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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 16, 2025	2.5	2.5	2.5	2.5	2.5	9,418
September 15, 2025	2.54	2.54	2.54	2.54	2.54	900
September 12, 2025	2.42	2.42	2.42	2.42	2.41	7,400
September 11, 2025	2.45	2.45	2.45	2.45	2.45	0
September 10, 2025	2.46	2.45	2.45	2.47	2.45	4,638
September 09, 2025	2.53	2.45	2.45	2.53	2.45	600
September 08, 2025	2.47	2.47	2.47	2.47	2.47	600
September 05, 2025	2.46	2.46	2.46	2.46	2.46	1,100
September 04, 2025	2.46	2.47	2.47	2.47	2.45	2,900
September 03, 2025	2.44	2.49	2.49	2.49	2.43	40,600
September 02, 2025	2.43	2.43	2.43	2.43	2.43	100
August 29, 2025	2.48	2.4	2.4	2.48	2.4	9,725
August 28, 2025	2.47	2.47	2.47	2.47	2.47	0
August 27, 2025	2.46	2.47	2.47	2.49	2.46	6,500
August 26, 2025	2.52	2.51	2.51	2.52	2.51	3,700
August 25, 2025	2.51	2.54	2.54	2.54	2.51	9,100
August 22, 2025	2.53	2.53	2.53	2.53	2.53	0
August 21, 2025	2.56	2.53	2.53	2.56	2.53	2,500
August 20, 2025	2.63	2.59	2.59	2.63	2.59	2,700
August 19, 2025	2.64	2.64	2.64	2.64	2.64	0
August 18, 2025	2.63	2.64	2.64	2.64	2.62	3,031
August 15, 2025	2.54	2.63	2.63	2.63	2.54	15,700
August 14, 2025	2.54	2.54	2.54	2.54	2.5	2,433

SSC Security Services Corp. (SECU.V) TSXV