Skip to main content
logo
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
215.36
+2.60 (1.22%)
May 15, 2026, 4:00 PM EST

TSX:WCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026214.33217.49213.74215.36215.361.22%432,167
May 14, 2026208.44213.74208.44212.76212.762.13%292,702
May 13, 2026207.00208.74204.23208.33208.330.44%959,465
May 12, 2026208.43210.29207.20207.42207.420.42%246,869
May 11, 2026208.33209.85205.43206.55206.55-0.59%335,019
May 8, 2026209.19212.15207.51207.78207.78-0.91%383,223
May 7, 2026209.68210.74208.25209.69209.690.14%306,327
May 6, 2026214.93214.93209.07209.40209.40-2.57%407,911
May 5, 2026218.22218.22214.58214.93214.45-1.67%278,824
May 4, 2026218.85220.43217.20218.57218.09-0.20%434,867
May 1, 2026224.39225.55218.96219.00218.51-2.13%255,411
Apr 30, 2026223.16225.51221.71223.76223.26-0.10%263,119
Apr 29, 2026223.27224.08220.32223.98223.480.13%378,600
Apr 28, 2026222.11223.91219.24223.70223.201.55%375,989
Apr 27, 2026225.46227.29220.18220.28219.79-2.91%346,476
Apr 24, 2026230.95232.00226.49226.89226.39-1.93%307,008
Apr 23, 2026220.01233.25220.01231.36230.858.26%724,451
Apr 22, 2026214.00217.00212.17213.71213.24-0.98%385,135
Apr 21, 2026218.05218.17213.68215.83215.35-1.07%388,147
Apr 20, 2026218.80219.80217.93218.17217.69-0.28%177,927
Apr 17, 2026219.76220.96216.35218.79218.30-0.24%286,869
Apr 16, 2026220.76222.47219.04219.32218.83-0.11%268,089
Apr 15, 2026220.95221.57218.96219.56219.07-0.02%278,249
Apr 14, 2026223.06224.19218.33219.60219.11-1.54%339,719
Apr 13, 2026223.00224.69221.06223.03222.54-0.15%220,717
Apr 10, 2026226.60226.60222.47223.37222.87-1.27%414,568
Apr 9, 2026225.83227.30225.42226.25225.750.18%252,656
Apr 8, 2026228.45229.25224.45225.84225.34-0.89%453,048
Apr 7, 2026229.86230.87226.81227.87227.36-1.11%248,595
Apr 6, 2026230.63232.26230.24230.42229.91-0.31%249,783
Apr 2, 2026226.44232.72224.91231.14230.632.18%450,150
Apr 1, 2026226.05229.38225.34226.20225.700.08%286,424
Mar 31, 2026226.64227.12223.55226.02225.520.17%312,897
Mar 30, 2026218.34227.49217.69225.64225.144.13%342,314
Mar 27, 2026217.86219.03216.50216.70216.22-0.49%175,898
Mar 26, 2026217.12220.68217.12217.76217.280.37%187,876
Mar 25, 2026219.03219.69213.67216.95216.47-0.15%353,033
Mar 24, 2026222.11222.11217.18217.28216.80-2.50%271,299
Mar 23, 2026222.11225.08222.11222.86222.37-0.21%332,653
Mar 20, 2026225.97227.60222.41223.32222.82-1.32%866,263
Mar 19, 2026224.91227.27224.70226.30225.800.63%302,925
Mar 18, 2026228.49229.05224.72224.88224.38-1.75%220,749
Mar 17, 2026229.77231.56228.57228.88228.37-0.02%179,235
Mar 16, 2026228.93229.50226.97228.92228.410.16%229,829
Mar 13, 2026229.34232.04227.78228.56228.050.46%204,365
Mar 12, 2026226.54231.37225.91227.51227.010.51%624,096
Mar 11, 2026224.70227.17223.95226.36225.860.67%315,656
Mar 10, 2026232.45232.45222.54224.85224.35-3.63%430,893
Mar 9, 2026229.52233.65228.05233.31232.790.91%221,271
Mar 6, 2026231.51233.57230.24231.20230.69-0.85%309,933