Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	181.77	182.34	180.14	180.59	175.62	318,400
2022-12-19	183.65	184.91	181.59	182.10	177.09	379,000
2022-12-16	186.19	187.08	184.02	184.27	179.20	903,800
2022-12-15	189.99	189.99	185.39	187.61	182.45	351,400
2022-12-14	191.22	193.09	190.24	190.46	185.22	308,100
2022-12-13	193.04	193.72	190.41	190.88	185.63	281,400
2022-12-12	191.06	192.60	189.95	191.54	186.27	310,000
2022-12-09	191.21	192.52	190.29	191.06	185.81	180,200
2022-12-08	191.42	192.10	190.41	190.87	185.62	220,900
2022-12-07	192.00	194.77	191.23	191.63	186.36	268,300
2022-12-06	194.57	195.65	191.56	192.40	187.11	227,400
2022-12-05	195.66	195.66	192.55	194.49	189.14	227,700
2022-12-02	192.85	196.62	192.38	195.80	190.42	251,700
2022-12-01	194.08	195.94	192.74	193.43	188.11	181,400
2022-11-30	191.41	194.38	190.13	194.14	188.80	525,400
2022-11-29	192.08	192.96	190.51	191.29	186.03	140,900
2022-11-28	190.60	193.37	190.60	191.94	186.66	267,400
2022-11-25	190.70	191.39	189.70	191.07	185.82	146,200
2022-11-24	191.19	191.49	189.87	190.53	185.29	43,000
2022-11-23	189.72	191.11	189.55	189.63	184.42	196,400
2022-11-22	189.45	190.82	188.65	189.72	184.50	163,900
2022-11-21	188.54	190.84	188.52	189.25	184.05	311,200
2022-11-18	186.59	188.08	186.51	187.64	182.48	260,600
2022-11-17	184.76	186.69	183.83	185.00	179.91	264,400
2022-11-16	181.32	185.20	181.32	184.41	179.34	298,500
2022-11-15	180.45	182.02	178.48	180.96	175.98	347,400
2022-11-14	181.19	182.46	179.50	179.83	174.55	221,800
2022-11-11	185.91	186.54	178.01	180.69	175.39	364,800
2022-11-10	188.98	189.16	182.96	186.10	180.64	603,200
2022-11-09	187.16	188.69	185.49	186.23	180.77	427,000
2022-11-08	188.88	188.88	184.49	187.19	181.70	264,100
2022-11-07	184.05	189.35	184.05	188.02	182.50	315,000
2022-11-04	190.54	190.54	183.64	183.98	178.58	418,400
2022-11-03	182.37	190.52	182.00	190.21	184.63	637,800
2022-11-02	177.72	180.90	176.68	178.08	172.86	360,600
2022-11-01	181.64	181.64	178.04	178.51	173.27	141,400
2022-10-31	180.73	183.19	179.63	179.81	174.54	275,200
2022-10-28	180.89	182.04	179.62	180.67	175.37	205,700
2022-10-27	179.71	182.25	179.71	180.71	175.41	309,500
2022-10-26	180.18	182.59	178.56	179.30	174.04	227,900
2022-10-25	181.01	181.16	179.10	180.32	175.03	157,400
2022-10-24	179.48	181.64	178.59	180.87	175.56	213,100
2022-10-21	178.80	179.57	177.17	178.19	172.96	234,600
2022-10-20	181.41	181.41	178.18	178.60	173.36	197,300
2022-10-19	178.96	181.95	178.31	181.89	176.55	176,300
2022-10-18	177.99	180.05	177.41	179.36	174.10	294,200
2022-10-17	173.60	177.42	173.60	175.94	170.78	385,300
2022-10-14	178.31	179.53	172.69	172.98	167.91	344,100
2022-10-13	173.97	177.94	173.19	177.16	171.96	291,800
2022-10-12	178.87	179.74	176.02	176.05	170.89	244,700
2022-10-11	178.25	179.81	176.88	178.65	173.41	379,800
2022-10-07	183.28	184.61	178.33	178.64	173.40	463,200
2022-10-06	193.17	193.48	179.56	185.18	179.75	903,900
2022-10-05	192.78	194.65	192.41	192.97	187.31	269,800
2022-10-04	189.76	195.33	189.19	192.72	187.07	363,900
2022-10-03	187.13	189.47	186.16	188.11	182.59	340,900
2022-09-30	188.09	188.58	186.30	186.65	181.17	325,600
2022-09-29	189.42	189.61	186.70	187.67	182.16	295,500
2022-09-28	189.55	190.73	187.52	189.54	183.98	488,800
2022-09-27	192.47	192.80	188.30	189.08	183.53	291,600

← NewerPage 17 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.