Waste Connections, Inc. (TSX:WCN)
Canada · Delayed Price · Currency is CAD 240.67
+2.68 (1.13%)
Nov 18, 2025, 4:00 PM EST
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 238.02 | 241.42 | 237.35 | 240.67 | 240.67 | 1.13% | 311,574 |
| Nov 17, 2025 | 236.95 | 238.46 | 235.60 | 237.99 | 237.99 | 0.46% | 242,801 |
| Nov 14, 2025 | 236.01 | 238.98 | 233.47 | 236.89 | 236.89 | 0.85% | 526,628 |
| Nov 13, 2025 | 236.41 | 237.88 | 234.84 | 234.90 | 234.90 | -0.68% | 550,571 |
| Nov 12, 2025 | 235.32 | 237.25 | 235.03 | 236.50 | 236.50 | 0.86% | 213,359 |
| Nov 11, 2025 | 233.34 | 235.28 | 232.65 | 234.49 | 234.49 | 0.81% | 168,374 |
| Nov 10, 2025 | 232.97 | 233.03 | 229.10 | 232.61 | 232.61 | -0.23% | 408,497 |
| Nov 7, 2025 | 233.29 | 234.21 | 231.89 | 233.15 | 233.15 | -0.11% | 233,453 |
| Nov 6, 2025 | 238.97 | 238.97 | 232.74 | 233.41 | 233.41 | -0.38% | 412,759 |
| Nov 5, 2025 | 237.19 | 238.77 | 234.13 | 234.29 | 234.29 | -1.46% | 285,689 |
| Nov 4, 2025 | 234.49 | 237.78 | 232.74 | 237.75 | 237.26 | 2.06% | 334,904 |
| Nov 3, 2025 | 235.22 | 235.22 | 231.35 | 232.94 | 232.46 | -0.97% | 301,090 |
| Oct 31, 2025 | 238.32 | 239.37 | 234.82 | 235.22 | 234.73 | -1.60% | 343,433 |
| Oct 30, 2025 | 235.95 | 239.18 | 235.95 | 239.05 | 238.55 | 1.84% | 255,955 |
| Oct 29, 2025 | 242.95 | 242.95 | 234.20 | 234.73 | 234.24 | -3.29% | 293,404 |
| Oct 28, 2025 | 243.90 | 244.52 | 239.30 | 242.72 | 242.22 | -0.80% | 293,554 |
| Oct 27, 2025 | 246.79 | 246.79 | 243.00 | 244.67 | 244.16 | -1.12% | 398,671 |
| Oct 24, 2025 | 249.96 | 249.96 | 245.26 | 247.45 | 246.94 | 0.03% | 240,131 |
| Oct 23, 2025 | 248.89 | 250.95 | 247.32 | 247.37 | 246.86 | -0.82% | 350,065 |
| Oct 22, 2025 | 247.29 | 251.45 | 242.59 | 249.42 | 248.90 | 2.54% | 605,806 |
| Oct 21, 2025 | 243.71 | 244.46 | 242.13 | 243.24 | 242.74 | -0.39% | 158,103 |
| Oct 20, 2025 | 242.61 | 244.49 | 241.76 | 244.20 | 243.69 | 0.90% | 144,878 |
| Oct 17, 2025 | 239.92 | 242.78 | 239.92 | 242.01 | 241.51 | 0.83% | 298,073 |
| Oct 16, 2025 | 238.66 | 240.28 | 238.11 | 240.02 | 239.52 | 0.62% | 289,321 |
| Oct 15, 2025 | 243.55 | 243.68 | 238.36 | 238.55 | 238.06 | -1.59% | 445,642 |
| Oct 14, 2025 | 242.88 | 244.59 | 241.22 | 242.40 | 241.90 | 0.19% | 297,868 |
| Oct 10, 2025 | 241.49 | 243.35 | 239.01 | 241.95 | 241.45 | 1.34% | 282,247 |
| Oct 9, 2025 | 243.56 | 243.56 | 238.31 | 238.74 | 238.25 | -1.51% | 286,160 |
| Oct 8, 2025 | 242.12 | 243.42 | 240.78 | 242.39 | 241.89 | 0.15% | 457,651 |
| Oct 7, 2025 | 243.00 | 243.57 | 240.97 | 242.03 | 241.53 | -0.39% | 210,669 |
| Oct 6, 2025 | 244.33 | 245.08 | 242.05 | 242.97 | 242.47 | -0.13% | 241,049 |
| Oct 3, 2025 | 241.60 | 244.54 | 240.78 | 243.29 | 242.79 | 0.69% | 241,901 |
| Oct 2, 2025 | 244.44 | 244.44 | 241.35 | 241.63 | 241.13 | -0.98% | 271,248 |
| Oct 1, 2025 | 246.01 | 246.11 | 242.46 | 244.01 | 243.50 | -0.27% | 189,342 |
| Sep 30, 2025 | 242.54 | 245.64 | 242.14 | 244.66 | 244.15 | 0.87% | 284,394 |
| Sep 29, 2025 | 239.78 | 242.73 | 239.77 | 242.54 | 242.04 | 1.02% | 291,704 |
| Sep 26, 2025 | 240.60 | 241.18 | 239.42 | 240.08 | 239.58 | 0.52% | 224,560 |
| Sep 25, 2025 | 241.17 | 241.92 | 237.94 | 238.84 | 238.34 | -0.21% | 350,425 |
| Sep 24, 2025 | 238.26 | 240.66 | 237.80 | 239.35 | 238.85 | 0.52% | 250,523 |
| Sep 23, 2025 | 238.77 | 239.21 | 236.00 | 238.12 | 237.63 | -0.31% | 294,986 |
| Sep 22, 2025 | 239.96 | 240.53 | 237.95 | 238.86 | 238.36 | -0.57% | 475,899 |
| Sep 19, 2025 | 248.70 | 248.70 | 238.52 | 240.22 | 239.72 | -0.73% | 1,229,647 |
| Sep 18, 2025 | 237.38 | 242.54 | 237.00 | 241.98 | 241.48 | 1.29% | 375,256 |
| Sep 17, 2025 | 237.68 | 241.10 | 237.68 | 238.91 | 238.41 | 0.11% | 374,525 |
| Sep 16, 2025 | 241.49 | 241.95 | 238.08 | 238.65 | 238.16 | -1.41% | 251,569 |
| Sep 15, 2025 | 244.01 | 245.01 | 241.66 | 242.07 | 241.57 | -0.73% | 293,219 |
| Sep 12, 2025 | 246.25 | 246.78 | 241.86 | 243.84 | 243.33 | -1.10% | 331,627 |
| Sep 11, 2025 | 244.31 | 247.19 | 244.31 | 246.54 | 246.03 | 0.92% | 269,958 |
| Sep 10, 2025 | 245.72 | 246.87 | 243.71 | 244.30 | 243.79 | -0.76% | 318,327 |
| Sep 9, 2025 | 246.60 | 246.81 | 245.17 | 246.16 | 245.65 | -0.05% | 277,840 |