Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	187.30	189.51	186.60	189.00	184.81	89,300
2023-09-08	189.13	190.33	187.79	188.01	183.85	112,800
2023-09-07	188.13	190.59	188.12	189.97	185.76	350,100
2023-09-06	189.69	189.84	187.54	187.66	183.50	293,600
2023-09-05	189.78	190.25	188.35	189.71	185.51	125,900
2023-09-01	188.72	189.76	186.96	189.41	185.21	392,400
2023-08-31	187.52	187.72	184.93	185.24	181.14	262,300
2023-08-30	189.04	189.59	187.00	187.29	183.14	192,000
2023-08-29	187.96	188.83	186.74	188.52	184.34	215,500
2023-08-28	187.96	188.99	187.29	187.31	183.16	87,600
2023-08-25	185.99	188.34	185.85	187.55	183.40	162,600
2023-08-24	187.11	187.36	185.15	185.25	181.15	242,900
2023-08-23	186.70	187.29	185.67	186.52	182.39	126,200
2023-08-22	186.98	187.09	185.28	185.97	181.85	186,100
2023-08-21	186.89	188.39	186.61	186.87	182.73	183,600
2023-08-18	185.55	187.80	185.55	186.89	182.75	138,000
2023-08-17	188.04	188.56	185.78	186.10	181.98	166,000
2023-08-16	186.55	189.54	186.55	188.18	184.01	262,500
2023-08-15	188.98	190.08	186.59	186.88	182.74	428,800
2023-08-14	189.17	191.15	189.17	190.34	185.79	213,200
2023-08-11	188.00	189.34	187.46	189.13	184.61	246,300
2023-08-10	192.21	192.25	185.77	188.01	183.51	478,700
2023-08-09	189.36	192.01	188.42	191.27	186.70	219,500
2023-08-08	191.49	193.41	187.30	188.09	183.59	318,800
2023-08-04	187.64	191.40	185.21	190.15	185.60	312,500
2023-08-03	187.06	191.06	186.18	187.85	183.36	544,500
2023-08-02	189.69	191.46	187.78	188.75	184.24	433,600
2023-08-01	186.20	191.49	186.20	189.86	185.32	446,300
2023-07-31	187.65	187.65	185.45	186.23	181.78	218,100
2023-07-28	187.56	188.69	186.04	187.18	182.70	214,600
2023-07-27	188.65	189.56	184.86	186.50	182.04	323,400
2023-07-26	187.52	190.19	186.88	188.67	184.16	337,200
2023-07-25	191.76	191.76	188.14	188.54	184.03	220,000
2023-07-24	191.24	191.78	190.09	191.30	186.73	167,300
2023-07-21	191.09	192.77	191.02	191.15	186.58	327,300
2023-07-20	185.48	189.43	184.97	189.29	184.76	124,700
2023-07-19	184.32	185.71	183.70	185.49	181.05	213,800
2023-07-18	186.17	186.90	183.57	184.37	179.96	510,800
2023-07-17	187.02	188.41	186.44	186.57	182.11	126,600
2023-07-14	185.31	187.54	184.26	187.02	182.55	279,000
2023-07-13	183.78	185.46	181.95	184.99	180.57	241,600
2023-07-12	184.08	185.07	182.07	183.45	179.06	239,900
2023-07-11	183.94	184.17	181.98	183.37	178.98	201,100
2023-07-10	184.79	186.49	183.91	184.17	179.77	124,400
2023-07-07	186.30	186.49	184.30	184.32	179.91	233,400
2023-07-06	186.91	188.05	186.17	187.24	182.76	276,100
2023-07-05	186.65	187.96	186.57	187.49	183.01	234,200
2023-07-04	189.80	190.00	186.74	186.85	182.38	50,900
2023-06-30	185.97	189.57	185.97	189.33	184.80	316,800
2023-06-29	184.58	186.10	183.78	185.81	181.37	235,700
2023-06-28	183.89	184.37	183.09	184.04	179.64	189,600
2023-06-27	181.14	183.99	181.14	182.91	178.54	186,400
2023-06-26	179.23	182.10	178.52	181.19	176.86	161,500
2023-06-23	180.26	182.11	179.29	179.63	175.33	273,800
2023-06-22	180.27	180.40	178.97	180.26	175.95	136,000
2023-06-21	180.84	180.86	179.51	180.03	175.72	114,800
2023-06-20	180.65	182.37	180.00	180.84	176.52	357,800
2023-06-19	182.03	182.03	180.62	180.74	176.42	23,300
2023-06-16	181.75	183.66	181.25	181.50	177.16	919,000
2023-06-15	181.00	182.71	180.55	181.68	177.34	199,800

← NewerPage 14 of 21 · 1,259 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.