SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
12.87
+0.01 (0.08%)
Apr 17, 2025, 4:00 PM EDT

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202512.8913.1712.8512.8712.870.08%338,390
Apr 16, 202512.5312.9612.5312.8612.862.23%578,900
Apr 15, 202512.5012.7612.4612.5812.580.56%1,178,823
Apr 14, 202512.8112.8312.3012.5112.51-0.32%800,402
Apr 11, 202512.4012.7312.2112.5512.550.97%1,352,138
Apr 10, 202513.2213.2212.2512.4312.43-7.93%644,312
Apr 9, 202512.2213.6912.1013.5013.509.40%1,776,400
Apr 8, 202513.8813.8812.1912.3412.34-2.30%1,485,600
Apr 7, 202512.2413.1812.0412.6312.63-2.85%928,400
Apr 4, 202514.9715.0312.9313.0013.00-15.64%1,458,619
Apr 3, 202515.1015.5415.0915.4115.41-2.96%1,064,600
Apr 2, 202515.7515.8915.6715.8815.880.89%686,500
Apr 1, 202515.5515.7415.3715.7415.740.38%559,917
Mar 31, 202515.7415.9315.5915.6815.58-1.01%879,624
Mar 28, 202515.7115.8815.6715.8415.740.38%483,600
Mar 27, 202515.8115.8515.6415.7815.68-0.13%880,100
Mar 26, 202515.9716.0315.7715.8015.70-0.38%478,300
Mar 25, 202515.8815.9915.7915.8615.76-0.25%851,100
Mar 24, 202515.7516.2515.7515.9015.801.86%1,381,400
Mar 21, 202515.3815.7515.3415.6115.510.39%3,073,400
Mar 20, 202515.1515.6515.0215.5515.453.60%808,200
Mar 19, 202514.8315.1614.8315.0114.911.49%598,642
Mar 18, 202514.7214.8414.6314.7914.700.75%1,111,900
Mar 17, 202514.3314.7614.1014.6814.592.23%1,497,042
Mar 14, 202514.3814.5014.2514.3614.270.35%534,430
Mar 13, 202514.3914.3914.1314.3114.22-0.62%1,132,300
Mar 12, 202514.4514.5814.1914.4014.310.35%1,056,039
Mar 11, 202514.0514.3613.9714.3514.262.14%1,406,131
Mar 10, 202513.7714.0713.5714.0513.961.15%774,800
Mar 7, 202513.5413.9013.4713.8913.802.21%651,513
Mar 6, 202513.4713.7213.2613.5913.50-0.07%664,835
Mar 5, 202513.4113.6913.3413.6013.510.74%1,160,047
Mar 4, 202513.5413.6813.0313.5013.41-0.95%1,140,637
Mar 3, 202514.4514.5813.5413.6313.54-5.28%1,508,318
Feb 28, 202514.0014.4413.9314.3914.302.71%1,680,700
Feb 27, 202514.3914.4314.0014.0113.92-2.10%1,745,300
Feb 26, 202514.5614.7314.2014.3114.22-1.11%1,085,811
Feb 25, 202514.8414.9214.4014.4714.38-0.55%745,731
Feb 24, 202514.6114.8414.3614.5514.461.68%1,016,000
Feb 21, 202514.9915.1814.0814.3114.22-2.12%1,523,100
Feb 20, 202514.8914.8914.5214.6214.53-1.48%784,700
Feb 19, 202514.7114.9814.6614.8414.75-0.13%691,911
Feb 18, 202514.7815.0314.5914.8614.771.02%475,846
Feb 14, 202514.9214.9214.6114.7114.62-0.88%741,719
Feb 13, 202514.7014.8914.7014.8414.751.09%621,400
Feb 12, 202514.8514.9214.6614.6814.59-1.48%600,419
Feb 11, 202515.0515.1014.8514.9014.80-0.93%755,000
Feb 10, 202514.9615.2614.9615.0414.941.14%706,800
Feb 7, 202514.9315.1014.8014.8714.78-0.27%589,300
Feb 6, 202515.1415.1814.8314.9114.81-0.80%581,606