Skip to main content
SECURE Waste Infrastructure Corp. (TSX:SES)
Canada flag Canada · Delayed Price · Currency is CAD
14.31
-0.31 (-2.12%)
Feb 21, 2025, 4:00 PM EST

TSX:SES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.9915.1814.0814.3114.31-2.12%1,523,065
Feb 20, 202514.8914.8914.5214.6214.62-1.48%784,700
Feb 19, 202514.7114.9814.6614.8414.84-0.13%691,911
Feb 18, 202514.7815.0314.5914.8614.861.02%475,846
Feb 14, 202514.9214.9214.6114.7114.71-0.88%741,719
Feb 13, 202514.7014.8914.7014.8414.841.09%621,400
Feb 12, 202514.8514.9214.6614.6814.68-1.48%600,419
Feb 11, 202515.0515.1014.8514.9014.90-0.93%755,000
Feb 10, 202514.9615.2614.9615.0415.041.14%706,800
Feb 7, 202514.9315.1014.8014.8714.87-0.27%589,300
Feb 6, 202515.1415.1814.8314.9114.91-0.80%581,806
Feb 5, 202515.1815.2214.7915.0315.03-1.05%566,729
Feb 4, 202515.0315.2714.9415.1915.192.84%549,900
Feb 3, 202514.4214.9614.1914.7714.77-1.66%623,600
Jan 31, 202514.9815.2414.8715.0215.020.94%578,005
Jan 30, 202515.2015.2514.8814.8814.88-1.72%757,800
Jan 29, 202515.0715.2215.0015.1415.14-0.07%554,325
Jan 28, 202515.0115.2414.7715.1515.151.20%533,604
Jan 27, 202515.3715.3714.9114.9714.97-2.79%932,000
Jan 24, 202515.6115.7215.3715.4015.40-1.72%578,806
Jan 23, 202515.9616.0015.6415.6715.67-0.63%705,500
Jan 22, 202515.7915.8815.6715.7715.770.77%260,221
Jan 21, 202515.8215.8515.4415.6515.65-2.13%826,400
Jan 20, 202515.9016.0415.9015.9915.990.31%293,900
Jan 17, 202515.7515.9515.6615.9415.941.85%519,940
Jan 16, 202515.7016.0915.6115.6515.65-0.76%860,725
Jan 15, 202515.6816.0515.6815.7715.770.70%617,170
Jan 14, 202515.7015.7515.3815.6615.66-0.13%758,500
Jan 13, 202515.8516.0315.6415.6815.68-1.13%434,409
Jan 10, 202516.1516.1715.7915.8615.86-1.43%316,100
Jan 9, 202516.0416.1315.8916.0916.090.31%191,300
Jan 8, 202515.7816.2515.7716.0416.041.39%395,400
Jan 7, 202516.1916.1915.7915.8215.82-1.86%704,605
Jan 6, 202516.1516.2615.9716.1216.12-0.19%372,900
Jan 3, 202516.2616.2716.0316.1516.15-0.31%877,500
Jan 2, 202516.2716.3616.0816.2016.20-0.37%295,319
Dec 31, 202415.9616.2615.8416.2616.261.37%230,600
Dec 30, 202415.9116.1815.8416.0415.940.69%265,347
Dec 27, 202415.9916.0715.8215.9315.83-0.38%1,046,100
Dec 24, 202415.8316.0015.7515.9915.890.95%110,634
Dec 23, 202415.9816.0015.7315.8415.74-0.88%1,075,000
Dec 20, 202416.0516.0815.5715.9815.88-1.78%2,895,344
Dec 19, 202416.0916.3315.9516.2716.172.39%1,051,400
Dec 18, 202416.1516.3815.8015.8915.79-1.67%841,400
Dec 17, 202416.3816.3816.0316.1616.06-1.04%712,313
Dec 16, 202416.4316.9716.3216.3316.23-0.61%628,100
Dec 13, 202416.4416.5616.2616.4316.330.24%793,900
Dec 12, 202416.4516.5016.0816.3916.29-0.67%950,700
