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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.39	16.57	16.57	16.58	16.35	631,700
September 04, 2025	16.52	16.44	16.44	16.54	16.2	531,301
September 03, 2025	16.61	16.52	16.52	16.84	16.43	490,905
September 02, 2025	16.31	16.6	16.6	16.64	16.2	399,600
August 29, 2025	16.4	16.39	16.39	16.56	16.32	514,819
August 28, 2025	16.52	16.39	16.39	16.58	16.39	396,419
August 27, 2025	16.55	16.67	16.67	16.69	16.41	385,509
August 26, 2025	16.5	16.62	16.62	16.67	16.47	2.08M
August 25, 2025	16.5	16.5	16.5	16.62	16.49	572,800
August 22, 2025	16.42	16.6	16.6	16.67	16.42	565,100
August 21, 2025	16.39	16.36	16.36	16.46	16.22	632,538
August 20, 2025	16.36	16.4	16.4	16.48	16.29	282,926
August 19, 2025	16.43	16.3	16.3	16.45	16.11	681,500
August 18, 2025	16.26	16.46	16.46	16.52	16.2	365,226
August 15, 2025	16.32	16.26	16.26	16.55	16.24	419,000
August 14, 2025	16.24	16.48	16.48	16.5	16.2	818,800
August 13, 2025	16.26	16.37	16.37	16.42	16.21	1.07M
August 12, 2025	16.43	16.32	16.32	16.52	16.26	745,700
August 11, 2025	16.09	16.33	16.33	16.38	16.08	618,100
August 08, 2025	15.8	16.08	16.08	16.1	15.58	662,648
August 07, 2025	15.35	15.8	15.8	15.81	15.35	447,700
August 06, 2025	15.19	15.3	15.3	15.35	15.19	559,136
August 05, 2025	15.37	15.18	15.18	15.4	15.04	944,186
August 01, 2025	15.12	15.29	15.29	15.45	15.05	1.06M
July 31, 2025	15.26	15.14	15.14	15.69	15.03	1.77M
July 30, 2025	15.98	15.33	15.33	16.03	15.16	2.59M
July 29, 2025	16.51	16.24	16.24	17.23	16.01	1.49M
July 28, 2025	16.75	16.72	16.72	16.75	16.58	1.22M
July 25, 2025	16.66	16.63	16.63	16.73	16.41	603,915
July 24, 2025	16.58	16.49	16.49	16.61	16.41	342,737
July 23, 2025	16.36	16.53	16.53	16.61	16.32	411,800
July 22, 2025	16.49	16.21	16.21	16.52	16.1	490,617
July 21, 2025	16.5	16.49	16.49	16.59	16.4	996,933
July 18, 2025	16.33	16.48	16.48	16.49	16.12	574,447
July 17, 2025	16	16.1	16.1	16.13	15.87	540,400
July 16, 2025	16.06	15.98	15.98	16.07	15.84	351,500
July 15, 2025	16	16.02	16.02	16.05	15.89	628,200
July 14, 2025	16.04	15.98	15.98	16.13	15.82	521,700
July 11, 2025	15.76	15.99	15.99	16.03	15.68	338,100
July 10, 2025	15.8	15.82	15.82	15.89	15.55	450,900
July 09, 2025	15.7	15.64	15.64	15.79	15.54	581,017
July 08, 2025	15.66	15.7	15.7	15.71	15.46	476,628
July 07, 2025	15.6	15.56	15.56	15.75	15.46	335,701
July 04, 2025	15.77	15.59	15.59	15.83	15.58	130,324
July 03, 2025	15.52	15.78	15.78	15.82	15.52	453,434
July 02, 2025	15.54	15.47	15.47	15.84	15.31	859,100
June 30, 2025	15.23	15.57	15.57	15.58	15.15	602,600
June 27, 2025	15.3	15.38	15.28	15.39	15.19	1.47M
June 26, 2025	15.2	15.37	15.27	15.38	15.2	357,600
June 25, 2025	14.93	15.22	15.12	15.3	14.93	767,600
June 24, 2025	14.95	14.98	14.88	15.09	14.9	499,600
June 23, 2025	15.02	15.1	15	15.25	14.99	581,416
June 20, 2025	15.5	15.02	15.02	15.56	14.93	1.69M
June 19, 2025	15.6	15.09	15.09	15.61	14.97	449,521
June 18, 2025	15.76	15.66	15.66	15.86	15.6	1.02M
June 17, 2025	15.98	15.81	15.81	15.98	15.73	531,739
June 16, 2025	15.75	15.87	15.87	15.95	15.59	308,416
June 13, 2025	15.62	15.67	15.67	15.69	15.46	306,338
June 12, 2025	15.64	15.55	15.55	15.66	15.46	433,500
June 11, 2025	15.43	15.74	15.74	15.79	15.34	1M

Secure Waste Infrastructure Corp. (SES.TO) TSX