Waste Connections Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 235.82 | 237.61 | 233.51 | 237.10 | 237.10 | 515,231 |
| 2026-10-15 | 225.93 | 235.10 | 225.92 | 235.10 | 235.10 | 1,160,600 |
| 2026-10-14 | 219.38 | 223.55 | 219.38 | 223.20 | 223.20 | 572,500 |
| 2026-10-13 | 220.00 | 221.00 | 217.18 | 218.50 | 218.50 | 785,400 |
| 2026-10-09 | 220.04 | 221.70 | 217.38 | 218.17 | 218.17 | 460,900 |
| 2026-10-08 | 221.33 | 223.00 | 217.23 | 220.02 | 220.02 | 391,400 |
| 2026-10-07 | 221.15 | 224.35 | 221.15 | 221.28 | 221.28 | 306,600 |
| 2026-10-06 | 219.76 | 221.75 | 218.96 | 219.69 | 219.69 | 322,900 |
| 2026-10-05 | 219.34 | 220.81 | 216.48 | 219.97 | 219.97 | 243,800 |
| 2026-10-02 | 215.88 | 220.75 | 214.76 | 219.25 | 219.25 | 362,700 |
| 2026-10-01 | 218.88 | 220.40 | 212.73 | 214.44 | 214.44 | 243,500 |
| 2026-09-30 | 221.31 | 222.28 | 218.84 | 219.08 | 219.08 | 327,800 |
| 2026-09-29 | 220.39 | 222.43 | 219.42 | 220.82 | 220.82 | 259,900 |
| 2026-09-28 | 221.47 | 222.57 | 219.79 | 221.26 | 221.26 | 308,900 |
| 2026-09-25 | 220.49 | 221.35 | 219.23 | 220.29 | 220.29 | 202,200 |
| 2026-09-24 | 219.54 | 223.19 | 219.54 | 220.73 | 220.73 | 377,600 |
| 2026-09-23 | 218.51 | 220.56 | 217.28 | 218.93 | 218.93 | 418,100 |
| 2026-09-22 | 218.48 | 219.91 | 217.96 | 218.65 | 218.65 | 299,200 |
| 2026-09-21 | 217.22 | 218.39 | 215.37 | 218.37 | 218.37 | 533,500 |
| 2026-09-18 | 219.92 | 219.92 | 217.26 | 217.45 | 217.45 | 1,333,400 |
| 2026-09-17 | 220.26 | 220.83 | 216.37 | 217.07 | 217.07 | 223,200 |
| 2026-09-16 | 222.90 | 223.62 | 218.36 | 219.06 | 219.06 | 394,200 |
| 2026-09-15 | 224.21 | 224.67 | 221.76 | 222.02 | 222.02 | 181,900 |
| 2026-09-14 | 224.91 | 226.71 | 223.86 | 224.07 | 224.07 | 344,600 |
| 2026-09-11 | 221.16 | 223.38 | 220.57 | 221.56 | 221.56 | 280,100 |
| 2026-09-10 | 223.19 | 224.28 | 219.69 | 220.60 | 220.60 | 750,100 |
| 2026-09-09 | 225.02 | 225.02 | 221.69 | 222.48 | 222.48 | 301,300 |
| 2026-09-08 | 226.44 | 226.48 | 223.54 | 225.06 | 225.06 | 280,000 |
| 2026-09-04 | 229.31 | 229.31 | 226.46 | 228.15 | 228.15 | 395,700 |
| 2026-09-03 | 227.11 | 230.48 | 226.50 | 230.03 | 230.03 | 214,000 |
| 2026-09-02 | 227.11 | 229.22 | 225.64 | 227.03 | 227.03 | 259,600 |
| 2026-09-01 | 229.89 | 232.20 | 227.40 | 227.65 | 227.65 | 338,300 |
| 2026-08-31 | 230.68 | 231.21 | 228.41 | 229.21 | 229.21 | 187,600 |
| 2026-08-28 | 230.61 | 231.82 | 228.21 | 230.89 | 230.89 | 288,000 |
| 2026-08-27 | 230.62 | 230.85 | 228.59 | 229.79 | 229.79 | 238,000 |
| 2026-08-26 | 229.72 | 233.42 | 229.72 | 232.07 | 232.07 | 178,800 |
| 2026-08-25 | 232.92 | 234.02 | 229.32 | 230.00 | 230.00 | 239,542 |
