Secure Waste Infrastructure Corp. - SES.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.86	17.96	17.96	18.03	17.68	435,400
December 03, 2025	17.8	17.85	17.85	18.06	17.75	267,300
December 02, 2025	18.31	17.8	17.8	18.31	17.7	378,800
December 01, 2025	18.29	18.29	18.29	18.45	18.13	292,400
November 28, 2025	18.01	18.13	18.13	18.21	17.74	164,840
November 27, 2025	17.99	17.96	17.96	18.01	17.83	121,910
November 26, 2025	18.12	17.98	17.98	18.24	17.97	195,945
November 25, 2025	17.9	18.11	18.11	18.14	17.53	377,500
November 24, 2025	18.2	17.97	17.97	18.29	17.88	1.47M
November 21, 2025	18	18.24	18.24	18.29	17.79	479,100
November 20, 2025	18.42	18.05	18.05	18.66	17.92	504,500
November 19, 2025	17.94	18.19	18.19	18.31	17.94	437,300
November 18, 2025	17.65	18.07	18.07	18.21	17.51	407,337
November 17, 2025	17.79	17.81	17.81	18.08	17.66	398,900
November 14, 2025	17.08	17.77	17.77	17.86	17.08	294,817
November 13, 2025	17.69	17.22	17.22	17.69	17.13	1.19M
November 12, 2025	17.55	17.66	17.66	17.79	17.48	872,200
November 11, 2025	17.6	17.57	17.57	17.84	17.43	774,800
November 10, 2025	17.41	17.61	17.61	17.81	17.41	347,340
November 07, 2025	17.13	17.35	17.35	17.38	16.98	829,600
November 06, 2025	17	17.1	17.1	17.23	16.8	689,521
November 05, 2025	16.56	17.25	17.25	17.29	16.56	464,200
November 04, 2025	16.81	16.58	16.58	17.13	16.47	1.19M
November 03, 2025	17.44	17.12	17.12	17.53	17.06	569,915
October 31, 2025	17.62	17.51	17.51	17.87	17.36	790,300
October 30, 2025	17.13	17.57	17.57	18.24	17.05	737,400
October 29, 2025	18.95	18.3	18.3	18.95	18.2	579,915
October 28, 2025	19.22	18.75	18.75	19.24	18.72	447,200
October 27, 2025	19.24	19.02	19.02	19.29	18.89	231,803
October 24, 2025	18.93	19.07	19.07	19.23	18.9	413,516
October 23, 2025	18.47	18.94	18.94	18.98	18.45	628,337
October 22, 2025	17.91	18.16	18.16	18.19	17.78	457,600
October 21, 2025	18	17.82	17.82	18.04	17.71	606,600
October 20, 2025	17.71	17.9	17.9	18	17.71	322,117
October 17, 2025	17.8	17.66	17.66	17.81	17.43	635,241
October 16, 2025	18.19	17.84	17.84	18.21	17.8	485,702
October 15, 2025	18.24	18.11	18.11	18.53	17.98	420,242
October 14, 2025	17.96	18.13	18.13	18.24	17.77	2.04M
October 10, 2025	18.35	17.94	17.94	18.5	17.9	1.26M
October 09, 2025	19.86	18.81	18.81	20	18.79	657,824
October 08, 2025	19.4	19.76	19.76	19.85	19.19	1.05M
October 07, 2025	20.99	19.38	19.38	20.99	18.5	3M
October 06, 2025	20.68	21.02	21.02	21.15	20.49	519,100
October 03, 2025	20.5	20.65	20.65	20.85	20.39	1.23M
October 02, 2025	19.72	20.41	20.41	20.53	19.72	694,432
October 01, 2025	19.66	19.95	19.95	20.07	19.62	445,908
September 30, 2025	19.89	19.82	19.72	20.03	19.75	690,549
September 29, 2025	19.7	19.9	19.8	19.92	19.45	524,600
September 26, 2025	19.74	19.65	19.65	19.82	19.5	790,901
September 25, 2025	19.36	19.74	19.74	19.85	19.36	768,500
September 24, 2025	19.16	19.59	19.59	19.68	19.15	1.18M
September 23, 2025	18.5	19.18	19.18	19.24	18.34	1.07M
September 22, 2025	17.91	18.44	18.44	18.45	17.67	1.13M
September 19, 2025	17.5	18.02	18.02	18.1	17.49	4.42M
September 18, 2025	17.04	17.46	17.46	17.49	17.04	676,400
September 17, 2025	16.78	16.96	16.96	17.03	16.71	324,447
September 16, 2025	16.72	16.83	16.83	16.9	16.63	553,700
September 15, 2025	16.66	16.74	16.74	16.74	16.55	1.51M
September 12, 2025	16.28	16.63	16.63	16.72	16.28	500,234
September 11, 2025	16.73	16.19	16.19	16.73	16.16	676,477

Secure Waste Infrastructure Corp. (SES.TO) TSX