Waste Connections, Inc. WCN
TSX · Canada · Industrial Services
CAD 214.44-4.64 (-2.12%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 212.92 | -2.81% | CAD 218.88 | CAD 220.40 | CAD 212.92 | 143.99K |
| 2026-09-30 | CAD 219.08 | -0.79% | CAD 221.31 | CAD 222.28 | CAD 218.84 | 327.80K |
| 2026-09-29 | CAD 220.82 | -0.20% | CAD 220.39 | CAD 222.43 | CAD 219.42 | 259.90K |
| 2026-09-28 | CAD 221.26 | +0.44% | CAD 221.47 | CAD 222.57 | CAD 219.79 | 308.90K |
| 2026-09-25 | CAD 220.29 | -0.20% | CAD 220.49 | CAD 221.35 | CAD 219.23 | 202.20K |
| 2026-09-24 | CAD 220.73 | +0.82% | CAD 219.54 | CAD 223.19 | CAD 219.54 | 377.60K |
| 2026-09-23 | CAD 218.93 | +0.13% | CAD 218.51 | CAD 220.56 | CAD 217.28 | 418.10K |
| 2026-09-22 | CAD 218.65 | +0.13% | CAD 218.48 | CAD 219.91 | CAD 217.96 | 299.20K |
| 2026-09-21 | CAD 218.37 | +0.42% | CAD 217.22 | CAD 218.39 | CAD 215.37 | 533.50K |
| 2026-09-18 | CAD 217.45 | +0.18% | CAD 219.92 | CAD 219.92 | CAD 217.26 | 1.33M |
| 2026-09-17 | CAD 217.07 | -0.91% | CAD 220.26 | CAD 220.83 | CAD 216.37 | 223.20K |
| 2026-09-16 | CAD 219.06 | -1.33% | CAD 222.90 | CAD 223.62 | CAD 218.36 | 394.20K |
| 2026-09-15 | CAD 222.02 | -0.91% | CAD 224.21 | CAD 224.67 | CAD 221.76 | 181.90K |
| 2026-09-14 | CAD 224.07 | +1.13% | CAD 224.91 | CAD 226.71 | CAD 223.86 | 344.60K |
| 2026-09-11 | CAD 221.56 | +0.44% | CAD 221.16 | CAD 223.38 | CAD 220.57 | 280.10K |
| 2026-09-10 | CAD 220.60 | -0.85% | CAD 223.19 | CAD 224.28 | CAD 219.69 | 750.10K |
| 2026-09-09 | CAD 222.48 | -1.15% | CAD 225.02 | CAD 225.02 | CAD 221.69 | 301.30K |
| 2026-09-08 | CAD 225.06 | -1.35% | CAD 226.44 | CAD 226.48 | CAD 223.54 | 280.00K |
| 2026-09-04 | CAD 228.15 | -0.82% | CAD 229.31 | CAD 229.31 | CAD 226.46 | 395.70K |
| 2026-09-03 | CAD 230.03 | +1.32% | CAD 227.11 | CAD 230.48 | CAD 226.50 | 214.00K |
| 2026-09-02 | CAD 227.03 | -0.27% | CAD 227.11 | CAD 229.22 | CAD 225.64 | 259.60K |
| 2026-09-01 | CAD 227.65 | -0.68% | CAD 229.89 | CAD 232.20 | CAD 227.40 | 338.30K |
| 2026-08-31 | CAD 229.21 | -0.73% | CAD 230.68 | CAD 231.21 | CAD 228.41 | 187.60K |
| 2026-08-28 | CAD 230.89 | +0.48% | CAD 230.61 | CAD 231.82 | CAD 228.21 | 288.00K |
| 2026-08-27 | CAD 229.79 | -0.98% | CAD 230.62 | CAD 230.85 | CAD 228.59 | 238.00K |
| 2026-08-26 | CAD 232.07 | +0.90% | CAD 229.72 | CAD 233.42 | CAD 229.72 | 178.80K |
| 2026-08-25 | CAD 230.00 | -1.72% | CAD 232.92 | CAD 234.02 | CAD 229.32 | 239.50K |
| 2026-08-24 | CAD 234.02 | +0.29% | CAD 233.04 | CAD 237.11 | CAD 233.04 | 531.80K |
| 2026-08-21 | CAD 233.35 | +0.40% | CAD 231.62 | CAD 234.24 | CAD 231.41 | 280.00K |
| 2026-08-20 | CAD 232.43 | -0.37% | CAD 231.74 | CAD 233.79 | CAD 231.50 | 320.90K |
| 2026-08-19 | CAD 233.29 | +1.41% | CAD 230.53 | CAD 236.05 | CAD 229.00 | 316.70K |
| 2026-08-18 | CAD 230.04 | +0.48% | CAD 230.36 | CAD 233.00 | CAD 229.38 | 219.10K |
| 2026-08-17 | CAD 228.94 | -0.76% | CAD 230.30 | CAD 230.30 | CAD 227.85 | 150.20K |
| 2026-08-14 | CAD 230.70 | -0.07% | CAD 231.03 | CAD 231.44 | CAD 228.84 | 307.00K |
| 2026-08-13 | CAD 230.86 | +0.15% | CAD 231.00 | CAD 231.93 | CAD 229.09 | 353.30K |
| 2026-08-12 | CAD 230.52 | -0.79% | CAD 230.38 | CAD 233.74 | CAD 229.00 | 313.40K |
| 2026-08-11 | CAD 232.36 | +0.23% | CAD 231.74 | CAD 234.07 | CAD 230.39 | 233.50K |
| 2026-08-10 | CAD 231.82 | -0.10% | CAD 232.01 | CAD 233.17 | CAD 230.65 | 229.40K |
| 2026-08-07 | CAD 232.06 | -1.04% | CAD 232.76 | CAD 236.06 | CAD 230.27 | 363.60K |
| 2026-08-06 | CAD 234.50 | +1.75% | CAD 232.00 | CAD 234.67 | CAD 227.63 | 482.20K |
| 2026-08-05 | CAD 230.46 | -1.14% | CAD 233.51 | CAD 234.57 | CAD 228.11 | 331.30K |
| 2026-08-04 | CAD 233.12 | -0.73% | CAD 233.00 | CAD 235.18 | CAD 231.05 | 301.00K |
| 2026-07-31 | CAD 234.84 | +0.78% | CAD 231.30 | CAD 236.87 | CAD 231.30 | 420.90K |
| 2026-07-30 | CAD 233.03 | -4.20% | CAD 238.25 | CAD 240.81 | CAD 231.00 | 567.10K |
| 2026-07-29 | CAD 243.24 | +1.88% | CAD 239.28 | CAD 245.86 | CAD 238.58 | 737.10K |
| 2026-07-28 | CAD 238.74 | -0.35% | CAD 241.73 | CAD 243.00 | CAD 237.06 | 361.10K |
| 2026-07-27 | CAD 239.58 | +0.09% | CAD 239.36 | CAD 242.14 | CAD 238.68 | 483.10K |
| 2026-07-24 | CAD 239.36 | +1.25% | CAD 237.24 | CAD 240.07 | CAD 236.16 | 381.20K |
| 2026-07-23 | CAD 236.40 | +0.09% | CAD 240.42 | CAD 242.02 | CAD 234.87 | 740.50K |
| 2026-07-22 | CAD 236.19 | -0.45% | CAD 236.37 | CAD 239.71 | CAD 235.53 | 258.40K |
| 2026-07-21 | CAD 237.25 | -1.30% | CAD 237.87 | CAD 238.57 | CAD 235.24 | 394.70K |
| 2026-07-20 | CAD 240.38 | -0.24% | CAD 240.77 | CAD 241.86 | CAD 240.15 | 236.50K |
| 2026-07-17 | CAD 240.97 | -1.56% | CAD 246.87 | CAD 247.73 | CAD 238.96 | 373.10K |
| 2026-07-16 | CAD 244.80 | +2.47% | CAD 240.13 | CAD 246.38 | CAD 240.13 | 383.90K |
| 2026-07-15 | CAD 238.91 | +0.15% | CAD 238.33 | CAD 243.53 | CAD 238.13 | 299.00K |
| 2026-07-14 | CAD 238.56 | -1.60% | CAD 240.29 | CAD 242.09 | CAD 237.54 | 288.50K |
| 2026-07-13 | CAD 242.43 | +0.08% | CAD 243.45 | CAD 245.41 | CAD 242.33 | 246.50K |
| 2026-07-10 | CAD 242.24 | +0.40% | CAD 242.01 | CAD 242.62 | CAD 239.85 | 392.30K |
| 2026-07-09 | CAD 241.28 | -0.78% | CAD 241.20 | CAD 243.37 | CAD 239.58 | 522.00K |
| 2026-07-08 | CAD 243.18 | -0.99% | CAD 245.50 | CAD 245.99 | CAD 242.11 | 373.00K |
