Skip to main content
logo
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
218.34
+1.20 (0.55%)
Jun 12, 2026, 4:00 PM EST

TSX:WCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026217.35218.90216.49218.34218.340.55%197,066
Jun 11, 2026222.13223.45216.99217.14217.14-2.05%371,194
Jun 10, 2026218.94222.88217.68221.68221.680.89%411,636
Jun 9, 2026214.67221.41214.57219.73219.732.36%352,985
Jun 8, 2026214.69218.12214.49214.67214.67-0.80%448,719
Jun 5, 2026215.43218.79215.43216.40216.401.09%416,615
Jun 4, 2026212.00214.63211.74214.07214.072.12%511,063
Jun 3, 2026206.10211.31206.10209.62209.621.70%394,287
Jun 2, 2026205.70207.61203.46206.12206.12-0.45%461,177
Jun 1, 2026206.66208.61206.04207.05207.050.64%235,439
May 29, 2026208.24209.41205.55205.74205.74-1.20%318,846
May 28, 2026211.10213.41207.74208.24208.24-0.78%492,154
May 27, 2026212.45214.50209.73209.87209.87-1.19%339,430
May 26, 2026214.93216.47212.05212.39212.39-1.74%320,373
May 25, 2026214.19217.77214.19216.15216.150.49%51,293
May 22, 2026213.99216.87213.83215.09215.090.20%190,073
May 21, 2026214.86217.41212.96214.67214.67-0.49%372,247
May 20, 2026216.07217.71214.51215.72215.72-0.42%236,892
May 19, 2026217.54222.83216.44216.63216.630.59%359,652
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, 2026214.93214.93209.07209.40209.40-2.36%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