SECURE Waste Infrastructure Corp. (TSX:SES)
Canada
· Delayed Price · Currency is CAD 15.84
+0.06 (0.38%)
Mar 28, 2025, 4:00 PM EST
TSX:SES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.71 | 15.88 | 15.67 | 15.84 | 15.84 | 0.38% | 483,577 |
| Mar 27, 2025 | 15.81 | 15.85 | 15.64 | 15.78 | 15.78 | -0.13% | 880,100 |
| Mar 26, 2025 | 15.97 | 16.03 | 15.77 | 15.80 | 15.80 | -0.38% | 478,300 |
| Mar 25, 2025 | 15.88 | 15.99 | 15.79 | 15.86 | 15.86 | -0.25% | 851,100 |
| Mar 24, 2025 | 15.75 | 16.25 | 15.75 | 15.90 | 15.90 | 1.86% | 1,381,400 |
| Mar 21, 2025 | 15.38 | 15.75 | 15.34 | 15.61 | 15.61 | 0.39% | 3,073,400 |
| Mar 20, 2025 | 15.15 | 15.65 | 15.02 | 15.55 | 15.55 | 3.60% | 808,200 |
| Mar 19, 2025 | 14.83 | 15.16 | 14.83 | 15.01 | 15.01 | 1.49% | 598,642 |
| Mar 18, 2025 | 14.72 | 14.84 | 14.63 | 14.79 | 14.79 | 0.75% | 1,111,900 |
| Mar 17, 2025 | 14.33 | 14.76 | 14.10 | 14.68 | 14.68 | 2.23% | 1,497,042 |
| Mar 14, 2025 | 14.38 | 14.50 | 14.25 | 14.36 | 14.36 | 0.35% | 534,430 |
| Mar 13, 2025 | 14.39 | 14.39 | 14.13 | 14.31 | 14.31 | -0.62% | 1,132,300 |
| Mar 12, 2025 | 14.45 | 14.58 | 14.19 | 14.40 | 14.40 | 0.35% | 1,056,039 |
| Mar 11, 2025 | 14.05 | 14.36 | 13.97 | 14.35 | 14.35 | 2.14% | 1,406,131 |
| Mar 10, 2025 | 13.77 | 14.07 | 13.57 | 14.05 | 14.05 | 1.15% | 774,800 |
| Mar 7, 2025 | 13.54 | 13.90 | 13.47 | 13.89 | 13.89 | 2.21% | 651,513 |
| Mar 6, 2025 | 13.47 | 13.72 | 13.26 | 13.59 | 13.59 | -0.07% | 664,835 |
| Mar 5, 2025 | 13.41 | 13.69 | 13.34 | 13.60 | 13.60 | 0.74% | 1,160,047 |
| Mar 4, 2025 | 13.54 | 13.68 | 13.03 | 13.50 | 13.50 | -0.95% | 1,140,637 |
| Mar 3, 2025 | 14.45 | 14.58 | 13.54 | 13.63 | 13.63 | -5.28% | 1,508,318 |
| Feb 28, 2025 | 14.00 | 14.44 | 13.93 | 14.39 | 14.39 | 2.71% | 1,680,700 |
| Feb 27, 2025 | 14.39 | 14.43 | 14.00 | 14.01 | 14.01 | -2.10% | 1,745,300 |
| Feb 26, 2025 | 14.56 | 14.73 | 14.20 | 14.31 | 14.31 | -1.11% | 1,085,811 |
| Feb 25, 2025 | 14.84 | 14.92 | 14.40 | 14.47 | 14.47 | -0.55% | 745,731 |
| Feb 24, 2025 | 14.61 | 14.84 | 14.36 | 14.55 | 14.55 | 1.68% | 1,016,000 |
| Feb 21, 2025 | 14.99 | 15.18 | 14.08 | 14.31 | 14.31 | -2.12% | 1,523,100 |
| Feb 20, 2025 | 14.89 | 14.89 | 14.52 | 14.62 | 14.62 | -1.48% | 784,700 |
| Feb 19, 2025 | 14.71 | 14.98 | 14.66 | 14.84 | 14.84 | -0.13% | 691,911 |
| Feb 18, 2025 | 14.78 | 15.03 | 14.59 | 14.86 | 14.86 | 1.02% | 475,846 |
| Feb 14, 2025 | 14.92 | 14.92 | 14.61 | 14.71 | 14.71 | -0.88% | 741,719 |
| Feb 13, 2025 | 14.70 | 14.89 | 14.70 | 14.84 | 14.84 | 1.09% | 621,400 |
| Feb 12, 2025 | 14.85 | 14.92 | 14.66 | 14.68 | 14.68 | -1.48% | 600,419 |
| Feb 11, 2025 | 15.05 | 15.10 | 14.85 | 14.90 | 14.90 | -0.93% | 755,000 |
| Feb 10, 2025 | 14.96 | 15.26 | 14.96 | 15.04 | 15.04 | 1.14% | 706,800 |
| Feb 7, 2025 | 14.93 | 15.10 | 14.80 | 14.87 | 14.87 | -0.27% | 589,300 |
| Feb 6, 2025 | 15.14 | 15.18 | 14.83 | 14.91 | 14.91 | -0.80% | 581,806 |
| Feb 5, 2025 | 15.18 | 15.22 | 14.79 | 15.03 | 15.03 | -1.05% | 566,729 |
| Feb 4, 2025 | 15.03 | 15.27 | 14.94 | 15.19 | 15.19 | 2.84% | 549,900 |
| Feb 3, 2025 | 14.42 | 14.96 | 14.19 | 14.77 | 14.77 | -1.66% | 623,600 |
| Jan 31, 2025 | 14.98 | 15.24 | 14.87 | 15.02 | 15.02 | 0.94% | 578,005 |
| Jan 30, 2025 | 15.20 | 15.25 | 14.88 | 14.88 | 14.88 | -1.72% | 757,800 |
| Jan 29, 2025 | 15.07 | 15.22 | 15.00 | 15.14 | 15.14 | -0.07% | 554,325 |
| Jan 28, 2025 | 15.01 | 15.24 | 14.77 | 15.15 | 15.15 | 1.20% | 533,604 |
| Jan 27, 2025 | 15.37 | 15.37 | 14.91 | 14.97 | 14.97 | -2.79% | 932,000 |
| Jan 24, 2025 | 15.61 | 15.72 | 15.37 | 15.40 | 15.40 | -1.72% | 578,806 |
| Jan 23, 2025 | 15.96 | 16.00 | 15.64 | 15.67 | 15.67 | -0.63% | 705,500 |
| Jan 22, 2025 | 15.79 | 15.88 | 15.67 | 15.77 | 15.77 | 0.77% | 260,221 |
| Jan 21, 2025 | 15.82 | 15.85 | 15.44 | 15.65 | 15.65 | -2.13% | 826,400 |
| Jan 20, 2025 | 15.90 | 16.04 | 15.90 | 15.99 | 15.99 | 0.31% | 293,900 |
| Jan 17, 2025 | 15.75 | 15.95 | 15.66 | 15.94 | 15.94 | 1.85% | 519,940 |