Waste Management CDR (CAD Hedged) historical data

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

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
2026-07-17	23.100	23.240	22.620	22.620	22.521	4,087
2026-07-16	22.950	22.950	22.900	22.910	22.809	1,700
2026-07-15	22.140	22.260	22.100	22.260	22.162	1,500
2026-07-14	22.160	22.160	22.150	22.150	22.053	500
2026-07-13	22.020	22.020	22.020	22.020	21.923	200
2026-07-10	21.980	22.020	21.980	22.020	21.923	300

Page 1 of 5 · 241 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.