Waste Management CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.640	21.640	21.540	21.540	21.353	1,800
2026-04-24	22.250	22.250	22.110	22.110	21.918	200
2026-04-23	21.570	22.000	21.570	22.000	21.809	4,500
2026-04-22	21.200	21.320	21.200	21.320	21.135	5,900
2026-04-21	21.230	21.230	21.230	21.230	21.046	100
2026-04-20	21.390	21.390	21.390	21.390	21.204	1,500
2026-04-17	21.180	21.270	21.180	21.270	21.086	1,000
2026-04-16	21.350	21.350	21.260	21.260	21.076	1,400
2026-04-15	21.370	21.370	21.370	21.370	21.185	1,000
2026-04-14	21.910	21.910	21.510	21.530	21.343	4,900
2026-04-13	21.890	21.890	21.800	21.800	21.611	600
2026-04-10	21.770	21.770	21.750	21.750	21.561	27,100
2026-04-09	21.990	21.990	21.990	21.990	21.799	0
2026-04-08	21.970	21.970	21.970	21.970	21.779	100
2026-04-07	22.220	22.220	22.220	22.220	22.027	600
2026-04-06	22.230	22.230	22.220	22.220	22.027	700
2026-04-02	22.360	22.450	22.350	22.350	22.156	6,000
2026-04-01	21.990	22.000	21.990	22.000	21.809	31,100
2026-03-31	21.680	21.720	21.680	21.720	21.532	900
2026-03-30	22.030	22.030	21.780	21.900	21.710	2,500
2026-03-27	21.560	21.560	21.560	21.560	21.373	0
2026-03-26	21.500	21.680	21.500	21.680	21.492	6,500
2026-03-25	20.980	21.390	20.980	21.390	21.204	1,100
2026-03-24	21.750	21.750	21.560	21.560	21.373	500
2026-03-23	21.820	21.820	21.700	21.700	21.512	600
2026-03-20	22.390	22.390	21.970	21.970	21.779	400
2026-03-19	22.300	22.310	22.300	22.310	22.116	2,700
2026-03-18	22.360	22.410	22.360	22.410	22.216	6,300
2026-03-17	22.530	22.530	22.530	22.530	22.335	0
2026-03-16	22.680	22.680	22.640	22.640	22.444	400
2026-03-13	22.800	22.800	22.800	22.800	22.602	0
2026-03-12	22.310	22.830	22.310	22.830	22.543	1,300
2026-03-11	22.520	22.520	22.370	22.490	22.207	2,700
2026-03-10	23.170	23.170	22.540	22.540	22.256	1,700
2026-03-09	23.390	23.530	23.390	23.530	23.234	4,000
2026-03-06	23.300	23.450	23.300	23.360	23.066	6,400
2026-03-05	23.220	23.220	23.220	23.220	22.928	0
2026-03-04	23.060	23.220	23.060	23.220	22.928	600
2026-03-03	23.360	23.360	22.900	23.250	22.957	5,000
2026-03-02	22.980	23.100	22.980	23.010	22.720	400
2026-02-27	22.490	22.940	22.490	22.940	22.651	600
2026-02-26	21.840	22.250	21.840	22.250	21.970	1,800
2026-02-25	21.820	21.820	21.820	21.820	21.545	200
2026-02-24	22.090	22.110	22.070	22.110	21.832	6,300
2026-02-23	22.020	22.030	22.000	22.030	21.753	600
2026-02-20	21.990	22.010	21.990	22.010	21.733	200
2026-02-19	22.590	22.590	22.260	22.260	21.980	300
2026-02-18	22.130	22.130	22.130	22.130	21.852	400
2026-02-17	22.660	22.660	22.480	22.480	22.197	1,000
2026-02-13	22.280	22.340	22.280	22.340	22.059	500
2026-02-12	22.220	22.220	22.160	22.160	21.881	1,100
2026-02-11	22.200	22.200	22.200	22.200	21.921	600
2026-02-10	22.220	22.220	22.180	22.180	21.901	1,400
2026-02-09	21.850	21.850	21.690	21.770	21.496	500
2026-02-06	21.640	21.640	21.640	21.640	21.368	0
2026-02-05	21.640	21.640	21.590	21.640	21.368	1,700
2026-02-04	21.470	21.860	21.470	21.640	21.368	3,200
2026-02-03	21.570	21.670	21.560	21.670	21.397	1,500
2026-02-02	21.070	21.230	20.600	21.230	20.963	18,200
2026-01-30	20.850	20.970	20.850	20.970	20.706	1,000

← NewerPage 3 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.