Secure Waste Infrastructure Corp. (DELISTED) (SES.TO:DL)
24.62
+0.28
(+1.15%)
CAD |
TSX |
Sep 02, 16:00
Secure Waste Infrastructure Price : 24.62 for Sept. 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 02, 2026 | 24.01 | 25.07 | 24.01 | 24.62 | 1.576M |
| Sep 01, 2026 | 24.54 | 24.83 | 24.26 | 24.34 | 309442.0 |
| Aug 31, 2026 | 24.90 | 24.90 | 24.44 | 24.56 | 1.262M |
| Aug 28, 2026 | 23.95 | 24.97 | 23.84 | 24.86 | 4.772M |
| Aug 27, 2026 | 24.05 | 24.11 | 23.76 | 23.98 | 494369.0 |
| Aug 26, 2026 | 23.90 | 24.11 | 23.90 | 24.05 | 292899.0 |
| Aug 25, 2026 | 23.92 | 24.38 | 23.80 | 23.84 | 236922.0 |
| Aug 24, 2026 | 23.89 | 24.31 | 23.86 | 24.18 | 364131.0 |
| Aug 21, 2026 | 23.76 | 24.04 | 23.76 | 23.84 | 266519.0 |
| Aug 20, 2026 | 24.17 | 24.30 | 23.68 | 23.89 | 238561.0 |
| Aug 19, 2026 | 23.94 | 24.44 | 23.74 | 24.18 | 501023.0 |
| Aug 18, 2026 | 24.04 | 24.56 | 23.77 | 23.77 | 372887.0 |
| Aug 17, 2026 | 24.04 | 24.25 | 24.00 | 24.11 | 225880.0 |
| Aug 14, 2026 | 24.49 | 24.49 | 24.07 | 24.29 | 180643.0 |
| Aug 13, 2026 | 23.50 | 24.30 | 23.50 | 24.29 | 371073.0 |
| Aug 12, 2026 | 23.94 | 24.28 | 23.81 | 23.89 | 615763.0 |
| Aug 11, 2026 | 24.06 | 24.28 | 23.98 | 24.24 | 485824.0 |
| Aug 10, 2026 | 23.77 | 24.20 | 23.75 | 24.17 | 899187.0 |
| Aug 07, 2026 | 24.15 | 24.60 | 23.93 | 24.07 | 367950.0 |
| Aug 06, 2026 | 23.89 | 24.52 | 23.89 | 24.31 | 878648.0 |
| Aug 05, 2026 | 24.50 | 24.79 | 23.63 | 24.09 | 1.056M |
| Aug 04, 2026 | 23.45 | 24.84 | 23.45 | 24.64 | 855343.0 |
| Jul 31, 2026 | 24.05 | 24.48 | 24.05 | 24.16 | 780816.0 |
| Jul 30, 2026 | 24.25 | 24.85 | 23.67 | 24.22 | 938877.0 |
| Jul 29, 2026 | 22.54 | 24.11 | 22.54 | 23.70 | 1.129M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| MCF Energy Ltd. | 0.02 |
| Cielo Waste Solutions Corp. | 0.065 |
| Questerre Energy Corp. | 0.27 |
| Metalore Resources Ltd. | 2.30 |
| Touchstone Exploration, Inc. | 0.165 |
Price Related Metrics
| PE Ratio | 41.13 |
| PS Ratio | 1.489 |
| Price to Book Value | 6.677 |
| Price to Free Cash Flow | 28.46 |
| Earnings Yield | 2.43% |
| Market Cap | 5.368B |
| Operating PE Ratio | 18.81 |
| Normalized PE Ratio | 39.06 |