Skip to main content
SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
17.74
-0.22 (-1.22%)
At close: Dec 5, 2025

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0018.0017.5217.7417.74-1.22%376,556
Dec 4, 202517.8618.0317.6817.9617.960.62%337,017
Dec 3, 202517.8018.0617.7517.8517.850.28%267,296
Dec 2, 202518.3118.3117.7017.8017.80-2.68%378,767
Dec 1, 202518.2918.4518.1318.2918.290.88%292,359
Nov 28, 202518.0118.2117.7418.1318.130.95%164,840
Nov 27, 202517.9918.0117.8317.9617.96-0.11%121,910
Nov 26, 202518.1218.2417.9717.9817.98-0.72%195,945
Nov 25, 202517.9018.1417.5318.1118.110.78%377,498
Nov 24, 202518.2018.2917.8817.9717.97-1.48%1,466,510
Nov 21, 202518.0018.2917.7918.2418.241.05%479,053
Nov 20, 202518.4218.6617.9218.0518.05-0.77%504,479
Nov 19, 202517.9418.3117.9418.1918.190.66%437,296
Nov 18, 202517.6518.2117.5118.0718.071.46%407,337
Nov 17, 202517.7918.0817.6617.8117.810.23%398,866
Nov 14, 202517.0817.8617.0817.7717.773.19%295,525
Nov 13, 202517.6917.6917.1317.2217.22-2.49%1,191,473
Nov 12, 202517.5517.7917.4817.6617.660.51%872,219
Nov 11, 202517.6017.8417.4317.5717.57-0.23%774,826
Nov 10, 202517.4117.8117.4117.6117.611.50%347,340
Nov 7, 202517.1317.3816.9817.3517.351.46%829,571
Nov 6, 202517.0017.2316.8017.1017.10-0.87%689,521
Nov 5, 202516.5617.2916.5617.2517.254.04%464,159
Nov 4, 202516.8117.1316.4716.5816.58-3.15%1,189,401
Nov 3, 202517.4417.5317.0617.1217.12-2.23%569,915
Oct 31, 202517.6217.8717.3617.5117.51-0.34%790,285
Oct 30, 202517.1318.2417.0517.5717.57-3.99%737,350
Oct 29, 202518.9518.9518.2018.3018.30-2.40%579,915
Oct 28, 202519.2219.2418.7218.7518.75-1.42%447,194
Oct 27, 202519.2419.2918.8919.0219.02-0.26%231,803
Oct 24, 202518.9319.2318.9019.0719.070.69%413,516
Oct 23, 202518.4718.9818.4518.9418.944.30%628,337
Oct 22, 202517.9118.1917.7818.1618.161.91%457,575
Oct 21, 202518.0018.0417.7117.8217.82-0.45%606,578
Oct 20, 202517.7118.0017.7117.9017.901.36%322,117
Oct 17, 202517.8017.8117.4317.6617.66-1.01%635,241
Oct 16, 202518.1918.2117.8017.8417.84-1.49%485,702
Oct 15, 202518.2418.5317.9818.1118.11-0.11%420,242
Oct 14, 202517.9618.2417.7718.1318.131.06%2,035,927
Oct 10, 202518.3518.5017.9017.9417.94-4.63%1,262,429
Oct 9, 202519.8620.0018.7918.8118.81-4.81%657,824
Oct 8, 202519.4019.8519.1919.7619.761.96%1,050,939
Oct 7, 202520.9920.9918.5019.3819.38-7.80%3,001,507
Oct 6, 202520.6821.1520.4921.0221.021.79%519,057
Oct 3, 202520.5020.8520.3920.6520.651.18%1,231,914
Oct 2, 202519.7220.5319.7220.4120.412.31%694,432
Oct 1, 202519.6620.0719.6219.9519.950.66%445,908
Sep 30, 202519.8920.0319.7519.8219.72-0.40%690,549
