S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
SSC Security Services Corp (SECU)
SSC Security Services Corp (SECU) Historical

SECU SSC Security Services Corp

2.57

-0.08 (-3.02%)

May 22 2024 - Closed

Delayed by 15 minutes

SECU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	2.57	-0.08	-3.02%	2.70	2.70	2.57	3,033
May 21 2024	2.65	0.00	0.00%	2.64	2.70	2.64	12,942
May 17 2024	2.65	0.00	0.00%	2.65	2.65	2.65	5,025
May 16 2024	2.65	0.00	0.00%	2.65	2.65	2.65	5,000
May 15 2024	2.65	0.00	0.00%	2.69	2.69	2.65	1,616
May 14 2024	2.65	0.00	0.00%	2.65	2.69	2.65	10,868
May 13 2024	2.65	0.00	0.00%	2.65	2.65	2.65	5,000
May 10 2024	2.65	0.06	2.32%	2.59	2.66	2.59	5,916
May 09 2024	2.59	-0.06	-2.26%	2.59	2.59	2.59	200
May 08 2024	2.65	0.00	0.00%	2.65	2.65	2.65	0
May 07 2024	2.65	0.00	0.00%	2.65	2.65	2.65	0
May 06 2024	2.65	0.06	2.32%	2.63	2.65	2.63	11,792
May 03 2024	2.59	0.03	1.17%	2.60	2.60	2.59	6,025
May 02 2024	2.56	0.06	2.40%	2.59	2.60	2.56	7,501
May 01 2024	2.50	-0.06	-2.34%	2.59	2.59	2.50	7,810
Apr 30 2024	2.56	0.01	0.39%	2.56	2.56	2.56	2,223
Apr 29 2024	2.55	0.00	0.00%	2.59	2.59	2.55	6,141
Apr 26 2024	2.55	0.00	0.00%	2.55	2.55	2.55	0
Apr 25 2024	2.55	0.00	0.00%	2.55	2.55	2.55	1
Apr 24 2024	2.55	0.01	0.39%	2.54	2.55	2.54	7,950
Apr 23 2024	2.54	0.03	1.20%	2.53	2.54	2.52	6,600
Apr 22 2024	2.51	-0.10	-3.83%	2.66	2.66	2.51	6,823
Apr 19 2024	2.61	0.09	3.57%	2.55	2.61	2.55	9,258
Apr 18 2024	2.52	0.00	0.00%	2.52	2.52	2.52	5,400
Apr 17 2024	2.52	-0.08	-3.08%	2.50	2.52	2.50	1,200
Apr 16 2024	2.60	-0.05	-1.89%	2.42	2.63	2.42	5,216
Apr 15 2024	2.65	0.15	6.00%	2.51	2.65	2.51	11,648
Apr 12 2024	2.50	0.03	1.21%	2.54	2.54	2.50	18,081
Apr 11 2024	2.47	-0.09	-3.52%	2.48	2.48	2.47	6,200
Apr 10 2024	2.56	-0.01	-0.39%	2.53	2.56	2.53	5,007
Apr 09 2024	2.57	0.01	0.39%	2.57	2.57	2.57	105
Apr 08 2024	2.56	0.08	3.23%	2.55	2.56	2.52	4,901
Apr 05 2024	2.48	0.07	2.90%	2.41	2.56	2.41	7,150
Apr 04 2024	2.41	0.00	0.00%	2.42	2.49	2.41	5,740
Apr 03 2024	2.41	-0.04	-1.63%	2.42	2.42	2.41	2,401
Apr 02 2024	2.45	0.02	0.82%	2.49	2.49	2.45	3,850
Apr 01 2024	2.43	-0.01	-0.41%	2.45	2.45	2.43	2,060
Mar 28 2024	2.44	-0.06	-2.40%	2.50	2.50	2.44	8,000
Mar 27 2024	2.50	0.00	0.00%	2.50	2.50	2.50	0
Mar 26 2024	2.50	0.00	0.00%	2.50	2.50	2.50	0
Mar 25 2024	2.50	0.05	2.04%	2.43	2.50	2.43	745
Mar 22 2024	2.45	-0.05	-2.00%	2.50	2.50	2.45	1,700
Mar 21 2024	2.50	0.00	0.00%	2.47	2.50	2.47	2,100
Mar 20 2024	2.50	0.07	2.88%	2.43	2.50	2.43	2,550
Mar 19 2024	2.43	-0.07	-2.80%	2.49	2.49	2.43	4,625
Mar 18 2024	2.50	0.01	0.40%	2.46	2.51	2.46	22,800
Mar 15 2024	2.49	-0.01	-0.40%	2.46	2.49	2.45	1,800
Mar 14 2024	2.50	0.05	2.04%	2.46	2.50	2.46	1,321
Mar 13 2024	2.45	-0.15	-5.77%	2.55	2.55	2.45	2,710
Mar 12 2024	2.60	0.15	6.12%	2.60	2.61	2.60	7,004
Mar 11 2024	2.45	0.00	0.00%	2.45	2.45	2.45	2,400
Mar 08 2024	2.45	-0.06	-2.39%	2.46	2.46	2.41	11,823
Mar 07 2024	2.51	0.06	2.45%	2.48	2.57	2.48	7,832
Mar 06 2024	2.45	0.04	1.66%	2.48	2.51	2.45	21,050
Mar 05 2024	2.41	-0.19	-7.31%	2.69	2.69	2.41	173,450
Mar 04 2024	2.60	0.00	0.00%	2.61	2.61	2.60	8,000
Mar 01 2024	2.60	0.03	1.17%	2.64	2.65	2.60	14,494
Feb 29 2024	2.57	-0.03	-1.15%	2.60	2.60	2.56	2,722
Feb 28 2024	2.60	0.00	0.00%	2.60	2.60	2.60	8
Feb 27 2024	2.60	-0.09	-3.35%	2.61	2.62	2.60	9,801
Feb 26 2024	2.69	0.09	3.46%	2.60	2.69	2.60	1,901
Feb 23 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0

SSC Security Services

NLBNPIT20HF5 20351221 23...

NLBNPIT1WP07 20240619 16...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions