SSC Security Services Corp (SECU)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.11111111111 | 2.7 | 2.7 | 2.56 | 21350 | 2.59538572 | CS |
| 4 | -0.07 | -2.55474452555 | 2.74 | 2.83 | 2.56 | 13334 | 2.64884265 | CS |
| 12 | 0.15 | 5.95238095238 | 2.52 | 2.83 | 2.46 | 10725 | 2.6203763 | CS |
| 26 | 0.02 | 0.754716981132 | 2.65 | 2.83 | 2.4 | 10039 | 2.56636709 | CS |
| 52 | 0 | 0 | 2.67 | 2.83 | 2.4 | 9096 | 2.57596185 | CS |
| 156 | -0.33 | -11 | 3 | 3.2 | 2.25 | 12408 | 2.73579952 | CS |
| 260 | 0.15 | 5.95238095238 | 2.52 | 3.4 | 2.25 | 12710 | 2.75441038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 2.57 | 0.01 | 0.39 | 2.56 | 2.62 | 2.56 | 10900 |
| 1734648000 | 2.56 | -0.09 | -3.40 | 2.6 | 2.61 | 2.56 | 31766 |
| 1734561600 | 2.65 | 0.05 | 1.92 | 2.64 | 2.65 | 2.64 | 8100 |
| 1734475200 | 2.6 | -0.07 | -2.62 | 2.69 | 2.69 | 2.6 | 45982 |
| 1734388800 | 2.67 | -0.03 | -1.11 | 2.7 | 2.7 | 2.67 | 10001 |
| 1734129600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 23500 |
| 1734043200 | 2.7 | 0.03 | 1.12 | 2.66 | 2.72 | 2.66 | 20200 |
| 1733956800 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 111 |
| 1733870400 | 2.67 | -0.01 | -0.37 | 2.69 | 2.71 | 2.67 | 20923 |
| 1733784000 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 1 |
| 1733524800 | 2.68 | -0.04 | -1.47 | 2.75 | 2.83 | 2.68 | 45453 |
| 1733438400 | 2.72 | 0.07 | 2.64 | 2.7 | 2.72 | 2.7 | 5935 |
| 1733352000 | 2.65 | -0.01 | -0.38 | 2.66 | 2.66 | 2.65 | 5383 |
| 1733265600 | 2.66 | 0.01 | 0.38 | 2.65 | 2.66 | 2.65 | 400 |
| 1733179200 | 2.65 | -0.07 | -2.57 | 2.72 | 2.72 | 2.65 | 11238 |
| 1732920000 | 2.72 | 0.07 | 2.64 | 2.7 | 2.75 | 2.7 | 9000 |
| 1732833600 | 2.65 | -0.03 | -1.12 | 2.68 | 2.68 | 2.65 | 3383 |
| 1732747200 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 1652 |
| 1732660800 | 2.68 | -0.04 | -1.47 | 2.71 | 2.71 | 2.68 | 11000 |
| 1732574400 | 2.72 | -0.02 | -0.73 | 2.74 | 2.75 | 2.72 | 1758 |
| 1732315200 | 2.74 | 0.03 | 1.11 | 2.74 | 2.74 | 2.74 | 200 |
| 1732228800 | 2.71 | -0.08 | -2.87 | 2.72 | 2.72 | 2.71 | 4311 |
| 1732142400 | 2.79 | 0.17 | 6.49 | 2.63 | 2.8 | 2.63 | 20660 |
| 1732056000 | 2.62 | -0.04 | -1.50 | 2.66 | 2.66 | 2.62 | 6800 |
| 1731969600 | 2.66 | 0 | 0.00 | 2.65 | 2.66 | 2.65 | 2557 |
| 1731710400 | 2.66 | 0.01 | 0.38 | 2.63 | 2.68 | 2.63 | 7400 |
| 1731624000 | 2.65 | 0.05 | 1.92 | 2.64 | 2.7 | 2.61 | 10635 |
| 1731537600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.58 | 35113 |
