Waste Connections, Inc. (WCN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 226.02 | 227.43 | 225.28 | 225.57 | 225.57 | 216,746 |
| 14 May 2024 | 226.72 | 227.92 | 225.16 | 226.07 | 226.07 | 141,900 |
| 13 May 2024 | 228.59 | 229.08 | 225.50 | 226.98 | 226.98 | 455,100 |
| 10 May 2024 | 228.52 | 229.25 | 227.03 | 228.73 | 228.73 | 218,300 |
| 09 May 2024 | 227.09 | 227.75 | 226.46 | 227.19 | 227.19 | 183,000 |
| 08 May 2024 | 227.31 | 228.06 | 226.19 | 227.19 | 227.19 | 119,200 |
| 07 May 2024 | 227.84 | 228.55 | 226.15 | 227.07 | 227.07 | 142,900 |
| 07 May 2024 | 0.389 Dividend | |||||
| 06 May 2024 | 225.37 | 227.78 | 224.31 | 227.64 | 227.25 | 242,700 |
| 03 May 2024 | 223.68 | 226.14 | 223.68 | 224.64 | 224.26 | 146,100 |
| 02 May 2024 | 222.37 | 223.87 | 222.00 | 223.50 | 223.12 | 203,400 |
| 01 May 2024 | 222.87 | 224.25 | 221.25 | 223.02 | 222.64 | 225,800 |
| 30 Apr 2024 | 224.95 | 226.43 | 222.98 | 223.20 | 222.82 | 216,300 |
| 29 Apr 2024 | 223.39 | 226.39 | 223.39 | 224.95 | 224.57 | 261,700 |
| 26 Apr 2024 | 225.18 | 225.83 | 222.68 | 223.55 | 223.17 | 206,000 |
| 25 Apr 2024 | 231.60 | 231.60 | 220.91 | 225.65 | 225.26 | 308,700 |
| 24 Apr 2024 | 227.83 | 228.70 | 227.38 | 227.66 | 227.27 | 250,700 |
| 23 Apr 2024 | 228.85 | 228.85 | 226.67 | 226.99 | 226.60 | 173,000 |
| 22 Apr 2024 | 228.15 | 229.28 | 227.69 | 227.86 | 227.47 | 130,600 |
| 19 Apr 2024 | 226.45 | 227.35 | 225.70 | 226.87 | 226.48 | 184,300 |
| 18 Apr 2024 | 226.90 | 227.72 | 225.46 | 226.37 | 225.98 | 140,000 |
| 17 Apr 2024 | 228.48 | 228.61 | 225.87 | 226.82 | 226.43 | 160,700 |
| 16 Apr 2024 | 228.90 | 229.79 | 227.25 | 227.49 | 227.10 | 387,700 |
| 15 Apr 2024 | 232.00 | 232.86 | 227.24 | 228.52 | 228.13 | 171,700 |
| 12 Apr 2024 | 229.58 | 231.07 | 228.78 | 230.29 | 229.90 | 149,600 |
| 11 Apr 2024 | 229.60 | 230.30 | 227.93 | 229.22 | 228.83 | 109,900 |
| 10 Apr 2024 | 228.35 | 230.57 | 226.74 | 230.33 | 229.94 | 255,000 |
| 09 Apr 2024 | 228.46 | 229.33 | 226.11 | 228.46 | 228.07 | 240,200 |
| 08 Apr 2024 | 227.81 | 229.11 | 227.16 | 228.46 | 228.07 | 129,900 |
| 05 Apr 2024 | 228.54 | 230.29 | 227.75 | 228.28 | 227.89 | 154,700 |
| 04 Apr 2024 | 228.43 | 229.77 | 225.90 | 226.81 | 226.42 | 162,900 |
| 03 Apr 2024 | 229.68 | 230.50 | 227.70 | 227.72 | 227.33 | 116,000 |
| 02 Apr 2024 | 231.13 | 231.33 | 229.34 | 229.99 | 229.60 | 172,800 |
| 01 Apr 2024 | 232.58 | 232.59 | 229.56 | 231.25 | 230.85 | 114,500 |
| 28 Mar 2024 | 233.66 | 234.79 | 232.05 | 232.87 | 232.47 | 233,000 |
| 27 Mar 2024 | 232.19 | 234.01 | 231.77 | 233.02 | 232.62 | 120,500 |
| 26 Mar 2024 | 230.37 | 232.08 | 229.99 | 231.06 | 230.67 | 148,800 |
| 25 Mar 2024 | 232.29 | 233.46 | 231.35 | 231.47 | 231.07 | 82,500 |
| 22 Mar 2024 | 233.18 | 233.19 | 231.60 | 232.57 | 232.17 | 116,000 |
| 21 Mar 2024 | 230.00 | 233.02 | 229.88 | 232.10 | 231.70 | 165,500 |
| 20 Mar 2024 | 234.23 | 234.23 | 229.64 | 229.83 | 229.44 | 187,200 |
| 19 Mar 2024 | 233.68 | 234.24 | 230.95 | 233.46 | 233.06 | 185,500 |
| 18 Mar 2024 | 231.79 | 233.46 | 231.59 | 232.46 | 232.06 | 341,700 |
| 15 Mar 2024 | 228.24 | 231.95 | 228.24 | 231.53 | 231.13 | 1,456,400 |
| 14 Mar 2024 | 229.11 | 229.87 | 227.25 | 229.03 | 228.64 | 155,200 |
| 13 Mar 2024 | 227.83 | 229.16 | 227.59 | 228.69 | 228.30 | 234,900 |
| 12 Mar 2024 | 226.54 | 228.65 | 226.39 | 227.71 | 227.32 | 134,100 |
| 11 Mar 2024 | 225.12 | 226.20 | 224.51 | 226.20 | 225.81 | 131,000 |
| 08 Mar 2024 | 226.22 | 227.13 | 224.41 | 225.14 | 224.76 | 229,700 |
| 07 Mar 2024 | 227.16 | 227.87 | 225.18 | 226.22 | 225.83 | 442,700 |
| 06 Mar 2024 | 228.45 | 229.09 | 226.41 | 227.15 | 226.76 | 259,800 |
| 05 Mar 2024 | 225.29 | 227.87 | 225.24 | 227.63 | 227.24 | 237,400 |
| 04 Mar 2024 | 223.70 | 226.12 | 223.70 | 225.40 | 225.01 | 133,300 |
| 01 Mar 2024 | 225.13 | 226.27 | 224.11 | 224.35 | 223.97 | 166,900 |
| 29 Feb 2024 | 226.35 | 226.35 | 222.68 | 225.82 | 225.43 | 418,500 |
| 28 Feb 2024 | 227.53 | 229.44 | 226.60 | 226.94 | 226.55 | 179,800 |
| 27 Feb 2024 | 229.16 | 229.34 | 225.94 | 227.78 | 227.39 | 155,100 |
| 26 Feb 2024 | 230.55 | 231.95 | 229.50 | 229.62 | 229.23 | 132,700 |
| 23 Feb 2024 | 229.78 | 230.89 | 228.62 | 229.79 | 229.40 | 250,600 |
| 22 Feb 2024 | 226.03 | 230.50 | 225.81 | 229.87 | 229.48 | 199,100 |
| 21 Feb 2024 | 225.78 | 226.97 | 224.64 | 225.93 | 225.54 | 219,800 |
| 20 Feb 2024 | 225.61 | 228.38 | 225.61 | 226.16 | 225.77 | 221,900 |
| 16 Feb 2024 | 223.86 | 226.97 | 222.77 | 226.39 | 226.00 | 327,900 |
| 15 Feb 2024 | 221.02 | 222.84 | 219.50 | 222.80 | 222.42 | 393,000 |
| 14 Feb 2024 | 214.85 | 222.49 | 214.54 | 222.18 | 221.80 | 451,900 |
| 13 Feb 2024 | 207.58 | 214.08 | 207.23 | 212.36 | 212.00 | 562,300 |
| 12 Feb 2024 | 210.18 | 210.27 | 206.91 | 207.64 | 207.29 | 325,700 |
| 09 Feb 2024 | 210.36 | 211.23 | 209.64 | 210.95 | 210.59 | 272,600 |
| 08 Feb 2024 | 211.38 | 211.38 | 209.86 | 209.97 | 209.61 | 206,200 |
| 07 Feb 2024 | 211.84 | 212.40 | 210.92 | 211.38 | 211.02 | 117,500 |
| 06 Feb 2024 | 214.59 | 214.68 | 211.37 | 211.68 | 211.32 | 218,200 |
| 05 Feb 2024 | 212.72 | 213.80 | 211.71 | 212.76 | 212.40 | 241,600 |
| 02 Feb 2024 | 212.00 | 213.20 | 210.55 | 212.69 | 212.33 | 162,200 |
| 01 Feb 2024 | 209.35 | 212.07 | 208.93 | 212.00 | 211.64 | 163,500 |
| 31 Jan 2024 | 210.10 | 211.70 | 207.74 | 208.71 | 208.35 | 319,800 |
| 30 Jan 2024 | 209.13 | 209.94 | 207.70 | 209.83 | 209.47 | 140,300 |
| 29 Jan 2024 | 208.03 | 209.08 | 207.20 | 209.07 | 208.71 | 97,300 |
| 26 Jan 2024 | 206.36 | 207.93 | 205.36 | 207.51 | 207.16 | 208,200 |
| 25 Jan 2024 | 204.54 | 206.99 | 204.47 | 206.68 | 206.33 | 200,400 |
| 24 Jan 2024 | 207.10 | 208.34 | 205.04 | 205.35 | 205.00 | 217,600 |
| 23 Jan 2024 | 205.47 | 206.66 | 205.06 | 206.51 | 206.16 | 358,100 |
| 22 Jan 2024 | 205.16 | 206.50 | 203.29 | 205.71 | 205.36 | 260,000 |
| 19 Jan 2024 | 201.47 | 205.07 | 201.38 | 204.40 | 204.05 | 333,700 |
| 18 Jan 2024 | 198.80 | 201.95 | 198.33 | 201.84 | 201.50 | 298,000 |
| 17 Jan 2024 | 197.85 | 199.52 | 196.66 | 198.24 | 197.90 | 238,200 |
| 16 Jan 2024 | 199.01 | 199.01 | 197.29 | 198.21 | 197.87 | 417,700 |
| 15 Jan 2024 | 199.58 | 200.62 | 197.67 | 199.38 | 199.04 | 47,800 |
| 12 Jan 2024 | 198.87 | 199.68 | 197.06 | 199.61 | 199.27 | 147,200 |
| 11 Jan 2024 | 199.39 | 199.95 | 196.90 | 198.41 | 198.07 | 362,300 |
| 10 Jan 2024 | 196.94 | 199.20 | 196.70 | 198.92 | 198.58 | 132,800 |
| 09 Jan 2024 | 196.64 | 197.83 | 195.98 | 197.35 | 197.01 | 284,800 |
| 08 Jan 2024 | 195.80 | 196.49 | 194.55 | 196.26 | 195.92 | 319,700 |
| 05 Jan 2024 | 195.91 | 196.74 | 194.49 | 195.70 | 195.37 | 421,000 |
| 04 Jan 2024 | 197.02 | 198.41 | 196.63 | 196.99 | 196.65 | 160,100 |
| 03 Jan 2024 | 197.34 | 199.12 | 196.93 | 197.02 | 196.68 | 199,800 |
| 02 Jan 2024 | 196.85 | 199.04 | 196.36 | 198.08 | 197.74 | 233,200 |
| 29 Dec 2023 | 196.79 | 197.88 | 196.61 | 197.86 | 197.52 | 90,400 |
| 28 Dec 2023 | 195.86 | 196.96 | 195.22 | 196.80 | 196.46 | 132,300 |
| 27 Dec 2023 | 195.44 | 196.04 | 194.55 | 195.56 | 195.23 | 191,500 |
| 22 Dec 2023 | 195.92 | 197.27 | 195.15 | 195.44 | 195.11 | 171,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.