Canada markets open in 46 minutes

Waste Connections, Inc. (WCN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
225.65-2.01 (-0.88%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024231.60231.60220.91225.65225.65308,700
Apr 24, 2024227.83228.70227.38227.66227.66250,700
Apr 23, 2024228.85228.85226.67226.99226.99173,000
Apr 22, 2024228.15229.28227.69227.86227.86130,600
Apr 19, 2024226.45227.35225.70226.87226.87184,300
Apr 18, 2024226.90227.72225.46226.37226.37140,000
Apr 17, 2024228.48228.61225.87226.82226.82160,700
Apr 16, 2024228.90229.79227.25227.49227.49387,700
Apr 15, 2024232.00232.86227.24228.52228.52171,700
Apr 12, 2024229.58231.07228.78230.29230.29149,600
Apr 11, 2024229.60230.30227.93229.22229.22109,900
Apr 10, 2024228.35230.57226.74230.33230.33255,000
Apr 09, 2024228.46229.33226.11228.46228.46240,200
Apr 08, 2024227.81229.11227.16228.46228.46129,900
Apr 05, 2024228.54230.29227.75228.28228.28154,700
Apr 04, 2024228.43229.77225.90226.81226.81162,900
Apr 03, 2024229.68230.50227.70227.72227.72116,000
Apr 02, 2024231.13231.33229.34229.99229.99172,800
Apr 01, 2024232.58232.59229.56231.25231.25114,500
Mar 28, 2024233.66234.79232.05232.87232.87233,000
Mar 27, 2024232.19234.01231.77233.02233.02120,500
Mar 26, 2024230.37232.08229.99231.06231.06148,800
Mar 25, 2024232.29233.46231.35231.47231.4782,500
Mar 22, 2024233.18233.19231.60232.57232.57116,000
Mar 21, 2024230.00233.02229.88232.10232.10165,500
Mar 20, 2024234.23234.23229.64229.83229.83187,200
Mar 19, 2024233.68234.24230.95233.46233.46185,500
Mar 18, 2024231.79233.46231.59232.46232.46341,700
Mar 15, 2024228.24231.95228.24231.53231.531,456,400
Mar 14, 2024229.11229.87227.25229.03229.03155,200
Mar 13, 2024227.83229.16227.59228.69228.69234,900
Mar 12, 2024226.54228.65226.39227.71227.71134,100
Mar 11, 2024225.12226.20224.51226.20226.20131,000
Mar 08, 2024226.22227.13224.41225.14225.14229,700
Mar 07, 2024227.16227.87225.18226.22226.22442,700
Mar 06, 2024228.45229.09226.41227.15227.15259,800
Mar 05, 2024225.29227.87225.24227.63227.63237,400
Mar 04, 2024223.70226.12223.70225.40225.40133,300
Mar 01, 2024225.13226.27224.11224.35224.35166,900
Feb 29, 2024226.35226.35222.68225.82225.82418,500
Feb 28, 2024227.53229.44226.60226.94226.94179,800
Feb 27, 2024229.16229.34225.94227.78227.78155,100
Feb 26, 2024230.55231.95229.50229.62229.62132,700
Feb 23, 2024229.78230.89228.62229.79229.79250,600
Feb 22, 2024226.03230.50225.81229.87229.87199,100
Feb 21, 2024225.78226.97224.64225.93225.93219,800
Feb 20, 2024225.61228.38225.61226.16226.16221,900
Feb 16, 2024223.86226.97222.77226.39226.39327,900
Feb 15, 2024221.02222.84219.50222.80222.80393,000
Feb 14, 2024214.85222.49214.54222.18222.18451,900
Feb 13, 2024207.58214.08207.23212.36212.36562,300
Feb 12, 2024210.18210.27206.91207.64207.64325,700
Feb 09, 2024210.36211.23209.64210.95210.95272,600
Feb 08, 2024211.38211.38209.86209.97209.97206,200
Feb 07, 2024211.84212.40210.92211.38211.38117,500
Feb 06, 2024214.59214.68211.37211.68211.68218,200
Feb 05, 2024212.72213.80211.71212.76212.76241,600
Feb 02, 2024212.00213.20210.55212.69212.69162,200
Feb 01, 2024209.35212.07208.93212.00212.00163,500
Jan 31, 2024210.10211.70207.74208.71208.71319,800
Jan 30, 2024209.13209.94207.70209.83209.83140,300
Jan 29, 2024208.03209.08207.20209.07209.0797,300
Jan 26, 2024206.36207.93205.36207.51207.51208,200
Jan 25, 2024204.54206.99204.47206.68206.68200,400
Jan 24, 2024207.10208.34205.04205.35205.35217,600
Jan 23, 2024205.47206.66205.06206.51206.51358,100
Jan 22, 2024205.16206.50203.29205.71205.71260,000
Jan 19, 2024201.47205.07201.38204.40204.40333,700
Jan 18, 2024198.80201.95198.33201.84201.84298,000
Jan 17, 2024197.85199.52196.66198.24198.24238,200
Jan 16, 2024199.01199.01197.29198.21198.21417,700
Jan 15, 2024199.58200.62197.67199.38199.3847,800
Jan 12, 2024198.87199.68197.06199.61199.61147,200
Jan 11, 2024199.39199.95196.90198.41198.41362,300
Jan 10, 2024196.94199.20196.70198.92198.92132,800
Jan 09, 2024196.64197.83195.98197.35197.35284,800
Jan 08, 2024195.80196.49194.55196.26196.26319,700
Jan 05, 2024195.91196.74194.49195.70195.70421,000
Jan 04, 2024197.02198.41196.63196.99196.99160,100
Jan 03, 2024197.34199.12196.93197.02197.02199,800
Jan 02, 2024196.85199.04196.36198.08198.08233,200
Dec 29, 2023196.79197.88196.61197.86197.8690,400
Dec 28, 2023195.86196.96195.22196.80196.80132,300
Dec 27, 2023195.44196.04194.55195.56195.56191,500
Dec 22, 2023195.92197.27195.15195.44195.44171,900
Dec 21, 2023195.44197.42195.06195.71195.71158,600
Dec 20, 2023196.36197.10195.47195.72195.72264,200
Dec 19, 2023197.26197.65195.90196.48196.48223,700
Dec 18, 2023194.75198.49194.75197.59197.59147,800
Dec 15, 2023198.13198.13193.37194.59194.591,987,800
Dec 14, 2023201.58201.97197.14197.50197.50399,500
Dec 13, 2023197.88201.91197.43200.64200.64274,300
Dec 12, 2023193.00197.95192.64197.76197.76383,800
Dec 11, 2023188.08192.60186.71192.06192.06259,400
Dec 08, 2023188.29188.52187.03187.95187.95141,800
Dec 07, 2023189.42189.42187.00188.17188.17218,900
Dec 06, 2023190.03191.05188.71189.18189.18193,300
Dec 05, 2023189.79190.80188.98190.44190.44362,800
Dec 04, 2023190.25190.47188.50189.38189.38179,600
Dec 01, 2023184.00188.55183.62188.37188.37435,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...