Secure Waste Infrastructure Corp. (SES.TO) TSX

19.60

-0.05(-0.25%)

Updated at September 29 09:55AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202519.7419.6519.6519.8219.5790,901
September 25, 202519.3619.7419.7419.8519.36768,500
September 24, 202519.1619.5919.5919.6819.151.18M
September 23, 202518.519.1819.1819.2418.341.07M
September 22, 202517.9118.4418.4418.4517.671.13M
September 19, 202517.518.0218.0218.117.494.42M
September 18, 202517.0417.4617.4617.4917.04676,400
September 17, 202516.7816.9616.9617.0316.71324,447
September 16, 202516.7216.8316.8316.916.63553,700
September 15, 202516.6616.7416.7416.7416.551.51M
September 12, 202516.2816.6316.6316.7216.28500,234
September 11, 202516.7316.1916.1916.7316.16676,477
September 10, 202516.3916.7316.7316.8216.34621,300
September 09, 202516.6616.3616.3616.7316.33493,800
September 08, 202516.616.6916.6916.8316.53343,800
September 05, 202516.3916.5716.5716.5816.35631,700
September 04, 202516.5216.4416.4416.5416.2531,301
September 03, 202516.6116.5216.5216.8416.43490,905
September 02, 202516.3116.616.616.6416.2399,600
August 29, 202516.416.3916.3916.5616.32514,819
August 28, 202516.5216.3916.3916.5816.39396,419
August 27, 202516.5516.6716.6716.6916.41385,509
August 26, 202516.516.6216.6216.6716.472.08M
August 25, 202516.516.516.516.6216.49572,800
August 22, 202516.4216.616.616.6716.42565,100
August 21, 202516.3916.3616.3616.4616.22632,538
August 20, 202516.3616.416.416.4816.29282,926
August 19, 202516.4316.316.316.4516.11681,500
August 18, 202516.2616.4616.4616.5216.2365,226
August 15, 202516.3216.2616.2616.5516.24419,000
August 14, 202516.2416.4816.4816.516.2818,800
August 13, 202516.2616.3716.3716.4216.211.07M
August 12, 202516.4316.3216.3216.5216.26745,700
August 11, 202516.0916.3316.3316.3816.08618,100
August 08, 202515.816.0816.0816.115.58662,648
August 07, 202515.3515.815.815.8115.35447,700
August 06, 202515.1915.315.315.3515.19559,136
August 05, 202515.3715.1815.1815.415.04944,186
August 01, 202515.1215.2915.2915.4515.051.06M
July 31, 202515.2615.1415.1415.6915.031.77M
July 30, 202515.9815.3315.3316.0315.162.59M
July 29, 202516.5116.2416.2417.2316.011.49M
July 28, 202516.7516.7216.7216.7516.581.22M
July 25, 202516.6616.6316.6316.7316.41603,915
July 24, 202516.5816.4916.4916.6116.41342,737
July 23, 202516.3616.5316.5316.6116.32411,800
July 22, 202516.4916.2116.2116.5216.1490,617
July 21, 202516.516.4916.4916.5916.4996,933
July 18, 202516.3316.4816.4816.4916.12574,447
July 17, 20251616.116.116.1315.87540,400
July 16, 202516.0615.9815.9816.0715.84351,500
July 15, 20251616.0216.0216.0515.89628,200
July 14, 202516.0415.9815.9816.1315.82521,700
July 11, 202515.7615.9915.9916.0315.68338,100
July 10, 202515.815.8215.8215.8915.55450,900
July 09, 202515.715.6415.6415.7915.54581,017
July 08, 202515.6615.715.715.7115.46476,628
July 07, 202515.615.5615.5615.7515.46335,701
July 04, 202515.7715.5915.5915.8315.58130,324
July 03, 202515.5215.7815.7815.8215.52453,434
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved