Skip to main content
logo
SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
18.95
+0.78 (4.29%)
At close: Feb 11, 2026

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202618.4619.1018.1018.9518.954.29%418,443
Feb 10, 202618.3218.5718.0718.1718.17-373,915
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%269,977
Jan 27, 202617.1617.5416.9917.3817.380.99%315,481
Jan 26, 202617.8217.8417.1017.2117.21-3.21%518,685
Jan 23, 202617.6017.9917.5917.7817.781.37%386,210
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%290,352
Jan 9, 202616.4516.8416.3916.8416.842.68%404,022
Jan 8, 202616.0316.4415.9416.4016.401.61%401,554
Jan 7, 202616.4716.5316.1116.1416.14-1.94%409,008
Jan 6, 202616.7817.1316.4116.4616.46-1.79%442,825
Jan 5, 202616.8016.9615.4416.7616.76-4.01%1,269,284
Jan 2, 202617.3317.5517.3117.4617.461.10%241,700
Dec 31, 202517.3217.3617.1417.2717.27-0.46%270,666
Dec 30, 202517.5817.6517.3317.3517.25-1.25%236,476
Dec 29, 202517.3817.7117.3817.5717.470.40%220,074
Dec 24, 202517.7017.7017.4617.5017.40-0.68%83,417
Dec 23, 202517.5217.7017.4817.6217.520.63%132,492
Dec 22, 202517.5217.8717.4917.5117.410.06%524,955
Dec 19, 202517.2417.5217.0617.5017.401.45%3,848,234
Dec 18, 202517.0417.4817.0117.2517.151.47%550,489
Dec 17, 202517.2417.3716.9417.0016.90-1.51%271,467
Dec 16, 202517.0917.5016.8517.2617.160.82%706,703
Dec 15, 202517.3117.4917.0817.1217.02-0.87%744,278
Dec 12, 202517.6617.7017.2717.2717.17-1.82%272,825
Dec 11, 202517.4217.7317.3517.5917.490.63%331,280
Dec 10, 202517.5617.6517.4217.4817.38-0.96%199,710
Dec 9, 202517.6017.9417.5517.6517.55-0.62%247,361
Dec 8, 202517.7017.8017.5117.7617.660.11%266,487
Dec 5, 202518.0018.0017.5217.7417.64-1.22%376,556
Dec 4, 202517.8618.0317.6817.9617.860.62%435,370
Dec 3, 202517.8018.0617.7517.8517.750.28%267,296
Dec 2, 202518.3118.3117.7017.8017.70-2.68%378,767
Dec 1, 202518.2918.4518.1318.2918.180.88%292,359