TSX:WCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	257.00	262.22	255.24	256.84	256.84	0.94%	500,361
Oct 29, 2026	253.22	254.94	250.57	254.46	254.46	1.23%	325,382
Oct 28, 2026	253.38	255.91	250.19	251.38	251.38	-1.76%	365,226
Oct 27, 2026	261.82	261.82	254.80	255.88	255.88	-2.22%	535,846
Oct 26, 2026	260.00	263.12	259.57	261.69	261.69	0.23%	346,853
Oct 23, 2026	257.80	262.13	257.80	261.10	261.10	0.83%	469,734
Oct 22, 2026	243.42	261.64	243.00	258.95	258.95	9.52%	763,847
Oct 21, 2026	237.26	238.18	235.37	236.45	236.45	-0.71%	363,160
Oct 20, 2026	233.87	238.27	233.87	238.15	238.15	1.83%	340,028
Oct 19, 2026	234.86	236.40	232.68	233.87	233.87	-1.36%	289,217
Oct 16, 2026	235.82	237.61	233.51	237.10	237.10	0.85%	520,477
Oct 15, 2026	225.93	235.10	225.92	235.10	235.10	5.33%	1,152,015
Oct 14, 2026	219.38	223.55	219.38	223.20	223.20	2.15%	572,518
Oct 13, 2026	220.00	221.00	217.18	218.50	218.50	0.15%	784,893
Oct 9, 2026	220.04	221.70	217.38	218.17	218.17	-0.84%	460,934
Oct 8, 2026	221.33	223.00	217.23	220.02	220.02	-0.57%	391,513
Oct 7, 2026	221.15	224.35	221.15	221.28	221.28	0.72%	306,666
Oct 6, 2026	219.76	221.75	218.96	219.69	219.69	-0.13%	322,985
Oct 5, 2026	219.34	220.81	216.48	219.97	219.97	0.33%	243,781
Oct 2, 2026	215.88	220.75	214.76	219.25	219.25	2.24%	362,908
Oct 1, 2026	218.88	220.40	212.73	214.44	214.44	-2.12%	243,504
Sep 30, 2026	221.31	222.28	218.84	219.08	219.08	-0.79%	327,944
Sep 29, 2026	220.39	222.43	219.42	220.82	220.82	-0.20%	194,438
Sep 28, 2026	221.47	222.57	219.79	221.26	221.26	0.44%	308,873
Sep 25, 2026	220.49	221.35	219.23	220.29	220.29	-0.20%	202,199
Sep 24, 2026	219.54	223.19	219.54	220.73	220.73	0.82%	377,625
Sep 23, 2026	218.51	220.56	217.28	218.93	218.93	0.13%	418,062
Sep 22, 2026	218.48	219.91	217.96	218.65	218.65	0.13%	299,478
Sep 21, 2026	217.22	218.39	215.37	218.37	218.37	0.42%	533,517
Sep 18, 2026	219.92	219.92	217.26	217.45	217.45	0.18%	1,332,568
Sep 17, 2026	220.26	220.83	216.37	217.07	217.07	-0.91%	221,423
Sep 16, 2026	222.90	223.62	218.36	219.06	219.06	-1.33%	392,903
Sep 15, 2026	224.21	224.67	221.76	222.02	222.02	-0.91%	181,434
Sep 14, 2026	224.91	226.71	223.86	224.07	224.07	1.13%	344,795
Sep 11, 2026	221.16	223.38	220.57	221.56	221.56	0.44%	280,111
Sep 10, 2026	223.19	224.28	219.69	220.60	220.60	-0.85%	750,145
Sep 9, 2026	225.02	225.02	221.69	222.48	222.48	-1.15%	288,783
Sep 8, 2026	226.44	226.48	223.54	225.06	225.06	-1.35%	280,009
Sep 4, 2026	229.31	229.31	226.46	228.15	228.15	-0.82%	395,737
Sep 3, 2026	227.11	230.48	226.50	230.03	230.03	1.32%	214,148
Sep 2, 2026	227.11	229.22	225.64	227.03	227.03	-0.27%	259,646
Sep 1, 2026	229.89	232.20	227.40	227.65	227.65	-0.68%	338,452
Aug 31, 2026	230.68	231.21	228.41	229.21	229.21	-0.73%	187,504
Aug 28, 2026	230.61	231.82	228.21	230.89	230.89	0.48%	288,026
Aug 27, 2026	230.62	230.85	228.59	229.79	229.79	-0.98%	237,873
Aug 26, 2026	229.72	233.42	229.72	232.07	232.07	0.90%	178,907
Aug 25, 2026	232.92	234.02	229.32	230.00	230.00	-1.72%	238,842
Aug 24, 2026	233.04	237.11	233.04	234.02	234.02	0.29%	531,910
Aug 21, 2026	231.62	234.24	231.41	233.35	233.35	0.40%	264,890
Aug 20, 2026	231.74	233.79	231.50	232.43	232.43	-0.37%	321,078