Skip to main content
SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
23.20
+0.26 (1.13%)
Apr 28, 2026, 4:00 PM EST

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9623.2222.7723.2023.201.13%494,184
Apr 27, 202623.2023.4722.9222.9422.94-1.55%1,204,393
Apr 24, 202623.2423.3423.0223.3023.300.22%1,838,429
Apr 23, 202622.9523.4722.8023.2523.251.35%1,317,688
Apr 22, 202623.1423.1922.5722.9422.940.39%812,926
Apr 21, 202622.4423.0122.4422.8522.850.35%2,343,177
Apr 20, 202622.2623.0822.2622.7722.770.75%1,138,840
Apr 17, 202622.4222.6822.0622.6022.60-0.22%1,418,905
Apr 16, 202622.5423.0322.5422.6522.650.31%1,613,281
Apr 15, 202622.4622.8822.0422.5822.580.58%1,234,512
Apr 14, 202622.3622.6821.7422.4522.450.04%3,836,718
Apr 13, 202623.2523.9022.2422.4422.445.06%8,478,884
Apr 10, 202621.2021.4021.1021.3621.360.33%176,894
Apr 9, 202621.7522.0521.1721.2921.29-2.07%426,493
Apr 8, 202621.3221.7720.8621.7421.740.09%509,143
Apr 7, 202621.7422.1321.5021.7221.72-0.09%230,243
Apr 6, 202621.7821.9721.6621.7421.74-0.73%137,152
Apr 2, 202621.2722.2521.2721.9021.903.16%345,837
Apr 1, 202621.6121.9920.8621.2321.23-2.75%689,361
Mar 31, 202622.6323.0021.3921.8321.73-2.80%529,635
Mar 30, 202622.4722.9722.3922.4622.350.27%476,173
Mar 27, 202622.5222.6422.1422.4022.29-0.97%553,210
Mar 26, 202622.2122.7322.2122.6222.511.34%1,286,184
Mar 25, 202622.3022.4521.8922.3222.210.04%598,185
Mar 24, 202622.0322.8322.0322.3122.200.77%826,831
Mar 23, 202622.0122.3021.7422.1422.03-1,385,479
Mar 20, 202621.4422.1721.3622.1422.033.65%5,049,104
Mar 19, 202620.8321.6320.8321.3621.262.45%663,490
Mar 18, 202620.9721.3820.7820.8520.75-0.90%576,311
Mar 17, 202620.9721.3920.8221.0420.940.67%682,769
Mar 16, 202620.2520.9220.1620.9020.803.57%393,576
Mar 13, 202620.2620.4420.0820.1820.08-0.30%347,913
Mar 12, 202620.4420.6020.2120.2420.14-1.84%445,086
Mar 11, 202619.3920.7419.2320.6220.526.89%794,293
Mar 10, 202619.1619.4318.9719.2919.20-435,895
Mar 9, 202619.2019.4319.0019.2919.20-0.31%494,643
Mar 6, 202619.8419.8419.2719.3519.26-2.71%521,943
Mar 5, 202619.7420.1919.5219.8919.790.15%617,577
Mar 4, 202619.5019.9019.3419.8619.762.06%512,017
Mar 3, 202619.3819.7118.8919.4619.370.05%441,639
Mar 2, 202619.1719.5219.0519.4519.362.80%648,037
Feb 27, 202619.1719.2218.8618.9218.83-1.77%716,711
Feb 26, 202619.2919.3719.1919.2619.17-0.16%402,373
Feb 25, 202619.4419.8519.1519.2919.20-0.92%243,751
Feb 24, 202619.4219.5619.2119.4719.380.31%595,975
Feb 23, 202619.9220.0119.3219.4119.32-2.66%521,630
Feb 20, 202619.6220.4319.3919.9419.843.91%578,967
Feb 19, 202618.9619.6118.9619.1919.100.73%431,335
