Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
TSXV - Delayed Quote CAD

SSC Security Services Corp. (SECU.V)

Compare
2.2900
-0.0600
(-2.55%)
At close: April 4 at 3:59:39 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.25002.40002.25002.29002.290023,000
Apr 3, 20252.35002.35002.35002.35002.350010,000
Apr 2, 20252.35002.35002.34002.34002.34001,500
Apr 1, 20252.38002.38002.35002.35002.3500500
Mar 31, 2025 0.0300 Dividend
Mar 31, 20252.35002.39002.35002.35002.35003,600
Mar 28, 20252.37002.40002.33002.40002.370013,700
Mar 27, 20252.38002.38002.38002.38002.3503100
Mar 26, 20252.40002.42002.40002.42002.38984,600
Mar 25, 20252.36002.36002.36002.36002.3305-
Mar 24, 20252.37002.37002.36002.36002.3305400
Mar 21, 20252.41002.41002.36002.37002.340411,500
Mar 20, 20252.42002.44002.41002.41002.379912,000
Mar 19, 20252.41002.44002.40002.43002.399611,400
Mar 18, 20252.43002.43002.41002.41002.37997,800
Mar 17, 20252.46002.46002.46002.46002.4293-
Mar 14, 20252.41002.46002.41002.46002.42933,000
Mar 13, 20252.42002.42002.41002.41002.37996,300
Mar 12, 20252.48002.48002.48002.48002.44905,500
Mar 11, 20252.46002.46002.43002.43002.39965,100
Mar 10, 20252.46002.46002.46002.46002.42934,000
Mar 7, 20252.48002.48002.48002.48002.4490-
Mar 6, 20252.48002.48002.48002.48002.44904,900
Mar 5, 20252.48002.48002.48002.48002.4490-
Mar 4, 20252.48002.48002.48002.48002.4490900
Mar 3, 20252.50002.50002.48002.49002.458910,400
Feb 28, 20252.49002.49002.49002.49002.4589500
Feb 27, 20252.46002.47002.45002.47002.439114,800
Feb 26, 20252.52002.54002.51002.51002.478611,900
Feb 25, 20252.50002.50002.50002.50002.4688-
Feb 24, 20252.50002.54002.50002.50002.46881,000
Feb 21, 20252.57002.57002.57002.57002.5379-
Feb 20, 20252.53002.57002.49002.57002.53792,100
Feb 19, 20252.55002.55002.55002.55002.5181800
Feb 18, 20252.54002.61002.54002.61002.5774600
Feb 14, 20252.59002.62002.55002.62002.58722,000
Feb 13, 20252.57002.60002.54002.59002.55767,800
Feb 12, 20252.57002.57002.57002.57002.5379100
Feb 11, 20252.60002.65002.50002.65002.61694,800
Feb 10, 20252.60002.60002.59002.59002.55762,800
Feb 7, 20252.50002.61002.50002.60002.56755,400
Feb 6, 20252.50002.54002.50002.54002.5082400
Feb 5, 20252.43002.50002.43002.50002.4688700
Feb 4, 20252.59002.59002.51002.51002.47864,800
Feb 3, 20252.59002.59002.59002.59002.5576100
Jan 31, 20252.51002.65002.51002.60002.56758,000
Jan 30, 20252.50002.51002.50002.51002.47864,400
Jan 29, 20252.50002.50002.49002.50002.46888,100
Jan 28, 20252.51002.51002.51002.51002.47864,600
Jan 27, 20252.62002.62002.50002.50002.46889,500
Jan 24, 20252.53002.53002.44002.47002.439129,300
Jan 23, 20252.53002.62002.53002.53002.49848,100
Jan 22, 20252.54002.60002.53002.54002.508217,500
Jan 21, 20252.57002.62002.57002.62002.58724,000
Jan 20, 20252.55002.60002.55002.57002.53799,300
Jan 17, 20252.68002.68002.54002.56002.528021,600
Jan 16, 20252.67002.67002.53002.53002.49847,600
Jan 15, 20252.55002.68002.55002.60002.56758,600
Jan 14, 20252.55002.55002.55002.55002.5181300
Jan 13, 20252.61002.61002.58002.58002.54778,900
Jan 10, 20252.58002.60002.58002.60002.56755,400
Jan 9, 20252.60002.62002.55002.55002.51814,800
