Secure Waste Infrastructure Corp. ( SECYF) - Price History
Monthly price history for SECYF (Secure Waste Infrastructure Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.32 | $15.32 |
| May 2026 | $14.71 | $14.71 |
| April 2026 | $16.90 | $16.90 |
| March 2026 | $15.52 | $15.59 |
| February 2026 | $13.86 | $13.93 |
| January 2026 | $12.89 | $12.95 |
| December 2025 | $12.54 | $12.60 |
| November 2025 | $12.87 | $13.01 |
| October 2025 | $12.28 | $12.41 |
| September 2025 | $14.04 | $14.26 |
| August 2025 | $11.77 | $11.96 |
| July 2025 | $10.83 | $11 |
| June 2025 | $11.15 | $11.40 |
| May 2025 | $10.94 | $11.18 |
| April 2025 | $9.27 | $9.48 |
| March 2025 | $10.59 | $10.90 |
| February 2025 | $9.67 | $9.95 |
| January 2025 | $10.05 | $10.34 |
| December 2024 | $10.97 | $11.28 |
| November 2024 | $11.01 | $11.40 |
| October 2024 | $10.74 | $11.12 |
| September 2024 | $8.65 | $9.03 |
| August 2024 | $8.80 | $9.19 |
| July 2024 | $8.44 | $8.81 |
| June 2024 | $8.40 | $8.84 |
| May 2024 | $7.82 | $8.23 |
| April 2024 | $8.02 | $8.44 |
| March 2024 | $7.90 | $8.32 |
| February 2024 | $7.83 | $8.32 |
| January 2024 | $7.23 | $7.68 |
| December 2023 | $6.68 | $7.10 |
| November 2023 | $5.60 | $6.01 |
| October 2023 | $5.16 | $5.54 |
| September 2023 | $5.11 | $5.49 |
| August 2023 | $5.09 | $5.54 |
| July 2023 | $4.81 | $5.23 |
| June 2023 | $4.31 | $4.69 |
| May 2023 | $3.95 | $4.37 |
| April 2023 | $4.43 | $4.90 |
| March 2023 | $4.08 | $4.58 |
| February 2023 | $5.61 | $6.31 |
| January 2023 | $5.44 | $6.11 |
| December 2022 | $4.58 | $5.15 |
| November 2022 | $4.87 | $5.55 |
| October 2022 | $4.52 | $5.15 |
| September 2022 | $3.64 | $4.15 |
| August 2022 | $3.82 | $4.37 |
| July 2022 | $4.40 | $5.03 |
| June 2022 | $4.14 | $4.75 |
| May 2022 | $5.06 | $5.80 |
| April 2022 | $4.46 | $5.11 |
| March 2022 | $3.74 | $4.28 |
| February 2022 | $4.14 | $4.75 |
| January 2022 | $4.11 | $4.71 |
| December 2021 | $3.63 | $4.16 |
| November 2021 | $3.59 | $4.12 |
| October 2021 | $4.05 | $4.65 |
| September 2021 | $3.26 | $3.75 |
| August 2021 | $2.92 | $3.36 |
| July 2021 | $2.91 | $3.35 |
| June 2021 | $2.88 | $3.32 |
| May 2021 | $3.08 | $3.56 |
| April 2021 | $2.92 | $3.36 |
| March 2021 | $2.50 | $2.88 |
| February 2021 | $2.14 | $2.47 |
| January 2021 | $1.83 | $2.11 |
| December 2020 | $1.64 | $1.89 |
| November 2020 | $1.54 | $1.78 |
| October 2020 | $0.95 | $1.10 |
| September 2020 | $0.91 | $1.06 |
| August 2020 | $0.99 | $1.16 |
| July 2020 | $1.10 | $1.28 |
| June 2020 | $1.07 | $1.24 |
| May 2020 | $0.73 | $0.85 |
| April 2020 | $0.86 | $1 |
| March 2020 | $0.62 | $0.73 |
| February 2020 | $2.43 | $2.92 |
| January 2020 | $2.82 | $3.41 |
| December 2019 | $3.13 | $3.81 |
| November 2019 | $2.59 | $3.17 |
| October 2019 | $2.85 | $3.50 |
| September 2019 | $3.60 | $4.45 |
| August 2019 | $3.42 | $4.23 |
| July 2019 | $4.15 | $5.17 |
| June 2019 | $4.23 | $5.29 |
| May 2019 | $4.21 | $5.30 |
| April 2019 | $4.96 | $6.25 |
| March 2019 | $4.87 | $6.15 |
| February 2019 | $5.09 | $6.44 |
| January 2019 | $4.74 | $6.03 |
| December 2018 | $3.93 | $5.01 |
| November 2018 | $4.26 | $5.44 |
| October 2018 | $5.08 | $6.51 |
| September 2018 | $5.08 | $6.55 |
| August 2018 | $5.08 | $6.56 |
| July 2018 | $4.72 | $6.09 |
