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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.62	19.94	19.94	20.43	19.39	577,607
February 19, 2026	18.96	19.19	19.19	19.61	18.96	431,335
February 18, 2026	18.96	19.05	19.05	19.12	18.61	537,400
February 17, 2026	18.85	18.73	18.73	19.03	18.42	384,100
February 13, 2026	18.58	18.84	18.84	19.1	18.26	256,500
February 12, 2026	18.94	18.5	18.5	19.05	18.32	441,500
February 11, 2026	18.46	18.95	18.95	19.1	18.1	418,443
February 10, 2026	18.31	18.17	18.17	18.31	17.99	327,600
February 09, 2026	18.32	18.17	18.17	18.57	18.07	373,915
February 06, 2026	17.97	18.33	18.33	18.49	17.83	542,301
February 05, 2026	17.71	17.91	17.91	17.97	17.44	501,647
February 04, 2026	17.34	17.81	17.81	17.87	17.29	370,323
February 03, 2026	17.15	17.2	17.2	17.31	17.05	601,834
February 02, 2026	17.24	17.11	17.11	17.48	17.09	488,717
January 30, 2026	17.14	17.57	17.57	17.74	17.14	528,203
January 29, 2026	17.51	17.31	17.31	17.54	17.25	408,700
January 28, 2026	17.49	17.34	17.34	17.49	17.07	274,400
January 27, 2026	17.16	17.38	17.38	17.54	16.99	315,500
January 26, 2026	17.82	17.21	17.21	17.84	17.1	519,200
January 23, 2026	17.6	17.78	17.78	17.99	17.59	400,610
January 22, 2026	17.72	17.54	17.54	17.73	17.44	255,900
January 21, 2026	17.5	17.69	17.69	17.72	17.13	520,322
January 20, 2026	17.7	17.44	17.44	17.7	17.27	331,912
January 19, 2026	17.69	17.58	17.58	17.8	17.52	180,205
January 16, 2026	17.26	17.71	17.71	17.74	17.26	429,627
January 15, 2026	17.22	17.22	17.22	17.47	17.05	563,397
January 14, 2026	17.24	17.16	17.16	17.45	17.09	260,210
January 13, 2026	17.15	17.18	17.18	17.41	16.99	320,949
January 12, 2026	16.87	17	17	17.04	16.61	339,500
January 09, 2026	16.45	16.84	16.84	16.84	16.39	404,022
January 08, 2026	16.03	16.4	16.4	16.44	15.94	401,600
January 07, 2026	16.47	16.14	16.14	16.53	16.11	409,008
January 06, 2026	16.78	16.46	16.46	17.13	16.41	471,725
January 05, 2026	16.8	16.76	16.76	16.96	15.44	1.27M
January 02, 2026	17.33	17.46	17.46	17.55	17.31	241,700
December 31, 2025	17.32	17.27	17.27	17.36	17.14	270,700
December 30, 2025	17.58	17.35	17.25	17.65	17.33	236,500
December 29, 2025	17.38	17.57	17.47	17.71	17.38	220,100
December 23, 2025	17.52	17.62	17.62	17.7	17.48	132,500
December 22, 2025	17.52	17.51	17.51	17.87	17.49	525,000
December 19, 2025	17.24	17.5	17.5	17.52	17.06	3.85M
December 18, 2025	17.04	17.25	17.25	17.48	17.01	550,500
December 17, 2025	17.24	17	17	17.37	16.94	271,500
December 16, 2025	17.09	17.26	17.26	17.5	16.85	706,703
December 15, 2025	17.31	17.12	17.12	17.49	17.08	749,184
December 12, 2025	17.66	17.27	17.27	17.7	17.27	272,825
December 11, 2025	17.42	17.59	17.59	17.73	17.35	331,300
December 10, 2025	17.56	17.48	17.48	17.65	17.42	199,710
December 09, 2025	17.6	17.65	17.65	17.94	17.55	247,400
December 08, 2025	17.7	17.76	17.76	17.8	17.51	266,500
December 05, 2025	18	17.74	17.74	18	17.52	376,600
December 04, 2025	17.86	17.96	17.96	18.03	17.68	435,400
December 03, 2025	17.8	17.85	17.85	18.06	17.75	267,300
December 02, 2025	18.31	17.8	17.8	18.31	17.7	378,800
December 01, 2025	18.29	18.29	18.29	18.45	18.13	292,400
November 28, 2025	18.01	18.13	18.13	18.21	17.74	164,840
November 27, 2025	17.99	17.96	17.96	18.01	17.83	121,910
November 26, 2025	18.12	17.98	17.98	18.24	17.97	195,945
November 25, 2025	17.9	18.11	18.11	18.14	17.53	377,500
November 24, 2025	18.2	17.97	17.97	18.29	17.88	1.47M

Secure Waste Infrastructure Corp. (SES.TO) TSX