SECURE Waste Infrastructure Corp. (SES.TO) TSX

Currency In CAD

SES.TO Historical Return

If you invested $1000 in Secure Waste Infrastructure Corp. (SES.TO) 10 years ago, it would be worth $3,724.66 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,394.81, while $1000 invested 1 year ago would be worth $1,544.54. This corresponds to total returns of 272.47%, 539.48%, 54.45%, respectively, with annualized returns of 14.05%, 44.96%, 54.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SES.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2026	24.01	24.62	24.62	25.07	24.01	1.58M
September 01, 2026	24.54	24.34	24.34	24.83	24.26	309,442
August 31, 2026	24.9	24.56	24.56	24.9	24.44	1.26M
August 28, 2026	23.95	24.86	24.86	24.97	23.84	4.77M
August 27, 2026	24.05	23.98	23.98	24.11	23.76	494,369
August 26, 2026	23.9	24.05	24.05	24.11	23.9	292,899
August 25, 2026	23.92	23.84	23.84	24.38	23.8	236,922
August 24, 2026	23.89	24.18	24.18	24.31	23.86	364,131
August 21, 2026	23.76	23.84	23.84	24.04	23.76	266,519
August 20, 2026	24.17	23.89	23.89	24.3	23.68	238,561
August 19, 2026	23.94	24.18	24.18	24.44	23.74	501,023
August 18, 2026	24.04	23.77	23.77	24.56	23.77	372,887
August 17, 2026	24.04	24.11	24.11	24.25	24	225,880
August 14, 2026	24.49	24.29	24.29	24.49	24.07	180,643
August 13, 2026	23.5	24.29	24.29	24.3	23.5	371,073
August 12, 2026	23.94	23.89	23.89	24.28	23.81	615,763
August 11, 2026	24.06	24.24	24.24	24.28	23.98	485,824
August 10, 2026	23.77	24.17	24.17	24.2	23.75	899,187
August 07, 2026	24.15	24.07	24.07	24.6	23.93	367,950
August 06, 2026	23.89	24.31	24.31	24.52	23.89	878,648
August 05, 2026	24.5	24.09	24.09	24.79	23.63	1.06M
August 04, 2026	23.45	24.64	24.64	24.84	23.45	855,343
July 31, 2026	24.05	24.16	24.16	24.48	24.05	780,816
July 30, 2026	24.25	24.22	24.22	24.85	23.67	938,877
July 29, 2026	22.54	23.7	23.7	24.11	22.54	1.13M
July 28, 2026	23.06	23.27	23.27	23.31	23.06	491,087
July 27, 2026	23.17	23.13	23.13	23.6	23.13	436,084
July 23, 2026	23.15	23.15	23.15	23.44	23.03	458,794
July 22, 2026	22.55	23.27	23.27	23.36	22.55	311,717
July 21, 2026	23.21	22.93	22.93	23.21	22.85	333,709
July 20, 2026	23.19	23.22	23.22	23.33	23.16	316,283
July 17, 2026	23.07	23.29	23.29	23.51	23.07	273,283
July 16, 2026	22.71	23.36	23.36	23.59	22.7	430,997
July 15, 2026	22.94	23.03	23.03	23.3	22.94	439,566
July 14, 2026	23.14	22.92	22.92	23.4	22.67	864,196
July 13, 2026	23.83	23.3	23.3	23.83	23.28	310,066
July 10, 2026	23.73	23.52	23.52	23.88	23.44	1.28M
July 09, 2026	23.7	23.73	23.73	24.06	23.68	1.07M
July 08, 2026	24.01	24.07	24.07	24.38	23.74	1.44M
July 07, 2026	24.1	24.4	24.4	24.41	23.99	1.12M
July 06, 2026	23.56	23.98	23.98	24.21	23.48	858,143
July 03, 2026	22.51	23.77	23.77	24.2	22.51	1.06M
July 02, 2026	21.9	22.48	22.48	22.59	21.82	451,471
June 30, 2026	21.26	22.16	22.16	22.21	21.26	295,676
June 29, 2026	22.34	22.28	22.28	22.6	22.12	759,585
June 26, 2026	22.53	22.35	22.35	22.94	22.19	1.65M
June 25, 2026	22.58	22.73	22.73	22.87	22.46	881,122
June 24, 2026	21.65	22.5	22.5	22.62	21.65	1.76M
June 23, 2026	21.11	21.79	21.79	21.86	21.11	1.08M
June 22, 2026	21.22	21.4	21.4	21.55	21.22	661,928
June 19, 2026	21.32	21.31	21.31	21.53	21.27	225,999
June 18, 2026	21.14	21.41	21.41	21.52	21.06	329,436
June 17, 2026	21.37	21.32	21.32	21.83	21.25	854,670
June 16, 2026	21.45	21.72	21.72	21.74	21.37	392,614
June 15, 2026	21.44	21.68	21.68	21.8	21.43	225,906
June 12, 2026	21.46	21.68	21.68	21.75	21.45	208,896
June 11, 2026	21.9	21.6	21.6	22.07	21.6	333,878
June 10, 2026	21.62	21.88	21.88	21.89	21.29	1.34M
June 09, 2026	21.1	21.58	21.58	21.61	21	573,786
June 08, 2026	21.21	21.07	21.07	21.55	21.06	600,701