Waste Management CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-08	22.260	22.260	22.260	22.260	22.162	200
2026-07-07	21.990	21.990	21.990	21.990	21.893	5,700
2026-07-06	21.990	21.990	21.990	21.990	21.893	3,600
2026-07-03	21.990	21.990	21.990	21.990	21.893	152
2026-07-02	21.040	21.730	21.040	21.730	21.634	1,500
2026-06-30	21.110	21.110	21.110	21.110	21.017	1,611
2026-06-29	21.470	21.470	21.040	21.040	20.947	23,262
2026-06-26	21.350	21.470	21.350	21.470	21.376	1,385
2026-06-25	20.660	20.660	20.660	20.660	20.569	0
2026-06-24	20.660	20.660	20.660	20.660	20.569	600
2026-06-23	20.240	20.660	20.240	20.660	20.569	3,711
2026-06-22	20.340	20.340	20.340	20.340	20.251	121
2026-06-19	20.440	20.440	20.440	20.440	20.350	241
2026-06-18	20.360	20.360	20.200	20.200	20.111	1,221
2026-06-17	20.530	20.530	20.530	20.530	20.440	305
2026-06-16	20.420	20.680	20.420	20.680	20.589	1,636
2026-06-15	20.480	20.480	20.480	20.480	20.390	1,517
2026-06-12	20.840	20.840	20.800	20.800	20.709	727
2026-06-11	21.250	21.320	20.830	20.830	20.738	46,686
2026-06-10	21.150	21.300	21.090	21.300	21.206	438
2026-06-09	20.850	20.850	20.850	20.850	20.758	110
2026-06-08	20.880	20.880	20.880	20.880	20.788	122
2026-06-05	20.860	21.000	20.860	21.000	20.908	309
2026-06-04	20.780	20.800	20.740	20.740	20.559	953
2026-06-03	20.430	20.540	20.420	20.540	20.361	1,938
2026-06-02	19.980	20.100	19.970	20.060	19.885	2,057
2026-06-01	20.190	20.220	20.190	20.210	20.034	1,712
2026-05-29	20.300	20.300	20.180	20.180	20.004	1,810
2026-05-28	20.400	20.400	20.340	20.340	20.163	1,208
2026-05-27	20.400	20.400	20.390	20.390	20.212	559
2026-05-26	20.550	20.550	20.540	20.540	20.361	672
2026-05-25	20.860	20.870	20.840	20.840	20.659	801
2026-05-22	20.550	20.660	20.550	20.660	20.480	1,910
2026-05-21	20.730	20.730	20.730	20.730	20.549	906
2026-05-20	20.850	20.910	20.850	20.900	20.718	900
2026-05-19	21.050	21.320	20.900	21.320	21.134	1,541
2026-05-15	20.930	20.930	20.870	20.870	20.688	301
2026-05-14	20.670	20.670	20.670	20.670	20.490	101
2026-05-13	20.400	20.550	20.390	20.550	20.371	3,132
2026-05-12	20.830	20.830	20.700	20.700	20.520	2,028
2026-05-11	20.360	20.380	20.280	20.300	20.123	1,309
2026-05-08	20.800	20.800	20.500	20.500	20.321	1,823
2026-05-07	20.940	21.030	20.940	21.030	20.847	1,007
2026-05-06	21.280	21.280	20.960	20.960	20.777	2,774
2026-05-05	21.350	21.350	21.260	21.260	21.075	3,714
2026-05-04	21.760	21.760	21.760	21.760	21.570	338
2026-05-01	22.100	22.100	22.100	22.100	21.908	0
2026-04-30	22.060	22.100	22.060	22.100	21.908	300
2026-04-29	21.330	21.860	21.330	21.860	21.670	1,899
2026-04-28	21.530	21.570	21.530	21.570	21.382	235
2026-04-27	21.640	21.640	21.540	21.540	21.352	1,822
2026-04-24	22.250	22.250	22.110	22.110	21.917	246
2026-04-23	21.570	22.000	21.570	22.000	21.808	4,467
2026-04-22	21.200	21.320	21.200	21.320	21.134	5,907
2026-04-21	21.230	21.230	21.230	21.230	21.045	107
2026-04-20	21.390	21.390	21.390	21.390	21.204	1,529
2026-04-17	21.180	21.270	21.180	21.270	21.085	1,016
2026-04-16	21.350	21.350	21.260	21.260	21.075	1,401
2026-04-15	21.370	21.370	21.370	21.370	21.184	1,037
2026-04-14	21.910	21.910	21.510	21.530	21.342	4,883

← NewerPage 2 of 6 · 353 trading daysOlder →

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.