Waste Management CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22.110	22.110	22.110	22.110	22.013	0
2026-07-21	22.120	22.120	22.060	22.110	22.013	400
2026-07-20	22.390	22.610	22.390	22.610	22.510	700
2026-07-17	23.100	23.240	22.620	22.620	22.520	4,100
2026-07-16	22.790	22.900	22.790	22.810	22.710	300
2026-07-15	22.160	22.250	22.010	22.010	21.913	1,000
2026-07-14	22.150	22.150	22.150	22.150	22.053	6,400
2026-07-13	22.240	22.440	22.240	22.440	22.341	1,400
2026-07-10	21.980	22.020	21.980	22.020	21.923	300
2026-07-09	22.060	22.060	21.960	21.960	21.863	500
2026-07-08	22.470	22.470	22.470	22.470	22.371	0
2026-07-07	21.790	22.470	21.790	22.470	22.371	5,800
2026-07-06	21.620	21.620	21.620	21.620	21.525	300
2026-07-03	21.990	21.990	21.990	21.990	21.893	200
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	1,600
2026-06-29	21.470	21.470	21.040	21.040	20.947	23,300
2026-06-26	21.350	21.470	21.350	21.470	21.376	1,400
2026-06-25	21.200	21.200	21.200	21.200	21.107	0
2026-06-24	20.710	20.710	20.710	20.710	20.619	0
2026-06-23	20.240	20.660	20.240	20.660	20.569	3,700
2026-06-22	20.340	20.340	20.340	20.340	20.250	100
2026-06-19	20.440	20.440	20.440	20.440	20.350	200
2026-06-18	20.360	20.360	20.200	20.200	20.111	1,200
2026-06-17	20.530	20.530	20.530	20.530	20.440	300
2026-06-16	20.420	20.680	20.420	20.680	20.589	1,600
2026-06-15	20.480	20.480	20.480	20.480	20.390	1,500
2026-06-12	20.840	20.840	20.800	20.800	20.708	700
2026-06-11	21.250	21.320	20.830	20.830	20.738	46,700
2026-06-10	21.150	21.300	21.090	21.300	21.206	400
2026-06-09	20.850	20.850	20.850	20.850	20.758	100
2026-06-08	20.880	20.880	20.880	20.880	20.788	100
2026-06-05	20.860	21.000	20.860	21.000	20.908	300
2026-06-04	20.780	20.800	20.740	20.740	20.560	1,000
2026-06-03	20.430	20.540	20.420	20.540	20.362	1,900
2026-06-02	19.980	20.100	19.970	20.060	19.886	2,100
2026-06-01	20.190	20.220	20.190	20.210	20.035	1,700
2026-05-29	20.300	20.300	20.180	20.180	20.005	1,800
2026-05-28	20.400	20.400	20.340	20.340	20.164	1,200
2026-05-27	20.400	20.400	20.390	20.390	20.213	600
2026-05-26	20.550	20.550	20.540	20.540	20.362	700
2026-05-25	20.860	20.870	20.840	20.840	20.659	800
2026-05-22	20.550	20.660	20.550	20.660	20.481	1,900
2026-05-21	20.730	20.730	20.730	20.730	20.550	900
2026-05-20	20.850	20.910	20.850	20.900	20.719	900
2026-05-19	21.050	21.320	20.900	21.320	21.135	1,500
2026-05-15	20.930	20.930	20.870	20.870	20.689	300
2026-05-14	20.670	20.670	20.670	20.670	20.491	100
2026-05-13	20.400	20.550	20.390	20.550	20.372	3,100
2026-05-12	20.830	20.830	20.700	20.700	20.520	2,000
2026-05-11	20.360	20.380	20.280	20.300	20.124	1,300
2026-05-08	20.800	20.800	20.500	20.500	20.322	1,800
2026-05-07	20.940	21.030	20.940	21.030	20.848	1,000
2026-05-06	21.280	21.280	20.960	20.960	20.778	2,800
2026-05-05	21.350	21.350	21.260	21.260	21.076	3,700
2026-05-04	21.760	21.760	21.760	21.760	21.571	300
2026-05-01	22.150	22.150	22.150	22.150	21.958	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	1,900
2026-04-28	21.530	21.570	21.530	21.570	21.383	200

← NewerPage 2 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.