SECURE Waste Infrastructure (TSE:SES)
TSX:SES
Time Period
3M
Events
Historical Prices
Rows:
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
Mar 19, 2026
20.83
21.63
20.83
21.36
21.26
+2.45%
663,490
1.61
Mar 18, 2026
20.97
21.38
20.78
20.85
20.75
-0.90%
576,311
1.24
Mar 17, 2026
20.97
21.39
20.82
21.04
20.94
+0.67%
682,769
1.48
Mar 16, 2026
20.25
20.92
20.16
20.90
20.80
+3.57%
393,576
0.86
Mar 13, 2026
20.26
20.44
20.08
20.18
20.08
-0.30%
347,913
0.75
Mar 12, 2026
20.44
20.60
20.21
20.24
20.14
-1.84%
445,086
0.95
Mar 11, 2026
19.39
20.74
19.23
20.62
20.52
+6.89%
794,293
1.72
Mar 10, 2026
19.16
19.43
18.97
19.29
19.20
0.00%
435,895
0.95
Mar 09, 2026
19.20
19.43
19.00
19.29
19.20
-0.31%
494,643
1.09
Mar 06, 2026
19.84
19.84
19.27
19.35
19.26
-2.72%
521,943
1.16
Mar 05, 2026
19.74
20.19
19.52
19.89
19.79
+0.15%
617,577
1.39
Mar 04, 2026
19.50
19.90
19.34
19.86
19.76
+2.06%
512,017
1.15
Mar 03, 2026
19.38
19.71
18.89
19.46
19.37
+0.05%
441,639
1.00
Mar 02, 2026
19.17
19.52
19.05
19.45
19.36
+2.80%
648,037
1.48
Feb 27, 2026
19.17
19.22
18.86
18.92
18.83
-1.77%
716,711
1.66
Feb 26, 2026
19.29
19.37
19.19
19.26
19.17
-0.16%
402,373
0.93
Feb 25, 2026
19.44
19.85
19.15
19.29
19.20
-0.92%
243,751
0.57
Feb 24, 2026
19.42
19.56
19.21
19.47
19.38
+0.31%
595,975
1.41
Feb 23, 2026
19.92
20.01
19.32
19.41
19.32
-2.66%
521,630
1.25
Feb 20, 2026
19.62
20.43
19.39
19.94
19.84
+3.91%
578,967
1.40
Feb 19, 2026
18.96
19.61
18.96
19.19
19.10
+0.73%
431,335
1.00
Feb 18, 2026
18.96
19.12
18.61
19.05
18.96
+1.71%
537,379
1.25
Feb 17, 2026
18.85
19.03
18.42
18.73
18.64
-0.59%
384,065
0.89
Feb 16, 2026
18.58
19.10
18.26
18.84
18.75
0.00%
0
0.00
Feb 13, 2026
18.58
19.10
18.26
18.84
18.75
+1.84%
256,454
0.58
Feb 12, 2026
18.94
19.05
18.32
18.50
18.41
-2.37%
441,480
1.00
Feb 11, 2026
18.46
19.10
18.10
18.95
18.86
+4.29%
418,443
0.96
Feb 10, 2026
18.31
18.31
17.99
18.17
18.08
0.00%
327,572
0.73
Feb 09, 2026
18.32
18.57
18.07
18.17
18.08
-0.87%
373,915
0.81
Feb 06, 2026
17.97
18.49
17.83
18.33
18.24
+2.35%
542,301
1.17
Feb 05, 2026
17.71
17.97
17.44
17.91
17.82
+0.56%
501,647
1.09
Feb 04, 2026
17.34
17.87
17.29
17.81
17.72
+3.55%
370,323
0.79
Feb 03, 2026
17.15
17.31
17.05
17.20
17.12
+0.53%
601,834
1.28
Rows: