Waste Connections, Inc. WCN
TSX · Kanada · Endüstriyel Hizmetler
CAD 214,44-4,64 (-%2,12)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 214,44 | -%2,12 | CAD 218,88 | CAD 220,40 | CAD 212,73 | 243,50K |
| 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 |