Waste Management CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.890	21.000	20.890	21.000	20.734	3,911
2026-01-14	20.780	20.850	20.780	20.850	20.586	1,302
2026-01-13	20.810	20.810	20.550	20.670	20.408	4,728
2026-01-12	20.990	20.990	20.900	20.900	20.635	530
2026-01-09	21.050	21.220	21.050	21.220	20.951	3,133
2026-01-08	20.840	20.840	20.810	20.810	20.547	205
2026-01-07	20.740	20.740	20.700	20.700	20.438	3,131
2026-01-06	20.860	20.860	20.860	20.860	20.596	2,026
2026-01-05	20.600	20.970	20.600	20.970	20.705	3,842
2026-01-02	20.900	20.900	20.790	20.790	20.527	301
2025-12-31	21.230	21.230	21.120	21.120	20.853	42,926
2025-12-30	21.260	21.260	21.260	21.260	20.991	1,965
2025-12-29	21.300	21.300	21.300	21.300	21.030	219
2025-12-24	21.190	21.190	21.170	21.170	20.902	150
2025-12-23	21.040	21.050	21.030	21.050	20.784	1,340
2025-12-22	20.960	20.960	20.960	20.960	20.695	515
2025-12-19	20.770	20.820	20.770	20.800	20.537	4,088
2025-12-18	21.000	21.000	20.880	20.920	20.655	2,076
2025-12-17	20.990	21.020	20.970	21.020	20.754	1,822
2025-12-16	20.930	21.030	20.930	21.010	20.744	5,829
2025-12-15	20.680	20.900	20.680	20.900	20.635	9,775
2025-12-12	20.450	20.690	20.450	20.690	20.428	1,752
2025-12-11	20.420	20.420	20.270	20.270	20.013	2,818
2025-12-10	20.000	20.090	19.990	20.060	19.806	2,492
2025-12-09	20.170	20.170	20.170	20.170	19.915	1,799
2025-12-08	20.390	20.390	20.160	20.160	19.905	4,341
2025-12-05	20.560	20.570	20.500	20.500	20.241	2,043
2025-12-04	20.450	20.460	20.450	20.460	20.124	139
2025-12-03	20.750	20.750	20.690	20.690	20.350	1,167
2025-12-02	20.820	20.820	20.500	20.560	20.223	4,191
2025-12-01	20.880	21.030	20.710	20.710	20.370	7,043
2025-11-28	20.870	21.220	20.830	21.220	20.872	5,331
2025-11-27	20.860	20.860	20.860	20.860	20.518	0
2025-11-26	20.740	20.890	20.740	20.860	20.518	8,410
2025-11-25	20.570	20.760	20.570	20.740	20.400	3,380
2025-11-24	20.870	20.870	20.360	20.360	20.026	7,465
2025-11-21	20.670	20.900	20.670	20.800	20.459	451
2025-11-20	20.770	20.860	20.700	20.790	20.449	12,368
2025-11-19	20.500	20.820	20.500	20.720	20.380	6,775
2025-11-18	20.200	20.280	20.140	20.280	19.947	8,666
2025-11-17	20.180	20.180	19.970	20.000	19.672	1,240
2025-11-14	19.900	20.200	19.900	20.150	19.819	4,420
2025-11-13	19.900	19.910	19.760	19.810	19.485	5,792
2025-11-12	19.650	19.650	19.550	19.590	19.269	21,444
2025-11-11	19.330	19.540	19.330	19.510	19.190	3,046
2025-11-10	19.210	19.210	19.020	19.160	18.846	7,177
2025-11-07	19.360	19.360	19.300	19.350	19.032	3,498
2025-11-06	19.200	19.300	19.160	19.170	18.855	2,879
2025-11-05	19.400	19.400	19.300	19.300	18.983	2,688
2025-11-04	19.220	19.220	19.030	19.220	18.905	3,371
2025-11-03	19.280	19.280	18.800	18.840	18.531	5,455
2025-10-31	19.360	19.360	19.140	19.200	18.885	2,537
2025-10-30	19.000	19.300	19.000	19.300	18.983	8,031
2025-10-29	19.680	19.680	18.970	18.980	18.669	15,309
2025-10-28	19.100	19.970	19.000	19.580	19.259	24,962
2025-10-27	20.600	20.600	20.500	20.530	20.193	4,043
2025-10-24	20.870	20.870	20.620	20.620	20.282	9,779
2025-10-23	20.770	20.770	20.770	20.770	20.429	372
2025-10-22	20.860	20.940	20.860	20.860	20.518	402
2025-10-21	20.680	20.680	20.650	20.650	20.311	2,372

← NewerPage 4 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.