Jan 8, 20252.60002.60002.56002.56002.52802,800
Jan 7, 20252.57002.64002.56002.56002.528011,300
Jan 6, 20252.68002.68002.56002.56002.5280900
Jan 3, 20252.67002.68002.67002.68002.64651,500
Jan 2, 20252.69002.69002.55002.55002.51814,900
Dec 31, 2024 0.0300 Dividend
Dec 31, 20242.68002.69002.68002.69002.65644,700
Dec 30, 20242.55002.57002.53002.56002.498451,100
Dec 27, 20242.60002.60002.55002.55002.488613,200
Dec 24, 20242.67002.68002.60002.60002.53744,600
Dec 23, 20242.67002.67002.67002.67002.60574,500
Dec 20, 20242.56002.62002.56002.57002.508110,900
Dec 19, 20242.60002.61002.56002.56002.498431,800
Dec 18, 20242.64002.65002.63002.65002.58628,100
Dec 17, 20242.69002.69002.59002.60002.537446,000
Dec 16, 20242.70002.70002.67002.67002.605710,000
Dec 13, 20242.70002.70002.69002.70002.635023,500
Dec 12, 20242.66002.72002.66002.70002.635020,200
Dec 11, 20242.67002.67002.67002.67002.6057100
Dec 10, 20242.69002.71002.67002.67002.605720,900
Dec 9, 20242.68002.68002.68002.68002.6155-
Dec 6, 20242.75002.83002.68002.68002.615545,500
Dec 5, 20242.70002.72002.70002.72002.65455,900
Dec 4, 20242.66002.66002.65002.65002.58625,400
Dec 3, 20242.65002.66002.65002.66002.5960400
Dec 2, 20242.72002.72002.65002.65002.586211,200
Nov 29, 20242.70002.75002.70002.72002.65459,000
Nov 28, 20242.68002.68002.65002.65002.58623,400
Nov 27, 20242.68002.69002.68002.68002.61551,700
Nov 26, 20242.71002.71002.68002.68002.615511,000
Nov 25, 20242.74002.75002.72002.72002.65451,800
Nov 22, 20242.74002.74002.74002.74002.6740200
Nov 21, 20242.72002.72002.71002.71002.64484,300
Nov 20, 20242.63002.80002.63002.79002.722820,700
Nov 19, 20242.66002.66002.62002.62002.55696,800
Nov 18, 20242.65002.66002.65002.66002.59602,600
Nov 15, 20242.63002.68002.63002.66002.59607,400
Nov 14, 20242.64002.70002.61002.65002.586210,600
Nov 13, 20242.60002.61002.58002.60002.537435,100
Nov 12, 20242.60002.65002.60002.60002.537439,900
Nov 11, 20242.55002.58002.55002.58002.51799,700
Nov 8, 20242.59002.60002.54002.60002.537426,900
Nov 7, 20242.54002.60002.54002.57002.508137,600
Nov 6, 20242.59002.59002.58002.58002.51794,500
Nov 5, 20242.57002.60002.53002.53002.46914,400
Nov 4, 20242.59002.59002.54002.57002.508117,800
Nov 1, 20242.60002.60002.58002.58002.51794,300
Oct 31, 20242.60002.60002.56002.59002.52778,500
Oct 30, 20242.60002.60002.60002.60002.53748,900
Oct 29, 20242.59002.60002.59002.60002.53745,400
Oct 28, 20242.59002.59002.59002.59002.52773,300
Oct 25, 20242.59002.59002.56002.56002.49843,600
Oct 24, 20242.52002.57002.52002.57002.508116,100
Oct 23, 20242.50002.50002.50002.50002.4398-
Oct 22, 20242.50002.50002.50002.50002.4398-
Oct 21, 20242.57002.57002.50002.50002.43985,800
Oct 18, 20242.58002.58002.51002.51002.44965,100
Oct 17, 20242.59002.59002.53002.58002.51796,000
Oct 16, 20242.60002.60002.60002.60002.53745,600
Oct 15, 20242.56002.60002.56002.60002.537414,800
Oct 11, 20242.53002.58002.53002.54002.478915,800
Oct 10, 20242.53002.53002.53002.53002.46915,600
Oct 9, 20242.53002.53002.50002.50002.43984,900
Oct 8, 20242.54002.54002.54002.54002.47892,300
Oct 7, 20242.50002.53002.50002.50002.43981,800
Oct 4, 20242.47002.47002.47002.47002.4105-
