Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	174.75	175.96	173.43	175.42	169.69	177,500
2022-04-01	175.64	175.64	173.38	174.85	169.14	231,100
2022-03-31	175.08	176.41	174.76	174.83	169.12	332,000
2022-03-30	172.44	174.46	171.60	174.23	168.54	176,900
2022-03-29	172.89	173.45	171.17	172.81	167.17	278,100
2022-03-28	168.68	172.58	168.56	172.03	166.41	276,200
2022-03-25	168.11	168.80	167.29	168.11	162.62	176,700
2022-03-24	168.37	169.45	166.90	167.51	162.04	404,600
2022-03-23	169.78	171.08	168.85	168.90	163.39	308,400
2022-03-22	172.81	173.03	169.71	169.99	164.44	353,400
2022-03-21	173.99	174.19	171.88	172.69	167.05	185,200
2022-03-18	173.80	174.33	171.29	173.88	168.20	1,564,000
2022-03-17	171.66	174.12	171.66	173.86	168.18	213,600
2022-03-16	173.70	175.27	170.49	172.09	166.47	837,700
2022-03-15	174.00	175.30	172.84	173.61	167.94	336,400
2022-03-14	170.83	173.17	170.83	172.60	166.97	375,500
2022-03-11	170.83	171.85	170.39	170.97	165.39	210,000
2022-03-10	168.25	170.81	167.72	170.59	165.02	282,300
2022-03-09	167.33	170.22	166.20	169.27	163.74	302,500
2022-03-08	171.22	171.59	166.49	166.51	161.07	435,500
2022-03-07	172.09	173.68	170.23	171.33	165.74	464,800
2022-03-04	166.13	172.00	166.08	171.54	165.94	463,800
2022-03-03	163.38	166.35	163.14	165.79	160.38	425,600
2022-03-02	160.99	163.24	159.31	162.47	157.17	388,300
2022-03-01	156.50	160.38	156.40	160.27	155.04	801,500
2022-02-28	157.04	157.99	155.76	156.50	151.11	437,100
2022-02-25	155.73	157.68	154.96	157.42	152.00	326,200
2022-02-24	148.46	155.92	148.46	155.60	150.24	604,800
2022-02-23	154.50	154.87	150.79	151.23	146.02	455,900
2022-02-22	153.80	154.99	153.41	154.08	148.77	525,900
2022-02-18	153.09	155.78	152.99	154.35	149.03	739,300
2022-02-17	151.36	156.41	150.86	153.07	147.80	464,800
2022-02-16	151.19	152.42	150.10	151.67	146.45	378,600
2022-02-15	152.96	153.69	151.82	152.28	147.04	478,100
2022-02-14	153.41	153.80	151.03	152.04	146.80	462,900
2022-02-11	155.90	156.06	152.62	153.73	148.44	368,100
2022-02-10	156.11	157.22	154.95	155.61	150.25	326,900
2022-02-09	156.07	158.44	156.07	157.10	151.69	234,600
2022-02-08	154.92	155.94	154.67	154.90	149.57	477,300
2022-02-07	156.76	157.42	154.69	154.86	149.53	328,000
2022-02-04	156.85	158.16	156.51	156.93	151.53	256,100
2022-02-03	158.99	159.21	156.75	157.01	151.60	305,400
2022-02-02	157.25	160.09	157.16	159.60	154.10	292,400
2022-02-01	158.73	159.66	156.41	158.34	152.89	342,300
2022-01-31	157.25	158.68	156.45	158.47	153.01	304,100
2022-01-28	154.53	157.81	154.45	157.77	152.34	490,800
2022-01-27	157.30	157.30	154.53	154.83	149.50	353,100
2022-01-26	154.09	156.88	153.77	155.35	150.00	510,600
2022-01-25	155.23	155.76	152.24	153.78	148.48	507,700
2022-01-24	153.76	156.13	151.64	155.83	150.46	714,500
2022-01-21	153.90	156.71	152.91	154.47	149.15	506,400
2022-01-20	156.86	157.73	153.92	154.08	148.77	357,500
2022-01-19	155.69	157.10	154.34	155.70	150.34	327,700
2022-01-18	155.89	156.59	154.18	155.68	150.32	315,900
2022-01-17	157.61	158.96	157.39	158.27	152.82	61,500
2022-01-14	158.01	159.48	156.69	157.67	152.24	403,200
2022-01-13	161.16	161.63	159.49	159.77	154.27	216,100
2022-01-12	162.28	162.76	159.47	161.33	155.77	304,200
2022-01-11	162.62	162.62	159.78	162.11	156.53	354,000
2022-01-10	163.97	163.97	160.95	162.11	156.53	336,600

← NewerPage 20 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.