Secure Waste Infrastructure Corp. (TSE:SES)
TSX:SES
Want to see TSE:SES full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 29, 2026
20.54
20.62
20.24
20.30
20.30
-1.41%
2,268,376
2.23
May 28, 2026
20.71
20.93
20.46
20.59
20.59
-1.48%
1,658,312
1.66
May 27, 2026
21.03
21.41
20.89
20.90
20.90
-1.79%
1,423,862
1.45
May 26, 2026
21.01
21.56
21.01
21.28
21.28
-0.28%
1,005,530
1.03
May 25, 2026
21.10
21.52
21.10
21.34
21.34
-0.05%
306,883
0.31
May 22, 2026
21.39
21.60
21.23
21.35
21.35
-0.51%
975,823
1.01
May 21, 2026
21.60
21.70
21.40
21.46
21.46
-1.11%
556,773
0.57
May 20, 2026
21.87
22.05
21.66
21.70
21.70
-0.60%
573,025
0.59
May 19, 2026
22.05
22.39
21.79
21.83
21.83
-1.36%
726,204
0.75
May 15, 2026
22.09
22.19
21.19
22.13
22.13
+0.45%
812,413
0.85
May 14, 2026
21.76
22.08
21.55
22.03
22.03
+2.42%
391,591
0.41
May 13, 2026
21.59
21.70
21.14
21.51
21.51
-0.37%
770,223
0.82
May 12, 2026
21.36
21.96
21.36
21.59
21.59
-0.64%
394,354
0.42
May 11, 2026
21.57
21.75
21.46
21.73
21.73
-0.41%
1,323,859
1.42
May 08, 2026
21.58
22.03
21.58
21.82
21.82
-0.27%
352,566
0.38
May 07, 2026
21.33
21.96
21.33
21.88
21.88
+1.25%
610,547
0.66
May 06, 2026
21.11
21.93
21.11
21.61
21.61
-0.28%
1,534,540
1.69
May 05, 2026
21.96
22.12
21.45
21.67
21.67
-1.81%
1,560,122
1.75
May 04, 2026
22.53
22.54
21.98
22.07
22.07
-1.82%
445,793
0.50
May 01, 2026
22.87
23.30
22.44
22.48
22.48
-2.89%
462,151
0.52
Apr 30, 2026
23.23
23.50
22.81
23.15
23.15
-0.69%
925,987
1.04
Apr 29, 2026
23.11
23.40
23.06
23.31
23.31
+0.47%
607,327
0.69
Apr 28, 2026
22.96
23.22
22.77
23.20
23.20
+1.13%
494,184
0.56
Apr 27, 2026
23.20
23.47
22.92
22.94
22.94
-1.55%
1,204,393
1.38
Apr 24, 2026
23.24
23.34
23.02
23.30
23.30
+0.22%
1,838,429
2.17
Apr 23, 2026
22.95
23.47
22.80
23.25
23.25
+1.35%
1,317,688
1.58
Apr 22, 2026
23.14
23.19
22.57
22.94
22.94
+0.39%
812,926
0.98
Apr 21, 2026
22.44
23.01
22.44
22.85
22.85
+0.35%
2,343,177
2.95
Apr 20, 2026
22.26
23.08
22.26
22.77
22.77
+0.75%
1,138,840
1.45
Apr 17, 2026
22.42
22.68
22.06
22.60
22.60
-0.22%
1,418,905
1.85
Apr 16, 2026
22.54
23.03
22.54
22.65
22.65
+0.31%
1,613,281
2.17
Apr 15, 2026
22.46
22.88
22.04
22.58
22.58
+0.58%
1,234,512
1.69
Apr 14, 2026
22.36
22.68
21.74
22.45
22.45
+0.04%
3,836,718
5.65
Apr 13, 2026
23.25
23.90
22.24
22.44
22.44
+5.06%
8,478,884
15.45
Apr 10, 2026
21.20
21.40
21.10
21.36
21.36
+0.33%
176,894
0.32
Apr 09, 2026
21.75
22.05
21.17
21.29
21.29
-2.07%
426,493
0.78
Apr 08, 2026
21.32
21.77
20.86
21.74
21.74
+0.09%
509,143
0.93
Apr 07, 2026
21.74
22.13
21.50
21.72
21.72
-0.09%
230,243
0.42
Apr 06, 2026
21.78
21.97
21.66
21.74
21.74
-0.73%
137,152
0.25
Apr 03, 2026
21.27
22.25
21.27
21.90
21.90
0.00%
0
0.00
Apr 02, 2026
21.27
22.25
21.27
21.90
21.90
+3.16%
345,837
0.60
Apr 01, 2026
21.61
21.99
20.86
21.23
21.23
-2.28%
743,161
1.31
Mar 31, 2026
22.63
23.00
21.39
21.83
21.73
-2.80%
529,635
0.94
Mar 30, 2026
22.47
22.97
22.39
22.46
22.35
+0.26%
476,173
0.85
Mar 27, 2026
22.52
22.64
22.14
22.40
22.29
-0.97%
553,210
1.00
Mar 26, 2026
22.21
22.73
22.21
22.62
22.51
+1.35%
1,286,184
2.40
Mar 25, 2026
22.30
22.45
21.89
22.32
22.21
+0.05%
598,185
1.14
Mar 24, 2026
22.03
22.83
22.03
22.31
22.20
+0.77%
826,831
1.61
Mar 23, 2026
22.01
22.30
21.74
22.14
22.03
0.00%
1,385,479
2.81
Mar 20, 2026
21.44
22.17
21.36
22.14
22.03
+3.65%
5,049,104
12.19
Rows: