Skip to main content
logo
SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
18.92
-0.34 (-1.77%)
Feb 27, 2026, 4:00 PM EST

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.1719.2218.8618.9218.92-1.77%716,711
Feb 26, 202619.2919.3719.1919.2619.26-0.16%402,400
Feb 25, 202619.4419.8519.1519.2919.29-0.92%243,800
Feb 24, 202619.4219.5619.2119.4719.470.31%596,000
Feb 23, 202619.9220.0119.3219.4119.41-2.66%521,630
Feb 20, 202619.6220.4319.3919.9419.943.91%579,000
Feb 19, 202618.9619.6118.9619.1919.190.73%431,335
Feb 18, 202618.9619.1218.6119.0519.051.71%537,400
Feb 17, 202618.8519.0318.4218.7318.73-0.58%384,100
Feb 13, 202618.5819.1018.2618.8418.841.84%256,500
Feb 12, 202618.9419.0518.3218.5018.50-2.37%441,500
Feb 11, 202618.4619.1018.1018.9518.954.29%418,443
Feb 10, 202618.3118.3117.9918.1718.17-327,600
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%408,700
Jan 28, 202617.4917.4917.0717.3417.34-0.23%274,400
Jan 27, 202617.1617.5416.9917.3817.380.99%315,500
Jan 26, 202617.8217.8417.1017.2117.21-3.21%519,200
Jan 23, 202617.6017.9917.5917.7817.781.37%400,610
Jan 22, 202617.7217.7317.4417.5417.54-0.85%255,900
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%563,400
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%339,500
Jan 9, 202616.4516.8416.3916.8416.842.68%404,022
Jan 8, 202616.0316.4415.9416.4016.401.61%401,600
Jan 7, 202616.4716.5316.1116.1416.14-1.94%409,008
Jan 6, 202616.7817.1316.4116.4616.46-1.79%471,725
Jan 5, 202616.8016.9615.4416.7616.76-4.01%1,269,300
Jan 2, 202617.3317.5517.3117.4617.461.10%241,700
Dec 31, 202517.3217.3617.1417.2717.27-0.46%270,700
Dec 30, 202517.5817.6517.3317.3517.25-1.25%236,500
Dec 29, 202517.3817.7117.3817.5717.470.40%220,100
Dec 24, 202517.7017.7017.4617.5017.40-0.68%83,417
Dec 23, 202517.5217.7017.4817.6217.520.63%132,500
Dec 22, 202517.5217.8717.4917.5117.410.06%525,000
Dec 19, 202517.2417.5217.0617.5017.401.45%3,848,234
Dec 18, 202517.0417.4817.0117.2517.151.47%550,500
Dec 17, 202517.2417.3716.9417.0016.90-1.51%271,500
Dec 16, 202517.0917.5016.8517.2617.160.82%706,703