TSX:WCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	232.76	236.06	230.27	232.06	232.06	-1.04%	363,598
Aug 6, 2026	232.00	234.67	227.63	234.50	234.50	1.97%	482,436
Aug 5, 2026	233.51	234.57	228.11	230.46	229.97	-1.14%	324,372
Aug 4, 2026	233.00	235.18	231.05	233.12	232.62	-0.73%	300,957
Jul 31, 2026	231.30	236.87	231.30	234.84	234.34	0.78%	420,949
Jul 30, 2026	238.25	240.81	231.00	233.03	232.53	-4.20%	567,092
Jul 29, 2026	239.28	245.86	238.58	243.24	242.72	1.88%	737,104
Jul 28, 2026	241.73	243.00	237.06	238.74	238.23	-0.35%	361,111
Jul 27, 2026	239.36	242.14	238.68	239.58	239.07	0.09%	483,091
Jul 24, 2026	237.24	240.07	236.16	239.36	238.85	1.25%	381,161
Jul 23, 2026	240.42	242.02	234.87	236.40	235.90	0.09%	740,524
Jul 22, 2026	236.37	239.71	235.53	236.19	235.69	-0.45%	258,441
Jul 21, 2026	237.87	238.57	235.24	237.25	236.74	-1.30%	394,743
Jul 20, 2026	240.77	241.86	240.15	240.38	239.87	-0.24%	236,517
Jul 17, 2026	246.87	247.73	238.96	240.97	240.46	-1.56%	373,129
Jul 16, 2026	240.13	246.38	240.13	244.80	244.28	2.47%	383,930
Jul 15, 2026	238.33	243.53	238.13	238.91	238.40	0.15%	299,040
Jul 14, 2026	240.29	242.09	237.54	238.56	238.05	-1.60%	288,489
Jul 13, 2026	243.45	245.41	242.33	242.43	241.91	0.08%	246,498
Jul 10, 2026	242.01	242.62	239.85	242.24	241.72	0.40%	392,302
Jul 9, 2026	241.20	243.37	239.58	241.28	240.77	-0.78%	521,959
Jul 8, 2026	245.50	245.99	242.11	243.18	242.66	-0.99%	373,000
Jul 7, 2026	241.20	246.57	241.20	245.62	245.10	3.11%	656,285
Jul 6, 2026	240.00	240.01	238.00	238.21	237.70	-0.67%	234,159
Jul 3, 2026	239.19	242.98	238.45	239.82	239.31	0.13%	179,479
Jul 2, 2026	235.14	240.03	232.08	239.52	239.01	1.32%	269,270
Jun 30, 2026	236.85	237.60	234.92	236.39	235.89	-0.25%	462,576
Jun 29, 2026	239.04	239.50	235.07	236.99	236.49	-0.33%	488,170
Jun 26, 2026	237.39	242.14	237.39	237.78	237.27	0.77%	793,831
Jun 25, 2026	237.20	241.37	235.56	235.96	235.46	-0.39%	619,569
Jun 24, 2026	226.89	237.93	226.89	236.88	236.38	4.61%	544,838
Jun 23, 2026	219.60	227.23	219.58	226.45	225.97	4.26%	342,941
Jun 22, 2026	217.48	218.84	216.55	217.19	216.73	0.07%	212,229
Jun 19, 2026	218.34	219.55	217.01	217.03	216.57	-0.23%	882,547
Jun 18, 2026	217.26	220.66	215.43	217.54	217.08	-0.63%	310,912
Jun 17, 2026	217.46	221.30	217.41	218.92	218.45	-0.31%	331,653
Jun 16, 2026	216.77	219.83	215.50	219.59	219.12	1.48%	434,113
Jun 15, 2026	216.84	219.78	215.00	216.38	215.92	-0.90%	755,473
Jun 12, 2026	217.35	218.90	216.49	218.34	217.88	0.55%	197,066
Jun 11, 2026	222.13	223.45	216.99	217.14	216.68	-2.05%	371,620
Jun 10, 2026	218.94	222.88	217.68	221.68	221.21	0.89%	411,636
Jun 9, 2026	214.67	221.41	214.57	219.73	219.26	2.36%	352,835
Jun 8, 2026	214.69	218.12	214.49	214.67	214.21	-0.80%	449,519
Jun 5, 2026	215.43	218.79	215.43	216.40	215.94	1.09%	428,257
Jun 4, 2026	212.00	214.63	211.74	214.07	213.61	2.12%	511,063
Jun 3, 2026	206.10	211.31	206.10	209.62	209.17	1.70%	400,970
Jun 2, 2026	205.70	207.61	203.46	206.12	205.68	-0.45%	474,577
Jun 1, 2026	206.66	208.61	206.04	207.05	206.61	0.64%	235,213
May 29, 2026	208.24	209.41	205.55	205.74	205.30	-1.20%	323,017
May 28, 2026	211.10	213.41	207.74	208.24	207.80	-0.78%	492,100