Oct 3, 20242.50002.50002.47002.47002.4105900
Oct 2, 20242.46002.46002.46002.46002.4008900
Oct 1, 20242.52002.52002.52002.52002.45931,500
Sep 30, 20242.45002.45002.45002.45002.3910-
Sep 27, 2024 0.0300 Dividend
Sep 27, 20242.50002.50002.45002.45002.391031,900
Sep 26, 20242.53002.55002.50002.50002.41051,300
Sep 25, 20242.50002.50002.50002.50002.41054,500
Sep 24, 20242.48002.50002.45002.48002.391314,400
Sep 23, 20242.56002.56002.40002.48002.391373,600
Sep 20, 20242.59002.64002.55002.55002.458834,000
Sep 19, 20242.60002.60002.56002.56002.468419,700
Sep 18, 20242.59002.60002.59002.60002.507018,000
Sep 17, 20242.59002.60002.56002.56002.468451,800
Sep 16, 20242.59002.59002.58002.59002.49733,000
Sep 13, 20242.60002.60002.56002.60002.50706,700
Sep 12, 20242.57002.60002.57002.60002.50703,200
Sep 11, 20242.56002.60002.55002.60002.50705,700
Sep 10, 20242.62002.62002.60002.60002.50702,600
Sep 9, 20242.53002.60002.53002.60002.50708,300
Sep 6, 20242.56002.60002.56002.60002.50701,900
Sep 5, 20242.56002.56002.56002.56002.4684200
Sep 4, 20242.56002.56002.56002.56002.4684200
Sep 3, 20242.56002.56002.56002.56002.46846,600
Aug 30, 20242.58002.60002.58002.60002.50701,100
Aug 29, 20242.51002.51002.51002.51002.4202100
Aug 28, 20242.58002.58002.58002.58002.4877-
Aug 27, 20242.54002.58002.54002.58002.487714,200
Aug 26, 20242.51002.52002.51002.51002.420256,500
Aug 23, 20242.51002.51002.45002.50002.41055,000
Aug 22, 20242.50002.50002.47002.47002.38161,000
Aug 21, 20242.55002.55002.51002.51002.42022,900
Aug 20, 20242.44002.55002.44002.55002.45888,200
Aug 19, 20242.48002.55002.48002.50002.410513,900
Aug 16, 20242.47002.53002.47002.53002.43951,500
Aug 15, 20242.53002.54002.50002.54002.449114,000
Aug 14, 20242.45002.50002.43002.46002.37206,500
Aug 13, 20242.48002.49002.45002.45002.362314,400
Aug 12, 20242.48002.48002.48002.48002.3913-
Aug 9, 20242.48002.48002.48002.48002.3913100
Aug 8, 20242.45002.50002.45002.48002.39133,800
Aug 7, 20242.60002.60002.45002.47002.381628,100
Aug 6, 20242.49002.59002.41002.41002.32389,800
Aug 2, 20242.46002.49002.46002.49002.40097,000
Aug 1, 20242.50002.50002.46002.46002.37204,700
Jul 31, 20242.50002.50002.50002.50002.41054,600
Jul 30, 20242.54002.54002.50002.50002.410516,600
Jul 29, 20242.56002.56002.56002.56002.4684-
Jul 26, 20242.55002.56002.50002.56002.46841,700
Jul 25, 20242.52002.55002.50002.55002.458814,400
Jul 24, 20242.50002.50002.50002.50002.4105-
Jul 23, 20242.51002.51002.50002.50002.4105500
Jul 22, 20242.50002.50002.50002.50002.41051,000
Jul 19, 20242.53002.53002.50002.50002.41052,900
Jul 18, 20242.50002.50002.50002.50002.41054,000
Jul 17, 20242.50002.50002.50002.50002.41053,300
Jul 16, 20242.47002.49002.47002.47002.381614,200
Jul 15, 20242.51002.51002.46002.46002.37207,500
Jul 12, 20242.55002.55002.46002.46002.37203,100
Jul 11, 20242.51002.51002.50002.50002.410511,900
Jul 10, 20242.55002.55002.55002.55002.4588-
Jul 9, 20242.55002.55002.55002.55002.45883,300
Jul 8, 20242.50002.51002.50002.50002.410530,500
Jul 5, 20242.61002.61002.61002.61002.5166400
Jul 4, 20242.63002.63002.63002.63002.5359-
Jul 3, 20242.63002.63002.63002.63002.5359-
Jul 2, 20242.50002.63002.50002.63002.53593,100
