Education
About Us
Working with TipRanks
Follow Us
SECURE Waste Infrastructure (TSE:SES)
TSX:SES
Time Period
3M
Events
Historical Prices
Rows:
Dec 19, 2025
17.24
17.52
17.06
17.50
17.50
+1.45%
3,848,234
5.92
Dec 18, 2025
17.04
17.48
17.01
17.25
17.25
+1.47%
550,489
0.77
Dec 17, 2025
17.24
17.37
16.94
17.00
17.00
-1.51%
271,467
0.38
Dec 16, 2025
17.09
17.50
16.85
17.26
17.26
+0.82%
706,703
0.99
Dec 15, 2025
17.31
17.49
17.08
17.12
17.12
-0.87%
744,278
1.05
Dec 12, 2025
17.66
17.70
17.27
17.27
17.27
-1.82%
272,825
0.37
Dec 11, 2025
17.42
17.73
17.35
17.59
17.59
+0.63%
331,280
0.45
Dec 10, 2025
17.56
17.65
17.42
17.48
17.48
-0.96%
199,710
0.27
Dec 09, 2025
17.60
17.94
17.55
17.65
17.65
-0.62%
247,361
0.33
Dec 08, 2025
17.70
17.80
17.51
17.76
17.76
+0.11%
266,487
0.36
Dec 05, 2025
18.00
18.00
17.52
17.74
17.74
-1.22%
376,556
0.50
Dec 04, 2025
17.86
18.03
17.68
17.96
17.96
+0.62%
435,370
0.58
Dec 03, 2025
17.80
18.06
17.75
17.85
17.85
+0.28%
267,296
0.35
Dec 02, 2025
18.31
18.31
17.70
17.80
17.80
-2.68%
378,767
0.50
Dec 01, 2025
18.29
18.45
18.13
18.29
18.29
+0.88%
292,359
0.39
Nov 28, 2025
18.01
18.21
17.74
18.13
18.13
+0.95%
164,840
0.22
Nov 27, 2025
17.99
18.01
17.83
17.96
17.96
-0.11%
121,910
0.16
Nov 26, 2025
18.12
18.24
17.97
17.98
17.98
-0.72%
195,945
0.25
Nov 25, 2025
17.90
18.14
17.53
18.11
18.11
+0.78%
377,498
0.47
Nov 24, 2025
18.20
18.29
17.88
17.97
17.97
-1.48%
1,466,510
1.87
Nov 21, 2025
18.00
18.29
17.79
18.24
18.24
+1.05%
479,053
0.61
Nov 20, 2025
18.42
18.66
17.92
18.05
18.05
-0.77%
504,479
0.64
Nov 19, 2025
17.94
18.31
17.94
18.19
18.19
+0.66%
437,296
0.56
Nov 18, 2025
17.65
18.21
17.51
18.07
18.07
+1.46%
407,337
0.52
Nov 17, 2025
17.79
18.08
17.66
17.81
17.81
+0.23%
398,866
0.51
Nov 14, 2025
17.08
17.86
17.08
17.77
17.77
+3.19%
295,525
0.37
Nov 13, 2025
17.69
17.69
17.13
17.22
17.22
-2.49%
1,191,473
1.52
Nov 12, 2025
17.55
17.79
17.48
17.66
17.66
+0.51%
872,219
1.11
Nov 11, 2025
17.60
17.84
17.43
17.57
17.57
-0.23%
774,826
0.98
Nov 10, 2025
17.41
17.81
17.41
17.61
17.61
+1.50%
347,340
0.44
Nov 07, 2025
17.13
17.38
16.98
17.35
17.35
+1.46%
829,571
1.05
Nov 06, 2025
17.00
17.23
16.80
17.10
17.10
-0.87%
689,521
0.88
Nov 05, 2025
16.56
17.29
16.56
17.25
17.25
+4.04%
464,159
0.59
Nov 04, 2025
16.81
17.13
16.47
16.58
16.58
-3.15%
1,189,401
1.52
Nov 03, 2025
17.44
17.53
17.06
17.12
17.12
-2.23%
569,915
0.72
Oct 31, 2025
17.62
17.87
17.36
17.51
17.51
-0.34%
790,285
0.98
Oct 30, 2025
17.13
18.24
17.05
17.57
17.57
-3.99%
737,350
0.88
Oct 29, 2025
18.95
18.95
18.20
18.30
18.30
-2.40%
579,915
0.68
Oct 28, 2025
19.22
19.24
18.72
18.75
18.75
-1.42%
447,194
0.52
Oct 27, 2025
19.24
19.29
18.89
19.02
19.02
-0.26%
231,803
0.27
Oct 24, 2025
18.93
19.23
18.90
19.07
19.07
+0.69%
413,516
0.48
Oct 23, 2025
18.47
18.98
18.45
18.94
18.94
+4.30%
628,337
0.73
Oct 22, 2025
17.91
18.19
17.78
18.16
18.16
+1.91%
457,575
0.53
Oct 21, 2025
18.00
18.04
17.71
17.82
17.82
-0.45%
606,578
0.70
Oct 20, 2025
17.71
18.00
17.71
17.90
17.90
+1.36%
322,117
0.37
Oct 17, 2025
17.80
17.81
17.43
17.66
17.66
-1.01%
635,241
0.73
Oct 16, 2025
18.19
18.21
17.80
17.84
17.84
-1.49%
485,702
0.56
Oct 15, 2025
18.24
18.53
17.98
18.11
18.11
-0.11%
420,242
0.48
Oct 14, 2025
17.96
18.24
17.77
18.13
18.13
+1.06%
2,035,927
2.39
Oct 10, 2025
18.35
18.50
17.90
17.94
17.94
-4.63%
1,262,429
1.51
Rows: