Skip to main content
IC
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
260.92
-11.15 (-4.10%)
May 12, 2025, 4:00 PM EDT

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025273.12273.48257.57260.92260.92-4.10%644,598
May 9, 2025271.78272.17270.26272.07272.07-0.06%188,002
May 8, 2025274.60276.12271.86272.23272.23-0.76%247,849
May 7, 2025273.14274.49270.77274.32274.320.45%198,630
May 6, 2025272.63274.15271.48273.08272.65-0.11%214,700
May 5, 2025273.11274.55271.49273.39272.960.08%243,526
May 2, 2025273.02274.18271.31273.18272.750.57%260,228
May 1, 2025271.49272.64268.16271.62271.19-0.24%207,718
Apr 30, 2025270.50272.63267.52272.27271.840.65%439,424
Apr 29, 2025267.16271.02266.88270.52270.090.83%221,803
Apr 28, 2025269.31270.34266.95268.30267.87-0.45%281,175
Apr 25, 2025271.37273.08265.72269.50269.07-1.17%296,116
Apr 24, 2025276.72276.72265.20272.68272.250.51%459,313
Apr 23, 2025275.80275.80269.64271.29270.86-0.76%328,707
Apr 22, 2025270.72273.71269.90273.37272.941.55%263,600
Apr 21, 2025271.83273.24267.22269.21268.78-1.52%245,100
Apr 17, 2025273.38274.90272.79273.36272.930.32%190,925
Apr 16, 2025274.62275.77271.73272.50272.07-0.42%230,414
Apr 15, 2025272.23274.21270.58273.66273.230.78%196,249
Apr 14, 2025271.79272.73269.62271.54271.110.37%225,900
Apr 11, 2025266.95271.83262.92270.54270.110.85%371,600
Apr 10, 2025267.81270.46263.55268.26267.83-1.46%535,948
Apr 9, 2025260.01272.59259.33272.23271.804.17%417,200
Apr 8, 2025268.03268.74259.61261.33260.91-0.68%594,500
Apr 7, 2025261.18268.70258.12263.12263.12-1.25%733,572
Apr 4, 2025280.01284.73266.05266.45266.45-5.36%782,237
Apr 3, 2025278.57283.04276.51281.53281.53-0.01%408,759
Apr 2, 2025275.42281.78275.25281.55281.550.18%238,015
Apr 1, 2025279.94283.10279.63281.05281.050.20%238,246
Mar 31, 2025275.66281.17275.66280.49280.491.63%531,800
Mar 28, 2025276.68278.28275.63275.99275.99-0.50%262,008
Mar 27, 2025274.44277.70274.26277.38277.381.32%182,827
Mar 26, 2025275.00276.46273.00273.76273.76-0.59%211,123
Mar 25, 2025273.44275.84273.00275.39275.390.81%315,623
Mar 24, 2025271.93274.00271.01273.19273.190.69%321,689
Mar 21, 2025271.70272.69270.72271.32271.32-0.15%953,800
Mar 20, 2025272.44273.69270.63271.73271.73-0.48%366,449
Mar 19, 2025267.65274.06267.50273.05273.051.85%403,200
Mar 18, 2025267.60268.70266.47268.09268.09-0.07%231,524
Mar 17, 2025265.74268.74265.10268.28268.280.82%175,532
Mar 14, 2025264.60266.55263.82266.11266.110.67%169,411
Mar 13, 2025262.65265.66260.96264.35264.350.36%339,602
Mar 12, 2025265.93266.40263.21263.40263.40-0.84%312,065
Mar 11, 2025268.99268.99265.25265.62265.62-1.19%356,900
Mar 10, 2025269.49273.40268.48268.81268.81-0.67%295,887
Mar 7, 2025265.15270.78264.48270.63270.631.81%308,584
Mar 6, 2025271.04271.04264.19265.81265.81-2.46%346,767
Mar 5, 2025274.05274.66271.13272.51272.51-1.30%511,738
Mar 4, 2025276.51280.08276.04276.11276.11-0.79%332,000
Mar 3, 2025274.15279.45274.15278.32278.321.44%278,900