Canada markets closed

SSC Security Services Corp. (SECU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.5900-0.0600 (-2.26%)
At close: 03:33PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20242.59002.59002.59002.59002.5900200
May 08, 20242.65002.65002.65002.65002.6500-
May 07, 20242.65002.65002.65002.65002.6500-
May 06, 20242.63002.65002.63002.65002.650011,800
May 03, 20242.60002.60002.59002.59002.59006,000
May 02, 20242.59002.60002.56002.56002.56007,500
May 01, 20242.59002.59002.50002.50002.50007,800
Apr 30, 20242.56002.56002.56002.56002.56002,200
Apr 29, 20242.59002.59002.55002.55002.55006,100
Apr 26, 20242.59002.59002.54002.54002.5400600
Apr 25, 20242.55002.55002.55002.55002.5500-
Apr 24, 20242.54002.55002.54002.55002.55008,000
Apr 23, 20242.53002.54002.52002.54002.54006,600
Apr 22, 20242.66002.66002.51002.51002.51006,800
Apr 19, 20242.55002.61002.55002.61002.61009,300
Apr 18, 20242.52002.52002.52002.52002.52005,400
Apr 17, 20242.50002.52002.50002.52002.52001,200
Apr 16, 20242.42002.63002.42002.60002.60005,200
Apr 15, 20242.51002.65002.51002.65002.650011,600
Apr 12, 20242.54002.54002.50002.50002.500018,100
Apr 11, 20242.48002.48002.47002.47002.47006,200
Apr 10, 20242.53002.56002.53002.56002.56005,000
Apr 09, 20242.57002.57002.57002.57002.5700100
Apr 08, 20242.55002.56002.52002.56002.56004,900
Apr 05, 20242.41002.56002.41002.48002.48007,200
Apr 04, 20242.42002.49002.41002.41002.41005,700
Apr 03, 20242.42002.42002.41002.41002.41002,400
Apr 02, 20242.49002.49002.45002.45002.45003,900
Apr 01, 20242.45002.45002.43002.43002.43002,100
Mar 28, 20242.50002.50002.44002.44002.44008,000
Mar 27, 20242.50002.50002.50002.50002.5000-
Mar 27, 20240.03 Dividend
Mar 26, 20242.50002.50002.50002.50002.4700-
Mar 25, 20242.43002.50002.43002.50002.4700700
Mar 22, 20242.50002.50002.45002.45002.42061,700
Mar 21, 20242.47002.50002.47002.50002.47002,100
Mar 20, 20242.43002.50002.43002.50002.47002,600
Mar 19, 20242.49002.49002.43002.43002.40084,600
Mar 18, 20242.46002.52002.46002.50002.470022,800
Mar 15, 20242.46002.49002.45002.49002.46011,800
Mar 14, 20242.46002.50002.46002.50002.47001,300
Mar 13, 20242.55002.55002.45002.45002.42062,700
Mar 12, 20242.60002.61002.60002.60002.56887,000
Mar 11, 20242.45002.45002.45002.45002.42062,400
Mar 08, 20242.46002.46002.41002.45002.420611,800
Mar 07, 20242.48002.57002.48002.51002.47997,800
Mar 06, 20242.48002.51002.45002.45002.420621,100
Mar 05, 20242.69002.69002.41002.41002.3811173,500
Mar 04, 20242.61002.61002.60002.60002.56888,000
Mar 01, 20242.64002.65002.60002.60002.568814,500
Feb 29, 20242.60002.60002.56002.57002.53922,700
Feb 28, 20242.60002.60002.60002.60002.5688-
Feb 27, 20242.61002.62002.60002.60002.56889,800
Feb 26, 20242.60002.69002.60002.69002.65771,900
Feb 23, 20242.60002.60002.60002.60002.5688-
Feb 22, 20242.62002.62002.60002.60002.56882,000
Feb 21, 20242.59002.60002.59002.60002.5688600
Feb 20, 20242.64002.64002.60002.60002.568812,400
Feb 16, 20242.71002.71002.65002.65002.61828,100
Feb 15, 20242.70002.70002.65002.65002.61821,100
Feb 14, 20242.73002.73002.73002.73002.6972200
Feb 13, 20242.69002.70002.68002.68002.64784,800
Feb 12, 20242.70002.70002.65002.65002.618217,300
Feb 09, 20242.65002.70002.65002.70002.667643,800
Feb 08, 20242.65002.67002.65002.67002.63803,100
Feb 07, 20242.63002.64002.63002.64002.60833,400
Feb 06, 20242.63002.63002.63002.63002.5984-
Feb 05, 20242.62002.67002.62002.63002.598415,700
Feb 02, 20242.65002.70002.60002.61002.57878,700
Feb 01, 20242.76002.76002.67002.67002.63805,800
Jan 31, 20242.67002.71002.64002.69002.657742,900
Jan 30, 20242.61002.61002.61002.61002.5787-
Jan 29, 20242.64002.64002.61002.61002.578710,900
Jan 26, 20242.56002.78002.56002.70002.66767,700
Jan 25, 20242.77002.77002.61002.62002.588613,400
Jan 24, 20242.71002.72002.71002.71002.67751,100
Jan 23, 20242.75002.75002.75002.75002.71703,600
Jan 22, 20242.79002.80002.79002.80002.766413,000
Jan 19, 20242.80002.80002.75002.80002.76648,600
Jan 18, 20242.80002.80002.80002.80002.766410,500
Jan 17, 20242.79002.79002.75002.75002.71703,700
Jan 16, 20242.66002.79002.65002.79002.75656,500
Jan 15, 20242.66002.75002.66002.75002.7170800
Jan 12, 20242.53002.67002.53002.65002.61823,000
Jan 11, 20242.65002.65002.65002.65002.6182-
Jan 10, 20242.61002.65002.60002.65002.61822,600
Jan 09, 20242.77002.77002.60002.60002.56887,300
Jan 08, 20242.79002.80002.48002.60002.568838,200
Jan 05, 20242.79002.79002.70002.71002.6775500
Jan 04, 20242.77002.80002.69002.69002.657713,000
Jan 03, 20242.80002.80002.74002.74002.70717,000
Jan 02, 20242.79002.80002.79002.80002.76643,200
Dec 29, 20232.75002.80002.74002.74002.707129,300
Dec 29, 20230.03 Dividend
Dec 28, 20232.70002.74002.70002.74002.67755,500
Dec 27, 20232.67002.70002.65002.70002.638422,800
Dec 22, 20232.72002.72002.67002.70002.63846,600
Dec 21, 20232.70002.75002.70002.72002.657914,600
Dec 20, 20232.75002.75002.62002.70002.638421,600
Dec 19, 20232.67002.74002.67002.74002.67753,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...