Waste Connections Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 250.91 | 252.11 | 250.16 | 251.20 | 247.40 | 90,800 |
| 2024-08-21 | 248.87 | 251.01 | 248.67 | 250.79 | 246.99 | 127,700 |
| 2024-08-20 | 249.69 | 249.69 | 248.34 | 248.73 | 244.96 | 118,800 |
| 2024-08-19 | 249.33 | 250.68 | 248.50 | 249.13 | 245.36 | 182,100 |
| 2024-08-16 | 251.57 | 251.85 | 248.62 | 248.86 | 245.09 | 126,400 |
| 2024-08-15 | 249.98 | 251.60 | 248.96 | 251.39 | 247.58 | 199,800 |
| 2024-08-14 | 247.62 | 249.63 | 247.18 | 249.07 | 245.30 | 102,200 |
| 2024-08-13 | 247.17 | 247.64 | 245.94 | 247.35 | 243.61 | 118,500 |
| 2024-08-12 | 248.06 | 248.67 | 246.30 | 247.35 | 243.61 | 179,100 |
| 2024-08-09 | 247.41 | 248.28 | 245.40 | 247.62 | 243.87 | 333,900 |
| 2024-08-08 | 247.27 | 249.46 | 246.73 | 247.03 | 243.29 | 231,500 |
| 2024-08-07 | 245.39 | 248.09 | 244.50 | 246.39 | 242.66 | 341,600 |
| 2024-08-06 | 245.48 | 247.83 | 244.05 | 244.87 | 240.78 | 511,000 |
| 2024-08-02 | 247.14 | 249.36 | 245.24 | 248.81 | 244.65 | 760,000 |
| 2024-08-01 | 245.54 | 248.07 | 244.26 | 247.95 | 243.80 | 397,700 |
| 2024-07-31 | 245.27 | 246.10 | 244.75 | 245.55 | 241.44 | 221,200 |
| 2024-07-30 | 243.99 | 246.72 | 243.99 | 244.37 | 240.28 | 180,400 |
| 2024-07-29 | 243.68 | 245.36 | 242.87 | 243.85 | 239.77 | 158,800 |
| 2024-07-26 | 244.17 | 245.15 | 241.63 | 243.09 | 239.03 | 199,100 |
| 2024-07-25 | 251.99 | 251.99 | 240.35 | 242.74 | 238.68 | 448,700 |
| 2024-07-24 | 247.75 | 249.99 | 247.06 | 248.37 | 244.22 | 214,400 |
| 2024-07-23 | 251.09 | 251.09 | 248.92 | 249.20 | 245.03 | 139,400 |
| 2024-07-22 | 249.00 | 249.98 | 248.31 | 249.78 | 245.60 | 193,000 |
| 2024-07-19 | 249.75 | 249.75 | 246.97 | 247.72 | 243.58 | 170,700 |
| 2024-07-18 | 249.25 | 250.30 | 247.97 | 248.70 | 244.54 | 499,400 |
| 2024-07-17 | 248.49 | 250.31 | 247.93 | 249.65 | 245.48 | 296,500 |
| 2024-07-16 | 246.56 | 249.55 | 246.56 | 249.27 | 245.10 | 117,500 |
| 2024-07-15 | 247.16 | 248.50 | 245.98 | 246.19 | 242.07 | 424,800 |
| 2024-07-12 | 244.50 | 247.22 | 244.50 | 246.04 | 241.93 | 192,500 |
| 2024-07-11 | 245.00 | 246.78 | 243.23 | 243.99 | 239.91 | 113,100 |
| 2024-07-10 | 244.07 | 246.09 | 242.92 | 245.16 | 241.06 | 193,700 |
| 2024-07-09 | 242.62 | 243.66 | 242.37 | 242.84 | 238.78 | 115,000 |
| 2024-07-08 | 242.11 | 243.47 | 242.09 | 242.31 | 238.26 | 139,800 |
| 2024-07-05 | 244.54 | 244.78 | 241.48 | 241.61 | 237.57 | 314,100 |
| 2024-07-04 | 242.13 | 245.37 | 242.13 | 244.25 | 240.17 | 141,900 |
| 2024-07-03 | 240.47 | 243.04 | 239.44 | 242.01 | 237.96 | 270,300 |
| 2024-07-02 | 241.63 | 241.63 | 237.07 | 239.46 | 235.46 | 286,000 |
| 2024-06-28 | 241.08 | 242.46 | 239.87 | 240.03 | 236.02 | 194,700 |
| 2024-06-27 | 238.09 | 240.80 | 237.77 | 240.74 | 236.71 | 219,500 |
| 2024-06-26 | 238.71 | 239.21 | 237.31 | 238.03 | 234.05 | 303,700 |
| 2024-06-25 | 240.51 | 240.66 | 238.46 | 239.07 | 235.07 | 184,100 |
| 2024-06-24 | 239.64 | 240.76 | 238.81 | 239.75 | 235.74 | 238,200 |
| 2024-06-21 | 238.42 | 240.38 | 237.64 | 239.17 | 235.17 | 1,335,700 |
| 2024-06-20 | 236.18 | 238.76 | 236.18 | 237.99 | 234.01 | 337,200 |
| 2024-06-19 | 236.74 | 238.99 | 234.96 | 235.25 | 231.32 | 168,000 |
| 2024-06-18 | 237.56 | 238.64 | 235.64 | 237.44 | 233.47 | 269,400 |
| 2024-06-17 | 231.56 | 237.99 | 230.39 | 237.12 | 233.16 | 313,700 |
| 2024-06-14 | 229.48 | 232.27 | 229.26 | 231.56 | 227.69 | 199,700 |
| 2024-06-13 | 229.27 | 229.98 | 227.28 | 229.48 | 225.64 | 162,600 |
| 2024-06-12 | 229.33 | 230.88 | 228.37 | 229.14 | 225.31 | 353,300 |
| 2024-06-11 | 230.32 | 231.22 | 228.96 | 229.39 | 225.55 | 148,800 |
| 2024-06-10 | 228.01 | 231.27 | 228.01 | 230.88 | 227.02 | 262,800 |
| 2024-06-07 | 230.91 | 233.30 | 227.46 | 227.79 | 223.98 | 181,800 |
| 2024-06-06 | 230.91 | 233.44 | 230.07 | 230.96 | 227.10 | 165,500 |
| 2024-06-05 | 228.14 | 231.81 | 227.66 | 230.75 | 226.89 | 230,500 |
| 2024-06-04 | 222.80 | 227.49 | 220.79 | 227.46 | 223.66 | 211,400 |
| 2024-06-03 | 224.00 | 225.81 | 219.95 | 222.62 | 218.90 | 291,700 |
| 2024-05-31 | 221.59 | 223.94 | 220.15 | 223.82 | 220.08 | 233,600 |
| 2024-05-30 | 220.36 | 221.46 | 219.62 | 220.99 | 217.30 | 271,800 |
| 2024-05-29 | 221.74 | 221.99 | 220.00 | 220.09 | 216.41 | 208,800 |
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.