Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Waste Connections (WCN) Historical Prices

TSE:WCN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026257.00262.22255.24256.84256.84+0.94%500,3611.37
Oct 29, 2026253.22254.94250.57254.46254.46+1.23%325,3820.90
Oct 28, 2026253.38255.91250.19251.38251.38-1.76%365,2261.01
Oct 27, 2026261.82261.82254.80255.88255.88-2.22%535,8461.48
Oct 26, 2026260.00263.12259.57261.69261.69+0.23%346,8530.94
Oct 23, 2026257.80262.13257.80261.10261.10+0.83%469,7341.28
Oct 22, 2026243.42261.64243.00258.95258.95+9.52%763,8472.11
Oct 21, 2026237.26238.18235.37236.45236.45-0.71%363,1601.00
Oct 20, 2026233.87238.27233.87238.15238.15+1.83%340,0280.92
Oct 19, 2026234.86236.40232.68233.87233.87-1.36%289,2170.79
Oct 16, 2026235.82237.61233.51237.10237.10+0.85%520,4771.42
Oct 15, 2026225.93235.10225.92235.10235.10+5.33%1,160,5833.30
Oct 14, 2026219.38223.55219.38223.20223.20+2.15%572,5181.64
Oct 13, 2026220.00221.00217.18218.50218.50+0.15%785,4472.30
Oct 12, 2026220.04221.70217.38218.17218.17+0.00%00.00
Oct 09, 2026220.04221.70217.38218.17218.17-0.84%460,9341.34
Oct 08, 2026221.33223.00217.23220.02220.02-0.57%391,4001.14
Oct 07, 2026221.15224.35221.15221.28221.28+0.72%306,6160.89
Oct 06, 2026219.76221.75218.96219.69219.69-0.13%322,8820.93
Oct 05, 2026219.34220.81216.48219.97219.97+0.33%243,7810.70
Oct 02, 2026215.88220.75214.76219.25219.25+2.24%362,6721.03
Oct 01, 2026218.88220.40212.73214.44214.44-2.12%243,5040.69
Sep 30, 2026221.31222.28218.84219.08219.08-0.79%327,8190.93
Sep 29, 2026220.39222.43219.42220.82220.82-0.20%259,8970.74
Sep 28, 2026221.47222.57219.79221.26221.26+0.44%308,8730.89
Sep 25, 2026220.49221.35219.23220.29220.29-0.20%202,1990.58
Sep 24, 2026219.54223.19219.54220.73220.73+0.82%377,6251.07
Sep 23, 2026218.51220.56217.28218.93218.93+0.13%418,0621.17
Sep 22, 2026218.48219.91217.96218.65218.65+0.13%299,1660.82
Sep 21, 2026217.22218.39215.37218.37218.37+0.42%533,5171.47
Sep 18, 2026219.92219.92217.26217.45217.45+0.18%1,333,4283.84
Sep 17, 2026220.26220.83216.37217.07217.07-0.91%223,2230.64
Sep 16, 2026222.90223.62218.36219.06219.06-1.33%394,2381.11
Sep 15, 2026224.21224.67221.76222.02222.02-0.91%181,9340.51
Sep 14, 2026224.91226.71223.86224.07224.07+1.13%344,6140.97
Sep 11, 2026221.16223.38220.57221.56221.56+0.44%280,1110.78
Sep 10, 2026223.19224.28219.69220.60220.60-0.85%750,1452.09
Sep 09, 2026225.02225.02221.69222.48222.48-1.15%301,3020.84
Sep 08, 2026226.44226.48223.54225.06225.06-1.35%280,0090.78
Sep 07, 2026229.31229.31226.46228.15228.15+0.00%00.00
Sep 04, 2026229.31229.31226.46228.15228.15-0.82%395,7121.08
Sep 03, 2026227.11230.48226.50230.03230.03+1.32%214,0480.58
Sep 02, 2026227.11229.22225.64227.03227.03-0.27%259,6460.70
Sep 01, 2026229.89232.20227.40227.65227.65-0.68%338,3490.90
Aug 31, 2026230.68231.21228.41229.21229.21-0.73%187,6040.50
Aug 28, 2026230.61231.82228.21230.89230.89+0.48%287,9530.76
Aug 27, 2026230.62230.85228.59229.79229.79-0.98%238,0430.63
Aug 26, 2026229.72233.42229.72232.07232.07+0.90%178,8110.47
Aug 25, 2026232.92234.02229.32230.00230.00-1.72%239,5420.62
Aug 24, 2026233.04237.11233.04234.02234.02+0.29%531,7741.39