Skip to main content
SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
19.35
-0.54 (-2.71%)
At close: Mar 6, 2026

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.2314.4114.1714.2214.22-1.11%91,827
Mar 5, 202614.2814.3814.2814.3814.38-1.24%798
Mar 4, 202614.1814.5914.1814.5614.562.30%5,904
Mar 3, 202613.9114.2313.8314.2314.23-0.06%3,814
Mar 2, 202614.0914.2414.0214.2414.242.23%81,959
Feb 27, 202614.0214.0913.9313.9313.93-1.18%4,440
Feb 26, 202614.0914.1314.0114.1014.10-0.16%28,685
Feb 25, 202614.1214.1214.1014.1214.12-0.45%19,716
Feb 24, 202613.9714.2113.9714.1814.180.04%8,614
Feb 23, 202614.5714.9014.1814.1814.18-2.76%6,527
Feb 20, 202614.6014.8914.3614.5814.584.22%41,752
Feb 19, 202614.0314.3113.9813.9913.992.12%4,505
Feb 18, 202614.0814.0813.7013.7013.70-0.51%30,641
Feb 17, 202613.8613.8613.4713.7713.77-0.71%55,752
Feb 13, 202613.8413.9513.8213.8713.872.26%21,417
Feb 12, 202613.9513.9513.4613.5613.56-2.68%129,539
Feb 11, 202613.5013.9813.5013.9413.943.80%14,347
Feb 10, 202613.3113.4313.3113.4313.430.27%59,150
Feb 9, 202613.5713.6013.3713.3913.390.28%22,175
Feb 6, 202613.1713.5113.1313.3513.351.69%21,634
Feb 5, 202612.8613.1312.8513.1313.130.69%19,465
Feb 4, 202612.8013.0412.6813.0413.044.15%9,749
Feb 3, 202612.5512.6012.5212.5212.52-60,438
Feb 2, 202612.7512.7512.5212.5212.52-3.32%32,027
Jan 30, 202612.9013.0412.8212.9512.950.15%30,197
Jan 29, 202612.9312.9912.8212.9312.931.44%33,654
Jan 28, 202613.4513.4512.6312.7512.75-0.41%50,993
Jan 27, 202612.3112.8512.3112.8012.801.98%38,618
Jan 26, 202612.9212.9612.5512.5512.55-3.01%98,243
Jan 23, 202612.9713.0612.9112.9412.941.45%48,671
Jan 22, 202612.7412.8212.6912.7612.760.43%29,886
Jan 21, 202612.8012.8012.4212.7012.700.47%208,699
Jan 20, 202612.5512.6812.4812.6412.640.80%140,010
Jan 16, 202612.6412.6412.5412.5412.541.13%13,195
Jan 15, 202612.3812.5812.3812.4012.400.02%23,492
Jan 14, 202612.4912.5012.4012.4012.400.23%8,225
Jan 13, 202612.2912.5412.2612.3712.370.90%33,554
Jan 12, 202612.1312.2612.0012.2612.261.57%6,969
Jan 9, 202611.9412.0911.9412.0712.071.86%31,440
Jan 8, 202611.7011.8511.5511.8511.851.72%105,900
Jan 7, 202612.1112.1111.6511.6511.65-2.10%68,061
Jan 6, 202612.1512.4211.9011.9011.90-2.38%168,765
Jan 5, 202611.9812.3311.7112.1912.19-3.92%349,431
Jan 2, 202612.7612.7612.6112.6912.690.70%4,806
Dec 31, 202512.6012.6212.5212.6012.60-0.57%12,055
Dec 30, 202512.7012.8612.6712.6712.60-1.49%34,280
Dec 29, 202512.8012.9012.8012.8612.790.89%45,554
Dec 26, 202512.7512.7512.7512.7512.68-0.39%817
Dec 24, 202512.8212.8212.8012.8012.73-0.27%1,141
