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 $4,291.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,655.65, while $1000 invested 1 year ago would be worth $1,616.05. This corresponds to total returns of 329.13%, 565.56%, 61.61%, respectively, with annualized returns of 15.67%, 46.1%, 61.61%.

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
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
June 05, 2026	21.28	21.33	21.33	21.66	21.2	2.17M
June 04, 2026	20.91	21.52	21.52	21.55	20.91	395,215
June 03, 2026	20.41	20.99	20.99	20.99	20.41	663,828
June 02, 2026	20.74	20.41	20.41	20.74	20.27	1.04M
June 01, 2026	20.2	20.7	20.7	20.7	20.2	1.2M
May 29, 2026	20.54	20.3	20.3	20.62	20.24	2.25M
May 28, 2026	20.71	20.59	20.59	20.93	20.46	1.66M
May 27, 2026	21.03	20.9	20.9	21.41	20.9	1.42M
May 26, 2026	21.01	21.28	21.28	21.56	21.01	1M
May 25, 2026	21.1	21.34	21.34	21.52	21.1	306,883
May 22, 2026	21.39	21.35	21.35	21.6	21.23	975,823
May 21, 2026	21.6	21.46	21.46	21.7	21.4	556,773
May 20, 2026	21.87	21.7	21.7	22.05	21.66	573,025
May 19, 2026	22.05	21.83	21.83	22.39	21.79	726,204
May 15, 2026	22.09	22.13	22.13	22.19	21.19	812,413
May 14, 2026	21.76	22.03	22.03	22.08	21.55	391,591
May 13, 2026	21.59	21.51	21.51	21.7	21.14	770,223
May 12, 2026	21.36	21.59	21.59	21.96	21.36	394,354
May 11, 2026	21.57	21.73	21.73	21.75	21.46	1.32M
May 08, 2026	21.58	21.82	21.82	22.03	21.58	352,566
May 07, 2026	21.33	21.88	21.88	21.96	21.33	610,547
May 06, 2026	21.11	21.61	21.61	21.93	21.11	1.53M