Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	225.13	226.27	224.11	224.35	220.22	166,900
2024-02-29	226.35	226.35	222.68	225.82	221.67	418,500
2024-02-28	227.53	229.44	226.60	226.94	222.76	179,800
2024-02-27	229.16	229.34	225.94	227.78	223.59	155,100
2024-02-26	230.55	231.95	229.50	229.62	225.02	132,700
2024-02-23	229.78	230.89	228.62	229.79	225.18	250,600
2024-02-22	226.03	230.50	225.81	229.87	225.26	199,100
2024-02-21	225.78	226.97	224.64	225.93	221.40	219,800
2024-02-20	225.61	228.38	225.61	226.16	221.63	221,900
2024-02-16	223.86	226.97	222.77	226.39	221.85	327,900
2024-02-15	221.02	222.84	219.50	222.80	218.33	393,000
2024-02-14	214.85	222.49	214.54	222.18	217.73	451,900
2024-02-13	207.58	214.08	207.23	212.36	208.10	562,300
2024-02-12	210.18	210.27	206.91	207.64	203.48	325,700
2024-02-09	210.36	211.23	209.64	210.95	206.72	272,600
2024-02-08	211.38	211.38	209.86	209.97	205.76	206,200
2024-02-07	211.84	212.40	210.92	211.38	207.14	117,500
2024-02-06	214.59	214.68	211.37	211.68	207.44	218,200
2024-02-05	212.72	213.80	211.71	212.76	208.50	241,600
2024-02-02	212.00	213.20	210.55	212.69	208.43	162,200
2024-02-01	209.35	212.07	208.93	212.00	207.75	163,500
2024-01-31	210.10	211.70	207.74	208.71	204.53	319,800
2024-01-30	209.13	209.94	207.70	209.83	205.62	140,300
2024-01-29	208.03	209.08	207.20	209.07	204.88	97,300
2024-01-26	206.36	207.93	205.36	207.51	203.35	208,200
2024-01-25	204.54	206.99	204.47	206.68	202.54	200,400
2024-01-24	207.10	208.34	205.04	205.35	201.23	217,600
2024-01-23	205.47	206.66	205.06	206.51	202.37	358,100
2024-01-22	205.16	206.50	203.29	205.71	201.59	260,000
2024-01-19	201.47	205.07	201.38	204.40	200.30	333,700
2024-01-18	198.80	201.95	198.33	201.84	197.79	298,000
2024-01-17	197.85	199.53	196.66	198.24	194.27	238,200
2024-01-16	199.01	199.01	197.29	198.21	194.24	417,700
2024-01-15	199.58	200.62	197.67	199.38	195.38	47,800
2024-01-12	198.87	199.68	197.06	199.61	195.61	147,200
2024-01-11	199.39	199.95	196.90	198.41	194.43	362,300
2024-01-10	196.94	199.20	196.70	198.92	194.93	132,800
2024-01-09	196.64	197.83	195.98	197.35	193.39	284,800
2024-01-08	195.80	196.49	194.55	196.26	192.33	319,700
2024-01-05	195.91	196.74	194.49	195.70	191.78	421,000
2024-01-04	197.02	198.41	196.63	196.99	193.04	160,100
2024-01-03	197.34	199.12	196.93	197.02	193.07	199,800
2024-01-02	196.85	199.04	196.36	198.08	194.11	233,200
2023-12-29	196.79	197.88	196.61	197.86	193.89	90,400
2023-12-28	195.86	196.96	195.22	196.80	192.86	132,300
2023-12-27	195.44	196.04	194.55	195.56	191.64	191,500
2023-12-22	195.92	197.27	195.15	195.44	191.52	171,900
2023-12-21	195.44	197.42	195.06	195.71	191.79	158,600
2023-12-20	196.36	197.11	195.47	195.72	191.80	264,200
2023-12-19	197.26	197.65	195.90	196.48	192.54	223,700
2023-12-18	194.75	198.49	194.75	197.59	193.63	147,800
2023-12-15	198.13	198.13	193.37	194.59	190.69	1,987,800
2023-12-14	201.58	201.97	197.14	197.50	193.54	399,500
2023-12-13	197.88	201.91	197.43	200.64	196.62	274,300
2023-12-12	193.00	197.95	192.64	197.76	193.80	383,800
2023-12-11	188.08	192.60	186.71	192.06	188.21	259,400
2023-12-08	188.29	188.52	187.03	187.95	184.18	141,800
2023-12-07	189.42	189.42	187.00	188.17	184.40	218,900
2023-12-06	190.03	191.05	188.71	189.18	185.39	193,300
2023-12-05	189.79	190.80	188.98	190.44	186.62	362,800

← NewerPage 12 of 21 · 1,255 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.