U.S. markets closed

SSC Security Services Corp. (SECU.V)

TSXV - TSXV Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
2.5100+0.0800 (+3.29%)
Al cierre: 10:57AM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20242.51002.51002.51002.51002.51002,400
28 jun 20240.03 Dividendo
27 jun 20242.56002.56002.46002.46002.43009,600
26 jun 20242.55002.55002.55002.55002.5189100
25 jun 20242.57002.57002.56002.56002.528810,300
24 jun 20242.65002.65002.65002.65002.6177100
21 jun 20242.66002.66002.56002.65002.61773,700
20 jun 20242.60002.60002.55002.55002.51895,200
19 jun 20242.64002.64002.64002.64002.6078-
18 jun 20242.60002.64002.60002.64002.60782,600
17 jun 20242.67002.67002.54002.54002.50906,600
14 jun 20242.56002.58002.56002.58002.54855,400
13 jun 20242.58002.58002.58002.58002.5485900
12 jun 20242.64002.64002.51002.60002.56834,300
11 jun 20242.72002.72002.65002.65002.617713,700
10 jun 20242.71002.71002.65002.70002.667117,800
07 jun 20242.74002.74002.65002.65002.61778,500
06 jun 20242.72002.73002.72002.73002.69671,800
05 jun 20242.73002.74002.65002.74002.70666,300
04 jun 20242.68002.68002.66002.66002.62763,600
03 jun 20242.69002.69002.69002.69002.6572100
31 may 20242.73002.73002.70002.73002.69671,000
30 may 20242.66002.66002.66002.66002.6276-
29 may 20242.66002.66002.66002.66002.62764,600
28 may 20242.72002.73002.72002.73002.69678,700
27 may 20242.72002.72002.72002.72002.68681,100
24 may 20242.69002.72002.65002.72002.686813,600
23 may 20242.65002.65002.65002.65002.61772,000
22 may 20242.70002.70002.57002.57002.53873,000
21 may 20242.64002.70002.64002.65002.617712,900
17 may 20242.65002.65002.65002.65002.61775,000
16 may 20242.65002.65002.65002.65002.61775,000
15 may 20242.69002.69002.65002.65002.61771,600
14 may 20242.65002.69002.65002.65002.617710,900
13 may 20242.65002.65002.65002.65002.61775,000
10 may 20242.59002.66002.59002.65002.61775,900
09 may 20242.59002.59002.59002.59002.5584200
08 may 20242.65002.65002.65002.65002.6177-
07 may 20242.65002.65002.65002.65002.6177-
06 may 20242.63002.65002.63002.65002.617711,800
03 may 20242.60002.60002.59002.59002.55846,000
02 may 20242.59002.60002.56002.56002.52887,500
01 may 20242.59002.59002.50002.50002.46957,800
30 abr 20242.56002.56002.56002.56002.52882,200
29 abr 20242.59002.59002.55002.55002.51896,100
26 abr 20242.59002.59002.54002.54002.5090600
25 abr 20242.55002.55002.55002.55002.5189-
24 abr 20242.54002.55002.54002.55002.51898,000
23 abr 20242.53002.54002.52002.54002.50906,600
22 abr 20242.66002.66002.51002.51002.47946,800
19 abr 20242.55002.61002.55002.61002.57829,300
18 abr 20242.52002.52002.52002.52002.48935,400
17 abr 20242.50002.52002.50002.52002.48931,200
16 abr 20242.42002.63002.42002.60002.56835,200
15 abr 20242.51002.65002.51002.65002.617711,600
12 abr 20242.54002.54002.50002.50002.469518,100
11 abr 20242.48002.48002.47002.47002.43996,200
10 abr 20242.53002.56002.53002.56002.52885,000
09 abr 20242.57002.57002.57002.57002.5387100
08 abr 20242.55002.56002.52002.56002.52884,900
05 abr 20242.41002.56002.41002.48002.44987,200
04 abr 20242.42002.49002.41002.41002.38065,700
03 abr 20242.42002.42002.41002.41002.38062,400
02 abr 20242.49002.49002.45002.45002.42013,900
01 abr 20242.45002.45002.43002.43002.40042,100
28 mar 20242.50002.50002.44002.44002.41028,000
27 mar 20242.50002.50002.50002.50002.4695-
27 mar 20240.03 Dividendo
26 mar 20242.50002.50002.50002.50002.4399-
25 mar 20242.43002.50002.43002.50002.4399700
22 mar 20242.50002.50002.45002.45002.39111,700
21 mar 20242.47002.50002.47002.50002.43992,100
20 mar 20242.43002.50002.43002.50002.43992,600
19 mar 20242.49002.49002.43002.43002.37164,600
18 mar 20242.46002.52002.46002.50002.439922,800
15 mar 20242.46002.49002.45002.49002.43011,800
14 mar 20242.46002.50002.46002.50002.43991,300
13 mar 20242.55002.55002.45002.45002.39112,700
12 mar 20242.60002.61002.60002.60002.53757,000
11 mar 20242.45002.45002.45002.45002.39112,400
08 mar 20242.46002.46002.41002.45002.391111,800
07 mar 20242.48002.57002.48002.51002.44967,800
06 mar 20242.48002.51002.45002.45002.391121,100
05 mar 20242.69002.69002.41002.41002.3520173,500
04 mar 20242.61002.61002.60002.60002.53758,000
01 mar 20242.64002.65002.60002.60002.537514,500
29 feb 20242.60002.60002.56002.57002.50822,700
28 feb 20242.60002.60002.60002.60002.5375-
27 feb 20242.61002.62002.60002.60002.53759,800
26 feb 20242.60002.69002.60002.69002.62531,900
23 feb 20242.60002.60002.60002.60002.5375-
22 feb 20242.62002.62002.60002.60002.53752,000
21 feb 20242.59002.60002.59002.60002.5375600
20 feb 20242.64002.64002.60002.60002.537512,400
16 feb 20242.71002.71002.65002.65002.58638,100
15 feb 20242.70002.70002.65002.65002.58631,100
14 feb 20242.73002.73002.73002.73002.6643200
13 feb 20242.69002.70002.68002.68002.61554,800
12 feb 20242.70002.70002.65002.65002.586317,300
09 feb 20242.65002.70002.65002.70002.635143,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...