Toronto - Delayed Quote CAD

Waste Connections, Inc. (WCN.TO)

260.92
-11.15
(-4.10%)
At close: May 12 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 12, 2025273.12273.48257.57260.92260.92642,457
May 9, 2025271.78272.17270.26272.07272.07188,000
May 8, 2025274.60276.12271.86272.23272.23247,500
May 7, 2025 0.434 Dividend
May 7, 2025273.14274.49270.77274.32274.32198,600
May 6, 2025272.63274.15271.48273.08272.65214,700
May 5, 2025273.11274.55271.49273.39272.96243,500
May 2, 2025273.02274.18271.31273.18272.75260,200
May 1, 2025271.49272.64268.16271.62271.19207,700
Apr 30, 2025270.50272.63267.52272.27271.84439,400
Apr 29, 2025267.16271.02266.88270.52270.09221,800
Apr 28, 2025269.31270.34266.95268.30267.87281,000
Apr 25, 2025271.37273.08265.72269.50269.07296,100
Apr 24, 2025276.72276.72265.20272.68272.25459,200
Apr 23, 2025275.80275.80269.64271.29270.86328,700
Apr 22, 2025270.72273.71269.90273.37272.94263,600
Apr 21, 2025271.83273.24267.22269.21268.78245,100
Apr 17, 2025273.38274.90272.79273.36272.93190,600
Apr 16, 2025274.62275.77271.73272.50272.07230,400
Apr 15, 2025272.23274.21270.58273.66273.23196,100
Apr 14, 2025271.79272.73269.62271.54271.11225,900
Apr 11, 2025266.95271.83262.92270.54270.11371,600
Apr 10, 2025267.81270.46263.55268.26267.83535,900
Apr 9, 2025260.01272.59259.33272.23271.80417,200
Apr 8, 2025268.03268.74259.61261.33260.91594,500
Apr 7, 2025261.18268.70258.12263.12262.70733,500
Apr 4, 2025280.01284.73266.05266.45266.03782,200
Apr 3, 2025278.57283.04276.51281.53281.08408,700
Apr 2, 2025275.42281.78275.25281.55281.10238,000
Apr 1, 2025279.94283.10279.63281.05280.60238,200
Mar 31, 2025275.66281.17275.66280.49280.04531,800
Mar 28, 2025276.68278.28275.63275.99275.55261,900
Mar 27, 2025274.44277.70274.26277.38276.94182,800
Mar 26, 2025275.00276.46273.00273.76273.32211,000
Mar 25, 2025273.44275.84273.00275.39274.95315,600
Mar 24, 2025271.93274.00271.01273.19272.76321,600
Mar 21, 2025271.70272.69270.72271.32270.89953,800
Mar 20, 2025272.44273.69270.63271.73271.30366,400
Mar 19, 2025267.65274.06267.50273.05272.62403,200
Mar 18, 2025267.60268.70266.47268.09267.66231,500
Mar 17, 2025265.74268.74265.10268.28267.85175,500
Mar 14, 2025264.60266.55263.82266.11265.69169,300
Mar 13, 2025262.65265.66260.96264.35263.93339,600
Mar 12, 2025265.93266.40263.21263.40262.98311,900
Mar 11, 2025268.99268.99265.25265.62265.20356,900
Mar 10, 2025269.49273.40268.48268.81268.38295,800
Mar 7, 2025265.15270.78264.48270.63270.20308,100
Mar 6, 2025271.04271.04264.19265.81265.39346,500
Mar 5, 2025274.05274.66271.13272.51272.08511,700
Mar 4, 2025276.51280.08276.04276.11275.67332,000
Mar 3, 2025274.15279.45274.15278.32277.88278,900
Feb 28, 2025269.47274.52268.42274.36273.92453,600
Feb 27, 2025 0.452 Dividend
Feb 27, 2025268.91271.98268.91269.07268.64251,600
Feb 26, 2025270.91272.15269.33269.85268.97244,900
Feb 25, 2025268.07271.14267.69270.54269.66268,700
Feb 24, 2025266.79269.93266.79268.07267.20287,300
Feb 21, 2025266.67267.43264.84266.64265.77250,700
Feb 20, 2025267.54267.54264.27266.27265.40251,600
Feb 19, 2025265.81267.42264.94267.08266.21221,500
Feb 18, 2025267.01268.07265.50266.21265.34257,400
Feb 14, 2025270.07271.31266.97267.86266.99394,400
Feb 13, 2025264.00271.00259.19268.05267.18699,400
Feb 12, 2025269.44272.67269.44271.02270.14168,800
