Waste Connections Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 237.87 | 238.57 | 235.24 | 237.25 | 236.75 | 394,700 |
| 2026-07-20 | 240.77 | 241.86 | 240.15 | 240.38 | 239.87 | 236,500 |
| 2026-07-17 | 246.87 | 247.73 | 238.96 | 240.97 | 240.46 | 373,100 |
| 2026-07-16 | 240.13 | 246.38 | 240.13 | 244.80 | 244.28 | 383,900 |
| 2026-07-15 | 238.33 | 243.53 | 238.13 | 238.91 | 238.40 | 299,000 |
| 2026-07-14 | 240.29 | 242.09 | 237.54 | 238.56 | 238.05 | 288,500 |
| 2026-07-13 | 243.45 | 245.41 | 242.33 | 242.43 | 241.91 | 246,500 |
| 2026-07-10 | 242.01 | 242.62 | 239.85 | 242.24 | 241.73 | 392,300 |
| 2026-07-09 | 241.20 | 243.37 | 239.58 | 241.28 | 240.77 | 522,000 |
| 2026-07-08 | 245.50 | 245.99 | 242.11 | 243.18 | 242.66 | 373,000 |
| 2026-07-07 | 241.20 | 246.57 | 241.20 | 245.62 | 245.10 | 656,300 |
| 2026-07-06 | 240.00 | 240.01 | 238.00 | 238.21 | 237.70 | 234,200 |
| 2026-07-03 | 239.19 | 242.98 | 238.45 | 239.82 | 239.31 | 179,500 |
| 2026-07-02 | 235.14 | 240.03 | 232.08 | 239.52 | 239.01 | 269,300 |
| 2026-06-30 | 236.85 | 237.60 | 234.92 | 236.39 | 235.89 | 462,600 |
| 2026-06-29 | 239.04 | 239.50 | 235.07 | 236.99 | 236.49 | 488,200 |
| 2026-06-26 | 237.39 | 242.14 | 237.39 | 237.78 | 237.27 | 793,800 |
| 2026-06-25 | 237.20 | 241.37 | 235.56 | 235.96 | 235.46 | 619,600 |
| 2026-06-24 | 226.89 | 237.93 | 226.89 | 236.88 | 236.38 | 544,800 |
| 2026-06-23 | 219.60 | 227.23 | 219.58 | 226.45 | 225.97 | 342,900 |
| 2026-06-22 | 217.48 | 218.84 | 216.55 | 217.19 | 216.73 | 212,200 |
| 2026-06-19 | 218.34 | 219.55 | 217.01 | 217.03 | 216.57 | 882,500 |
| 2026-06-18 | 217.26 | 220.66 | 215.43 | 217.54 | 217.08 | 310,900 |
| 2026-06-17 | 217.46 | 221.30 | 217.41 | 218.92 | 218.45 | 331,700 |
| 2026-06-16 | 216.77 | 219.83 | 215.50 | 219.59 | 219.12 | 434,100 |
| 2026-06-15 | 216.84 | 219.78 | 215.00 | 216.38 | 215.92 | 755,500 |
| 2026-06-12 | 217.35 | 218.90 | 216.49 | 218.34 | 217.88 | 197,100 |
| 2026-06-11 | 222.13 | 223.45 | 216.99 | 217.14 | 216.68 | 371,600 |
| 2026-06-10 | 218.94 | 222.88 | 217.68 | 221.68 | 221.21 | 411,600 |
| 2026-06-09 | 214.67 | 221.41 | 214.57 | 219.73 | 219.26 | 352,800 |
| 2026-06-08 | 214.69 | 218.12 | 214.49 | 214.67 | 214.21 | 449,500 |
| 2026-06-05 | 215.43 | 218.79 | 215.43 | 216.40 | 215.94 | 428,300 |
| 2026-06-04 | 212.00 | 214.63 | 211.74 | 214.07 | 213.61 | 511,100 |
| 2026-06-03 | 206.10 | 211.31 | 206.10 | 209.62 | 209.17 | 401,000 |
| 2026-06-02 | 205.70 | 207.61 | 203.46 | 206.12 | 205.68 | 474,600 |
| 2026-06-01 | 206.66 | 208.61 | 206.04 | 207.05 | 206.61 | 235,200 |
| 2026-05-29 | 208.24 | 209.41 | 205.55 | 205.74 | 205.30 | 323,000 |
| 2026-05-28 | 211.10 | 213.41 | 207.74 | 208.24 | 207.80 | 492,100 |
| 2026-05-27 | 212.45 | 214.50 | 209.73 | 209.87 | 209.42 | 339,400 |
| 2026-05-26 | 214.93 | 216.47 | 212.05 | 212.39 | 211.94 | 320,100 |
| 2026-05-25 | 214.19 | 217.77 | 214.19 | 216.15 | 215.69 | 51,300 |
| 2026-05-22 | 213.99 | 216.87 | 213.83 | 215.09 | 214.63 | 189,800 |
| 2026-05-21 | 214.86 | 217.41 | 212.96 | 214.67 | 214.21 | 372,200 |
| 2026-05-20 | 216.07 | 217.71 | 214.51 | 215.72 | 215.26 | 236,900 |
| 2026-05-19 | 217.54 | 222.83 | 216.44 | 216.63 | 216.17 | 359,700 |
| 2026-05-15 | 214.33 | 217.49 | 213.74 | 215.36 | 214.90 | 432,200 |
| 2026-05-14 | 208.44 | 213.74 | 208.44 | 212.76 | 212.31 | 292,700 |
| 2026-05-13 | 207.00 | 208.74 | 204.23 | 208.33 | 207.89 | 959,500 |
| 2026-05-12 | 208.43 | 210.29 | 207.20 | 207.42 | 206.98 | 246,900 |
| 2026-05-11 | 208.33 | 209.85 | 205.43 | 206.55 | 206.11 | 335,000 |
| 2026-05-08 | 209.19 | 212.15 | 207.51 | 207.78 | 207.34 | 383,200 |
| 2026-05-07 | 209.68 | 210.74 | 208.25 | 209.69 | 209.24 | 306,300 |
| 2026-05-06 | 214.93 | 214.93 | 209.07 | 209.40 | 208.95 | 407,900 |
| 2026-05-05 | 218.22 | 218.22 | 214.58 | 214.93 | 214.00 | 278,800 |
| 2026-05-04 | 218.85 | 220.43 | 217.20 | 218.57 | 217.62 | 434,900 |
| 2026-05-01 | 224.39 | 225.55 | 218.96 | 219.00 | 218.05 | 255,400 |
| 2026-04-30 | 223.16 | 225.51 | 221.71 | 223.76 | 222.79 | 263,100 |
| 2026-04-29 | 223.27 | 224.08 | 220.32 | 223.98 | 223.01 | 378,600 |
| 2026-04-28 | 222.11 | 223.91 | 219.24 | 223.70 | 222.73 | 376,000 |
| 2026-04-27 | 225.46 | 227.29 | 220.18 | 220.28 | 219.32 | 346,500 |
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.