Waste Connections, Inc. (TSX:WCN)
Canada · Delayed Price · Currency is CAD 237.98
-4.74 (-1.95%)
Oct 29, 2025, 11:00 AM EDT
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 242.95 | 242.95 | 238.05 | 238.25 | 238.25 | -1.84% | 290,634 |
| Oct 28, 2025 | 243.90 | 244.52 | 239.30 | 242.72 | 242.72 | -0.80% | 293,600 |
| Oct 27, 2025 | 246.79 | 246.79 | 243.00 | 244.67 | 244.67 | -1.12% | 398,700 |
| Oct 24, 2025 | 249.96 | 249.96 | 245.26 | 247.45 | 247.45 | 0.03% | 240,131 |
| Oct 23, 2025 | 248.89 | 250.95 | 247.32 | 247.37 | 247.37 | -0.82% | 350,100 |
| Oct 22, 2025 | 247.29 | 251.45 | 242.59 | 249.42 | 249.42 | 2.54% | 605,806 |
| Oct 21, 2025 | 243.71 | 244.46 | 242.13 | 243.24 | 243.24 | -0.39% | 158,103 |
| Oct 20, 2025 | 242.61 | 244.49 | 241.76 | 244.20 | 244.20 | 0.90% | 144,900 |
| Oct 17, 2025 | 239.92 | 242.78 | 239.92 | 242.01 | 242.01 | 0.83% | 298,100 |
| Oct 16, 2025 | 238.66 | 240.28 | 238.11 | 240.02 | 240.02 | 0.62% | 289,321 |
| Oct 15, 2025 | 243.55 | 243.68 | 238.36 | 238.55 | 238.55 | -1.59% | 445,642 |
| Oct 14, 2025 | 242.88 | 244.59 | 241.22 | 242.40 | 242.40 | 0.19% | 297,900 |
| Oct 10, 2025 | 241.49 | 243.35 | 239.01 | 241.95 | 241.95 | 1.34% | 282,247 |
| Oct 9, 2025 | 243.56 | 243.56 | 238.31 | 238.74 | 238.74 | -1.51% | 286,200 |
| Oct 8, 2025 | 242.12 | 243.42 | 240.78 | 242.39 | 242.39 | 0.15% | 457,700 |
| Oct 7, 2025 | 243.00 | 243.57 | 240.97 | 242.03 | 242.03 | -0.39% | 210,700 |
| Oct 6, 2025 | 244.33 | 245.08 | 242.05 | 242.97 | 242.97 | -0.13% | 241,049 |
| Oct 3, 2025 | 241.60 | 244.54 | 240.78 | 243.29 | 243.29 | 0.69% | 241,901 |
| Oct 2, 2025 | 244.44 | 244.44 | 241.35 | 241.63 | 241.63 | -0.98% | 271,248 |
| Oct 1, 2025 | 246.01 | 246.11 | 242.46 | 244.01 | 244.01 | -0.27% | 189,342 |
| Sep 30, 2025 | 242.54 | 245.64 | 242.14 | 244.66 | 244.66 | 0.87% | 284,400 |
| Sep 29, 2025 | 239.78 | 242.73 | 239.77 | 242.54 | 242.54 | 1.02% | 291,704 |
| Sep 26, 2025 | 240.60 | 241.18 | 239.42 | 240.08 | 240.08 | 0.52% | 224,600 |
| 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 |