Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	190.25	190.47	188.50	189.38	185.58	179,600
2023-12-01	184.00	188.55	183.62	188.37	184.59	435,500
2023-11-30	181.11	183.83	180.33	183.79	180.11	180,100
2023-11-29	180.65	181.07	179.67	180.30	176.69	175,300
2023-11-28	182.12	182.12	180.16	180.47	176.85	196,900
2023-11-27	182.73	183.32	181.58	181.99	178.34	274,900
2023-11-24	182.22	182.88	180.48	181.79	178.15	180,800
2023-11-23	181.78	183.70	181.51	182.53	178.87	78,700
2023-11-22	180.41	182.58	180.41	182.38	178.72	153,200
2023-11-21	180.70	181.20	178.43	180.32	176.71	397,100
2023-11-20	184.49	185.49	184.32	184.39	180.69	104,500
2023-11-17	186.31	186.34	183.24	184.82	181.12	289,500
2023-11-16	183.68	186.11	183.68	185.81	182.09	157,200
2023-11-15	184.94	185.74	183.22	183.37	179.69	198,800
2023-11-14	181.12	186.00	180.29	184.82	181.12	270,900
2023-11-13	180.01	180.52	178.64	180.19	176.58	121,000
2023-11-10	180.29	181.28	179.24	180.20	176.59	212,000
2023-11-09	181.70	181.70	179.88	180.20	176.59	136,500
2023-11-08	181.99	182.07	180.61	181.28	177.65	106,100
2023-11-07	180.99	181.54	180.31	181.26	177.63	390,600
2023-11-06	182.35	183.49	180.88	181.38	177.36	124,100
2023-11-03	182.39	183.10	180.71	182.08	178.05	424,100
2023-11-02	179.75	183.65	179.17	182.37	178.33	291,200
2023-11-01	179.97	180.32	178.58	179.88	175.90	190,100
2023-10-31	180.47	181.09	179.14	179.56	175.58	274,400
2023-10-30	178.72	179.77	177.90	179.42	175.45	186,800
2023-10-27	177.37	178.57	176.09	177.60	173.67	476,600
2023-10-26	184.91	185.31	174.74	176.94	173.02	792,300
2023-10-25	183.15	190.43	183.14	189.49	185.29	368,200
2023-10-24	186.62	187.43	184.15	184.54	180.45	340,200
2023-10-23	187.09	188.54	185.48	185.61	181.50	149,000
2023-10-20	186.15	188.39	185.83	187.11	182.97	219,100
2023-10-19	188.34	189.15	186.11	186.56	182.43	213,600
2023-10-18	188.47	189.90	188.47	188.71	184.53	181,700
2023-10-17	189.22	191.62	189.22	189.86	185.65	177,500
2023-10-16	189.28	190.36	186.87	188.80	184.62	144,000
2023-10-13	188.33	189.99	187.47	189.03	184.84	164,700
2023-10-12	188.47	189.96	186.64	187.66	183.50	97,600
2023-10-11	187.69	188.25	186.54	187.66	183.50	95,600
2023-10-10	186.91	188.92	186.30	187.35	183.20	269,500
2023-10-06	184.79	186.91	183.49	185.83	181.71	169,800
2023-10-05	183.11	185.93	182.79	185.65	181.54	174,600
2023-10-04	182.72	184.26	182.07	183.65	179.58	182,500
2023-10-03	180.01	182.47	179.48	182.40	178.36	181,900
2023-10-02	182.33	182.61	179.08	181.16	177.15	230,400
2023-09-29	183.86	184.70	182.14	182.37	178.33	319,300
2023-09-28	183.87	185.49	183.69	184.05	179.97	187,700
2023-09-27	184.63	184.91	181.72	183.54	179.47	265,700
2023-09-26	185.62	187.07	184.01	184.20	180.12	199,500
2023-09-25	184.88	187.11	184.87	185.92	181.80	136,400
2023-09-22	187.18	187.18	185.30	185.51	181.40	147,200
2023-09-21	190.46	191.23	186.69	186.91	182.77	290,800
2023-09-20	189.86	191.62	189.84	190.91	186.68	130,500
2023-09-19	190.00	190.35	188.43	189.84	185.63	193,000
2023-09-18	190.35	192.30	190.14	190.86	186.63	145,500
2023-09-15	192.93	193.65	191.68	191.85	187.60	1,055,100
2023-09-14	193.10	193.40	190.96	192.15	187.89	298,600
2023-09-13	189.67	192.56	189.23	192.34	188.08	180,800
2023-09-12	189.29	190.42	188.84	189.98	185.77	236,600
2023-09-11	187.30	189.51	186.60	189.00	184.81	89,300

← NewerPage 13 of 21 · 1,258 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.