Skip to main content
logo
SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
18.13
+0.17 (0.95%)
At close: Nov 28, 2025

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202518.0118.2117.7418.1318.130.95%164,840
Nov 27, 202517.9918.0117.8317.9617.96-0.11%121,910
Nov 26, 202518.1218.2417.9717.9817.98-0.72%195,945
Nov 25, 202517.9018.1417.5318.1118.110.78%377,498
Nov 24, 202518.2018.2917.8817.9717.97-1.48%1,466,510
Nov 21, 202518.0018.2917.7918.2418.241.05%479,053
Nov 20, 202518.4218.6617.9218.0518.05-0.77%504,479
Nov 19, 202517.9418.3117.9418.1918.190.66%437,296
Nov 18, 202517.6518.2117.5118.0718.071.46%407,337
Nov 17, 202517.7918.0817.6617.8117.810.23%398,866
Nov 14, 202517.0817.8617.0817.7717.773.19%295,525
Nov 13, 202517.6917.6917.1317.2217.22-2.49%1,191,473
Nov 12, 202517.5517.7917.4817.6617.660.51%872,219
Nov 11, 202517.6017.8417.4317.5717.57-0.23%774,826
Nov 10, 202517.4117.8117.4117.6117.611.50%347,340
Nov 7, 202517.1317.3816.9817.3517.351.46%829,571
Nov 6, 202517.0017.2316.8017.1017.10-0.87%689,521
Nov 5, 202516.5617.2916.5617.2517.254.04%464,159
Nov 4, 202516.8117.1316.4716.5816.58-3.15%1,189,401
Nov 3, 202517.4417.5317.0617.1217.12-2.23%569,915
Oct 31, 202517.6217.8717.3617.5117.51-0.34%790,285
Oct 30, 202517.1318.2417.0517.5717.57-3.99%737,350
Oct 29, 202518.9518.9518.2018.3018.30-2.40%579,915
Oct 28, 202519.2219.2418.7218.7518.75-1.42%447,194
Oct 27, 202519.2419.2918.8919.0219.02-0.26%231,803
Oct 24, 202518.9319.2318.9019.0719.070.69%413,516
Oct 23, 202518.4718.9818.4518.9418.944.30%628,337
Oct 22, 202517.9118.1917.7818.1618.161.91%457,575
Oct 21, 202518.0018.0417.7117.8217.82-0.45%606,578
Oct 20, 202517.7118.0017.7117.9017.901.36%322,117
Oct 17, 202517.8017.8117.4317.6617.66-1.01%635,241
Oct 16, 202518.1918.2117.8017.8417.84-1.49%485,702
Oct 15, 202518.2418.5317.9818.1118.11-0.11%420,242
Oct 14, 202517.9618.2417.7718.1318.131.06%2,035,927
Oct 10, 202518.3518.5017.9017.9417.94-4.63%1,262,429
Oct 9, 202519.8620.0018.7918.8118.81-4.81%657,824
Oct 8, 202519.4019.8519.1919.7619.761.96%1,050,939
Oct 7, 202520.9920.9918.5019.3819.38-7.80%3,001,507
Oct 6, 202520.6821.1520.4921.0221.021.79%519,057
Oct 3, 202520.5020.8520.3920.6520.651.18%1,231,914
Oct 2, 202519.7220.5319.7220.4120.412.31%694,432
Oct 1, 202519.6620.0719.6219.9519.950.66%445,908
Sep 30, 202519.8920.0319.7519.8219.72-0.40%690,549
Sep 29, 202519.7019.9219.4519.9019.801.27%524,565
Sep 26, 202519.7419.8219.5019.6519.55-0.46%790,901
Sep 25, 202519.3619.8519.3619.7419.640.77%768,457
Sep 24, 202519.1619.6819.1519.5919.492.14%1,177,997
Sep 23, 202518.5019.2418.3419.1819.084.01%1,074,427
Sep 22, 202517.9118.4517.6718.4418.352.33%1,132,271
Sep 19, 202517.5018.1017.4918.0217.933.21%4,423,533