SSC Security Services Corp. - SECU.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	2.53	2.53	2.53	2.53	2.53	5,201
December 09, 2025	2.57	2.6	2.6	2.61	2.52	26,901
December 08, 2025	2.59	2.6	2.6	2.6	2.59	5,734
December 05, 2025	2.6	2.6	2.6	2.6	2.58	15,832
December 04, 2025	2.57	2.57	2.57	2.57	2.57	500
December 03, 2025	2.57	2.57	2.57	2.57	2.57	4,505
December 02, 2025	2.55	2.56	2.56	2.57	2.55	3,739
December 01, 2025	2.59	2.6	2.6	2.62	2.55	38,534
November 28, 2025	2.58	2.58	2.58	2.58	2.58	820
November 27, 2025	2.54	2.54	2.54	2.54	2.54	422
November 26, 2025	2.64	2.59	2.59	2.65	2.58	120,500
November 25, 2025	2.65	2.65	2.65	2.65	2.65	0
November 24, 2025	2.62	2.65	2.65	2.65	2.62	24,227
November 21, 2025	2.51	2.64	2.64	2.64	2.51	7,100
November 20, 2025	2.51	2.51	2.51	2.51	2.51	1,111
November 19, 2025	2.52	2.52	2.52	2.52	2.5	30,800
November 18, 2025	2.62	2.52	2.52	2.62	2.52	12,000
November 17, 2025	2.54	2.53	2.53	2.54	2.53	16,933
November 14, 2025	2.52	2.55	2.55	2.55	2.52	17,300
November 13, 2025	2.65	2.65	2.65	2.65	2.65	0
November 12, 2025	2.6	2.65	2.65	2.65	2.59	32,844
November 11, 2025	2.65	2.64	2.64	2.65	2.64	533
November 10, 2025	2.55	2.55	2.55	2.6	2.55	5,303
November 07, 2025	2.65	2.73	2.73	2.73	2.65	17,100
November 06, 2025	2.74	2.74	2.74	2.74	2.74	0
November 05, 2025	2.54	2.74	2.74	2.74	2.54	700
November 04, 2025	2.72	2.72	2.72	2.72	2.72	0
November 03, 2025	2.79	2.72	2.72	2.79	2.6	16,994
October 31, 2025	2.59	2.7	2.7	2.7	2.59	50,419
October 30, 2025	2.54	2.58	2.58	2.58	2.54	3,210
October 29, 2025	2.59	2.6	2.6	2.6	2.59	3,793
October 28, 2025	2.53	2.55	2.55	2.55	2.53	3,800
October 27, 2025	2.54	2.55	2.55	2.55	2.54	3,617
October 24, 2025	2.46	2.46	2.46	2.46	2.46	203
October 23, 2025	2.45	2.52	2.52	2.52	2.45	7,700
October 22, 2025	2.49	2.49	2.49	2.49	2.49	318
October 21, 2025	2.52	2.41	2.41	2.53	2.41	8,600
October 20, 2025	2.56	2.55	2.55	2.56	2.55	9,909
October 17, 2025	2.55	2.55	2.55	2.55	2.55	549
October 16, 2025	2.59	2.51	2.51	2.59	2.51	301
October 15, 2025	2.49	2.55	2.55	2.55	2.49	3,934
October 14, 2025	2.48	2.56	2.56	2.56	2.48	643
October 10, 2025	2.54	2.5	2.5	2.54	2.48	17,538
October 09, 2025	2.53	2.56	2.56	2.56	2.53	2,400
October 08, 2025	2.53	2.53	2.53	2.53	2.53	300
October 07, 2025	2.56	2.55	2.55	2.56	2.55	6,433
October 06, 2025	2.69	2.55	2.55	2.69	2.5	23,938
October 03, 2025	2.72	2.72	2.72	2.72	2.72	0
October 02, 2025	2.72	2.72	2.72	2.72	2.72	200
October 01, 2025	2.71	2.73	2.73	2.73	2.71	1,929
September 30, 2025	2.55	2.63	2.63	2.64	2.55	5,900
September 29, 2025	2.69	2.69	2.69	2.69	2.69	2,100
September 26, 2025	2.65	2.72	2.72	2.8	2.63	24,301
September 25, 2025	2.62	2.63	2.63	2.65	2.58	13,841
September 24, 2025	2.59	2.61	2.61	2.61	2.57	15,205
September 23, 2025	2.59	2.54	2.54	2.65	2.54	31,800
September 22, 2025	2.59	2.6	2.6	2.6	2.59	4,803
September 19, 2025	2.55	2.55	2.55	2.55	2.55	803
September 18, 2025	2.5	2.55	2.55	2.55	2.48	17,020
September 17, 2025	2.45	2.5	2.5	2.5	2.45	11,100

SSC Security Services Corp. (SECU.V) TSXV