| 2026-07-07 | CAD 245.62 | +3.11% | CAD 241.20 | CAD 246.57 | CAD 241.20 | 656.30K |
| 2026-07-06 | CAD 238.21 | -0.67% | CAD 240.00 | CAD 240.01 | CAD 238.00 | 234.20K |
| 2026-07-03 | CAD 239.82 | +0.13% | CAD 239.19 | CAD 242.98 | CAD 238.45 | 179.50K |
| 2026-07-02 | CAD 239.52 | +1.32% | CAD 235.14 | CAD 240.03 | CAD 232.08 | 269.30K |
| 2026-06-30 | CAD 236.39 | -0.25% | CAD 236.85 | CAD 237.60 | CAD 234.92 | 462.60K |
| 2026-06-29 | CAD 236.99 | -0.33% | CAD 239.04 | CAD 239.50 | CAD 235.07 | 488.20K |
| 2026-06-26 | CAD 237.78 | +0.77% | CAD 237.39 | CAD 242.14 | CAD 237.39 | 793.80K |
| 2026-06-25 | CAD 235.96 | -0.39% | CAD 237.20 | CAD 241.37 | CAD 235.56 | 619.60K |
| 2026-06-24 | CAD 236.88 | +4.61% | CAD 226.89 | CAD 237.93 | CAD 226.89 | 544.80K |
| 2026-06-23 | CAD 226.45 | +4.26% | CAD 219.60 | CAD 227.23 | CAD 219.58 | 342.90K |
| 2026-06-22 | CAD 217.19 | +0.07% | CAD 217.48 | CAD 218.84 | CAD 216.55 | 212.20K |
| 2026-06-19 | CAD 217.03 | -0.23% | CAD 218.34 | CAD 219.55 | CAD 217.01 | 882.50K |
| 2026-06-18 | CAD 217.54 | -0.63% | CAD 217.26 | CAD 220.66 | CAD 215.43 | 310.90K |
| 2026-06-17 | CAD 218.92 | -0.31% | CAD 217.46 | CAD 221.30 | CAD 217.41 | 331.70K |
| 2026-06-16 | CAD 219.59 | +1.48% | CAD 216.77 | CAD 219.83 | CAD 215.50 | 434.10K |
| 2026-06-15 | CAD 216.38 | -0.90% | CAD 216.84 | CAD 219.78 | CAD 215.00 | 755.50K |
| 2026-06-12 | CAD 218.34 | +0.55% | CAD 217.35 | CAD 218.90 | CAD 216.49 | 197.10K |
| 2026-06-11 | CAD 217.14 | -2.05% | CAD 222.13 | CAD 223.45 | CAD 216.99 | 371.60K |
| 2026-06-10 | CAD 221.68 | +0.89% | CAD 218.94 | CAD 222.88 | CAD 217.68 | 411.60K |
| 2026-06-09 | CAD 219.73 | +2.36% | CAD 214.67 | CAD 221.41 | CAD 214.57 | 352.80K |
| 2026-06-08 | CAD 214.67 | -0.80% | CAD 214.69 | CAD 218.12 | CAD 214.49 | 449.50K |
| 2026-06-05 | CAD 216.40 | +1.09% | CAD 215.43 | CAD 218.79 | CAD 215.43 | 428.30K |
| 2026-06-04 | CAD 214.07 | +2.12% | CAD 212.00 | CAD 214.63 | CAD 211.74 | 511.10K |
| 2026-06-03 | CAD 209.62 | +1.70% | CAD 206.10 | CAD 211.31 | CAD 206.10 | 401.00K |
| 2026-06-02 | CAD 206.12 | -0.45% | CAD 205.70 | CAD 207.61 | CAD 203.46 | 474.60K |
| 2026-06-01 | CAD 207.05 | +0.64% | CAD 206.66 | CAD 208.61 | CAD 206.04 | 235.20K |
| 2026-05-29 | CAD 205.74 | -1.20% | CAD 208.24 | CAD 209.41 | CAD 205.55 | 323.00K |
| 2026-05-28 | CAD 208.24 | -0.78% | CAD 211.10 | CAD 213.41 | CAD 207.74 | 492.10K |
| 2026-05-27 | CAD 209.87 | -1.19% | CAD 212.45 | CAD 214.50 | CAD 209.73 | 339.40K |
| 2026-05-26 | CAD 212.39 | -1.74% | CAD 214.93 | CAD 216.47 | CAD 212.05 | 320.10K |