Waste Management CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.190 | 21.190 | 21.100 | 21.100 | 21.100 | 1,000 |
| 2026-10-15 | 20.830 | 21.010 | 20.830 | 21.010 | 21.010 | 3,900 |
| 2026-10-14 | 20.140 | 20.230 | 20.140 | 20.230 | 20.230 | 1,000 |
| 2026-10-09 | 19.590 | 19.610 | 19.560 | 19.590 | 19.590 | 3,400 |
| 2026-10-08 | 19.750 | 19.880 | 19.610 | 19.780 | 19.780 | 7,600 |
| 2026-10-07 | 19.850 | 19.850 | 19.670 | 19.670 | 19.670 | 800 |
| 2026-10-06 | 19.530 | 19.590 | 19.530 | 19.590 | 19.590 | 700 |
| 2026-10-05 | 19.210 | 19.330 | 19.210 | 19.330 | 19.330 | 1,100 |
| 2026-10-02 | 19.020 | 19.300 | 19.020 | 19.300 | 19.300 | 800 |
| 2026-10-01 | 19.130 | 19.130 | 19.030 | 19.050 | 19.050 | 1,100 |
| 2026-09-29 | 19.370 | 19.370 | 19.370 | 19.370 | 19.370 | 1,300 |
| 2026-09-24 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | 200 |
| 2026-09-23 | 19.560 | 19.610 | 19.560 | 19.610 | 19.610 | 400 |
| 2026-09-21 | 19.620 | 19.670 | 19.620 | 19.670 | 19.670 | 500 |
| 2026-09-17 | 20.000 | 20.010 | 20.000 | 20.010 | 20.010 | 200 |
| 2026-09-16 | 20.290 | 20.290 | 20.290 | 20.290 | 20.290 | 200 |
| 2026-09-15 | 20.590 | 20.590 | 20.590 | 20.590 | 20.590 | 100 |
| 2026-09-10 | 20.350 | 20.350 | 20.160 | 20.160 | 20.071 | 18,100 |
| 2026-09-09 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-09-08 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 200 |
| 2026-09-04 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-09-03 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 600 |
| 2026-09-02 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 500 |
| 2026-09-01 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-31 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 40,600 |
| 2026-08-28 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-27 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-26 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-25 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-24 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-21 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-20 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-19 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-18 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-17 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-14 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-13 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-12 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-11 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-10 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-07 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-06 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-05 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-08-04 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-31 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-30 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-29 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-28 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-27 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-24 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-23 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-22 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-21 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
| 2026-07-20 | 22.620 | 22.620 | 22.620 | 22.620 | 22.521 | 0 |
Page 1 of 1 · 54 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0906 USD |
| 2026-06-05 | 0.0898 USD |
| 2026-03-13 | 0.0909 USD |
| 2025-12-05 | 0.0778 USD |
| 2025-09-12 | 0.0794 USD |
| 2025-06-06 | 0.0798 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.