SECURE Waste Infrastructure Corp. (TSX:SES)
Canada · Delayed Price · Currency is CAD 16.39
0.00 (0.00%)
Aug 29, 2025, 4:00 PM EDT
TSX:SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.40 | 16.56 | 16.32 | 16.39 | 16.39 | - | 492,483 |
| Aug 28, 2025 | 16.52 | 16.58 | 16.39 | 16.39 | 16.39 | -1.68% | 396,419 |
| Aug 27, 2025 | 16.55 | 16.69 | 16.41 | 16.67 | 16.67 | 0.30% | 385,509 |
| Aug 26, 2025 | 16.50 | 16.67 | 16.47 | 16.62 | 16.62 | 0.73% | 2,084,916 |
| Aug 25, 2025 | 16.50 | 16.62 | 16.49 | 16.50 | 16.50 | -0.60% | 572,800 |
| Aug 22, 2025 | 16.42 | 16.67 | 16.42 | 16.60 | 16.60 | 1.47% | 565,100 |
| Aug 21, 2025 | 16.39 | 16.46 | 16.22 | 16.36 | 16.36 | -0.24% | 632,538 |
| Aug 20, 2025 | 16.36 | 16.48 | 16.29 | 16.40 | 16.40 | 0.61% | 282,926 |
| Aug 19, 2025 | 16.43 | 16.45 | 16.11 | 16.30 | 16.30 | -0.97% | 681,500 |
| Aug 18, 2025 | 16.26 | 16.52 | 16.20 | 16.46 | 16.46 | 1.23% | 365,226 |
| Aug 15, 2025 | 16.32 | 16.55 | 16.24 | 16.26 | 16.26 | -1.33% | 419,000 |
| Aug 14, 2025 | 16.24 | 16.50 | 16.20 | 16.48 | 16.48 | 0.67% | 818,800 |
| Aug 13, 2025 | 16.26 | 16.42 | 16.21 | 16.37 | 16.37 | 0.31% | 1,070,024 |
| Aug 12, 2025 | 16.43 | 16.52 | 16.26 | 16.32 | 16.32 | -0.06% | 745,700 |
| Aug 11, 2025 | 16.09 | 16.38 | 16.08 | 16.33 | 16.33 | 1.55% | 618,100 |
| Aug 8, 2025 | 15.80 | 16.10 | 15.58 | 16.08 | 16.08 | 1.77% | 662,648 |
| Aug 7, 2025 | 15.35 | 15.81 | 15.35 | 15.80 | 15.80 | 3.27% | 447,700 |
| Aug 6, 2025 | 15.19 | 15.35 | 15.19 | 15.30 | 15.30 | 0.79% | 559,136 |
| Aug 5, 2025 | 15.37 | 15.40 | 15.04 | 15.18 | 15.18 | -0.72% | 944,200 |
| Aug 1, 2025 | 15.12 | 15.45 | 15.05 | 15.29 | 15.29 | 0.99% | 1,062,318 |
| Jul 31, 2025 | 15.26 | 15.69 | 15.03 | 15.14 | 15.14 | -1.24% | 1,770,500 |
| Jul 30, 2025 | 15.98 | 16.03 | 15.16 | 15.33 | 15.33 | -5.60% | 2,589,415 |
| Jul 29, 2025 | 16.51 | 17.23 | 16.01 | 16.24 | 16.24 | -2.87% | 1,493,600 |
| Jul 28, 2025 | 16.75 | 16.75 | 16.58 | 16.72 | 16.72 | 0.54% | 1,217,100 |
| Jul 25, 2025 | 16.66 | 16.73 | 16.41 | 16.63 | 16.63 | 0.85% | 603,915 |
| Jul 24, 2025 | 16.58 | 16.61 | 16.41 | 16.49 | 16.49 | -0.24% | 342,737 |
| Jul 23, 2025 | 16.36 | 16.61 | 16.32 | 16.53 | 16.53 | 1.97% | 411,800 |
| Jul 22, 2025 | 16.49 | 16.52 | 16.10 | 16.21 | 16.21 | -1.70% | 490,617 |
| Jul 21, 2025 | 16.50 | 16.59 | 16.40 | 16.49 | 16.49 | 0.06% | 996,933 |
| Jul 18, 2025 | 16.33 | 16.49 | 16.12 | 16.48 | 16.48 | 2.36% | 574,447 |
| Jul 17, 2025 | 16.00 | 16.13 | 15.87 | 16.10 | 16.10 | 0.75% | 540,400 |
| Jul 16, 2025 | 16.06 | 16.07 | 15.84 | 15.98 | 15.98 | -0.25% | 351,500 |
| Jul 15, 2025 | 16.00 | 16.05 | 15.89 | 16.02 | 16.02 | 0.25% | 628,200 |
| Jul 14, 2025 | 16.04 | 16.13 | 15.82 | 15.98 | 15.98 | -0.06% | 521,700 |
| Jul 11, 2025 | 15.76 | 16.03 | 15.68 | 15.99 | 15.99 | 1.07% | 338,100 |
| Jul 10, 2025 | 15.80 | 15.89 | 15.55 | 15.82 | 15.82 | 1.15% | 450,900 |
| Jul 9, 2025 | 15.70 | 15.79 | 15.54 | 15.64 | 15.64 | -0.38% | 581,017 |
| Jul 8, 2025 | 15.66 | 15.71 | 15.46 | 15.70 | 15.70 | 0.90% | 476,628 |
| Jul 7, 2025 | 15.60 | 15.75 | 15.46 | 15.56 | 15.56 | -0.19% | 335,701 |
| Jul 4, 2025 | 15.77 | 15.83 | 15.58 | 15.59 | 15.59 | -1.20% | 130,324 |
| Jul 3, 2025 | 15.52 | 15.82 | 15.52 | 15.78 | 15.78 | 2.00% | 453,434 |
| Jul 2, 2025 | 15.54 | 15.84 | 15.31 | 15.47 | 15.47 | -0.64% | 859,100 |
| Jun 30, 2025 | 15.23 | 15.58 | 15.15 | 15.57 | 15.57 | 1.24% | 602,600 |
| Jun 27, 2025 | 15.30 | 15.39 | 15.19 | 15.38 | 15.28 | 0.07% | 1,474,440 |
| Jun 26, 2025 | 15.20 | 15.38 | 15.20 | 15.37 | 15.27 | 0.99% | 357,600 |
| Jun 25, 2025 | 14.93 | 15.30 | 14.93 | 15.22 | 15.12 | 1.60% | 767,600 |
| Jun 24, 2025 | 14.95 | 15.09 | 14.90 | 14.98 | 14.88 | -0.79% | 499,600 |
| Jun 23, 2025 | 15.02 | 15.25 | 14.99 | 15.10 | 15.00 | 0.53% | 581,416 |
| Jun 20, 2025 | 15.50 | 15.56 | 14.93 | 15.02 | 14.92 | -0.46% | 1,691,900 |
| Jun 19, 2025 | 15.60 | 15.61 | 14.97 | 15.09 | 14.99 | -3.64% | 449,521 |