Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	159.63	160.80	158.88	159.60	154.67	363,400
2022-06-29	156.91	160.87	156.50	160.74	155.78	220,600
2022-06-28	158.58	159.75	156.33	156.61	151.77	251,900
2022-06-27	158.14	159.50	157.34	158.52	153.62	204,500
2022-06-24	157.38	158.27	156.41	158.25	153.36	260,400
2022-06-23	153.29	156.80	152.82	156.45	151.62	301,900
2022-06-22	150.11	153.78	149.88	153.28	148.55	280,700
2022-06-21	150.95	151.95	149.43	151.44	146.76	269,300
2022-06-20	150.34	151.15	149.57	151.05	146.38	74,200
2022-06-17	149.37	150.97	148.05	149.57	144.95	1,312,700
2022-06-16	150.00	150.96	148.17	148.70	144.11	288,700
2022-06-15	152.69	154.15	150.59	152.42	147.71	302,500
2022-06-14	154.48	154.80	151.66	152.06	147.36	495,700
2022-06-13	155.65	157.06	153.72	154.10	149.34	442,300
2022-06-10	157.19	159.08	155.50	157.83	152.96	271,000
2022-06-09	161.27	162.19	157.91	158.20	153.31	216,500
2022-06-08	162.91	163.22	161.05	161.56	156.57	324,900
2022-06-07	161.77	164.06	161.74	163.95	158.89	169,400
2022-06-06	162.79	163.84	161.98	162.28	157.27	172,800
2022-06-03	163.06	163.59	161.96	162.63	157.61	187,600
2022-06-02	160.92	164.03	160.13	163.81	158.75	248,000
2022-06-01	161.46	161.96	160.87	161.27	156.29	272,800
2022-05-31	163.19	163.19	161.06	161.40	156.41	336,700
2022-05-30	164.75	164.75	162.34	164.08	159.01	48,600
2022-05-27	162.35	163.59	162.00	163.41	158.36	192,700
2022-05-26	160.95	162.35	160.76	161.44	156.45	176,100
2022-05-25	161.87	162.98	159.76	160.23	155.28	337,400
2022-05-24	161.02	162.84	160.92	162.04	157.04	448,400
2022-05-20	157.25	159.93	156.70	159.84	154.90	286,700
2022-05-19	157.78	158.91	155.89	156.67	151.83	326,100
2022-05-18	161.93	163.64	158.23	158.92	154.01	204,000
2022-05-17	162.73	163.95	161.51	163.19	158.15	393,000
2022-05-16	162.36	165.21	162.36	162.91	157.59	290,900
2022-05-13	160.43	163.31	159.99	162.63	157.32	354,200
2022-05-12	159.44	161.74	158.60	160.04	154.82	438,600
2022-05-11	160.21	162.29	159.26	159.44	154.24	364,400
2022-05-10	160.68	162.50	158.34	160.64	155.40	465,700
2022-05-09	162.85	163.63	159.49	159.94	154.72	411,500
2022-05-06	161.70	164.46	160.66	163.26	157.93	340,200
2022-05-05	165.59	166.53	161.82	163.51	158.17	460,900
2022-05-04	168.98	170.43	164.68	167.02	161.57	646,700
2022-05-03	173.14	174.11	171.41	171.99	166.38	288,600
2022-05-02	177.67	178.28	172.18	173.29	167.63	339,700
2022-04-29	180.35	180.73	176.89	177.23	171.44	305,500
2022-04-28	180.45	181.90	179.37	181.04	175.13	337,500
2022-04-27	177.08	180.32	176.68	179.40	173.54	616,900
2022-04-26	173.39	180.26	173.39	176.19	170.44	793,100
2022-04-25	174.67	175.52	172.11	173.38	167.72	336,600
2022-04-22	176.40	177.36	174.17	174.33	168.64	345,600
2022-04-21	176.16	177.33	174.85	175.26	169.54	274,500
2022-04-20	173.99	175.57	173.48	174.90	169.19	208,900
2022-04-19	174.59	175.86	173.64	174.56	168.86	219,300
2022-04-18	175.51	176.27	174.08	174.59	168.89	151,100
2022-04-14	176.11	177.60	175.42	175.48	169.75	202,900
2022-04-13	179.61	180.34	175.54	175.69	169.96	397,900
2022-04-12	181.60	181.66	178.71	178.98	173.14	293,200
2022-04-11	182.06	182.93	180.75	181.58	175.65	226,000
2022-04-08	181.57	183.55	181.33	182.15	176.20	304,900
2022-04-07	176.31	182.05	176.31	181.57	175.64	296,200
2022-04-06	175.17	177.96	174.52	177.72	171.92	226,300

← NewerPage 19 of 21 · 1,260 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.