Skip to main content
logo
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
246.28
-2.13 (-0.86%)
Sep 8, 2025, 4:00 PM EDT

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 2025248.53248.53245.10245.46245.46-1.19%169,740
Sep 5, 2025250.93250.93247.38248.41248.41-0.90%234,224
Sep 4, 2025249.31251.99249.31250.67250.670.55%244,900
Sep 3, 2025251.41252.30247.98249.31249.31-1.03%286,500
Sep 2, 2025250.44255.30249.71251.91251.91-0.74%418,513
Aug 29, 2025251.33254.59251.33253.80253.800.68%157,621
Aug 28, 2025254.79254.79250.35252.08252.08-0.23%195,608
Aug 27, 2025251.31253.49251.31252.65252.65-0.07%150,591
Aug 26, 2025252.08253.18250.93252.83252.830.10%208,446
Aug 25, 2025255.13255.66252.56252.57252.57-1.17%147,000
Aug 22, 2025259.67261.25254.37255.55255.55-1.48%338,500
Aug 21, 2025257.96260.24257.55259.39259.390.53%163,422
Aug 20, 2025259.52261.76257.90258.01258.01-0.08%202,434
Aug 19, 2025255.22258.39255.22258.21258.211.16%185,863
Aug 18, 2025256.40256.40254.33255.26255.26-0.02%172,142
Aug 15, 2025255.82255.82253.25255.31255.310.03%256,369
Aug 14, 2025256.52256.87254.98255.24255.24-0.14%305,628
Aug 13, 2025257.70258.52253.83255.60255.60-1.04%388,834
Aug 12, 2025262.46262.86257.60258.29258.29-1.59%394,233
Aug 11, 2025258.56262.75258.56262.45262.451.48%230,127
Aug 8, 2025258.56262.21258.30258.63258.630.07%231,014
Aug 7, 2025257.18260.00257.00258.45258.450.17%267,100
Aug 6, 2025256.27258.61254.69258.01258.010.17%204,807
Aug 5, 2025259.92260.50257.49257.58257.150.04%322,000
Aug 1, 2025258.46258.77255.01257.48257.05-0.49%497,916
Jul 31, 2025260.50264.03258.08258.74258.30-1.21%410,533
Jul 30, 2025263.65264.58261.50261.92261.48-0.88%365,040
Jul 29, 2025256.90264.38256.90264.24263.803.39%507,118
Jul 28, 2025256.07257.40255.19255.57255.14-0.28%283,000
Jul 25, 2025258.56260.10256.24256.30255.87-0.28%709,639
Jul 24, 2025247.00258.31245.60257.03256.602.57%547,902
Jul 23, 2025252.24252.24249.82250.58250.16-0.36%354,200
Jul 22, 2025248.77252.23248.77251.48251.060.96%288,500
Jul 21, 2025251.28251.28248.36249.09248.67-0.70%298,900
Jul 18, 2025250.10252.26249.58250.84250.420.08%431,302
Jul 17, 2025249.26251.67248.13250.65250.230.14%427,400
Jul 16, 2025252.24252.39248.35250.29249.87-0.70%344,200
Jul 15, 2025252.72253.83250.87252.06251.64-0.26%330,700
Jul 14, 2025250.27254.10249.94252.71252.280.67%468,200
Jul 11, 2025248.29251.47248.29251.03250.610.90%350,120
Jul 10, 2025248.39250.47246.38248.80248.38-0.13%360,600
Jul 9, 2025247.80249.55246.06249.13248.710.46%525,600
Jul 8, 2025248.10249.45246.05248.00247.58-0.40%427,232
Jul 7, 2025246.59249.26245.18248.99248.571.76%410,507
Jul 4, 2025244.90246.29244.44244.68244.270.15%85,216
Jul 3, 2025244.00246.20241.45244.31243.900.97%295,500
Jul 2, 2025254.59254.59241.36241.97241.56-4.88%687,500
Jun 30, 2025255.06255.34253.07254.38253.95-0.13%233,400
Jun 27, 2025255.54257.34254.21254.72254.29-0.34%286,943
Jun 26, 2025255.50256.51253.94255.60255.170.29%405,400