Waste Management CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.680	20.680	20.650	20.650	20.311	2,372
2025-10-20	20.610	20.770	20.600	20.730	20.390	2,329
2025-10-17	20.710	20.720	20.710	20.720	20.380	1,790
2025-10-16	20.550	20.550	20.530	20.530	20.193	1,711
2025-10-15	21.020	21.020	20.530	20.560	20.223	2,983
2025-10-14	20.900	21.030	20.900	20.980	20.636	1,593
2025-10-10	21.120	21.120	21.060	21.060	20.714	3,060
2025-10-09	20.970	20.970	20.840	20.920	20.577	1,322
2025-10-08	21.090	21.170	21.090	21.170	20.823	1,917
2025-10-07	20.940	20.940	20.860	20.890	20.547	1,349
2025-10-06	21.000	21.040	20.950	20.950	20.606	1,440
2025-10-03	20.970	21.160	20.970	21.160	20.813	837
2025-10-02	20.920	20.940	20.920	20.940	20.596	1,618
2025-10-01	21.150	21.150	21.140	21.140	20.793	388
2025-09-30	21.170	21.280	21.170	21.210	20.862	3,214
2025-09-29	21.090	21.090	21.090	21.090	20.744	307
2025-09-26	21.090	21.090	21.040	21.070	20.724	1,837
2025-09-25	21.070	21.070	20.960	20.960	20.616	335
2025-09-24	20.980	21.120	20.980	21.120	20.773	568
2025-09-23	20.820	21.030	20.820	21.030	20.685	17,879
2025-09-22	20.840	20.940	20.830	20.940	20.596	3,436
2025-09-19	20.870	20.920	20.870	20.920	20.577	2,443
2025-09-18	20.780	20.850	20.770	20.820	20.478	3,277
2025-09-17	20.820	20.850	20.770	20.810	20.469	1,446
2025-09-16	20.680	20.680	20.660	20.660	20.321	723
2025-09-15	21.040	21.070	20.840	20.840	20.498	4,919
2025-09-12	21.250	21.250	21.030	21.030	20.685	5,021
2025-09-11	21.170	21.250	20.780	21.250	20.823	52,418
2025-09-10	21.150	21.150	20.900	20.990	20.568	1,624
2025-09-09	20.950	21.050	20.950	21.050	20.627	1,373
2025-09-08	21.030	21.030	21.030	21.030	20.608	669
2025-09-05	21.460	21.460	21.100	21.250	20.823	2,668
2025-09-04	21.780	21.780	21.670	21.670	21.235	2,212
2025-09-03	21.500	21.580	21.500	21.580	21.147	621
2025-09-02	21.610	21.610	21.610	21.610	21.176	0
2025-08-29	21.610	21.610	21.610	21.610	21.176	0
2025-08-28	21.690	21.690	21.610	21.610	21.176	511
2025-08-27	21.760	21.770	21.750	21.750	21.313	3,004
2025-08-26	21.620	21.740	21.620	21.740	21.303	2,017
2025-08-25	21.830	21.830	21.620	21.650	21.215	2,704
2025-08-22	22.050	22.050	21.930	21.930	21.490	3,482
2025-08-21	22.130	22.130	22.130	22.130	21.686	629
2025-08-20	22.280	22.390	22.200	22.200	21.754	1,744
2025-08-19	21.740	22.050	21.740	22.050	21.607	1,566
2025-08-18	21.730	21.730	21.640	21.640	21.205	851
2025-08-15	21.840	21.920	21.750	21.920	21.480	2,538
2025-08-14	22.100	22.100	21.510	21.690	21.254	10,836
2025-08-13	22.670	22.670	22.120	22.190	21.744	2,059
2025-08-12	22.810	22.810	22.470	22.470	22.019	5,559
2025-08-11	22.820	22.860	22.820	22.860	22.401	1,143
2025-08-08	22.590	22.700	22.590	22.700	22.244	1,148
2025-08-07	22.450	22.450	22.410	22.410	21.960	1,232
2025-08-06	22.260	22.390	22.260	22.390	21.940	2,199
2025-08-05	22.360	22.360	22.200	22.200	21.754	1,800
2025-08-01	22.100	22.140	22.100	22.100	21.656	2,426
2025-07-31	22.420	22.420	22.050	22.050	21.607	434
2025-07-30	22.680	22.680	22.530	22.530	22.078	2,132
2025-07-29	22.700	23.100	22.700	22.770	22.313	5,128
2025-07-28	22.040	22.040	22.020	22.020	21.578	2,215
2025-07-25	22.280	22.280	22.180	22.210	21.764	1,759

← NewerPage 5 of 6 · 354 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.