Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	189.98	192.21	189.35	191.50	185.88	243,200
2022-09-23	189.75	190.26	188.51	189.91	184.34	342,400
2022-09-22	191.52	191.55	188.99	190.29	184.71	277,000
2022-09-21	193.46	195.01	191.81	192.03	186.40	290,400
2022-09-20	193.46	194.70	190.97	192.48	186.83	239,200
2022-09-19	192.80	193.21	191.83	193.07	187.41	177,700
2022-09-16	191.89	193.12	191.70	192.20	186.56	768,900
2022-09-15	192.95	193.83	192.37	192.94	187.28	299,000
2022-09-14	192.61	194.25	192.47	193.04	187.38	225,900
2022-09-13	191.86	193.70	191.78	192.53	186.88	296,700
2022-09-12	190.85	192.45	190.34	192.20	186.56	199,400
2022-09-09	190.80	191.95	189.86	190.67	185.08	234,500
2022-09-08	190.08	191.07	189.47	190.52	184.93	376,300
2022-09-07	186.08	190.15	186.08	189.44	183.88	352,100
2022-09-06	184.42	186.76	184.42	185.82	180.37	340,400
2022-09-02	183.86	186.09	183.64	184.68	179.26	417,200
2022-09-01	180.00	183.63	180.00	183.44	178.06	506,400
2022-08-31	182.90	184.18	182.35	182.86	177.50	281,900
2022-08-30	183.50	184.08	182.04	182.65	177.29	297,200
2022-08-29	181.51	183.69	180.58	183.10	177.73	203,300
2022-08-26	184.69	184.69	181.86	182.07	176.73	224,200
2022-08-25	184.07	184.31	182.20	184.06	178.66	173,100
2022-08-24	183.10	184.67	182.70	183.36	177.98	250,400
2022-08-23	183.85	184.10	181.76	182.55	177.19	309,900
2022-08-22	183.95	185.31	182.39	184.68	179.26	267,800
2022-08-19	184.80	185.50	183.97	184.36	178.95	177,900
2022-08-18	185.85	186.10	183.93	184.18	178.78	221,900
2022-08-17	184.60	186.03	184.50	185.76	180.31	249,300
2022-08-16	181.96	185.01	181.95	184.53	178.83	209,700
2022-08-15	182.26	183.57	182.00	182.92	177.27	215,100
2022-08-12	177.99	180.95	177.53	180.76	175.18	135,700
2022-08-11	179.24	179.24	177.26	177.54	172.06	303,300
2022-08-10	181.32	181.40	177.77	178.88	173.36	195,100
2022-08-09	179.71	181.68	179.37	180.05	174.49	249,600
2022-08-08	179.02	180.48	178.22	179.38	173.84	221,600
2022-08-05	178.92	179.77	177.00	178.97	173.44	260,500
2022-08-04	174.77	181.06	174.77	179.10	173.57	444,500
2022-08-03	169.94	175.47	169.94	174.30	168.92	280,500
2022-08-02	169.34	170.51	168.76	169.42	164.19	201,300
2022-07-29	168.45	171.36	168.45	170.67	165.40	224,700
2022-07-28	164.50	168.41	164.00	167.85	162.67	225,300
2022-07-27	163.49	165.51	163.42	164.31	159.24	408,300
2022-07-26	163.42	163.77	161.84	162.87	157.84	265,600
2022-07-25	162.68	163.63	162.18	163.51	158.46	136,400
2022-07-22	164.71	164.93	162.38	163.15	158.11	197,800
2022-07-21	161.75	164.80	161.73	164.27	159.20	198,900
2022-07-20	161.45	162.36	160.68	161.29	156.31	168,400
2022-07-19	160.10	161.71	159.42	161.29	156.31	250,000
2022-07-18	162.03	162.03	159.02	159.37	154.45	279,900
2022-07-15	163.40	164.13	161.50	162.04	157.04	271,300
2022-07-14	161.36	163.56	160.65	162.72	157.69	482,100
2022-07-13	158.36	160.62	157.91	159.73	154.80	244,800
2022-07-12	162.56	163.22	159.14	159.51	154.58	358,300
2022-07-11	162.81	164.58	162.07	162.65	157.63	262,500
2022-07-08	163.44	163.48	162.16	162.64	157.62	299,600
2022-07-07	164.64	164.64	162.91	163.60	158.55	239,500
2022-07-06	163.02	165.66	162.74	164.64	159.55	417,600
2022-07-05	161.30	162.78	160.18	162.55	157.53	357,800
2022-07-04	160.31	162.16	159.85	160.90	155.93	84,500
2022-06-30	159.63	160.80	158.88	159.60	154.67	363,400

← NewerPage 18 of 21 · 1,255 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.