Skip to main content
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
266.64
+0.37 (0.14%)
Feb 21, 2025, 4:00 PM EST

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025267.54267.54264.27266.27266.27-0.30%251,842
Feb 19, 2025265.81267.42264.94267.08267.080.33%221,500
Feb 18, 2025267.01268.07265.50266.21266.21-0.62%257,618
Feb 14, 2025270.07271.31266.97267.86267.86-0.07%394,400
Feb 13, 2025264.00271.00259.19268.05268.05-1.10%699,400
Feb 12, 2025269.44272.67269.44271.02271.02-0.12%168,800
Feb 11, 2025270.99271.65270.07271.35271.35-183,979
Feb 10, 2025272.24273.84270.82271.34271.34-0.15%168,412
Feb 7, 2025270.38273.24269.56271.74271.740.39%230,208
Feb 6, 2025270.35270.85268.36270.69270.690.26%185,723
Feb 5, 2025269.15270.50267.83270.00270.000.49%240,289
Feb 4, 2025271.03271.03268.13268.68268.68-1.48%234,200
Feb 3, 2025264.70274.32264.70272.72272.722.12%491,924
Jan 31, 2025270.89271.49266.64267.05267.05-1.09%387,234
Jan 30, 2025261.90270.76261.90270.00270.003.40%406,387
Jan 29, 2025262.16264.82260.82261.11261.11-0.86%264,400
Jan 28, 2025261.46264.62260.61263.37263.370.89%297,003
Jan 27, 2025255.68261.42255.68261.04261.042.26%197,325
Jan 24, 2025257.81257.85254.92255.28255.28-1.00%305,345
Jan 23, 2025256.87258.24255.30257.85257.850.38%203,145
Jan 22, 2025256.96257.35254.96256.88256.880.12%221,900
Jan 21, 2025258.27260.73256.46256.56256.56-0.18%210,400
Jan 20, 2025257.91260.74255.54257.03257.03-0.38%101,638
Jan 17, 2025258.91259.48256.66258.01258.010.60%317,125
Jan 16, 2025253.35257.36253.35256.48256.481.32%137,993
Jan 15, 2025253.49254.86252.27253.14253.140.63%387,200
Jan 14, 2025254.44254.77250.99251.56251.56-1.09%268,509
Jan 13, 2025250.76254.58250.14254.34254.340.78%242,900
Jan 10, 2025250.67254.98250.66252.36252.360.59%365,175
Jan 9, 2025252.94255.19250.09250.88250.88-0.84%87,200
Jan 8, 2025248.42253.31248.18253.01253.012.25%332,828
Jan 7, 2025247.00249.38246.50247.45247.450.44%184,300
Jan 6, 2025246.28248.29244.22246.36246.36-0.29%136,200
Jan 3, 2025245.00247.55244.20247.07247.070.94%169,000
Jan 2, 2025248.43248.77244.58244.76244.76-0.75%198,702
Dec 31, 2024246.43246.60244.86246.60246.600.30%124,300
Dec 30, 2024245.28246.98244.74245.86245.86-0.49%159,623
Dec 27, 2024246.98248.96246.55247.06247.06-0.62%134,800
Dec 24, 2024246.16248.61245.21248.60248.601.19%64,546
Dec 23, 2024250.98250.99244.44245.68245.68-1.91%384,524
Dec 20, 2024250.59251.39249.03250.47250.47-0.04%1,061,300
Dec 19, 2024251.85253.13250.01250.58250.58-0.64%251,432
Dec 18, 2024252.14255.04251.12252.20252.20-0.06%373,881
Dec 17, 2024253.93255.60251.67252.35252.35-0.62%500,700
Dec 16, 2024255.97258.28253.53253.93253.93-0.81%527,395
Dec 13, 2024261.35261.35255.55256.00256.00-2.37%373,700
Dec 12, 2024261.86263.12261.25262.21262.210.09%236,145
Dec 11, 2024264.35265.35261.47261.97261.97-0.48%271,701