Jun 28, 2024 0.0300 Dividend
Jun 28, 20242.51002.51002.51002.51002.42022,400
Jun 27, 20242.56002.56002.46002.46002.34309,600
Jun 26, 20242.55002.55002.55002.55002.4288100
Jun 25, 20242.57002.57002.56002.56002.438310,300
Jun 24, 20242.65002.65002.65002.65002.5240100
Jun 21, 20242.66002.66002.56002.65002.52403,700
Jun 20, 20242.60002.60002.55002.55002.42885,200
Jun 19, 20242.64002.64002.64002.64002.5145-
Jun 18, 20242.60002.64002.60002.64002.51452,600
Jun 17, 20242.67002.67002.54002.54002.41926,600
Jun 14, 20242.56002.58002.56002.58002.45735,400
Jun 13, 20242.58002.58002.58002.58002.4573900
Jun 12, 20242.64002.64002.51002.60002.47644,300
Jun 11, 20242.72002.72002.65002.65002.524013,700
Jun 10, 20242.71002.71002.65002.70002.571617,800
Jun 7, 20242.74002.74002.65002.65002.52408,500
Jun 6, 20242.72002.73002.72002.73002.60021,800
Jun 5, 20242.73002.74002.65002.74002.60976,300
Jun 4, 20242.68002.68002.66002.66002.53353,600
Jun 3, 20242.69002.69002.69002.69002.5621100
May 31, 20242.73002.73002.70002.73002.60021,000
May 30, 20242.66002.66002.66002.66002.5335-
May 29, 20242.66002.66002.66002.66002.53354,600
May 28, 20242.72002.73002.72002.73002.60028,700
May 27, 20242.72002.72002.72002.72002.59071,100
May 24, 20242.69002.72002.65002.72002.590713,600
May 23, 20242.65002.65002.65002.65002.52402,000
May 22, 20242.70002.70002.57002.57002.44783,000
May 21, 20242.64002.70002.64002.65002.524012,900
May 17, 20242.65002.65002.65002.65002.52405,000
May 16, 20242.65002.65002.65002.65002.52405,000
May 15, 20242.69002.69002.65002.65002.52401,600
May 14, 20242.65002.69002.65002.65002.524010,900
May 13, 20242.65002.65002.65002.65002.52405,000
May 10, 20242.59002.66002.59002.65002.52405,900
May 9, 20242.59002.59002.59002.59002.4669200
May 8, 20242.65002.65002.65002.65002.5240-
May 7, 20242.65002.65002.65002.65002.5240-
May 6, 20242.63002.65002.63002.65002.524011,800
May 3, 20242.60002.60002.59002.59002.46696,000
May 2, 20242.59002.60002.56002.56002.43837,500
May 1, 20242.59002.59002.50002.50002.38117,800
Apr 30, 20242.56002.56002.56002.56002.43832,200
Apr 29, 20242.59002.59002.55002.55002.42886,100
Apr 26, 20242.59002.59002.54002.54002.4192600
Apr 25, 20242.55002.55002.55002.55002.4288-
Apr 24, 20242.54002.55002.54002.55002.42888,000
Apr 23, 20242.53002.54002.52002.54002.41926,600
Apr 22, 20242.66002.66002.51002.51002.39076,800
Apr 19, 20242.55002.61002.55002.61002.48599,300
Apr 18, 20242.52002.52002.52002.52002.40025,400
Apr 17, 20242.50002.52002.50002.52002.40021,200
Apr 16, 20242.42002.63002.42002.60002.47645,200
Apr 15, 20242.51002.65002.51002.65002.524011,600
Apr 12, 20242.54002.54002.50002.50002.381118,100
Apr 11, 20242.48002.48002.47002.47002.35266,200
Apr 10, 20242.53002.56002.53002.56002.43835,000
Apr 9, 20242.57002.57002.57002.57002.4478100
Apr 8, 20242.55002.56002.52002.56002.43834,900
Apr 5, 20242.41002.56002.41002.48002.36217,200
Apr 4, 20242.42002.49002.41002.41002.29545,700

Related Tickers

XX.V Avante Corp.
0.9000
-8.16%
 
GSI.V Gatekeeper Systems Inc.
0.4500
-4.26%
 
ZDC.V Zedcor Inc.
2.7700
-3.48%
 
EVLV Evolv Technologies Holdings, Inc.
2.8500
-4.04%
 
GFAI Guardforce AI Co., Limited
0.9036
-1.80%