TSX:WCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	230.53	236.05	229.00	233.29	233.29	1.41%	316,710
Aug 18, 2026	230.36	233.00	229.38	230.04	230.04	0.48%	219,169
Aug 17, 2026	230.30	230.30	227.85	228.94	228.94	-0.76%	148,233
Aug 14, 2026	231.03	231.44	228.84	230.70	230.70	-0.07%	307,182
Aug 13, 2026	231.00	231.93	229.09	230.86	230.86	0.15%	353,308
Aug 12, 2026	230.38	233.74	229.00	230.52	230.52	-0.79%	285,373
Aug 11, 2026	231.74	234.07	230.39	232.36	232.36	0.23%	233,528
Aug 10, 2026	232.01	233.17	230.65	231.82	231.82	-0.10%	229,564
Aug 7, 2026	232.76	236.06	230.27	232.06	232.06	-1.04%	363,598
Aug 6, 2026	232.00	234.67	227.63	234.50	234.50	1.97%	482,436
Aug 5, 2026	233.51	234.57	228.11	230.46	229.97	-1.14%	324,372
Aug 4, 2026	233.00	235.18	231.05	233.12	232.62	-0.73%	300,957
Jul 31, 2026	231.30	236.87	231.30	234.84	234.34	0.78%	420,949
Jul 30, 2026	238.25	240.81	231.00	233.03	232.53	-4.20%	567,092
Jul 29, 2026	239.28	245.86	238.58	243.24	242.72	1.88%	737,104
Jul 28, 2026	241.73	243.00	237.06	238.74	238.23	-0.35%	361,111
Jul 27, 2026	239.36	242.14	238.68	239.58	239.07	0.09%	483,091
Jul 24, 2026	237.24	240.07	236.16	239.36	238.85	1.25%	381,161
Jul 23, 2026	240.42	242.02	234.87	236.40	235.90	0.09%	740,524
Jul 22, 2026	236.37	239.71	235.53	236.19	235.69	-0.45%	258,441
Jul 21, 2026	237.87	238.57	235.24	237.25	236.74	-1.30%	394,743
Jul 20, 2026	240.77	241.86	240.15	240.38	239.87	-0.24%	236,517