Secure Waste Infrastructure Corp. (SES.TO) TSX

20.33

-0.37(-1.79%)

Updated at June 02 02:08PM

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 $3,013.35 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,953.66, while $1000 invested 1 year ago would be worth $1,373.23. This corresponds to total returns of 201.34%, 395.37%, 37.32%, respectively, with annualized returns of 11.66%, 37.69%, 37.32%.

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
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
May 05, 2026	21.96	21.67	21.67	22.12	21.45	1.56M
May 04, 2026	22.53	22.07	22.07	22.54	21.98	445,793
May 01, 2026	22.87	22.48	22.48	23.3	22.44	462,151
April 30, 2026	23.23	23.15	23.15	23.5	22.81	925,987
April 29, 2026	23.11	23.31	23.31	23.4	23.06	607,327
April 28, 2026	22.96	23.2	23.2	23.22	22.77	494,184
April 27, 2026	23.2	22.94	22.94	23.47	22.92	1.19M
April 24, 2026	23.24	23.3	23.3	23.34	23.02	1.84M
April 23, 2026	22.95	23.25	23.25	23.47	22.8	1.32M
April 22, 2026	23.14	22.94	22.94	23.19	22.57	812,926
April 21, 2026	22.44	22.85	22.85	23.01	22.44	2.34M
April 20, 2026	22.26	22.77	22.77	23.08	22.26	1.14M
April 17, 2026	22.42	22.6	22.6	22.68	22.06	1.42M
April 16, 2026	22.54	22.65	22.65	23.03	22.54	1.61M
April 15, 2026	22.46	22.58	22.58	22.88	22.04	1.23M
April 14, 2026	22.36	22.45	22.45	22.68	21.74	3.84M
April 13, 2026	23.25	22.44	22.44	23.9	22.24	8.48M
April 10, 2026	21.2	21.36	21.36	21.4	21.1	176,894
April 09, 2026	21.75	21.29	21.29	22.05	21.17	426,593
April 08, 2026	21.32	21.74	21.74	21.77	20.86	509,143
April 07, 2026	21.74	21.72	21.72	22.13	21.5	230,243
April 06, 2026	21.78	21.74	21.74	21.97	21.66	137,152
April 02, 2026	21.27	21.9	21.9	22.25	21.27	345,837
April 01, 2026	21.61	21.23	21.23	21.99	20.86	689,361
March 31, 2026	22.63	21.83	21.73	23	21.39	497,435
March 30, 2026	22.47	22.46	22.35	22.97	22.39	420,473
March 27, 2026	22.52	22.4	22.29	22.64	22.14	553,210
March 26, 2026	22.21	22.62	22.51	22.73	22.21	1.29M
March 25, 2026	22.3	22.32	22.21	22.45	21.89	598,485
March 24, 2026	22.03	22.31	22.2	22.83	22.03	826,831
March 23, 2026	22.01	22.14	22.03	22.3	21.74	1.39M
March 20, 2026	21.44	22.14	22.03	22.17	21.36	5.05M
March 19, 2026	20.83	21.36	21.26	21.63	20.83	663,490
March 18, 2026	20.97	20.85	20.75	21.38	20.78	576,311
March 17, 2026	20.97	21.04	20.94	21.39	20.82	682,769
March 16, 2026	20.25	20.9	20.8	20.92	20.16	393,576
March 13, 2026	20.26	20.18	20.08	20.44	20.08	348,113
March 12, 2026	20.44	20.24	20.14	20.6	20.21	445,086
March 11, 2026	19.39	20.62	20.52	20.74	19.23	794,293
March 10, 2026	19.16	19.29	19.2	19.43	18.97	435,895
March 09, 2026	19.2	19.29	19.2	19.43	19	494,643
March 06, 2026	19.84	19.35	19.26	19.84	19.27	521,943