Dec 23, 202512.8312.8412.8312.8412.760.65%98,850
Dec 22, 202512.7312.9612.7312.7512.680.41%102,988
Dec 19, 202512.5112.7012.4012.7012.631.28%534,453
Dec 18, 202512.5912.6412.3212.5412.471.62%70,068
Dec 17, 202512.5412.5412.2912.3412.27-1.36%262,573
Dec 16, 202512.4512.7212.2512.5112.440.48%18,175
Dec 15, 202512.8312.8312.4112.4512.38-1.22%4,330
Dec 12, 202512.8512.8512.5612.6012.53-1.68%9,157
Dec 11, 202512.7012.8612.6712.8212.750.94%119,045
Dec 10, 202512.6812.7112.6312.7012.63-0.42%17,141
Dec 9, 202512.8312.9712.7512.7512.68-0.44%18,384
Dec 8, 202512.7512.8312.6412.8112.74-0.16%51,821
Dec 5, 202512.9312.9312.6712.8312.76-0.16%53,609
Dec 4, 202512.7612.8712.7012.8512.780.78%54,772
Dec 3, 202512.8912.8912.7512.7512.680.24%5,421
Dec 2, 202512.7912.7912.6812.7212.65-2.66%7,636
Dec 1, 202513.0813.0813.0513.0712.990.45%16,847
Nov 28, 202512.9313.0112.9313.0112.941.17%26,378
Nov 26, 202512.8612.9812.8612.8612.79-22,092
Nov 25, 202512.7012.8612.7012.8612.790.94%37,057
Nov 24, 202512.9512.9512.7012.7412.67-1.77%77,028
Nov 21, 202512.7912.9712.6012.9712.900.61%43,267
Nov 20, 202513.2513.2512.8912.8912.82-0.91%42,651
Nov 19, 202512.8613.0112.8613.0112.940.47%95,995
Nov 18, 202512.5013.0012.5012.9512.882.21%2,614
Nov 17, 202512.6112.8212.6012.6712.60-0.13%14,433
Nov 14, 202512.3512.7112.3512.6912.613.40%159,561
Nov 13, 202512.7412.7412.2112.2712.20-2.87%6,086
Nov 12, 202512.5512.6312.5412.6312.560.86%5,810
Nov 11, 202512.7312.7312.4712.5212.45-1.01%29,498
Nov 10, 202512.5612.6512.5612.6512.582.63%27,507
Nov 7, 202512.1412.3512.1312.3312.261.55%102,390
Nov 6, 202512.0112.1412.0012.1412.07-0.80%10,870
Nov 5, 202511.8312.2411.8312.2412.174.15%14,152
Nov 4, 202512.1012.1011.7011.7511.68-3.57%24,956
Nov 3, 202512.4012.4512.1812.1912.12-1.81%11,564
Oct 31, 202512.5512.5512.4112.4112.34-1.52%113,341
Oct 30, 202512.2813.0112.2812.6012.53-3.82%60,714
Oct 29, 202513.7113.7113.0813.1013.03-2.44%22,024
Oct 28, 202513.6513.6513.4313.4313.35-1.37%97,368
Oct 27, 202513.7113.7813.6113.6213.54-0.17%81,773
Oct 24, 202513.5613.7013.5613.6413.560.59%191,884
Oct 23, 202513.1813.5613.1813.5613.484.63%93,033
Oct 22, 202512.7813.0012.7212.9612.891.75%106,824
Oct 21, 202512.7412.8012.6812.7412.66-0.02%138,237
Oct 20, 202512.3512.8012.3512.7412.671.19%12,316
Oct 17, 202512.5012.5912.4412.5912.52-0.79%3,301
Oct 16, 202512.9112.9712.6612.6912.62-1.25%5,694
Oct 15, 202512.2613.1812.2612.8512.78-0.71%5,922
Oct 14, 202512.7912.9812.7912.9412.870.72%200,483
Oct 13, 202512.8112.9212.8112.8512.780.39%1,899