SECURE Waste Infrastructure Corp. (TSX:SES)
Canada · Delayed Price · Currency is CAD 19.38
-1.64 (-7.80%)
Oct 7, 2025, 4:00 PM EDT
TSX:SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.99 | 20.99 | 18.50 | 19.38 | 19.38 | -7.80% | 3,001,507 |
| Oct 6, 2025 | 20.68 | 21.15 | 20.49 | 21.02 | 21.02 | 1.79% | 519,057 |
| Oct 3, 2025 | 20.50 | 20.85 | 20.39 | 20.65 | 20.65 | 1.18% | 1,231,914 |
| Oct 2, 2025 | 19.72 | 20.53 | 19.72 | 20.41 | 20.41 | 2.31% | 694,432 |
| Oct 1, 2025 | 19.66 | 20.07 | 19.62 | 19.95 | 19.95 | 0.66% | 445,908 |
| Sep 30, 2025 | 19.89 | 20.03 | 19.75 | 19.82 | 19.72 | -0.40% | 690,549 |
| Sep 29, 2025 | 19.70 | 19.92 | 19.45 | 19.90 | 19.80 | 1.27% | 524,600 |
| Sep 26, 2025 | 19.74 | 19.82 | 19.50 | 19.65 | 19.55 | -0.46% | 790,901 |
| Sep 25, 2025 | 19.36 | 19.85 | 19.36 | 19.74 | 19.64 | 0.77% | 768,500 |
| Sep 24, 2025 | 19.16 | 19.68 | 19.15 | 19.59 | 19.49 | 2.14% | 1,178,000 |
| Sep 23, 2025 | 18.50 | 19.24 | 18.34 | 19.18 | 19.08 | 4.01% | 1,074,427 |
| Sep 22, 2025 | 17.91 | 18.45 | 17.67 | 18.44 | 18.35 | 2.33% | 1,132,300 |
| Sep 19, 2025 | 17.50 | 18.10 | 17.49 | 18.02 | 17.93 | 3.21% | 4,423,533 |
| Sep 18, 2025 | 17.04 | 17.49 | 17.04 | 17.46 | 17.37 | 2.95% | 676,400 |
| Sep 17, 2025 | 16.78 | 17.03 | 16.71 | 16.96 | 16.87 | 0.77% | 324,447 |
| Sep 16, 2025 | 16.72 | 16.90 | 16.63 | 16.83 | 16.75 | 0.54% | 553,700 |
| Sep 15, 2025 | 16.66 | 16.74 | 16.55 | 16.74 | 16.66 | 0.66% | 1,508,509 |
| Sep 12, 2025 | 16.28 | 16.72 | 16.28 | 16.63 | 16.55 | 2.72% | 500,234 |
| Sep 11, 2025 | 16.73 | 16.73 | 16.16 | 16.19 | 16.11 | -3.23% | 676,477 |
| Sep 10, 2025 | 16.39 | 16.82 | 16.34 | 16.73 | 16.65 | 2.26% | 621,300 |
| Sep 9, 2025 | 16.66 | 16.73 | 16.33 | 16.36 | 16.28 | -1.98% | 493,800 |
| Sep 8, 2025 | 16.60 | 16.83 | 16.53 | 16.69 | 16.61 | 0.72% | 343,800 |
| Sep 5, 2025 | 16.39 | 16.58 | 16.35 | 16.57 | 16.49 | 0.79% | 631,700 |
| Sep 4, 2025 | 16.52 | 16.54 | 16.20 | 16.44 | 16.36 | -0.48% | 531,301 |
| Sep 3, 2025 | 16.61 | 16.84 | 16.43 | 16.52 | 16.44 | -0.48% | 490,905 |
| Sep 2, 2025 | 16.31 | 16.64 | 16.20 | 16.60 | 16.52 | 1.28% | 399,600 |
| Aug 29, 2025 | 16.40 | 16.56 | 16.32 | 16.39 | 16.31 | - | 514,819 |
| Aug 28, 2025 | 16.52 | 16.58 | 16.39 | 16.39 | 16.31 | -1.68% | 396,419 |
| Aug 27, 2025 | 16.55 | 16.69 | 16.41 | 16.67 | 16.59 | 0.30% | 385,509 |
| Aug 26, 2025 | 16.50 | 16.67 | 16.47 | 16.62 | 16.54 | 0.73% | 2,084,916 |
| Aug 25, 2025 | 16.50 | 16.62 | 16.49 | 16.50 | 16.42 | -0.60% | 572,800 |
| Aug 22, 2025 | 16.42 | 16.67 | 16.42 | 16.60 | 16.52 | 1.47% | 565,100 |
| Aug 21, 2025 | 16.39 | 16.46 | 16.22 | 16.36 | 16.28 | -0.24% | 632,538 |
| Aug 20, 2025 | 16.36 | 16.48 | 16.29 | 16.40 | 16.32 | 0.61% | 282,926 |
| Aug 19, 2025 | 16.43 | 16.45 | 16.11 | 16.30 | 16.22 | -0.97% | 681,500 |
| Aug 18, 2025 | 16.26 | 16.52 | 16.20 | 16.46 | 16.38 | 1.23% | 365,226 |
| Aug 15, 2025 | 16.32 | 16.55 | 16.24 | 16.26 | 16.18 | -1.33% | 419,000 |
| Aug 14, 2025 | 16.24 | 16.50 | 16.20 | 16.48 | 16.40 | 0.67% | 818,800 |
| Aug 13, 2025 | 16.26 | 16.42 | 16.21 | 16.37 | 16.29 | 0.31% | 1,070,024 |
| Aug 12, 2025 | 16.43 | 16.52 | 16.26 | 16.32 | 16.24 | -0.06% | 745,700 |
| Aug 11, 2025 | 16.09 | 16.38 | 16.08 | 16.33 | 16.25 | 1.55% | 618,100 |
| Aug 8, 2025 | 15.80 | 16.10 | 15.58 | 16.08 | 16.00 | 1.77% | 662,648 |
| Aug 7, 2025 | 15.35 | 15.81 | 15.35 | 15.80 | 15.72 | 3.27% | 447,700 |
| Aug 6, 2025 | 15.19 | 15.35 | 15.19 | 15.30 | 15.22 | 0.79% | 559,136 |
| Aug 5, 2025 | 15.37 | 15.40 | 15.04 | 15.18 | 15.10 | -0.72% | 944,200 |
| Aug 1, 2025 | 15.12 | 15.45 | 15.05 | 15.29 | 15.21 | 0.99% | 1,062,318 |
| Jul 31, 2025 | 15.26 | 15.69 | 15.03 | 15.14 | 15.06 | -1.24% | 1,770,500 |
| Jul 30, 2025 | 15.98 | 16.03 | 15.16 | 15.33 | 15.25 | -5.60% | 2,589,415 |
| Jul 29, 2025 | 16.51 | 17.23 | 16.01 | 16.24 | 16.16 | -2.87% | 1,493,600 |
| Jul 28, 2025 | 16.75 | 16.75 | 16.58 | 16.72 | 16.64 | 0.54% | 1,217,100 |