Sep 29, 202519.7019.9219.4519.9019.801.27%524,565
Sep 26, 202519.7419.8219.5019.6519.55-0.46%790,901
Sep 25, 202519.3619.8519.3619.7419.640.77%768,457
Sep 24, 202519.1619.6819.1519.5919.492.14%1,177,997
Sep 23, 202518.5019.2418.3419.1819.084.01%1,074,427
Sep 22, 202517.9118.4517.6718.4418.352.33%1,132,271
Sep 19, 202517.5018.1017.4918.0217.933.21%4,423,533
Sep 18, 202517.0417.4917.0417.4617.372.95%676,354
Sep 17, 202516.7817.0316.7116.9616.870.77%324,447
Sep 16, 202516.7216.9016.6316.8316.750.54%553,678
Sep 15, 202516.6616.7416.5516.7416.660.66%1,508,509
Sep 12, 202516.2816.7216.2816.6316.552.72%500,234
Sep 11, 202516.7316.7316.1616.1916.11-3.23%676,253
Sep 10, 202516.3916.8216.3416.7316.652.26%621,289
Sep 9, 202516.6616.7316.3316.3616.28-1.98%493,753
Sep 8, 202516.6016.8316.5316.6916.610.72%343,794
Sep 5, 202516.3916.5816.3516.5716.490.79%631,699
Sep 4, 202516.5216.5416.2016.4416.36-0.48%531,301
Sep 3, 202516.6116.8416.4316.5216.44-0.48%490,905
Sep 2, 202516.3116.6416.2016.6016.521.28%399,586
Aug 29, 202516.4016.5616.3216.3916.31-514,819
Aug 28, 202516.5216.5816.3916.3916.31-1.68%396,419
Aug 27, 202516.5516.6916.4116.6716.590.30%385,509
Aug 26, 202516.5016.6716.4716.6216.540.73%2,084,916
Aug 25, 202516.5016.6216.4916.5016.42-0.60%572,777
Aug 22, 202516.4216.6716.4216.6016.521.47%565,080
Aug 21, 202516.3916.4616.2216.3616.28-0.24%632,538
Aug 20, 202516.3616.4816.2916.4016.320.61%282,926
Aug 19, 202516.4316.4516.1216.3016.22-0.97%681,488
Aug 18, 202516.2616.5216.2016.4616.381.23%365,226
Aug 15, 202516.3216.5516.2416.2616.18-1.33%418,961
Aug 14, 202516.2416.5016.2016.4816.400.67%818,752
Aug 13, 202516.2616.4216.2116.3716.290.31%1,070,024
Aug 12, 202516.4316.5216.2616.3216.24-0.06%745,677
Aug 11, 202516.0916.3816.0816.3316.251.55%618,084
Aug 8, 202515.8016.1015.5816.0816.001.77%662,648
Aug 7, 202515.3515.8115.3515.8015.723.27%447,695
Aug 6, 202515.1915.3515.1915.3015.220.79%559,136
Aug 5, 202515.3715.4015.0415.1815.10-0.72%944,186
Aug 1, 202515.1215.4515.0515.2915.210.99%1,062,318
Jul 31, 202515.2615.6915.0315.1415.06-1.24%1,770,476
Jul 30, 202515.9816.0315.1615.3315.25-5.60%2,589,415
Jul 29, 202516.5117.2316.0116.2416.16-2.87%1,493,582
Jul 28, 202516.7516.7516.5816.7216.640.54%1,217,078
Jul 25, 202516.6616.7316.4116.6316.550.85%603,915
Jul 24, 202516.5816.6116.4116.4916.41-0.24%342,737
Jul 23, 202516.3616.6116.3216.5316.451.97%411,759
Jul 22, 202516.4916.5216.1016.2116.13-1.70%490,617
Jul 21, 202516.5016.5916.4016.4916.410.06%996,933
Jul 18, 202516.3316.4916.1216.4816.402.36%574,447
Jul 17, 202516.0016.1315.8716.1016.020.75%540,369
Jul 16, 202516.0616.0715.8415.9815.90-0.25%351,499