Secure Waste Infrastructr (TSX:SES)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2026	19.74	20.19	19.52	19.89	617,577	+0.03(+0.15%)
Mar 04, 2026	19.50	19.90	19.34	19.86	512,017	+0.40(+2.06%)
Mar 03, 2026	19.38	19.71	18.89	19.46	441,639	+0.01(+0.05%)
Mar 02, 2026	19.17	19.52	19.05	19.45	648,137	+0.53(+2.80%)
Feb 27, 2026	19.17	19.22	18.86	18.92	716,711	-0.34(-1.77%)
Feb 26, 2026	19.29	19.37	19.19	19.26	402,373	-0.03(-0.16%)
Feb 25, 2026	19.44	19.85	19.15	19.29	243,751	-0.18(-0.92%)
Feb 24, 2026	19.42	19.56	19.21	19.47	595,975	+0.09(+0.46%)
Feb 23, 2026	19.92	20.00	19.32	19.38	521,830	-0.56(-2.81%)
Feb 20, 2026	19.62	20.43	19.39	19.94	578,967	+0.75(+3.91%)
Feb 19, 2026	18.96	19.61	18.96	19.19	431,335	+0.14(+0.73%)
Feb 18, 2026	18.96	19.12	18.61	19.05	537,379	+0.32(+1.71%)
Feb 17, 2026	18.85	19.03	18.42	18.73	384,065	-0.11(-0.58%)
Feb 13, 2026				18.84	0	+0.34(+1.84%)
Feb 12, 2026	18.94	19.05	18.32	18.50	441,480	-0.45(-2.37%)
Feb 11, 2026	18.46	19.10	18.10	18.95	418,443	+0.78(+4.29%)
Feb 10, 2026	18.31	18.31	17.99	18.17	327,572	+0.00(+0.00%)
Feb 09, 2026	18.32	18.57	18.07	18.17	373,915	-0.16(-0.87%)
Feb 06, 2026	17.97	18.49	17.83	18.33	542,301	+0.42(+2.35%)
Feb 05, 2026	17.71	17.97	17.44	17.91	501,647	+0.10(+0.56%)
Feb 04, 2026	17.34	17.87	17.29	17.81	370,323	+0.61(+3.55%)
Feb 03, 2026	17.15	17.31	17.05	17.20	601,834	+0.09(+0.53%)
Feb 02, 2026	17.24	17.48	17.09	17.11	488,717	-0.43(-2.45%)
Jan 30, 2026	17.14	17.74	17.14	17.54	528,203	+0.23(+1.33%)
Jan 29, 2026	17.51	17.54	17.25	17.31	408,690	-0.03(-0.17%)
Jan 28, 2026	17.49	17.49	17.07	17.34	274,377	-0.04(-0.23%)
Jan 27, 2026	17.16	17.54	16.99	17.38	315,481	+0.17(+0.99%)
Jan 26, 2026	17.82	17.84	17.10	17.21	519,185	-0.57(-3.21%)
Jan 23, 2026	17.60	17.99	17.59	17.78	400,610	+0.24(+1.37%)
Jan 22, 2026	17.72	17.73	17.44	17.54	255,858	-0.15(-0.85%)
Jan 21, 2026	17.50	17.72	17.13	17.69	520,322	+0.25(+1.43%)
Jan 20, 2026	17.70	17.70	17.27	17.44	331,912	-0.14(-0.80%)
Jan 19, 2026	17.69	17.80	17.52	17.58	180,705	-0.13(-0.73%)
Jan 16, 2026	17.26	17.74	17.26	17.71	429,627	+0.49(+2.85%)
Jan 15, 2026	17.22	17.47	17.05	17.22	563,397	+0.06(+0.35%)
Jan 14, 2026	17.24	17.45	17.09	17.16	260,210	-0.03(-0.17%)
Jan 13, 2026	17.15	17.41	16.99	17.19	265,793	+0.19(+1.12%)
Jan 12, 2026	16.87	17.04	16.61	17.00	339,452	+0.16(+0.95%)
Jan 09, 2026	16.45	16.84	16.39	16.84	404,022	+0.44(+2.68%)
Jan 08, 2026	16.03	16.44	15.94	16.40	325,979	+0.26(+1.61%)
Jan 07, 2026	16.47	16.53	16.11	16.14	409,008	-0.32(-1.94%)
Jan 06, 2026	16.78	17.13	16.41	16.46	471,725	-0.30(-1.79%)
Jan 05, 2026	16.80	16.96	15.44	16.76	1,269,284	-0.70(-4.01%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.