Elevate Service Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 4,800 |
| 2026-01-27 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 1,600 |
| 2026-01-26 | 1.440 | 1.440 | 1.240 | 1.400 | 1.400 | 31,500 |
| 2026-01-23 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 30,100 |
| 2026-01-22 | 1.400 | 1.460 | 1.330 | 1.330 | 1.330 | 27,400 |
| 2026-01-21 | 1.390 | 1.430 | 1.340 | 1.430 | 1.430 | 9,000 |
| 2026-01-20 | 1.420 | 1.430 | 1.390 | 1.390 | 1.390 | 8,300 |
| 2026-01-19 | 1.470 | 1.600 | 1.450 | 1.450 | 1.450 | 4,891 |
| 2026-01-16 | 1.450 | 1.540 | 1.440 | 1.480 | 1.480 | 14,700 |
| 2026-01-15 | 1.430 | 1.470 | 1.430 | 1.450 | 1.450 | 13,800 |
| 2026-01-14 | 1.420 | 1.430 | 1.350 | 1.420 | 1.420 | 6,962 |
| 2026-01-13 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 2,500 |
| 2026-01-12 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 11,682 |
| 2026-01-09 | 1.420 | 1.420 | 1.330 | 1.330 | 1.330 | 1,206 |
| 2026-01-08 | 1.350 | 1.430 | 1.300 | 1.330 | 1.330 | 14,509 |
| 2026-01-07 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 43,412 |
| 2026-01-06 | 1.420 | 1.420 | 1.300 | 1.420 | 1.420 | 26,499 |
| 2026-01-05 | 1.250 | 1.420 | 1.250 | 1.410 | 1.410 | 19,197 |
| 2026-01-02 | 1.230 | 1.260 | 1.230 | 1.230 | 1.230 | 19,505 |
| 2025-12-31 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 14,500 |
| 2025-12-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2025-12-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 20,000 |
| 2025-12-24 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 997 |
| 2025-12-23 | 1.060 | 1.120 | 1.060 | 1.110 | 1.110 | 48,305 |
| 2025-12-22 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 20,800 |
| 2025-12-19 | 1.060 | 1.060 | 1.040 | 1.060 | 1.060 | 27,800 |
| 2025-12-18 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 8,400 |
| 2025-12-17 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 3,025 |
| 2025-12-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-12-15 | 1.040 | 1.070 | 1.000 | 1.000 | 1.000 | 24,966 |
| 2025-12-12 | 0.980 | 1.080 | 0.940 | 1.040 | 1.040 | 12,710 |
| 2025-12-11 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 23,280 |
| 2025-12-10 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 41,350 |
| 2025-12-09 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 13,766 |
| 2025-12-08 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 7,100 |
| 2025-12-05 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 6,100 |
| 2025-12-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 30,122 |
| 2025-12-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,500 |
| 2025-12-02 | 1.100 | 1.120 | 1.050 | 1.100 | 1.100 | 158,200 |
| 2025-12-01 | 1.150 | 1.150 | 1.050 | 1.100 | 1.100 | 64,710 |
| 2025-11-28 | 1.070 | 1.100 | 1.020 | 1.100 | 1.100 | 97,800 |
| 2025-11-27 | 1.250 | 1.250 | 1.100 | 1.110 | 1.110 | 15,100 |
| 2025-11-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,900 |
| 2025-11-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 300 |
| 2025-11-24 | 1.050 | 1.250 | 1.000 | 1.050 | 1.050 | 8,675 |
| 2025-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 13,830 |
| 2025-11-20 | 1.190 | 1.190 | 1.000 | 1.000 | 1.000 | 33,650 |
| 2025-11-19 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 1,447 |
| 2025-11-18 | 1.270 | 1.400 | 1.170 | 1.400 | 1.400 | 2,773 |
| 2025-11-17 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 6,100 |
← NewerPage 4 of 4 · 230 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.