Elevate Service Group Inc. (TSXV:SERV)
Canada
· Delayed Price · Currency is CAD 1.500
+0.040 (2.74%)
At close: Mar 9, 2026
Elevate Service Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 2.82% | 3,961 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 2,100 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 2,303 |
| Mar 3, 2026 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 9,047 |
| Mar 2, 2026 | 1.40 | 1.60 | 1.40 | 1.52 | 1.52 | 8.57% | 40,402 |
| Feb 27, 2026 | 1.31 | 1.41 | 1.31 | 1.40 | 1.40 | 7.69% | 10,100 |
| Feb 26, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 14,900 |
| Feb 25, 2026 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 6,600 |
| Feb 24, 2026 | 1.27 | 1.34 | 1.23 | 1.34 | 1.34 | 3.88% | 83,400 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 23,846 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 51,200 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 66,200 |
| Feb 18, 2026 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 70,950 |
| Feb 17, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -4.48% | 20,591 |
| Feb 13, 2026 | 1.33 | 1.40 | 1.32 | 1.34 | 1.34 | 0.75% | 12,171 |
| Feb 12, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 9,500 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 10,000 |
| Feb 10, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 7,700 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -2.26% | 21,522 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 600 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.24% | 3,200 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -2.19% | 13,835 |
| Feb 3, 2026 | 1.35 | 1.38 | 1.32 | 1.37 | 1.37 | 3.01% | 30,287 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 10,300 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -2.96% | 13,500 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 8,831 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 4,833 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 1,600 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.24 | 1.40 | 1.40 | - | 31,450 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | 5.26% | 30,068 |
| Jan 22, 2026 | 1.40 | 1.46 | 1.33 | 1.33 | 1.33 | -6.99% | 27,386 |
| Jan 21, 2026 | 1.39 | 1.43 | 1.34 | 1.43 | 1.43 | 2.88% | 9,003 |
| Jan 20, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -4.14% | 8,304 |
| Jan 19, 2026 | 1.47 | 1.60 | 1.45 | 1.45 | 1.45 | -2.03% | 4,891 |
| Jan 16, 2026 | 1.45 | 1.54 | 1.44 | 1.48 | 1.48 | 2.07% | 14,700 |
| Jan 15, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 2.11% | 13,800 |
| Jan 14, 2026 | 1.42 | 1.43 | 1.35 | 1.42 | 1.42 | - | 6,962 |
| Jan 13, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | - | 2,500 |
| Jan 12, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 6.77% | 11,682 |
| Jan 9, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | - | 1,206 |
| Jan 8, 2026 | 1.35 | 1.43 | 1.30 | 1.33 | 1.33 | -5.67% | 14,509 |
| Jan 7, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 43,412 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.30 | 1.42 | 1.42 | 0.71% | 26,499 |
| Jan 5, 2026 | 1.25 | 1.42 | 1.25 | 1.41 | 1.41 | 14.63% | 19,197 |
| Jan 2, 2026 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 19,505 |
| Dec 31, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 6.96% | 14,500 |
| Dec 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 200 |
| Dec 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.66% | 20,000 |
| Dec 24, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 997 |
| Dec 23, 2025 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 48,305 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | - | 20,800 |
| Dec 19, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 27,800 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 8,400 |
| Dec 17, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 7.00% | 3,025 |
| Dec 15, 2025 | 1.04 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 24,966 |
| Dec 12, 2025 | 0.98 | 1.08 | 0.94 | 1.04 | 1.04 | - | 12,710 |
| Dec 11, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 23,280 |
| Dec 10, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 41,350 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 13,766 |
| Dec 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -3.64% | 7,100 |
| Dec 5, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 6,100 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 30,122 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,500 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | - | 158,200 |
| Dec 1, 2025 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | - | 64,710 |
| Nov 28, 2025 | 1.07 | 1.10 | 1.02 | 1.10 | 1.10 | -0.90% | 97,800 |
| Nov 27, 2025 | 1.25 | 1.25 | 1.10 | 1.11 | 1.11 | 5.71% | 15,100 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4,900 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 300 |
| Nov 24, 2025 | 1.05 | 1.25 | 1.00 | 1.05 | 1.05 | 5.00% | 8,675 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 13,830 |
| Nov 20, 2025 | 1.19 | 1.19 | 1.00 | 1.00 | 1.00 | -28.57% | 33,650 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 1,447 |
| Nov 18, 2025 | 1.27 | 1.40 | 1.17 | 1.40 | 1.40 | - | 2,773 |