Feb 11, 2025270.99271.65270.07271.35270.46183,800
Feb 10, 2025272.24273.84270.82271.34270.45168,400
Feb 7, 2025270.38273.24269.56271.74270.85230,100
Feb 6, 2025270.35270.85268.36270.69269.81185,700
Feb 5, 2025269.15270.50267.83270.00269.12240,100
Feb 4, 2025271.03271.03268.13268.68267.80234,200
Feb 3, 2025264.70274.32264.70272.72271.83491,900
Jan 31, 2025270.89271.49266.64267.05266.18387,200
Jan 30, 2025261.90270.76261.90270.00269.12406,300
Jan 29, 2025262.16264.82260.82261.11260.26264,400
Jan 28, 2025261.46264.62260.61263.37262.51297,000
Jan 27, 2025255.68261.42255.68261.04260.19197,300
Jan 24, 2025257.81257.85254.92255.28254.45305,300
Jan 23, 2025256.87258.24255.30257.85257.01203,100
Jan 22, 2025256.96257.35254.96256.88256.04221,900
Jan 21, 2025258.27260.73256.46256.56255.72210,400
Jan 20, 2025257.91260.74255.54257.03256.19101,600
Jan 17, 2025258.91259.48256.66258.01257.17317,100
Jan 16, 2025253.35257.36253.35256.48255.64137,800
Jan 15, 2025253.49254.85252.27253.14252.31387,200
Jan 14, 2025254.44254.77250.99251.56250.74268,500
Jan 13, 2025250.76254.58250.14254.34253.51242,900
Jan 10, 2025250.67254.98250.66252.36251.54365,100
Jan 9, 2025252.94255.19250.09250.88250.0687,200
Jan 8, 2025248.42253.31248.18253.01252.18332,800
Jan 7, 2025247.00249.38246.50247.45246.64184,300
Jan 6, 2025246.28248.29244.22246.36245.56136,200
Jan 3, 2025245.00247.55244.20247.07246.26169,000
Jan 2, 2025248.43248.77244.58244.76243.96198,700
Dec 31, 2024246.43246.60244.86246.60245.80124,300
Dec 30, 2024245.28246.98244.74245.86245.06159,400
Dec 27, 2024246.98248.96246.55247.06246.25134,800
Dec 24, 2024246.16248.61245.21248.60247.7964,500
Dec 23, 2024250.98250.99244.44245.68244.88384,500
Dec 20, 2024250.59251.39249.03250.47249.651,061,300
Dec 19, 2024251.85253.13250.01250.58249.76251,400
Dec 18, 2024252.14255.04251.12252.20251.38373,800
Dec 17, 2024253.93255.60251.67252.35251.53500,700
Dec 16, 2024255.97258.28253.53253.93253.10527,300
Dec 13, 2024261.35261.35255.55256.00255.17373,700
Dec 12, 2024261.86263.12261.25262.21261.35236,000
Dec 11, 2024264.35265.35261.47261.97261.12271,700
Dec 10, 2024263.69265.84262.20263.24262.38389,300
Dec 9, 2024269.25270.23263.29264.12263.26427,300
Dec 6, 2024268.09270.85267.80269.35268.47151,800
Dec 5, 2024268.51268.60265.93267.03266.16217,800
Dec 4, 2024269.93269.93268.31268.84267.96236,400
Dec 3, 2024268.42270.01267.09269.47268.59214,100
Dec 2, 2024270.07271.82267.09268.12267.25208,900
Nov 29, 2024270.79272.29269.26271.42270.53244,800
Nov 28, 2024271.99272.94271.42271.42270.5357,700
Nov 27, 2024271.93273.31270.74270.83269.95217,400
Nov 26, 2024269.51273.51269.51271.92271.03221,900
Nov 25, 2024266.30269.94265.10269.43268.55366,600
Nov 22, 2024265.19266.67265.14265.37264.50185,700
Nov 21, 2024260.94264.75258.85264.02263.16334,300
Nov 20, 2024262.20263.00259.58260.80259.95178,400
Nov 19, 2024259.33262.66257.95261.85261.00199,000
Nov 18, 2024258.27260.77257.73260.64259.79243,900
Nov 15, 2024257.17259.63257.17258.61257.77275,000
Nov 14, 2024263.25263.78256.54258.44257.60307,400
Nov 13, 2024261.48263.34261.04262.65261.79245,200
Nov 12, 2024258.32261.90258.32261.57260.72273,000
Nov 11, 2024257.64259.24257.40258.11257.27201,600
Nov 8, 2024252.76257.14251.92256.05255.21399,300
Nov 7, 2024 0.439 Dividend
Nov 7, 2024249.33252.51248.15252.22251.40140,000
