Skip to main content
logo
SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
16.08
+0.28 (1.77%)
Aug 8, 2025, 4:00 PM EDT

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202515.8016.1015.5816.0816.081.77%662,648
Aug 7, 202515.3515.8115.3515.8015.803.27%447,700
Aug 6, 202515.1915.3515.1915.3015.300.79%559,136
Aug 5, 202515.3715.4015.0415.1815.18-0.72%944,200
Aug 1, 202515.1215.4515.0515.2915.290.99%1,062,318
Jul 31, 202515.2615.6915.0315.1415.14-1.24%1,770,500
Jul 30, 202515.9816.0315.1615.3315.33-5.60%2,589,415
Jul 29, 202516.5117.2316.0116.2416.24-2.87%1,493,600
Jul 28, 202516.7516.7516.5816.7216.720.54%1,217,100
Jul 25, 202516.6616.7316.4116.6316.630.85%603,915
Jul 24, 202516.5816.6116.4116.4916.49-0.24%342,737
Jul 23, 202516.3616.6116.3216.5316.531.97%411,800
Jul 22, 202516.4916.5216.1016.2116.21-1.70%490,617
Jul 21, 202516.5016.5916.4016.4916.490.06%996,933
Jul 18, 202516.3316.4916.1216.4816.482.36%574,447
Jul 17, 202516.0016.1315.8716.1016.100.75%540,400
Jul 16, 202516.0616.0715.8415.9815.98-0.25%351,500
Jul 15, 202516.0016.0515.8916.0216.020.25%628,200
Jul 14, 202516.0416.1315.8215.9815.98-0.06%521,700
Jul 11, 202515.7616.0315.6815.9915.991.07%338,100
Jul 10, 202515.8015.8915.5515.8215.821.15%450,900
Jul 9, 202515.7015.7915.5415.6415.64-0.38%581,017
Jul 8, 202515.6615.7115.4615.7015.700.90%476,628
Jul 7, 202515.6015.7515.4615.5615.56-0.19%335,701
Jul 4, 202515.7715.8315.5815.5915.59-1.20%130,324
Jul 3, 202515.5215.8215.5215.7815.782.00%453,434
Jul 2, 202515.5415.8415.3115.4715.47-0.64%859,100
Jun 30, 202515.2315.5815.1515.5715.571.24%602,600
Jun 27, 202515.3015.3915.1915.3815.280.07%1,474,440
Jun 26, 202515.2015.3815.2015.3715.270.99%357,600
Jun 25, 202514.9315.3014.9315.2215.121.60%767,600
Jun 24, 202514.9515.0914.9014.9814.88-0.79%499,600
Jun 23, 202515.0215.2514.9915.1015.000.53%581,416
Jun 20, 202515.5015.5614.9315.0214.92-0.46%1,691,900
Jun 19, 202515.6015.6114.9715.0914.99-3.64%449,521
Jun 18, 202515.7615.8615.6015.6615.56-0.95%1,018,500
Jun 17, 202515.9815.9815.7315.8115.71-0.38%531,739
Jun 16, 202515.7515.9515.5915.8715.771.28%308,416
Jun 13, 202515.6215.6915.4615.6715.570.77%306,338
Jun 12, 202515.6415.6615.4615.5515.45-1.21%433,500
Jun 11, 202515.4315.7915.3415.7415.642.47%1,004,615
Jun 10, 202515.3115.4515.2815.3615.260.33%355,604
Jun 9, 202515.1215.3815.0415.3115.211.73%323,030
Jun 6, 202515.1515.1614.9515.0514.950.20%219,100
Jun 5, 202515.0115.0814.8515.0214.920.74%802,700
Jun 4, 202515.3515.3514.9014.9114.81-2.49%873,722
Jun 3, 202515.0815.4015.0515.2915.191.19%481,500
Jun 2, 202515.3215.3315.0215.1115.01-1.37%518,500
May 30, 202514.9415.3414.8815.3215.222.47%1,053,936
May 29, 202515.0515.2214.8814.9514.850.13%821,700