tiprankstipranks
SSC Security Services (TSE:SECU)
:SECU
Canadian Market
SECU
SSC Security Services
RESEARCH TOOLSreports

SSC Security Services (SECU) Historical Prices

22 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
2.01
2.05
2.00
2.05
2.05
+2.24%
10,434
0.90
Apr 09, 2026
2.01
2.05
1.96
2.01
2.01
+0.25%
0
0.00
Apr 08, 2026
2.00
2.05
2.00
2.00
2.00
0.00%
16,969
1.45
Apr 07, 2026
1.99
2.00
1.99
2.00
2.00
+2.56%
3,394
0.29
Apr 06, 2026
1.95
1.95
1.95
1.95
1.95
-1.02%
359
0.03
Apr 03, 2026
1.97
1.99
1.95
1.97
1.97
0.00%
0
0.00
Apr 02, 2026
1.97
1.99
1.95
1.97
1.97
+1.03%
0
0.00
Apr 01, 2026
1.94
1.95
1.94
1.95
1.95
-1.02%
1,818
0.13
Mar 31, 2026
1.98
2.05
1.97
1.97
1.97
+2.07%
30,105
2.32
Mar 30, 2026
1.96
2.00
1.92
1.96
1.93
+0.26%
0
0.00
Mar 27, 2026
1.96
2.00
1.91
1.96
1.93
+2.39%
0
0.00
Mar 26, 2026
1.91
1.91
1.91
1.91
1.88
-4.52%
322
0.02
Mar 25, 2026
1.95
2.00
1.95
2.00
1.97
+4.73%
11,200
0.80
Mar 24, 2026
1.99
1.99
1.90
1.91
1.88
+1.57%
12,807
0.93
Mar 23, 2026
2.00
2.00
1.88
1.88
1.85
-4.09%
75,590
5.99
Mar 20, 2026
1.96
1.96
1.96
1.96
1.93
-1.98%
1,105
0.09
Mar 19, 2026
1.91
2.00
1.88
2.00
1.97
+5.29%
19,206
1.51
Mar 18, 2026
1.94
2.01
1.90
1.90
1.87
0.00%
12,323
0.98
Mar 17, 2026
1.97
2.01
1.88
1.90
1.87
-3.11%
62,775
5.30
Mar 16, 2026
2.01
2.09
1.96
1.96
1.93
-3.40%
6,051
0.50
Mar 13, 2026
2.08
2.08
2.03
2.03
2.00
+3.04%
3,950
0.33
Mar 12, 2026
2.00
2.00
1.97
1.97
1.94
+0.47%
1,405
0.11
Mar 11, 2026
2.01
2.01
1.95
1.96
1.93
+0.52%
6,890
0.56
Mar 10, 2026
1.89
2.00
1.89
1.95
1.92
+3.73%
25,609
2.12
Mar 09, 2026
1.95
1.95
1.67
1.88
1.85
-3.59%
22,676
1.92
Mar 06, 2026
2.00
2.00
1.95
1.95
1.92
-2.49%
3,878
0.32
Mar 05, 2026
2.07
2.07
1.99
2.00
1.97
-0.51%
17,406
1.45
Mar 04, 2026
2.01
2.01
2.01
2.01
1.98
+1.54%
1,000
0.08
Mar 03, 2026
2.06
2.06
1.98
1.98
1.95
-3.90%
21,468
1.81
Mar 02, 2026
2.15
2.15
2.06
2.06
2.03
-1.89%
11,856
1.01
Feb 27, 2026
2.08
2.10
2.05
2.10
2.07
+2.43%
10,802
0.93
Feb 26, 2026
2.06
2.12
2.05
2.05
2.02
-10.11%
30,111
2.56
Feb 25, 2026
2.28
2.28
2.28
2.28
2.25
+4.61%
291
0.02
Feb 24, 2026
2.15
2.18
2.15
2.18
2.15
+1.85%
2,658
0.23
Feb 23, 2026
2.19
2.19
2.14
2.14
2.11
-0.47%
6,224
0.46
Feb 20, 2026
2.17
2.19
2.15
2.15
2.12
-2.26%
7,560
0.56
Feb 19, 2026
2.20
2.20
2.10
2.20
2.17
+0.46%
1,301
0.09
Feb 18, 2026
2.22
2.22
2.10
2.19
2.16
-0.92%
33,562
2.51
Feb 17, 2026
2.24
2.25
2.21
2.21
2.18
-0.46%
19,302
1.47
Feb 16, 2026
2.33
2.33
2.22
2.22
2.19
0.00%
0
0.00
Feb 13, 2026
2.33
2.33
2.22
2.22
2.19
-1.31%
4,690
0.34
Feb 12, 2026
2.25
2.29
2.25
2.25
2.22
-2.16%
10,379
0.75
Feb 11, 2026
2.31
2.33
2.30
2.30
2.26
0.00%
1,512
0.11
Feb 10, 2026
2.30
2.30
2.30
2.30
2.26
+1.75%
415
0.03
Feb 09, 2026
2.23
2.27
2.00
2.26
2.23
+0.45%
45,216
3.26
Feb 06, 2026
2.30
2.30
2.25
2.25
2.22
-2.16%
14,249
1.05
Feb 05, 2026
2.31
2.35
2.30
2.30
2.26
0.00%
3,486
0.26
Feb 04, 2026
2.30
2.30
2.30
2.30
2.26
-1.52%
594
0.04
Feb 03, 2026
2.34
2.40
2.27
2.34
2.30
0.00%
0
0.00
Feb 02, 2026
2.34
2.40
2.27
2.34
2.30
+2.86%
0
0.00
Rows:
50