Waste Connections Inc historical data

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

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

← NewerPage 2 of 21 · 1,257 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.