Skip to main content
logo
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
242.24
+0.96 (0.40%)
Jul 10, 2026, 4:00 PM EST

TSX:WCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026242.01242.62239.85242.24242.240.40%391,343
Jul 9, 2026241.20243.37239.58241.28241.28-0.78%521,959
Jul 8, 2026245.50245.99242.11243.18243.18-0.99%373,178
Jul 7, 2026241.20246.57241.20245.62245.623.11%656,285
Jul 6, 2026240.00240.01238.00238.21238.21-0.67%234,342
Jul 3, 2026239.19242.98238.45239.82239.820.13%179,479
Jul 2, 2026235.14240.03232.08239.52239.521.32%262,664
Jun 30, 2026236.85237.60234.92236.39236.39-0.25%462,576
Jun 29, 2026239.04239.50235.07236.99236.99-0.33%487,870
Jun 26, 2026237.39242.14237.39237.78237.780.77%793,831
Jun 25, 2026237.20241.37235.56235.96235.96-0.39%619,569
Jun 24, 2026226.89237.93226.89236.88236.884.61%544,838
Jun 23, 2026219.60227.23219.58226.45226.454.26%343,169
Jun 22, 2026217.48218.84216.55217.19217.190.07%212,229
Jun 19, 2026218.34219.55217.01217.03217.03-0.23%882,547
Jun 18, 2026217.26220.66215.43217.54217.54-0.63%287,712
Jun 17, 2026217.46221.30217.41218.92218.92-0.31%331,739
Jun 16, 2026216.77219.83215.50219.59219.591.48%434,113
Jun 15, 2026216.84219.78215.00216.38216.38-0.90%755,704
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