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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	18.47	18.94	18.94	18.98	18.45	628,337
October 22, 2025	17.91	18.16	18.16	18.19	17.78	457,600
October 21, 2025	18	17.82	17.82	18.04	17.71	606,600
October 20, 2025	17.71	17.9	17.9	18	17.71	322,117
October 17, 2025	17.8	17.66	17.66	17.81	17.43	635,241
October 16, 2025	18.19	17.84	17.84	18.21	17.8	485,702
October 15, 2025	18.24	18.11	18.11	18.53	17.98	420,242
October 14, 2025	17.96	18.13	18.13	18.24	17.77	2.04M
October 10, 2025	18.35	17.94	17.94	18.5	17.9	1.26M
October 09, 2025	19.86	18.81	18.81	20	18.79	657,824
October 08, 2025	19.4	19.76	19.76	19.85	19.19	1.05M
October 07, 2025	20.99	19.38	19.38	20.99	18.5	3M
October 06, 2025	20.68	21.02	21.02	21.15	20.49	519,100
October 03, 2025	20.5	20.65	20.65	20.85	20.39	1.23M
October 02, 2025	19.72	20.41	20.41	20.53	19.72	694,432
October 01, 2025	19.66	19.95	19.95	20.07	19.62	445,908
September 30, 2025	19.89	19.82	19.72	20.03	19.75	690,549
September 29, 2025	19.7	19.9	19.8	19.92	19.45	524,600
September 26, 2025	19.74	19.65	19.65	19.82	19.5	790,901
September 25, 2025	19.36	19.74	19.74	19.85	19.36	768,500
September 24, 2025	19.16	19.59	19.59	19.68	19.15	1.18M
September 23, 2025	18.5	19.18	19.18	19.24	18.34	1.07M
September 22, 2025	17.91	18.44	18.44	18.45	17.67	1.13M
September 19, 2025	17.5	18.02	18.02	18.1	17.49	4.42M
September 18, 2025	17.04	17.46	17.46	17.49	17.04	676,400
September 17, 2025	16.78	16.96	16.96	17.03	16.71	324,447
September 16, 2025	16.72	16.83	16.83	16.9	16.63	553,700
September 15, 2025	16.66	16.74	16.74	16.74	16.55	1.51M
September 12, 2025	16.28	16.63	16.63	16.72	16.28	500,234
September 11, 2025	16.73	16.19	16.19	16.73	16.16	676,477
September 10, 2025	16.39	16.73	16.73	16.82	16.34	621,300
September 09, 2025	16.66	16.36	16.36	16.73	16.33	493,800
September 08, 2025	16.6	16.69	16.69	16.83	16.53	343,800
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

Secure Waste Infrastructure Corp. (SES.TO) TSX