Nov 6, 2024251.70254.29246.80250.02248.77264,500
Nov 5, 2024247.17247.59245.93247.37246.13160,900
Nov 4, 2024246.91248.06245.81246.95245.71283,200
Nov 1, 2024246.60247.99246.03247.15245.91201,700
Oct 31, 2024247.21248.83245.08246.13244.90212,600
Oct 30, 2024250.63250.87246.91247.21245.97281,600
Oct 29, 2024245.81253.29245.66251.27250.01347,800
Oct 28, 2024244.46246.34244.45245.81244.58299,100
Oct 25, 2024246.45247.70243.88244.45243.22293,200
Oct 24, 2024248.14249.84242.15247.61246.37343,100
Oct 23, 2024250.36251.52249.40249.53248.2899,600
Oct 22, 2024250.10250.85248.38250.60249.3489,300
Oct 21, 2024252.13252.69249.79251.32250.06107,600
Oct 18, 2024252.29252.79251.07252.13250.87139,100
Oct 17, 2024251.01252.10250.55251.78250.52183,900
Oct 16, 2024250.63251.55249.75250.10248.85172,900
Oct 15, 2024251.22253.67250.78251.01249.75217,400
Oct 11, 2024247.30249.72247.29249.60248.35130,200
Oct 10, 2024249.58249.91246.40247.16245.92169,500
Oct 9, 2024245.47249.38245.07249.26248.01167,000
Oct 8, 2024241.65245.63241.65245.47244.24267,400
Oct 7, 2024239.19242.21237.80240.68239.47141,500
Oct 4, 2024241.53241.53239.16239.52238.32146,600
Oct 3, 2024242.19242.19237.56241.46240.25188,600
Oct 2, 2024238.83239.80238.03239.64238.44144,700
Oct 1, 2024241.69241.80239.35239.94238.74424,100
Sep 30, 2024239.39241.98238.42241.75240.54194,000
Sep 27, 2024240.59241.56239.62239.75238.55150,600
Sep 26, 2024245.30245.30240.50240.64239.43166,800
Sep 25, 2024241.15243.52240.91243.32242.10184,400
Sep 24, 2024243.20243.29239.78240.99239.78208,200
Sep 23, 2024243.33244.28242.00243.83242.61147,600
Sep 20, 2024243.14244.66241.36243.00241.78858,700
Sep 19, 2024243.80244.44241.81243.05241.83271,500
Sep 18, 2024246.30246.30240.75242.22241.01324,400
Sep 17, 2024252.16252.63246.48246.70245.46254,600
Sep 16, 2024252.73253.95251.03252.06250.80485,600
Sep 13, 2024252.57253.32252.10252.39251.13142,400
Sep 12, 2024251.50253.04250.12252.63251.36185,700
Sep 11, 2024251.21252.16248.13251.50250.24139,900
Sep 10, 2024250.87251.55250.02251.22249.96134,900
Sep 9, 2024249.23252.06249.08250.87249.61258,700
Sep 6, 2024250.00251.18246.54247.71246.47209,400
Sep 5, 2024249.33249.84247.41249.79248.54131,200
Sep 4, 2024251.06251.85248.89249.62248.37117,900
Sep 3, 2024251.59252.22249.81250.93249.67196,400
Aug 30, 2024250.89251.97249.83251.32250.06143,900
Aug 29, 2024250.03252.54249.96250.53249.27121,900
Aug 28, 2024250.89251.34248.49250.03248.78190,500
Aug 27, 2024251.68252.85250.07250.17248.92151,500
Aug 26, 2024251.83252.87250.57251.60250.34115,200
Aug 23, 2024251.14252.91250.62251.83250.57135,000
Aug 22, 2024250.91252.11250.16251.20249.9490,800
Aug 21, 2024248.87251.01248.67250.79249.53127,700
Aug 20, 2024249.69249.69248.34248.73247.48118,800
Aug 19, 2024249.33250.68248.50249.13247.88182,100
Aug 16, 2024251.57251.85248.62248.86247.61126,400
Aug 15, 2024249.98251.60248.96251.39250.13199,800
Aug 14, 2024247.62249.63247.18249.07247.82102,200
Aug 13, 2024247.17247.64245.94247.35246.11118,500
Aug 12, 2024248.06248.67246.30247.35246.11179,100
Aug 9, 2024247.41248.28245.40247.62246.38333,900
Aug 8, 2024247.27249.46246.73247.03245.79231,500
Aug 7, 2024 0.393 Dividend
Aug 7, 2024245.39248.09244.50246.39245.16341,600
Aug 6, 2024245.48247.83244.05244.87243.25511,000
Aug 2, 2024247.14249.36245.24248.81247.17760,000