Dec 10, 2024263.69265.84262.20263.24263.24-0.33%389,540
Dec 9, 2024269.25270.23263.29264.12264.12-1.94%427,320
Dec 6, 2024268.09270.85267.80269.35269.350.87%152,005
Dec 5, 2024268.51268.60265.93267.03267.03-0.67%217,814
Dec 4, 2024269.93269.93268.31268.84268.84-0.23%236,414
Dec 3, 2024268.42270.01267.09269.47269.470.50%214,111
Dec 2, 2024270.07271.82267.09268.12268.12-1.22%209,175
Nov 29, 2024270.79272.29269.26271.42271.42-244,965
Nov 28, 2024271.99272.94271.42271.42271.420.22%57,700
Nov 27, 2024271.93273.31270.74270.83270.83-0.40%217,434
Nov 26, 2024269.51273.51269.51271.92271.920.92%222,081
Nov 25, 2024266.30269.94265.10269.43269.431.53%366,600
Nov 22, 2024265.19266.67265.14265.37265.370.51%185,817
Nov 21, 2024260.94264.75258.85264.02264.021.23%334,300
Nov 20, 2024262.20263.00259.58260.80260.80-0.40%178,512
Nov 19, 2024259.33262.66257.95261.85261.850.46%199,000
Nov 18, 2024258.27260.77257.73260.64260.640.78%244,090
Nov 15, 2024257.17259.63257.17258.61258.610.07%275,016
Nov 14, 2024263.25263.78256.54258.44258.44-1.60%307,752
Nov 13, 2024261.48263.34261.04262.65262.650.41%245,641
Nov 12, 2024258.32261.90258.32261.57261.571.34%273,034
Nov 11, 2024257.64259.24257.40258.11258.110.80%201,600
Nov 8, 2024252.76257.14251.92256.05256.051.52%399,475
Nov 7, 2024249.33252.51248.15252.22252.220.88%140,020
Nov 6, 2024251.70254.29246.80250.02249.581.07%264,538
Nov 5, 2024247.17247.59245.93247.37246.940.17%160,907
Nov 4, 2024246.91248.06245.81246.95246.52-0.08%283,200
Nov 1, 2024246.60247.99246.03247.15246.720.41%201,700
Oct 31, 2024247.21248.83245.08246.13245.70-0.44%212,600
Oct 30, 2024250.63250.87246.91247.21246.78-1.62%281,600
Oct 29, 2024245.81253.29245.66251.27250.832.22%347,813
Oct 28, 2024244.46246.34244.45245.81245.380.56%299,100
Oct 25, 2024246.45247.70243.88244.45244.02-1.28%293,237
Oct 24, 2024248.14249.84242.16247.61247.18-0.77%343,100
Oct 23, 2024250.36251.52249.40249.53249.09-0.43%99,600
Oct 22, 2024250.10250.85248.38250.60250.16-0.29%89,317
Oct 21, 2024252.13252.69249.79251.32250.88-0.32%107,600
Oct 18, 2024252.29252.79251.07252.13251.690.14%139,132
Oct 17, 2024251.01252.10250.55251.78251.340.67%183,900
Oct 16, 2024250.63251.55249.75250.10249.66-0.36%172,937
Oct 15, 2024251.22253.67250.78251.01250.570.56%217,420
Oct 11, 2024247.30249.72247.29249.60249.160.99%130,207
Oct 10, 2024249.58249.91246.40247.16246.73-0.84%169,534
Oct 9, 2024245.47249.38245.07249.26248.821.54%167,030
Oct 8, 2024241.65245.63241.65245.47245.041.99%267,437
Oct 7, 2024239.19242.21237.80240.68240.260.48%141,500
Oct 4, 2024241.53241.53239.16239.52239.10-0.80%146,645
Oct 3, 2024242.19242.19237.56241.46241.040.76%188,641
Oct 2, 2024238.83239.80238.03239.64239.22-0.13%144,714
Oct 1, 2024241.69241.80239.35239.94239.52-0.75%424,140
Sep 30, 2024239.39241.98238.42241.75241.330.83%194,002
Sep 27, 2024240.59241.56239.62239.75239.33-0.37%150,600