Waste Connections, Inc. (TSX:WCN)
Canada
· Delayed Price · Currency is CAD 240.08
+1.24 (0.52%)
Sep 26, 2025, 4:00 PM EDT
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 240.60 | 241.18 | 239.42 | 240.08 | 240.08 | 0.52% | 224,560 |
| Sep 25, 2025 | 241.17 | 241.92 | 237.94 | 238.84 | 238.84 | -0.21% | 350,425 |
| Sep 24, 2025 | 238.26 | 240.66 | 237.80 | 239.35 | 239.35 | 0.52% | 250,523 |
| Sep 23, 2025 | 238.77 | 239.21 | 236.00 | 238.12 | 238.12 | -0.31% | 295,000 |
| Sep 22, 2025 | 239.96 | 240.53 | 237.95 | 238.86 | 238.86 | -0.57% | 475,900 |
| Sep 19, 2025 | 248.70 | 248.70 | 238.52 | 240.22 | 240.22 | -0.73% | 1,239,066 |
| Sep 18, 2025 | 237.38 | 242.54 | 237.00 | 241.98 | 241.98 | 1.29% | 375,300 |
| Sep 17, 2025 | 237.68 | 241.10 | 237.68 | 238.91 | 238.91 | 0.11% | 374,674 |
| Sep 16, 2025 | 241.49 | 241.95 | 238.08 | 238.65 | 238.65 | -1.41% | 251,600 |
| Sep 15, 2025 | 244.01 | 245.01 | 241.66 | 242.07 | 242.07 | -0.73% | 293,219 |
| Sep 12, 2025 | 246.25 | 246.78 | 241.86 | 243.84 | 243.84 | -1.10% | 331,627 |
| Sep 11, 2025 | 244.31 | 247.19 | 244.31 | 246.54 | 246.54 | 0.92% | 270,000 |
| Sep 10, 2025 | 245.72 | 246.87 | 243.71 | 244.30 | 244.30 | -0.76% | 318,327 |
| Sep 9, 2025 | 246.60 | 246.81 | 245.17 | 246.16 | 246.16 | -0.05% | 277,840 |
| Sep 8, 2025 | 248.53 | 248.53 | 245.10 | 246.28 | 246.28 | -0.86% | 311,715 |
| Sep 5, 2025 | 250.93 | 250.93 | 247.38 | 248.41 | 248.41 | -0.90% | 234,224 |
| Sep 4, 2025 | 249.31 | 251.99 | 249.31 | 250.67 | 250.67 | 0.55% | 244,900 |
| Sep 3, 2025 | 251.41 | 252.30 | 247.98 | 249.31 | 249.31 | -1.03% | 286,500 |
| Sep 2, 2025 | 250.44 | 255.30 | 249.71 | 251.91 | 251.91 | -0.74% | 418,513 |
| Aug 29, 2025 | 251.33 | 254.59 | 251.33 | 253.80 | 253.80 | 0.68% | 157,621 |
| Aug 28, 2025 | 254.79 | 254.79 | 250.35 | 252.08 | 252.08 | -0.23% | 195,608 |
| Aug 27, 2025 | 251.31 | 253.49 | 251.31 | 252.65 | 252.65 | -0.07% | 150,591 |
| Aug 26, 2025 | 252.08 | 253.18 | 250.93 | 252.83 | 252.83 | 0.10% | 208,446 |
| Aug 25, 2025 | 255.13 | 255.66 | 252.56 | 252.57 | 252.57 | -1.17% | 147,000 |
| Aug 22, 2025 | 259.67 | 261.25 | 254.37 | 255.55 | 255.55 | -1.48% | 338,500 |
| Aug 21, 2025 | 257.96 | 260.24 | 257.55 | 259.39 | 259.39 | 0.53% | 163,422 |
| Aug 20, 2025 | 259.52 | 261.76 | 257.90 | 258.01 | 258.01 | -0.08% | 202,434 |
| Aug 19, 2025 | 255.22 | 258.39 | 255.22 | 258.21 | 258.21 | 1.16% | 185,863 |
| Aug 18, 2025 | 256.40 | 256.40 | 254.33 | 255.26 | 255.26 | -0.02% | 172,142 |
| Aug 15, 2025 | 255.82 | 255.82 | 253.25 | 255.31 | 255.31 | 0.03% | 256,369 |
| Aug 14, 2025 | 256.52 | 256.87 | 254.98 | 255.24 | 255.24 | -0.14% | 305,628 |
| Aug 13, 2025 | 257.70 | 258.52 | 253.83 | 255.60 | 255.60 | -1.04% | 388,834 |
| Aug 12, 2025 | 262.46 | 262.86 | 257.60 | 258.29 | 258.29 | -1.59% | 394,233 |
| Aug 11, 2025 | 258.56 | 262.75 | 258.56 | 262.45 | 262.45 | 1.48% | 230,127 |
| Aug 8, 2025 | 258.56 | 262.21 | 258.30 | 258.63 | 258.63 | 0.07% | 231,014 |
| Aug 7, 2025 | 257.18 | 260.00 | 257.00 | 258.45 | 258.45 | 0.17% | 267,100 |
| Aug 6, 2025 | 256.27 | 258.61 | 254.69 | 258.01 | 258.01 | 0.17% | 204,807 |
| Aug 5, 2025 | 259.92 | 260.50 | 257.49 | 257.58 | 257.15 | 0.04% | 322,000 |
| Aug 1, 2025 | 258.46 | 258.77 | 255.01 | 257.48 | 257.05 | -0.49% | 497,916 |
| Jul 31, 2025 | 260.50 | 264.03 | 258.08 | 258.74 | 258.30 | -1.21% | 410,533 |
| Jul 30, 2025 | 263.65 | 264.58 | 261.50 | 261.92 | 261.48 | -0.88% | 365,040 |
| Jul 29, 2025 | 256.90 | 264.38 | 256.90 | 264.24 | 263.80 | 3.39% | 507,118 |
| Jul 28, 2025 | 256.07 | 257.40 | 255.19 | 255.57 | 255.14 | -0.28% | 283,000 |
| Jul 25, 2025 | 258.56 | 260.10 | 256.24 | 256.30 | 255.87 | -0.28% | 709,639 |
| Jul 24, 2025 | 247.00 | 258.31 | 245.60 | 257.03 | 256.60 | 2.57% | 547,902 |
| Jul 23, 2025 | 252.24 | 252.24 | 249.82 | 250.58 | 250.16 | -0.36% | 354,200 |
| Jul 22, 2025 | 248.77 | 252.23 | 248.77 | 251.48 | 251.06 | 0.96% | 288,500 |
| Jul 21, 2025 | 251.28 | 251.28 | 248.36 | 249.09 | 248.67 | -0.70% | 298,900 |
| Jul 18, 2025 | 250.10 | 252.26 | 249.58 | 250.84 | 250.42 | 0.08% | 431,302 |
| Jul 17, 2025 | 249.26 | 251.67 | 248.13 | 250.65 | 250.23 | 0.14% | 427,400 |