Skip to main content
logo
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
257.58
+0.10 (0.04%)
Aug 5, 2025, 4:00 PM EDT

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025259.92260.50257.49257.58257.580.04%321,999
Aug 1, 2025258.46258.77255.01257.48257.48-0.49%497,916
Jul 31, 2025260.50264.03258.08258.74258.74-1.21%410,533
Jul 30, 2025263.65264.58261.50261.92261.92-0.88%365,360
Jul 29, 2025256.90264.38256.90264.24264.243.39%507,269
Jul 28, 2025256.07257.40255.19255.57255.57-0.28%283,000
Jul 25, 2025258.56260.10256.24256.30256.30-0.28%709,639
Jul 24, 2025247.00258.31245.60257.03257.032.57%547,902
Jul 23, 2025252.24252.24249.82250.58250.58-0.36%354,200
Jul 22, 2025248.77252.23248.77251.48251.480.96%288,500
Jul 21, 2025251.28251.28248.36249.09249.09-0.70%298,900
Jul 18, 2025250.10252.26249.58250.84250.840.08%431,302
Jul 17, 2025249.26251.67248.13250.65250.650.14%427,400
Jul 16, 2025252.24252.39248.35250.29250.29-0.70%344,200
Jul 15, 2025252.72253.83250.87252.06252.06-0.26%330,700
Jul 14, 2025250.27254.10249.94252.71252.710.67%468,200
Jul 11, 2025248.29251.47248.29251.03251.030.90%350,120
Jul 10, 2025248.39250.47246.38248.80248.80-0.13%360,600
Jul 9, 2025247.80249.55246.06249.13249.130.46%525,600
Jul 8, 2025248.10249.45246.05248.00248.00-0.40%427,232
Jul 7, 2025246.59249.26245.18248.99248.991.76%410,507
Jul 4, 2025244.90246.29244.44244.68244.680.15%85,216
Jul 3, 2025244.00246.20241.45244.31244.310.97%295,500
Jul 2, 2025254.59254.59241.36241.97241.97-4.88%687,500
Jun 30, 2025255.06255.34253.07254.38254.38-0.13%233,400
Jun 27, 2025255.54257.34254.21254.72254.72-0.34%286,943
Jun 26, 2025255.50256.51253.94255.60255.600.29%405,400
Jun 25, 2025257.83257.83254.40254.85254.85-1.29%278,500
Jun 24, 2025257.19259.20254.70258.17258.170.20%256,300
Jun 23, 2025255.42257.71255.42257.66257.661.02%178,100
Jun 20, 2025257.00258.24254.13255.06255.06-0.13%597,500
Jun 19, 2025255.46256.16254.85255.40255.40-0.39%79,638
Jun 18, 2025256.07257.40255.03256.41256.410.11%258,129
Jun 17, 2025253.10256.44252.24256.12256.120.80%228,947
Jun 16, 2025258.12259.06253.78254.08254.08-1.98%301,028
Jun 13, 2025259.63262.17258.78259.20259.20-0.53%178,300
Jun 12, 2025258.58260.75258.42260.59260.590.71%186,389
Jun 11, 2025258.49259.31257.00258.76258.760.10%219,039
Jun 10, 2025259.00261.19258.18258.50258.50-0.07%205,426
Jun 9, 2025261.42261.42256.63258.69258.69-0.69%334,901
Jun 6, 2025262.68264.55260.46260.50260.50-0.74%190,065
Jun 5, 2025262.19262.91259.80262.43262.430.13%211,100
Jun 4, 2025266.23266.23261.88262.08262.08-1.17%229,221
Jun 3, 2025268.21268.45264.47265.19265.19-1.38%280,127
Jun 2, 2025268.92269.96267.40268.91268.91-0.50%229,544
May 30, 2025268.28270.80267.69270.26270.260.70%435,800
May 29, 2025270.46271.35267.51268.39268.39-0.77%192,437
May 28, 2025273.55273.55269.37270.46270.46-0.38%194,400
May 27, 2025272.20272.20268.91271.50271.500.40%211,643
May 26, 2025270.27272.26268.81270.42270.420.20%63,700