TSX:WCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	230.95	232.00	226.49	226.89	226.89	-1.93%	306,708
Apr 23, 2026	220.01	233.25	220.01	231.36	231.36	8.26%	724,617
Apr 22, 2026	214.00	217.00	212.17	213.71	213.71	-0.98%	385,135
Apr 21, 2026	218.05	218.17	213.68	215.83	215.83	-1.07%	388,288
Apr 20, 2026	218.80	219.80	217.93	218.17	218.17	-0.28%	177,927
Apr 17, 2026	219.76	220.96	216.35	218.79	218.79	-0.24%	287,036
Apr 16, 2026	220.76	222.47	219.04	219.32	219.32	-0.11%	268,089
Apr 15, 2026	220.95	221.57	218.96	219.56	219.56	-0.02%	276,153
Apr 14, 2026	223.06	224.19	218.33	219.60	219.60	-1.54%	339,519
Apr 13, 2026	223.00	224.69	221.06	223.03	223.03	-0.15%	220,859
Apr 10, 2026	226.60	226.60	222.47	223.37	223.37	-1.27%	414,568
Apr 9, 2026	225.83	227.30	225.42	226.25	226.25	0.18%	252,729
Apr 8, 2026	228.45	229.25	224.45	225.84	225.84	-0.89%	452,898
Apr 7, 2026	229.86	230.87	226.81	227.87	227.87	-1.11%	248,703
Apr 6, 2026	230.63	232.26	230.24	230.42	230.42	-0.31%	249,783
Apr 2, 2026	226.44	232.72	224.91	231.14	231.14	2.18%	449,021
Apr 1, 2026	226.05	229.38	225.34	226.20	226.20	0.08%	278,849
Mar 31, 2026	226.64	227.12	223.55	226.02	226.02	0.17%	312,251
Mar 30, 2026	218.34	227.49	217.69	225.64	225.64	4.13%	342,339
Mar 27, 2026	217.86	219.03	216.50	216.70	216.70	-0.49%	176,033
Mar 26, 2026	217.12	220.68	217.12	217.76	217.76	0.37%	187,876
Mar 25, 2026	219.03	219.69	213.67	216.95	216.95	-0.15%	352,249
Mar 24, 2026	222.11	222.11	217.18	217.28	217.28	-2.50%	271,324
Mar 23, 2026	222.11	225.08	222.11	222.86	222.86	-0.21%	312,660
Mar 20, 2026	225.97	227.60	222.41	223.32	223.32	-1.32%	861,674
Mar 19, 2026	224.91	227.27	224.70	226.30	226.30	0.63%	303,199
Mar 18, 2026	228.49	229.05	224.72	224.88	224.88	-1.75%	200,949
Mar 17, 2026	229.77	231.56	228.57	228.88	228.88	-0.02%	179,235
Mar 16, 2026	228.93	229.50	226.97	228.92	228.92	0.16%	223,554
Mar 13, 2026	229.34	232.04	227.78	228.56	228.56	0.46%	204,365
Mar 12, 2026	226.54	231.37	225.91	227.51	227.51	0.51%	624,096
Mar 11, 2026	224.70	227.17	223.95	226.36	226.36	0.67%	315,738
Mar 10, 2026	232.45	232.45	222.54	224.85	224.85	-3.63%	430,893
Mar 9, 2026	229.52	233.65	228.05	233.31	233.31	0.91%	220,897
Mar 6, 2026	231.51	233.57	230.24	231.20	231.20	-0.85%	309,933
Mar 5, 2026	229.81	233.56	229.24	233.19	233.19	0.66%	325,695
Mar 4, 2026	235.78	235.78	231.64	231.67	231.67	-1.83%	492,556
Mar 3, 2026	235.11	236.95	233.39	235.98	235.98	-0.31%	398,231
Mar 2, 2026	233.66	237.75	233.66	236.71	236.71	0.84%	228,787
Feb 27, 2026	231.72	235.11	230.51	234.73	234.73	1.32%	610,559
Feb 26, 2026	228.37	232.39	227.60	231.68	231.68	1.62%	267,877
Feb 25, 2026	226.80	228.90	225.65	227.98	227.98	0.50%	221,652
Feb 24, 2026	222.77	229.08	222.77	226.85	226.37	1.67%	358,082
Feb 23, 2026	223.90	224.84	222.06	223.13	222.66	-0.27%	220,288
Feb 20, 2026	226.99	227.00	222.50	223.74	223.27	-1.66%	365,168
Feb 19, 2026	221.95	227.83	221.95	227.51	227.03	2.07%	497,887
Feb 18, 2026	219.02	223.04	216.60	222.89	222.42	1.28%	287,113
Feb 17, 2026	220.10	222.86	219.10	220.07	219.60	0.83%	345,185
Feb 13, 2026	214.51	220.76	214.41	218.26	217.80	1.68%	437,234
Feb 12, 2026	230.35	234.89	211.93	214.65	214.20	-7.88%	1,182,096