Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Connections Inc (TSX: WCN )

228.00 +1.07 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 232.87 0 -0.15(-0.06%)
Mar 27, 2024 232.19 234.01 231.77 233.02 120,612 +1.96(+0.85%)
Mar 26, 2024 230.37 232.08 229.99 231.06 148,812 -0.41(-0.18%)
Mar 25, 2024 232.29 233.46 231.35 231.47 82,519 -1.10(-0.47%)
Mar 22, 2024 233.18 233.19 231.60 232.57 115,968 +0.47(+0.20%)
Mar 21, 2024 230.00 233.02 229.88 232.10 165,524 +2.27(+0.99%)
Mar 20, 2024 234.23 234.23 229.64 229.83 187,213 -3.63(-1.55%)
Mar 19, 2024 233.68 234.24 230.95 233.46 185,598 +1.00(+0.43%)
Mar 18, 2024 231.79 233.46 231.59 232.46 341,592 +0.93(+0.40%)
Mar 15, 2024 228.24 231.95 228.24 231.53 1,456,450 +2.50(+1.09%)
Mar 14, 2024 229.11 229.87 227.25 229.03 155,198 +0.34(+0.15%)
Mar 13, 2024 227.83 229.16 227.59 228.69 234,936 +0.98(+0.43%)
Mar 12, 2024 226.54 228.65 226.39 227.71 134,097 +1.51(+0.67%)
Mar 11, 2024 225.12 226.20 224.51 226.20 131,149 +1.06(+0.47%)
Mar 08, 2024 226.22 227.13 224.41 225.14 229,685 -1.08(-0.48%)
Mar 07, 2024 227.16 227.87 225.18 226.22 442,701 -0.93(-0.41%)
Mar 06, 2024 228.45 229.09 226.41 227.15 259,829 -0.48(-0.21%)
Mar 05, 2024 225.29 227.87 225.24 227.63 237,443 +2.23(+0.99%)
Mar 04, 2024 223.70 226.12 223.70 225.40 133,316 +1.05(+0.47%)
Mar 01, 2024 225.13 226.27 224.11 224.35 167,102 -1.47(-0.65%)
Feb 29, 2024 226.35 226.35 222.68 225.82 418,482 -1.12(-0.49%)
Feb 28, 2024 227.53 229.44 226.60 226.94 179,807 -0.84(-0.37%)
Feb 27, 2024 229.16 229.34 225.94 227.78 155,106 -1.84(-0.80%)
Feb 26, 2024 230.55 231.95 229.50 229.62 132,816 -0.17(-0.07%)
Feb 23, 2024 229.78 230.89 228.62 229.79 250,578 -0.08(-0.03%)
Feb 22, 2024 226.03 230.50 225.81 229.87 199,143 +3.94(+1.74%)
Feb 21, 2024 225.78 226.97 224.64 225.93 219,765 -0.23(-0.10%)
Feb 20, 2024 225.61 228.38 225.61 226.16 221,947 -0.23(-0.10%)
Feb 16, 2024 226.39 0 +3.59(+1.61%)
Feb 15, 2024 221.02 222.84 219.50 222.80 393,091 +0.62(+0.28%)
Feb 14, 2024 214.85 222.49 214.54 222.18 451,890 +9.82(+4.62%)
Feb 13, 2024 207.58 214.08 207.23 212.36 562,284 +4.72(+2.27%)
Feb 12, 2024 210.18 210.27 206.91 207.64 325,710 -3.31(-1.57%)
Feb 09, 2024 210.36 211.23 209.64 210.95 272,716 +0.98(+0.47%)
Feb 08, 2024 211.38 211.38 209.86 209.97 206,151 -1.41(-0.67%)
Feb 07, 2024 211.84 212.40 210.92 211.38 117,619 -0.30(-0.14%)
Feb 06, 2024 214.59 214.68 211.37 211.68 218,229 -1.08(-0.51%)
Feb 05, 2024 212.72 213.80 211.71 212.76 241,669 +0.07(+0.03%)
Feb 02, 2024 212.00 213.20 210.55 212.69 162,232 +0.69(+0.33%)
Feb 01, 2024 209.35 212.07 208.93 212.00 163,632 +3.29(+1.58%)
Jan 31, 2024 210.10 211.70 208.11 208.71 319,828 -1.12(-0.53%)
Jan 30, 2024 209.13 209.94 207.70 209.83 140,405 +0.76(+0.36%)
Jan 29, 2024 208.03 209.08 207.20 209.07 97,298 +1.56(+0.75%)
Jan 26, 2024 206.36 207.93 205.36 207.51 208,343 +0.83(+0.40%)
Jan 25, 2024 204.54 206.99 204.47 206.68 200,447 +1.33(+0.65%)
Jan 24, 2024 207.10 208.34 205.04 205.35 217,648 -1.16(-0.56%)
Jan 23, 2024 205.47 206.66 205.06 206.51 358,077 +0.80(+0.39%)
Jan 22, 2024 205.16 206.50 203.29 205.71 260,167 +1.31(+0.64%)
Jan 19, 2024 201.47 205.07 201.38 204.40 333,707 +2.56(+1.27%)
Jan 18, 2024 198.80 201.95 198.33 201.84 298,030 +3.60(+1.82%)
Jan 17, 2024 197.85 199.53 196.66 198.24 238,181 +0.03(+0.02%)
Jan 16, 2024 199.01 199.01 197.29 198.21 417,753 -1.17(-0.59%)
Jan 15, 2024 199.58 200.62 197.67 199.38 47,793 -0.23(-0.12%)
Jan 12, 2024 198.87 199.68 197.06 199.61 147,253 +1.20(+0.60%)
Jan 11, 2024 199.39 199.95 196.90 198.41 362,302 -0.51(-0.26%)
Jan 10, 2024 196.94 199.20 196.70 198.92 132,950 +1.57(+0.80%)
Jan 09, 2024 196.64 197.83 195.98 197.35 284,789 +1.09(+0.56%)
Jan 08, 2024 195.80 196.49 194.55 196.26 319,820 +0.56(+0.29%)
Jan 05, 2024 195.91 196.74 194.49 195.70 421,032 -1.29(-0.65%)
Jan 04, 2024 197.02 198.41 196.63 196.99 160,248 -0.03(-0.02%)
Jan 03, 2024 197.34 199.12 196.93 197.02 199,841 -1.06(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.