Dec 11, 202416.7716.8516.4316.5016.40-1.20%573,937
Dec 10, 202416.7116.8116.5716.7016.60-0.42%679,503
Dec 9, 202416.7717.0116.6716.7716.670.48%839,541
Dec 6, 202416.7816.8716.6716.6916.59-0.77%752,500
Dec 5, 202416.5517.0316.5516.8216.721.63%760,942
Dec 4, 202416.6616.9516.4916.5516.45-0.66%712,700
Dec 3, 202416.5516.7816.2716.6616.562.65%1,114,500
Dec 2, 202415.8916.3515.8616.2316.132.40%791,600
Nov 29, 202415.9215.9915.8215.8515.75-0.38%197,200
Nov 28, 202415.8516.0215.8515.9115.81-0.06%87,900
Nov 27, 202415.9716.0715.8115.9215.82-0.38%419,422
Nov 26, 202416.1816.1815.8715.9815.880.19%709,412
Nov 25, 202416.2616.2615.8115.9515.85-1.42%2,183,100
Nov 22, 202416.5416.5416.1516.1816.08-2.18%602,714
Nov 21, 202416.7016.8416.5116.5416.44-0.78%876,100
Nov 20, 202416.7416.7916.6216.6716.57-0.60%308,800
Nov 19, 202416.5216.8216.5216.7716.670.48%378,617
Nov 18, 202416.6516.7916.5516.6916.590.72%895,010
Nov 15, 202416.4316.6316.3016.5716.47-0.06%385,125
Nov 14, 202416.6716.7816.3516.5816.48-0.48%537,800
Nov 13, 202417.0017.0416.6016.6616.56-2.40%1,677,900
Nov 12, 202417.0017.1316.9217.0716.960.47%864,143
Nov 11, 202416.9317.0516.6816.9916.880.77%693,008
Nov 8, 202416.7816.9516.6516.8616.750.54%853,322
Nov 7, 202416.0016.8515.9316.7716.671.21%1,017,700
Nov 6, 202416.2516.7316.2516.5716.472.79%1,385,500
Nov 5, 202416.1416.2515.9816.1216.020.12%687,600
Nov 4, 202415.8916.1115.6516.1016.001.26%560,400
Nov 1, 202415.4715.9115.3315.9015.802.51%782,638
Oct 31, 202415.3415.8315.2315.5115.412.51%1,169,748
Oct 30, 202414.3415.4514.3415.1315.049.88%1,353,725
Oct 29, 202413.6013.9313.5513.7713.681.32%680,841
Oct 28, 202413.5113.6313.3213.5913.51-0.44%318,714
Oct 25, 202413.6013.6613.5313.6513.560.74%194,900
Oct 24, 202413.4813.6213.3813.5513.470.44%385,700
Oct 23, 202413.4413.7613.3013.4913.411.43%346,700
Oct 22, 202413.3913.4213.2613.3013.22-0.82%471,800
Oct 21, 202413.6113.6813.4113.4113.33-1.03%269,500
Oct 18, 202413.7413.8413.5513.5513.47-1.53%258,800
Oct 17, 202413.9014.0013.7213.7613.67-0.72%731,405
Oct 16, 202413.8914.0113.7613.8613.770.36%494,517
Oct 15, 202413.9214.0013.7313.8113.72-2.33%724,909
Oct 11, 202413.7214.2113.7014.1414.052.84%918,615
Oct 10, 202413.7913.9813.6913.7513.66-0.15%576,000
Oct 9, 202413.3313.8013.3313.7713.683.22%460,100
Oct 8, 202413.1313.3413.0013.3413.260.98%367,300
Oct 7, 202413.4313.4313.1413.2113.13-1.64%418,700
Oct 4, 202412.9313.6512.9013.4313.354.43%708,200
Oct 3, 202412.3012.9012.2312.8612.785.84%508,606
Oct 2, 202412.1812.2512.0412.1512.070.50%353,448
Oct 1, 202412.0612.2011.9512.0912.01-1.14%337,000
Sep 30, 202412.0712.2311.9312.2312.051.07%581,300