Skip to main content
logo
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
228.15
-1.88 (-0.82%)
Sep 4, 2026, 4:00 PM EST

TSX:WCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026229.31229.31226.46228.15228.15-0.82%395,737
Sep 3, 2026227.11230.48226.50230.03230.031.32%214,148
Sep 2, 2026227.11229.22225.64227.03227.03-0.27%259,646
Sep 1, 2026229.89232.20227.40227.65227.65-0.68%338,452
Aug 31, 2026230.68231.21228.41229.21229.21-0.73%187,504
Aug 28, 2026230.61231.82228.21230.89230.890.48%288,026
Aug 27, 2026230.62230.85228.59229.79229.79-0.98%237,873
Aug 26, 2026229.72233.42229.72232.07232.070.90%178,907
Aug 25, 2026232.92234.02229.32230.00230.00-1.72%238,842
Aug 24, 2026233.04237.11233.04234.02234.020.29%531,910
Aug 21, 2026231.62234.24231.41233.35233.350.40%264,890
Aug 20, 2026231.74233.79231.50232.43232.43-0.37%321,078
Aug 19, 2026230.53236.05229.00233.29233.291.41%316,710
Aug 18, 2026230.36233.00229.38230.04230.040.48%219,169
Aug 17, 2026230.30230.30227.85228.94228.94-0.76%148,233
Aug 14, 2026231.03231.44228.84230.70230.70-0.07%307,182
Aug 13, 2026231.00231.93229.09230.86230.860.15%353,308
Aug 12, 2026230.38233.74229.00230.52230.52-0.79%285,373
Aug 11, 2026231.74234.07230.39232.36232.360.23%233,528
Aug 10, 2026232.01233.17230.65231.82231.82-0.10%229,564
Aug 7, 2026232.76236.06230.27232.06232.06-1.04%363,598
Aug 6, 2026232.00234.67227.63234.50234.501.97%482,436
Aug 5, 2026233.51234.57228.11230.46229.97-1.14%324,372
Aug 4, 2026233.00235.18231.05233.12232.62-0.73%300,957
Jul 31, 2026231.30236.87231.30234.84234.340.78%420,949
Jul 30, 2026238.25240.81231.00233.03232.53-4.20%567,092
Jul 29, 2026239.28245.86238.58243.24242.721.88%737,104
Jul 28, 2026241.73243.00237.06238.74238.23-0.35%361,111
Jul 27, 2026239.36242.14238.68239.58239.070.09%483,091
Jul 24, 2026237.24240.07236.16239.36238.851.25%381,161
Jul 23, 2026240.42242.02234.87236.40235.900.09%740,524
Jul 22, 2026236.37239.71235.53236.19235.69-0.45%258,441
Jul 21, 2026237.87238.57235.24237.25236.74-1.30%394,743
Jul 20, 2026240.77241.86240.15240.38239.87-0.24%236,517
Jul 17, 2026246.87247.73238.96240.97240.46-1.56%373,129
Jul 16, 2026240.13246.38240.13244.80244.282.47%383,930
Jul 15, 2026238.33243.53238.13238.91238.400.15%299,040
Jul 14, 2026240.29242.09237.54238.56238.05-1.60%288,489
Jul 13, 2026243.45245.41242.33242.43241.910.08%246,498
Jul 10, 2026242.01242.62239.85242.24241.720.40%392,302
Jul 9, 2026241.20243.37239.58241.28240.77-0.78%521,959
Jul 8, 2026245.50245.99242.11243.18242.66-0.99%373,000
Jul 7, 2026241.20246.57241.20245.62245.103.11%656,285
Jul 6, 2026240.00240.01238.00238.21237.70-0.67%234,159
Jul 3, 2026239.19242.98238.45239.82239.310.13%179,479
Jul 2, 2026235.14240.03232.08239.52239.011.32%269,270
Jun 30, 2026236.85237.60234.92236.39235.89-0.25%462,576
Jun 29, 2026239.04239.50235.07236.99236.49-0.33%488,170
Jun 26, 2026237.39242.14237.39237.78237.270.77%793,831
Jun 25, 2026237.20241.37235.56235.96235.46-0.39%619,569