Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	184.75	187.38	184.33	185.14	180.39	188,400
2023-03-17	186.45	186.68	184.46	184.62	179.88	689,700
2023-03-16	185.40	187.84	184.64	186.68	181.89	246,900
2023-03-15	183.74	185.95	182.96	185.77	181.00	336,300
2023-03-14	182.76	185.10	182.05	184.44	179.71	256,300
2023-03-13	180.56	183.84	180.30	182.09	177.42	308,000
2023-03-10	182.56	183.35	180.83	181.24	176.59	327,500
2023-03-09	184.05	185.82	182.91	183.15	178.45	254,000
2023-03-08	184.14	184.14	182.89	183.80	179.08	189,900
2023-03-07	185.23	185.23	182.97	183.32	178.61	304,100
2023-03-06	182.12	185.57	182.12	184.38	179.65	258,700
2023-03-03	182.45	182.49	179.96	182.30	177.62	217,500
2023-03-02	181.27	182.70	181.08	181.80	177.13	409,900
2023-03-01	181.93	183.98	181.48	181.52	176.86	172,100
2023-02-28	183.41	185.01	181.86	182.72	178.03	271,100
2023-02-27	182.96	185.09	182.68	184.49	179.42	131,400
2023-02-24	182.68	183.77	181.16	182.41	177.39	276,800
2023-02-23	184.01	184.03	181.57	182.56	177.54	230,700
2023-02-22	183.75	186.45	183.20	184.34	179.27	346,400
2023-02-21	183.21	184.55	181.89	183.07	178.04	315,300
2023-02-17	185.14	187.07	182.85	183.47	178.43	419,700
2023-02-16	182.25	186.05	179.64	183.35	178.31	378,100
2023-02-15	179.27	181.78	179.27	181.35	176.36	181,700
2023-02-14	179.64	179.82	178.51	179.63	174.69	213,500
2023-02-13	181.13	182.09	179.37	179.57	174.63	189,800
2023-02-10	179.23	181.48	178.79	180.62	175.65	390,800
2023-02-09	180.16	180.19	178.30	179.86	174.91	249,400
2023-02-08	178.19	179.52	178.00	179.35	174.42	207,100
2023-02-07	178.05	178.82	176.46	178.61	173.70	280,000
2023-02-06	177.00	178.94	177.00	178.66	173.75	232,400
2023-02-03	176.46	177.69	175.15	177.15	172.28	364,100
2023-02-02	177.30	177.64	175.22	175.74	170.91	372,000
2023-02-01	175.50	178.05	174.14	176.77	171.91	467,400
2023-01-31	176.00	176.84	175.21	176.56	171.71	384,400
2023-01-30	175.46	176.60	175.27	175.46	170.64	268,800
2023-01-27	174.11	175.05	172.40	174.71	169.91	390,600
2023-01-26	176.71	176.71	173.45	174.18	169.39	215,700
2023-01-25	172.77	176.35	172.63	176.21	171.36	403,100
2023-01-24	173.23	174.87	172.36	173.63	168.86	275,100
2023-01-23	172.08	173.67	171.75	172.85	168.10	199,900
2023-01-20	171.47	172.75	169.72	172.10	167.37	365,400
2023-01-19	173.06	173.81	171.49	171.51	166.79	495,500
2023-01-18	176.23	177.29	173.11	173.15	168.39	396,900
2023-01-17	176.14	178.05	176.14	176.26	171.41	340,800
2023-01-16	174.88	176.31	174.66	176.14	171.30	121,400
2023-01-13	171.25	175.08	170.79	174.79	169.98	361,700
2023-01-12	176.89	176.89	170.22	171.01	166.31	472,000
2023-01-11	177.10	178.67	175.10	177.42	172.54	353,300
2023-01-10	176.95	176.95	173.23	176.14	171.30	323,400
2023-01-09	178.71	179.39	176.78	177.16	172.29	196,600
2023-01-06	174.65	178.69	174.64	178.49	173.58	233,500
2023-01-05	178.63	178.63	173.86	174.65	169.85	218,000
2023-01-04	179.92	180.04	177.98	178.65	173.74	173,500
2023-01-03	181.22	182.36	178.53	180.03	175.08	150,800
2022-12-30	179.62	180.26	178.07	179.48	174.54	202,200
2022-12-29	180.77	181.64	180.31	180.81	175.84	131,300
2022-12-28	181.61	181.82	180.24	180.32	175.36	165,800
2022-12-23	179.59	181.39	178.81	181.27	176.29	162,600
2022-12-22	181.50	182.82	179.67	180.29	175.33	259,700
2022-12-21	180.99	183.85	180.69	182.26	177.25	187,700

← NewerPage 16 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.