Waste Management CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	19.360	19.360	19.140	19.200	18.886	2,537
2025-10-30	19.000	19.300	19.000	19.300	18.985	8,031
2025-10-29	19.680	19.680	18.970	18.980	18.670	15,309
2025-10-28	19.100	19.970	19.000	19.580	19.260	24,962
2025-10-27	20.600	20.600	20.500	20.530	20.195	4,043
2025-10-24	20.870	20.870	20.620	20.620	20.283	9,779
2025-10-23	20.770	20.770	20.770	20.770	20.431	372
2025-10-22	20.860	20.940	20.860	20.860	20.519	402
2025-10-21	20.680	20.680	20.650	20.650	20.313	2,372
2025-10-20	20.610	20.770	20.600	20.730	20.391	2,329
2025-10-17	20.710	20.720	20.710	20.710	20.372	1,790
2025-10-16	20.550	20.550	20.530	20.530	20.195	1,711
2025-10-15	21.020	21.020	20.530	20.560	20.224	2,983
2025-10-14	20.900	21.030	20.900	20.970	20.627	1,593
2025-10-10	21.120	21.120	21.060	21.060	20.716	3,060
2025-10-09	20.970	20.970	20.840	20.920	20.578	1,322
2025-10-08	21.090	21.170	21.090	21.170	20.824	1,917
2025-10-07	20.940	20.940	20.860	20.860	20.519	1,349
2025-10-06	21.000	21.040	20.950	20.950	20.608	1,440
2025-10-03	20.970	21.160	20.970	21.160	20.814	837
2025-10-02	20.920	20.940	20.920	20.940	20.598	1,618
2025-10-01	21.150	21.150	21.140	21.140	20.795	388
2025-09-30	21.170	21.280	21.170	21.210	20.864	3,214
2025-09-29	21.090	21.090	21.090	21.090	20.745	307
2025-09-26	21.090	21.090	21.040	21.070	20.726	1,837
2025-09-25	21.070	21.070	21.070	21.070	20.726	335
2025-09-24	20.980	21.120	20.980	21.120	20.775	568
2025-09-23	20.820	21.030	20.820	21.030	20.686	17,879
2025-09-22	20.840	20.940	20.830	20.940	20.598	3,436
2025-09-19	20.870	20.920	20.870	20.920	20.578	2,443
2025-09-18	20.780	20.850	20.770	20.820	20.480	3,277
2025-09-17	20.820	20.850	20.770	20.810	20.470	1,446
2025-09-16	20.680	20.680	20.680	20.680	20.342	723
2025-09-15	21.040	21.070	20.910	20.910	20.568	4,919
2025-09-12	21.250	21.250	21.030	21.030	20.686	5,021
2025-09-11	21.170	21.190	20.780	21.190	20.766	52,418
2025-09-10	21.150	21.150	20.900	20.990	20.570	1,624
2025-09-09	20.950	21.050	20.950	21.050	20.629	1,373
2025-09-08	21.030	21.030	21.030	21.030	20.609	669
2025-09-05	21.460	21.460	21.100	21.220	20.795	2,668
2025-09-04	21.780	21.780	21.780	21.780	21.344	2,212
2025-09-03	21.500	21.570	21.500	21.570	21.138	621
2025-08-28	21.690	21.690	21.690	21.690	21.256	511
2025-08-27	21.760	21.770	21.750	21.750	21.315	3,004
2025-08-26	21.620	21.740	21.620	21.740	21.305	2,017
2025-08-25	21.830	21.830	21.620	21.650	21.217	2,704
2025-08-22	22.050	22.050	21.930	21.970	21.530	3,482
2025-08-21	22.130	22.130	22.130	22.130	21.687	629
2025-08-20	22.280	22.390	22.200	22.200	21.756	1,744
2025-08-19	21.740	22.050	21.740	22.050	21.609	1,566
2025-08-18	21.730	21.730	21.640	21.640	21.207	851
2025-08-15	21.840	21.920	21.750	21.920	21.481	2,538
2025-08-14	22.100	22.100	21.510	21.690	21.256	10,836
2025-08-13	22.670	22.670	22.120	22.190	21.746	2,059
2025-08-12	22.810	22.810	22.470	22.470	22.020	5,559
2025-08-11	22.820	22.820	22.820	22.820	22.363	1,143
2025-08-08	22.590	22.700	22.590	22.700	22.246	1,148
2025-08-07	22.450	22.450	22.410	22.410	21.961	1,232
2025-08-06	22.260	22.390	22.260	22.390	21.942	2,199
2025-08-05	22.360	22.360	22.200	22.200	21.756	1,800

← NewerPage 5 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.