| June 2018 | $4.19 | $5.43 |
| May 2018 | $4.67 | $6.07 |
| April 2018 | $4.78 | $6.25 |
| March 2018 | $4.59 | $6.01 |
| February 2018 | $4.78 | $6.29 |
| January 2018 | $5.61 | $7.37 |
| December 2017 | $5.28 | $6.96 |
| November 2017 | $4.36 | $5.80 |
| October 2017 | $5.06 | $6.74 |
| September 2017 | $5.26 | $7.03 |
| August 2017 | $4.44 | $5.95 |
| July 2017 | $5.38 | $7.21 |
| June 2017 | $4.81 | $6.47 |
| May 2017 | $5.67 | $7.65 |
| April 2017 | $4.74 | $6.40 |
| March 2017 | $5.40 | $7.30 |
| February 2017 | $5.89 | $8 |
| January 2017 | $6.28 | $8.55 |
| December 2016 | $6.41 | $8.72 |
| November 2016 | $5.16 | $7.02 |
| October 2016 | $5.02 | $6.86 |
| September 2016 | $5.19 | $7.10 |
| August 2016 | $5.16 | $7.10 |
| July 2016 | $4.38 | $6.03 |
| June 2016 | $4.93 | $6.79 |
| May 2016 | $5.16 | $7.16 |
| April 2016 | $5.40 | $7.53 |
| March 2016 | $4.58 | $6.39 |
| February 2016 | $3.14 | $4.41 |
| January 2016 | $3 | $4.22 |
| December 2015 | $4.26 | $5.99 |
| November 2015 | $4.14 | $5.84 |
| October 2015 | $4.72 | $6.70 |
| September 2015 | $4.63 | $6.56 |
| August 2015 | $4.37 | $6.23 |
| July 2015 | $5.84 | $8.33 |
| June 2015 | $7.15 | $10.20 |
| May 2015 | $8.20 | $11.75 |
| April 2015 | $9.55 | $13.69 |
| March 2015 | $8.65 | $12.43 |
| February 2015 | $9.08 | $13.06 |
| January 2015 | $8.08 | $11.63 |
| December 2014 | $10.16 | $14.64 |
| November 2014 | $10.13 | $14.63 |
| October 2014 | $12.17 | $17.61 |
| September 2014 | $14.59 | $21.12 |
| August 2014 | $17.02 | $24.64 |
| July 2014 | $15 | $21.75 |
| June 2014 | $15.06 | $21.84 |
| May 2014 | $12.32 | $17.88 |
| April 2014 | $12.02 | $17.46 |
| March 2014 | $11.63 | $16.92 |
| February 2014 | $10.77 | $15.68 |
| January 2014 | $9.83 | $14.31 |
| December 2013 | $11.39 | $16.60 |
| November 2013 | $10.53 | $15.38 |
| October 2013 | $9.49 | $13.86 |
| September 2013 | $8.98 | $13.14 |
| August 2013 | $8.54 | $12.48 |
| July 2013 | $9.46 | $13.86 |
| June 2013 | $9.14 | $13.41 |
| May 2013 | $8.95 | $13.13 |
| April 2013 | $8.80 | $12.93 |
| March 2013 | $7.77 | $11.42 |
| February 2013 | $7.31 | $10.75 |
| January 2013 | $7.14 | $10.49 |
| December 2012 | $7.20 | $10.59 |
| November 2012 | $7.86 | $10.08 |
| October 2012 | $6.86 | $10.08 |
| September 2012 | $6.87 | $10.10 |
| August 2012 | $5.70 | $8.37 |
| July 2012 | $5.66 | $8.32 |
| June 2012 | $4.76 | $6.99 |
| May 2012 | $5.28 | $7.75 |
| April 2012 | $5.37 | $7.90 |
| March 2012 | $5.59 | $8.21 |
| February 2012 | $6.19 | $9.10 |
| January 2012 | $5.54 | $8.14 |
| December 2011 | $4.31 | $6.34 |
| November 2011 | $4.72 | $6.94 |
| October 2011 | $5.21 | $7.65 |
| September 2011 | $4.67 | $6.86 |
| August 2011 | $5.54 | $8.15 |
| July 2011 | $6.51 | $9.57 |
| June 2011 | $6.80 | $10 |
| May 2011 | $6.13 | $9.01 |
| April 2011 | $5.27 | $7.74 |
| March 2011 | $4.39 | $6.45 |
| January 2011 | $3.98 | $5.84 |
SECYF
Price: $15.32
52 week price:
Dividend Yield: 2.56%
5-year range yield:
Forward Dividend Yield: 1.99%
Payout Ratio: 20.00%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 39.55
Exchange: PNK
Sector: Industrials
Industry: Waste Management
Country: Canada
Volume: 50600
Market Capitalization: 3.4 billion
Average Dividend Frequency: 5
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%