Secure Waste Infrastructure Corp.
SES.TOTSXIndustrials● Active
$21.33
$-0.19(-0.88%)
Market Cap$4.7B
P/E Ratio—
52W High$23.9
52W Low$14.85
Secure Waste Infrastructure Corp.（SES.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ses.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$23.90
Apr 13, 2026
-10.8% from here
5-Year Low5Y
$3.73
Aug 19, 2021
+471.8% from low
IPO Priceadj.
$3.39
Apr 12, 2010
+529.2% since IPO
1 Year Ago
$15.31
Jun 9, 2025
+39.3% in 1Y
5 Years Ago
$4.94
Jun 8, 2021
+331.8% in 5Y
10 Years Ago
$9.85
Jun 8, 2016
+116.5% in 10Y
Historical Price Data · SES.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $21.28 | $21.66 | $21.20 | $21.33 | $21.33 | 2.2M | +0.23% |
| Jun 4, 2026 | $20.91 | $21.55 | $20.91 | $21.52 | $21.52 | 395K | +2.92% |
| Jun 3, 2026 | $20.41 | $20.99 | $20.41 | $20.99 | $20.99 | 665K | +2.84% |
| Jun 2, 2026 | $20.74 | $20.74 | $20.27 | $20.41 | $20.41 | 1.0M | -1.59% |
| Jun 1, 2026 | $20.20 | $20.70 | $20.20 | $20.70 | $20.70 | 1.2M | +2.48% |
| May 29, 2026 | $20.54 | $20.62 | $20.24 | $20.30 | $20.30 | 2.3M | -1.17% |
| May 28, 2026 | $20.71 | $20.93 | $20.46 | $20.59 | $20.59 | 1.7M | -0.58% |
| May 27, 2026 | $21.03 | $21.41 | $20.89 | $20.90 | $20.90 | 1.4M | -0.62% |
| May 26, 2026 | $21.01 | $21.56 | $21.01 | $21.28 | $21.28 | 1.0M | +1.29% |
| May 25, 2026 | $21.10 | $21.52 | $21.10 | $21.34 | $21.34 | 307K | +1.14% |
| May 22, 2026 | $21.39 | $21.60 | $21.23 | $21.35 | $21.35 | 976K | -0.19% |
| May 21, 2026 | $21.60 | $21.70 | $21.40 | $21.46 | $21.46 | 557K | -0.65% |
| May 20, 2026 | $21.87 | $22.05 | $21.66 | $21.70 | $21.70 | 573K | -0.78% |
| May 19, 2026 | $22.05 | $22.39 | $21.79 | $21.83 | $21.83 | 726K | -1.00% |
| May 15, 2026 | $22.09 | $22.19 | $21.19 | $22.13 | $22.13 | 812K | +0.18% |
| May 14, 2026 | $21.76 | $22.08 | $21.55 | $22.03 | $22.03 | 392K | +1.24% |
| May 13, 2026 | $21.59 | $21.70 | $21.14 | $21.51 | $21.51 | 770K | -0.37% |
| May 12, 2026 | $21.36 | $21.96 | $21.36 | $21.59 | $21.59 | 394K | +1.08% |
| May 11, 2026 | $21.57 | $21.75 | $21.46 | $21.73 | $21.73 | 1.3M | +0.74% |
| May 8, 2026 | $21.58 | $22.03 | $21.58 | $21.82 | $21.82 | 353K | +1.11% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SES.TO
Jan 1 → Dec 31 · 6 years2026+23.1%$17.33 → $21.33
+23.1%
2025+6.1%$16.27 → $17.27
+6.1%
2024+71.7%$9.47 → $16.26
+71.7%
2023+37.1%$6.88 → $9.43
+37.1%
2022+31.6%$5.34 → $7.03
+31.6%
2021+5.6%$4.98 → $5.26
+5.6%
Best Year2024 · +71.7%
Worst Year2021 · +5.6%
Positive Years6 / 6
Avg Annual Return+29.2%
6Y Total Return+328.3%
6Y CAGR~+27.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in SES.TO?
If you invested $1,000 in SES.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,165
Total Return+116.5%
CAGR~+8.0% / yr
Profit+$1,165
Based on Jun 8, 2016 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Secure Waste Infrastructure Corp.（SES.TO）所属板块为 Industrials，主要交易场所为 TSX。本页行情快照中的最近价为 $21.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SES.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SES.TO 历史股价FMP 日线复权 OHLCV