| 1731451200 | 2.6 | 0.02 | 0.78 | 2.6 | 2.65 | 2.6 | 39891 |
| 1731364800 | 2.58 | -0.02 | -0.77 | 2.55 | 2.58 | 2.55 | 9715 |
| 1731105600 | 2.6 | 0.03 | 1.17 | 2.59 | 2.6 | 2.54 | 26908 |
| 1731019200 | 2.57 | -0.01 | -0.39 | 2.54 | 2.6 | 2.54 | 37600 |
| 1730932800 | 2.58 | 0.05 | 1.98 | 2.59 | 2.59 | 2.58 | 4504 |
| 1730846400 | 2.5299999 | -0.04 | -1.56 | 2.57 | 2.6 | 2.5299999 | 4420 |
| 1730760000 | 2.57 | -0.01 | -0.39 | 2.59 | 2.59 | 2.54 | 17759 |
| 1730497200 | 2.58 | -0.01 | -0.39 | 2.6 | 2.6 | 2.58 | 4308 |
| 1730410800 | 2.59 | -0.01 | -0.38 | 2.6 | 2.6 | 2.56 | 8454 |
| 1730324400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 8894 |
| 1730238000 | 2.6 | 0.01 | 0.39 | 2.59 | 2.6 | 2.59 | 5400 |
| 1730151600 | 2.59 | 0.03 | 1.17 | 2.59 | 2.59 | 2.59 | 3300 |
| 1729892400 | 2.56 | -0.01 | -0.39 | 2.59 | 2.59 | 2.56 | 3623 |
| 1729806000 | 2.57 | 0.07 | 2.80 | 2.52 | 2.57 | 2.52 | 16105 |
| 1729719600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1729633200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1729546800 | 2.5 | -0.01 | -0.40 | 2.57 | 2.57 | 2.5 | 5809 |
| 1729287600 | 2.5099999 | -0.07 | -2.71 | 2.58 | 2.58 | 2.5099999 | 5100 |
| 1729201200 | 2.58 | -0.02 | -0.77 | 2.59 | 2.59 | 2.5299999 | 6031 |
| 1729114800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 5572 |
| 1729028400 | 2.6 | 0.06 | 2.36 | 2.56 | 2.6 | 2.56 | 14834 |
| 1728682800 | 2.54 | 0.01 | 0.40 | 2.5299999 | 2.58 | 2.5299999 | 15821 |
| 1728596400 | 2.5299999 | 0.03 | 1.20 | 2.5299999 | 2.5299999 | 2.5299999 | 5550 |
| 1728510000 | 2.5 | -0.04 | -1.57 | 2.5299999 | 2.5299999 | 2.5 | 4900 |
| 1728423600 | 2.54 | 0.04 | 1.60 | 2.54 | 2.54 | 2.54 | 2291 |
| 1728337200 | 2.5 | 0.03 | 1.21 | 2.5 | 2.52 | 2.5 | 1750 |
| 1728078000 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 0 |
| 1727991600 | 2.47 | 0.01 | 0.41 | 2.5 | 2.5 | 2.47 | 903 |
| 1727905200 | 2.46 | -0.06 | -2.38 | 2.46 | 2.46 | 2.46 | 911 |
| 1727818800 | 2.52 | 0.07 | 2.86 | 2.52 | 2.52 | 2.52 | 1501 |
| 1727732400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 4 |
| 1727473200 | 2.45 | -0.05 | -2.00 | 2.5 | 2.5 | 2.45 | 31920 |
| 1727386800 | 2.5 | 0 | 0.00 | 2.5299999 | 2.55 | 2.5 | 1250 |
| 1727300400 | 2.5 | 0.02 | 0.81 | 2.5 | 2.5 | 2.5 | 4502 |
| 1727214000 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.45 | 14400 |
| 1727127600 | 2.48 | -0.07 | -2.75 | 2.56 | 2.56 | 2.4 | 73597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
