Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	179.77	182.94	179.22	182.49	178.13	252,800
2023-06-13	181.50	181.50	179.30	180.20	175.89	203,300
2023-06-12	181.30	182.32	180.24	181.48	177.14	159,600
2023-06-09	181.59	181.83	179.46	181.18	176.85	138,700
2023-06-08	180.08	182.70	179.25	181.59	177.25	197,300
2023-06-07	183.22	183.22	180.44	180.55	176.23	250,700
2023-06-06	185.84	187.10	182.80	183.22	178.84	222,000
2023-06-05	186.97	188.47	185.52	185.75	181.31	260,600
2023-06-02	185.07	188.50	184.62	187.25	182.77	208,600
2023-06-01	185.17	185.64	183.64	184.93	180.51	161,900
2023-05-31	186.08	187.84	185.23	185.52	181.08	285,100
2023-05-30	188.23	188.23	185.07	186.20	181.75	160,000
2023-05-29	189.07	189.07	187.44	188.15	183.65	41,700
2023-05-26	188.21	190.71	188.21	188.48	183.97	170,400
2023-05-25	186.51	188.03	185.45	187.55	183.06	179,800
2023-05-24	185.86	188.08	185.71	186.51	182.05	166,700
2023-05-23	187.92	187.93	185.08	185.80	181.36	315,700
2023-05-19	189.28	190.28	188.74	189.53	185.00	251,100
2023-05-18	188.16	188.60	187.12	188.35	183.85	259,400
2023-05-17	191.98	192.73	187.73	189.07	184.55	255,800
2023-05-16	192.89	192.92	191.06	191.59	187.01	245,300
2023-05-15	195.29	195.57	192.44	193.52	188.89	172,500
2023-05-12	193.98	195.95	193.98	195.05	190.39	151,200
2023-05-11	194.79	195.95	192.46	193.72	189.09	174,600
2023-05-10	191.46	193.87	191.46	193.76	189.13	120,800
2023-05-09	189.51	192.11	189.51	191.08	186.51	213,100
2023-05-08	187.87	190.63	187.37	189.73	184.86	147,800
2023-05-05	188.82	189.00	187.26	188.45	183.61	214,900
2023-05-04	188.45	190.59	187.81	188.54	183.70	177,100
2023-05-03	189.96	190.86	188.56	189.45	184.59	203,000
2023-05-02	188.07	189.84	186.93	189.43	184.57	389,200
2023-05-01	189.35	189.35	186.42	188.54	183.70	348,700
2023-04-28	186.99	190.02	185.37	188.46	183.62	635,000
2023-04-27	187.47	188.07	180.45	186.16	181.38	876,600
2023-04-26	191.37	192.19	190.51	191.30	186.39	339,800
2023-04-25	193.45	194.40	192.48	192.69	187.74	345,300
2023-04-24	194.97	195.89	192.23	192.55	187.61	384,400
2023-04-21	194.99	196.65	194.73	196.36	191.32	193,600
2023-04-20	191.80	194.42	191.80	193.81	188.84	255,900
2023-04-19	192.01	193.31	191.73	192.39	187.45	250,100
2023-04-18	193.09	193.65	190.59	191.46	186.55	365,600
2023-04-17	192.14	193.28	191.86	192.78	187.83	219,100
2023-04-14	191.86	192.48	191.01	191.30	186.39	119,000
2023-04-13	191.44	192.12	190.13	191.88	186.95	263,900
2023-04-12	189.60	192.30	189.60	191.44	186.53	229,300
2023-04-11	186.82	190.20	186.27	188.67	183.83	227,700
2023-04-10	185.51	187.24	184.96	186.80	182.01	108,400
2023-04-06	184.58	186.20	184.42	185.86	181.09	144,100
2023-04-05	186.16	187.37	184.05	184.57	179.83	291,300
2023-04-04	187.88	187.88	185.39	186.16	181.38	231,600
2023-04-03	187.31	188.09	186.62	187.15	182.35	175,900
2023-03-31	187.53	189.19	187.53	188.10	183.27	234,200
2023-03-30	185.88	187.53	184.71	186.63	181.84	249,800
2023-03-29	184.59	185.13	183.72	184.61	179.87	184,400
2023-03-28	181.87	183.98	181.87	183.36	178.65	115,100
2023-03-27	183.43	185.36	182.24	182.33	177.65	182,800
2023-03-24	180.45	184.00	180.31	183.43	178.72	172,700
2023-03-23	181.76	182.38	179.29	179.98	175.36	225,100
2023-03-22	183.54	183.54	181.37	181.45	176.79	188,000
2023-03-21	185.76	185.76	182.39	182.94	178.24	188,000

← NewerPage 15 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.