Waste Management CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.000	21.320	21.000	21.250	21.250	8,632
2026-10-16	21.030	21.330	21.030	21.330	21.330	6,884
2026-10-15	20.830	21.030	20.780	21.030	21.030	19,300
2026-10-14	20.060	20.230	20.010	20.230	20.230	5,900
2026-10-13	20.000	20.000	19.750	19.870	19.870	8,500
2026-10-09	19.720	19.720	19.540	19.620	19.620	9,000
2026-10-08	19.820	19.840	19.560	19.770	19.770	8,600
2026-10-07	19.810	19.850	19.710	19.730	19.730	2,300
2026-10-06	19.530	19.620	19.460	19.580	19.580	8,900
2026-10-05	19.340	19.460	19.200	19.460	19.460	2,800
2026-10-02	19.000	19.300	18.930	19.300	19.300	4,700
2026-10-01	19.150	19.150	18.990	19.050	19.050	10,400
2026-09-30	19.420	19.420	19.170	19.220	19.220	8,700
2026-09-29	19.310	19.520	19.260	19.500	19.500	4,600
2026-09-28	19.400	19.550	19.400	19.450	19.450	5,700
2026-09-25	19.500	19.550	19.460	19.480	19.480	5,900
2026-09-24	19.600	19.600	19.570	19.600	19.600	4,400
2026-09-23	19.720	19.730	19.510	19.600	19.600	8,900
2026-09-22	19.450	19.570	19.450	19.560	19.560	5,900
2026-09-21	19.630	19.740	19.500	19.510	19.510	10,300
2026-09-18	20.000	20.000	19.890	19.890	19.890	1,000
2026-09-17	20.000	20.110	20.000	20.110	20.110	6,200
2026-09-16	20.220	20.220	20.220	20.220	20.220	100
2026-09-15	20.680	20.680	20.680	20.680	20.680	500
2026-09-14	20.330	20.580	20.330	20.580	20.580	4,500
2026-09-11	20.100	20.190	20.090	20.180	20.180	5,700
2026-09-10	20.340	20.370	20.160	20.210	20.121	28,100
2026-09-09	20.320	20.380	20.320	20.380	20.290	8,800
2026-09-08	20.590	20.590	20.410	20.530	20.440	7,900
2026-09-04	20.650	20.650	20.650	20.650	20.559	600
2026-09-03	20.600	20.890	20.600	20.890	20.798	5,100
2026-09-02	20.600	20.630	20.500	20.570	20.479	500
2026-09-01	20.680	20.740	20.680	20.700	20.609	18,600
2026-08-31	20.780	20.790	20.610	20.650	20.559	46,100
2026-08-28	20.700	20.700	20.700	20.700	20.609	300
2026-08-27	20.580	20.590	20.550	20.550	20.460	700
2026-08-26	20.960	20.960	20.890	20.890	20.798	800
2026-08-25	21.230	21.230	20.960	20.960	20.868	38,300
2026-08-24	21.330	21.400	21.290	21.310	21.216	2,600
2026-08-21	21.140	21.190	21.120	21.190	21.097	8,000
2026-08-20	21.200	21.270	21.200	21.230	21.137	31,700
2026-08-19	21.470	21.470	21.280	21.280	21.186	500
2026-08-18	21.480	21.480	21.160	21.160	21.067	2,100
2026-08-17	21.350	21.350	21.190	21.190	21.097	1,200
2026-08-14	21.110	21.290	21.110	21.190	21.097	4,900
2026-08-13	21.400	21.420	21.200	21.200	21.107	800
2026-08-12	21.740	21.740	21.360	21.360	21.266	800
2026-08-11	21.560	21.600	21.340	21.340	21.246	85,200
2026-08-10	21.310	21.310	21.310	21.310	21.216	500
2026-08-07	21.490	21.860	21.460	21.480	21.385	5,700
2026-08-06	21.170	21.460	21.170	21.460	21.366	1,200
2026-08-05	21.220	21.220	21.220	21.220	21.127	100
2026-08-04	21.100	21.400	21.010	21.310	21.216	47,900
2026-07-31	21.380	21.380	21.380	21.380	21.286	400
2026-07-30	21.720	21.750	21.330	21.490	21.395	1,200
2026-07-29	22.910	22.940	22.400	22.470	22.371	2,400
2026-07-28	22.870	22.870	22.550	22.700	22.600	5,400
2026-07-27	22.500	22.640	22.500	22.530	22.431	900
2026-07-24	22.500	22.510	22.500	22.510	22.411	4,200
2026-07-23	22.450	22.450	22.370	22.370	22.272	500

Page 1 of 6 · 357 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0890 CAD
2026-06-05	0.0890 CAD
2026-03-13	0.0900 CAD
2025-12-05	0.0778 CAD
2025-09-12	0.0794 CAD
2025-06-06	0.0798 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.