Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SECU SSC Security Services Corp

2.64

0.00 (0.00%)

Jun 19 2024 - Closed

Delayed by 15 minutes

SECU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	2.64	0.00	0.00%	2.64	2.64	2.64	1
Jun 18 2024	2.64	0.10	3.94%	2.60	2.64	2.60	2,610
Jun 17 2024	2.54	-0.04	-1.55%	2.67	2.67	2.54	6,628
Jun 14 2024	2.58	0.00	0.00%	2.56	2.58	2.56	5,400
Jun 13 2024	2.58	-0.02	-0.77%	2.58	2.58	2.58	902
Jun 12 2024	2.60	-0.05	-1.89%	2.64	2.64	2.51	4,250
Jun 11 2024	2.65	-0.05	-1.85%	2.72	2.72	2.65	13,700
Jun 10 2024	2.70	0.05	1.89%	2.71	2.71	2.65	17,800
Jun 07 2024	2.65	-0.08	-2.93%	2.74	2.74	2.65	8,500
Jun 06 2024	2.73	-0.01	-0.36%	2.72	2.73	2.72	1,770
Jun 05 2024	2.74	0.08	3.01%	2.73	2.74	2.65	6,279
Jun 04 2024	2.66	-0.03	-1.12%	2.68	2.68	2.66	3,600
Jun 03 2024	2.69	-0.04	-1.47%	2.69	2.69	2.69	131
May 31 2024	2.73	0.07	2.63%	2.73	2.73	2.70	1,004
May 30 2024	2.66	0.00	0.00%	2.66	2.66	2.66	0
May 29 2024	2.66	-0.07	-2.56%	2.66	2.66	2.66	4,600
May 28 2024	2.73	0.01	0.37%	2.72	2.73	2.72	8,700
May 27 2024	2.72	0.00	0.00%	2.72	2.72	2.72	1,108
May 24 2024	2.72	0.07	2.64%	2.69	2.72	2.65	13,582
May 23 2024	2.65	0.08	3.11%	2.65	2.65	2.65	2,000
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	0.01	0.39%	2.59	2.59	2.55	6,141
Apr 26 2024	2.54	-0.01	-0.39%	2.59	2.59	2.54	598
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

SSC Security Services

Belgium Domestin bond Ol...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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