| 2026-08-24 | 233.04 | 237.11 | 233.04 | 234.02 | 234.02 | 531,774 |
| 2026-08-21 | 231.62 | 234.24 | 231.41 | 233.35 | 233.35 | 280,000 |
| 2026-08-20 | 231.74 | 233.79 | 231.50 | 232.43 | 232.43 | 320,900 |
| 2026-08-19 | 230.53 | 236.05 | 229.00 | 233.29 | 233.29 | 316,700 |
| 2026-08-18 | 230.36 | 233.00 | 229.38 | 230.04 | 230.04 | 219,100 |
| 2026-08-17 | 230.30 | 230.30 | 227.85 | 228.94 | 228.94 | 150,200 |
| 2026-08-14 | 231.03 | 231.44 | 228.84 | 230.70 | 230.70 | 307,000 |
| 2026-08-13 | 231.00 | 231.93 | 229.09 | 230.86 | 230.86 | 353,300 |
| 2026-08-12 | 230.38 | 233.74 | 229.00 | 230.52 | 230.52 | 313,400 |
| 2026-08-11 | 231.74 | 234.07 | 230.39 | 232.36 | 232.36 | 233,500 |
| 2026-08-10 | 232.01 | 233.17 | 230.65 | 231.82 | 231.82 | 229,400 |
| 2026-08-07 | 232.76 | 236.06 | 230.27 | 232.06 | 232.06 | 363,600 |
| 2026-08-06 | 232.00 | 234.67 | 227.63 | 234.50 | 234.50 | 482,200 |
| 2026-08-05 | 233.51 | 234.57 | 228.11 | 230.46 | 229.97 | 331,300 |
| 2026-08-04 | 233.00 | 235.18 | 231.05 | 233.12 | 232.62 | 301,000 |
| 2026-07-31 | 231.30 | 236.87 | 231.30 | 234.84 | 234.34 | 420,900 |
| 2026-07-30 | 238.25 | 240.81 | 231.00 | 233.03 | 232.53 | 567,100 |
| 2026-07-29 | 239.28 | 245.86 | 238.58 | 243.24 | 242.72 | 737,100 |
| 2026-07-28 | 241.73 | 243.00 | 237.06 | 238.74 | 238.23 | 361,100 |
| 2026-07-27 | 239.36 | 242.14 | 238.68 | 239.58 | 239.07 | 483,100 |
| 2026-07-24 | 237.24 | 240.07 | 236.16 | 239.36 | 238.85 | 381,200 |
| 2026-07-23 | 240.42 | 242.02 | 234.87 | 236.40 | 235.90 | 740,500 |
| 2026-07-22 | 236.37 | 239.71 | 235.53 | 236.19 | 235.69 | 258,400 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.4900 CAD |
| 2026-05-06 | 0.4770 CAD |
| 2026-02-25 | 0.4790 CAD |
| 2025-11-05 | 0.4940 CAD |
| 2025-08-06 | 0.4340 CAD |
| 2025-05-07 | 0.4340 CAD |
| 2025-02-27 | 0.4520 CAD |
| 2024-11-07 | 0.4390 CAD |
| 2024-08-07 | 0.3930 CAD |
| 2024-05-07 | 0.3890 CAD |
| 2024-02-27 | 0.3850 CAD |
| 2023-11-07 | 0.3900 CAD |
| 2023-08-15 | 0.3430 CAD |
| 2023-05-09 | 0.3410 CAD |
| 2023-02-28 | 0.3460 CAD |
| 2022-11-15 | 0.3400 CAD |
| 2022-08-17 | 0.2950 CAD |
| 2022-05-17 | 0.2950 CAD |
| 2022-03-01 | 0.2910 CAD |
| 2021-11-08 | 0.2870 CAD |
| 2021-08-17 | 0.2580 CAD |
| 2021-05-11 | 0.2480 CAD |
| 2021-03-02 | 0.2590 CAD |
| 2020-11-09 | 0.2680 CAD |
| 2020-08-03 | 0.1900 CAD |
| 2020-07-31 | 0.2480 CAD |
| 2020-05-04 | 0.2610 CAD |
| 2020-02-26 | 0.2460 CAD |
| 2019-11-08 | 0.2440 CAD |
| 2019-08-09 | 0.2120 CAD |
| 2019-05-07 | 0.2150 CAD |
| 2019-02-28 | 0.2100 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.