Feb 18, 202618.9619.1218.6119.0518.961.71%537,379
Feb 17, 202618.8519.0318.4218.7318.64-0.58%384,065
Feb 13, 202618.5819.1018.2618.8418.751.84%256,455
Feb 12, 202618.9419.0518.3218.5018.41-2.37%441,480
Feb 11, 202618.4619.1018.1018.9518.864.29%418,443
Feb 10, 202618.3118.3117.9918.1718.08-327,572
Feb 9, 202618.3218.5718.0718.1718.08-0.87%373,915
Feb 6, 202617.9718.4917.8318.3318.242.35%542,301
Feb 5, 202617.7117.9717.4417.9117.820.56%501,647
Feb 4, 202617.3417.8717.2917.8117.723.55%370,323
Feb 3, 202617.1517.3117.0517.2017.120.53%601,834
Feb 2, 202617.2417.4817.0917.1117.03-2.62%488,717
Jan 30, 202617.1417.7417.1417.5717.491.50%528,203
Jan 29, 202617.5117.5417.2517.3117.23-0.17%408,690
Jan 28, 202617.4917.4917.0717.3417.26-0.23%274,377
Jan 27, 202617.1617.5416.9917.3817.300.99%315,481
Jan 26, 202617.8217.8417.1017.2117.13-3.21%519,185
Jan 23, 202617.6017.9917.5917.7817.691.37%400,610
Jan 22, 202617.7217.7317.4417.5417.46-0.85%255,858
Jan 21, 202617.5017.7217.1317.6917.601.43%520,322
Jan 20, 202617.7017.7017.2717.4417.36-0.80%331,912
Jan 19, 202617.6917.8017.5217.5817.50-0.73%180,205
Jan 16, 202617.2617.7417.2617.7117.622.85%429,627
Jan 15, 202617.2217.4717.0517.2217.140.35%563,397
Jan 14, 202617.2417.4517.0917.1617.08-0.12%260,210
Jan 13, 202617.1517.4116.9917.1817.101.06%320,949
Jan 12, 202616.8717.0416.6117.0016.920.95%339,452
Jan 9, 202616.4516.8416.3916.8416.762.68%404,022
Jan 8, 202616.0316.4415.9416.4016.321.61%401,554
Jan 7, 202616.4716.5316.1116.1416.06-1.94%409,008
Jan 6, 202616.7817.1316.4116.4616.38-1.79%471,725
Jan 5, 202616.8016.9615.4416.7616.68-4.01%1,269,284
Jan 2, 202617.3317.5517.3117.4617.381.10%241,700
Dec 31, 202517.3217.3617.1417.2717.19-0.46%270,666
Dec 30, 202517.5817.6517.3317.3517.17-1.25%236,476
Dec 29, 202517.3817.7117.3817.5717.380.40%220,074
Dec 24, 202517.7017.7017.4617.5017.32-0.68%83,417
Dec 23, 202517.5217.7017.4817.6217.430.63%132,492
Dec 22, 202517.5217.8717.4917.5117.330.06%524,955
Dec 19, 202517.2417.5217.0617.5017.321.45%3,848,234
Dec 18, 202517.0417.4817.0117.2517.071.47%550,489
Dec 17, 202517.2417.3716.9417.0016.82-1.51%271,467
Dec 16, 202517.0917.5016.8517.2617.080.82%706,703
Dec 15, 202517.3117.4917.0817.1216.94-0.87%744,278
Dec 12, 202517.6617.7017.2717.2717.09-1.82%272,825
Dec 11, 202517.4217.7317.3517.5917.400.63%331,280
Dec 10, 202517.5617.6517.4217.4817.30-0.96%199,710
Dec 9, 202517.6017.9417.5517.6517.46-0.62%247,361
Dec 8, 202517.7017.8017.5117.7617.570.11%266,487
Dec 5, 202518.0018.0017.5217.7417.55-1.22%376,556
Dec 4, 202517.8618.0317.6817.9617.770.62%435,370
Dec 3, 202517.8018.0617.7517.8517.660.28%267,296