Skip to main content
logo
SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
22.14
+0.78 (3.65%)
At close: Mar 20, 2026

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202621.4422.1721.3622.1422.143.65%5,039,706
Mar 19, 202620.8321.6320.8321.3621.362.45%663,490
Mar 18, 202620.9721.3820.7820.8520.85-0.90%576,311
Mar 17, 202620.9721.3920.8221.0421.040.67%682,769
Mar 16, 202620.2520.9220.1620.9020.903.57%393,576
Mar 13, 202620.2620.4420.0820.1820.18-0.30%347,913
Mar 12, 202620.4420.6020.2120.2420.24-1.84%445,086
Mar 11, 202619.3920.7419.2320.6220.626.89%794,293
Mar 10, 202619.1619.4318.9719.2919.29-435,895
Mar 9, 202619.2019.4319.0019.2919.29-0.31%494,643
Mar 6, 202619.8419.8419.2719.3519.35-2.71%521,943
Mar 5, 202619.7420.1919.5219.8919.890.15%617,577
Mar 4, 202619.5019.9019.3419.8619.862.06%499,092
Mar 3, 202619.3819.7118.8919.4619.460.05%441,639
Mar 2, 202619.1719.5219.0519.4519.452.80%648,037
Feb 27, 202619.1719.2218.8618.9218.92-1.77%716,711
Feb 26, 202619.2919.3719.1919.2619.26-0.16%402,373
Feb 25, 202619.4419.8519.1519.2919.29-0.92%243,751
Feb 24, 202619.4219.5619.2119.4719.470.31%595,975
Feb 23, 202619.9220.0119.3219.4119.41-2.66%521,630
Feb 20, 202619.6220.4319.3919.9419.943.91%578,967
Feb 19, 202618.9619.6118.9619.1919.190.73%431,335
Feb 18, 202618.9619.1218.6119.0519.051.71%537,379
Feb 17, 202618.8519.0318.4218.7318.73-0.58%384,065
Feb 13, 202618.5819.1018.2618.8418.841.84%256,455
Feb 12, 202618.9419.0518.3218.5018.50-2.37%441,480
Feb 11, 202618.4619.1018.1018.9518.954.29%418,443
Feb 10, 202618.3118.3117.9918.1718.17-327,572
Feb 9, 202618.3218.5718.0718.1718.17-0.87%373,915
Feb 6, 202617.9718.4917.8318.3318.332.35%542,301
Feb 5, 202617.7117.9717.4417.9117.910.56%501,647
Feb 4, 202617.3417.8717.2917.8117.813.55%370,323
Feb 3, 202617.1517.3117.0517.2017.200.53%601,834
Feb 2, 202617.2417.4817.0917.1117.11-2.62%488,717
Jan 30, 202617.1417.7417.1417.5717.571.50%528,203
Jan 29, 202617.5117.5417.2517.3117.31-0.17%408,690
Jan 28, 202617.4917.4917.0717.3417.34-0.23%274,377
Jan 27, 202617.1617.5416.9917.3817.380.99%315,481
Jan 26, 202617.8217.8417.1017.2117.21-3.21%519,185
Jan 23, 202617.6017.9917.5917.7817.781.37%400,610
Jan 22, 202617.7217.7317.4417.5417.54-0.85%255,858
Jan 21, 202617.5017.7217.1317.6917.691.43%520,322
Jan 20, 202617.7017.7017.2717.4417.44-0.80%331,912
Jan 19, 202617.6917.8017.5217.5817.58-0.73%180,205
Jan 16, 202617.2617.7417.2617.7117.712.85%429,627
Jan 15, 202617.2217.4717.0517.2217.220.35%563,397
Jan 14, 202617.2417.4517.0917.1617.16-0.12%260,210
Jan 13, 202617.1517.4116.9917.1817.181.06%320,949
Jan 12, 202616.8717.0416.6117.0017.000.95%339,452
Jan 9, 202616.4516.8416.3916.8416.842.68%404,022