Waste Management CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	21.360	21.360	21.360	21.360	21.091	300
2026-01-28	22.050	22.050	22.050	22.050	21.773	100
2026-01-27	21.560	22.050	21.560	22.050	21.773	2,300
2026-01-26	22.000	22.000	21.840	21.970	21.694	4,100
2026-01-23	21.690	21.920	21.690	21.920	21.644	1,800
2026-01-22	21.820	21.890	21.720	21.890	21.615	1,500
2026-01-21	21.500	21.560	21.470	21.550	21.279	1,700
2026-01-20	21.020	21.190	20.940	21.190	20.923	600
2026-01-19	21.710	21.710	21.710	21.710	21.437	100
2026-01-16	21.000	21.140	21.000	21.140	20.874	4,300
2026-01-15	20.890	21.000	20.890	21.000	20.736	3,900
2026-01-14	20.780	20.850	20.780	20.850	20.588	1,300
2026-01-13	20.810	20.810	20.550	20.670	20.410	4,700
2026-01-12	20.990	20.990	20.900	20.900	20.637	500
2026-01-09	21.050	21.220	21.050	21.220	20.953	3,100
2026-01-08	20.840	20.840	20.810	20.810	20.548	200
2026-01-07	20.740	20.740	20.700	20.700	20.440	3,100
2026-01-06	20.860	20.860	20.860	20.860	20.598	2,000
2026-01-05	20.600	20.970	20.600	20.970	20.706	3,800
2026-01-02	20.900	20.900	20.790	20.790	20.528	300
2025-12-31	21.230	21.230	21.120	21.120	20.854	42,900
2025-12-30	21.260	21.260	21.260	21.260	20.993	2,000
2025-12-29	21.300	21.300	21.300	21.300	21.032	219
2025-12-24	21.190	21.190	21.190	21.190	20.923	150
2025-12-23	21.040	21.050	21.030	21.050	20.785	1,340
2025-12-22	20.960	20.960	20.960	20.960	20.696	515
2025-12-19	20.770	20.820	20.770	20.800	20.538	4,088
2025-12-18	21.000	21.000	20.880	20.920	20.657	2,076
2025-12-17	20.990	21.020	20.970	21.020	20.756	1,822
2025-12-16	20.930	21.030	20.930	21.010	20.746	5,829
2025-12-15	20.680	20.900	20.680	20.900	20.637	9,775
2025-12-12	20.450	20.620	20.450	20.620	20.361	1,752
2025-12-11	20.420	20.420	20.270	20.270	20.015	2,818
2025-12-10	19.990	20.090	19.990	20.060	19.808	2,392
2025-12-09	20.170	20.170	20.170	20.170	19.916	1,799
2025-12-08	20.390	20.390	20.160	20.160	19.906	4,341
2025-12-05	20.560	20.570	20.500	20.500	20.242	2,043
2025-12-04	20.450	20.450	20.450	20.450	20.116	139
2025-12-03	20.750	20.750	20.690	20.690	20.352	1,167
2025-12-02	20.820	20.820	20.500	20.560	20.224	4,191
2025-12-01	20.880	21.030	20.710	20.710	20.372	7,043
2025-11-28	20.870	21.220	20.830	21.220	20.873	5,331
2025-11-26	20.740	20.890	20.740	20.860	20.519	8,410
2025-11-25	20.570	20.760	20.570	20.740	20.401	3,380
2025-11-24	20.870	20.870	20.360	20.360	20.027	7,465
2025-11-21	20.670	20.900	20.670	20.900	20.559	451
2025-11-20	20.770	20.860	20.700	20.790	20.450	12,368
2025-11-19	20.500	20.820	20.500	20.720	20.382	6,775
2025-11-18	20.200	20.280	20.140	20.280	19.949	8,666
2025-11-17	20.180	20.180	19.970	20.000	19.673	1,240
2025-11-14	19.900	20.200	19.900	20.150	19.821	4,420
2025-11-13	19.900	19.910	19.760	19.840	19.516	5,792
2025-11-12	19.650	19.650	19.550	19.590	19.270	21,444
2025-11-11	19.330	19.540	19.330	19.510	19.191	3,046
2025-11-10	19.210	19.210	19.020	19.160	18.847	7,177
2025-11-07	19.360	19.360	19.300	19.350	19.034	3,498
2025-11-06	19.200	19.300	19.160	19.190	18.877	2,879
2025-11-05	19.400	19.400	19.300	19.300	18.985	2,688
2025-11-04	19.220	19.220	19.030	19.080	18.768	3,371
2025-11-03	19.280	19.280	18.800	18.840	18.532	5,455

← NewerPage 4 of 5 · 250 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.