Aug 1, 2024245.54248.07244.26247.95246.31397,700
Jul 31, 2024245.27246.10244.75245.55243.93221,200
Jul 30, 2024243.99246.72243.99244.37242.76180,400
Jul 29, 2024243.68245.35242.87243.85242.24158,800
Jul 26, 2024244.17245.15241.63243.09241.48199,100
Jul 25, 2024251.99251.99240.35242.74241.14448,700
Jul 24, 2024247.75249.99247.06248.37246.73214,400
Jul 23, 2024251.09251.09248.92249.20247.55139,400
Jul 22, 2024249.00249.98248.31249.78248.13193,000
Jul 19, 2024249.75249.75246.97247.72246.08170,700
Jul 18, 2024249.25250.30247.97248.70247.06499,400
Jul 17, 2024248.49250.31247.93249.65248.00296,500
Jul 16, 2024246.56249.55246.56249.27247.62117,500
Jul 15, 2024247.16248.50245.98246.19244.56424,800
Jul 12, 2024244.50247.22244.50246.04244.41192,500
Jul 11, 2024245.00246.78243.23243.99242.38113,100
Jul 10, 2024244.07246.09242.92245.16243.54193,700
Jul 9, 2024242.62243.66242.37242.84241.24115,000
Jul 8, 2024242.11243.47242.09242.31240.71139,800
Jul 5, 2024244.54244.78241.48241.61240.01314,100
Jul 4, 2024242.13245.37242.13244.25242.64141,900
Jul 3, 2024240.47243.04239.44242.01240.41270,300
Jul 2, 2024241.63241.63237.07239.46237.88286,000
Jun 28, 2024241.08242.46239.87240.03238.44194,700
Jun 27, 2024238.09240.80237.77240.74239.15219,500
Jun 26, 2024238.71239.21237.31238.03236.46303,700
Jun 25, 2024240.51240.66238.46239.07237.49184,100
Jun 24, 2024239.64240.76238.81239.75238.17238,200
Jun 21, 2024238.42240.38237.64239.17237.591,335,700
Jun 20, 2024236.18238.76236.18237.99236.42337,200
Jun 19, 2024236.74238.99234.96235.25233.70168,000
Jun 18, 2024237.56238.64235.64237.44235.87269,400
Jun 17, 2024231.56237.99230.39237.12235.55313,700
Jun 14, 2024229.48232.27229.26231.56230.03199,700
Jun 13, 2024229.27229.98227.28229.48227.96162,600
Jun 12, 2024229.33230.88228.37229.14227.63353,300
Jun 11, 2024230.32231.22228.96229.39227.87148,800
Jun 10, 2024228.01231.27228.01230.88229.35262,800
Jun 7, 2024230.91233.30227.46227.79226.28181,800
Jun 6, 2024230.91233.44230.07230.96229.43165,500
Jun 5, 2024228.14231.81227.66230.75229.23230,500
Jun 4, 2024222.80227.49220.79227.46225.96211,400
Jun 3, 2024224.00225.81219.95222.62221.15291,700
May 31, 2024221.59223.94220.15223.82222.34233,600
May 30, 2024220.36221.46219.62220.99219.53271,800
May 29, 2024221.74221.99219.99220.09218.64208,800
May 28, 2024225.00225.09222.09222.20220.73278,000
May 27, 2024226.60227.44225.75226.67225.1738,200
May 24, 2024226.54226.59224.39226.16224.67215,900
May 23, 2024227.39227.72225.38225.99224.50199,900
May 22, 2024225.71226.80225.34226.61225.11219,900
May 21, 2024226.96226.98225.04225.41223.92115,500
May 17, 2024226.75228.34225.43228.00226.49341,100
May 16, 2024226.25227.01225.04226.93225.43477,100
May 15, 2024226.02227.43225.28225.57224.08227,400
May 14, 2024226.72227.92225.16226.07224.58141,900
May 13, 2024228.59229.08225.50226.98225.48455,100

Related Tickers

GFL.TO GFL Environmental Inc.
68.07
-1.52%
 
SES.TO SECURE Waste Infrastructure Corp.
13.50
+4.01%
 
GFL GFL Environmental Inc.
48.68
-1.95%
 
WM Waste Management, Inc.
225.57
-3.08%
 
RSG Republic Services, Inc.
241.46
-2.86%
 
CLH Clean Harbors, Inc.
228.54
+1.28%
 
CMC.V Cielo Waste Solutions Corp.
0.0550
-8.33%
 
WAST.NE Waste Management, Inc.
21.79
-3.75%
 
BQE.V BQE Water Inc.
49.25
-1.50%
 
PLAS.CN PlasCred Circular Innovations Inc.
0.0650
0.00%