Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	167.01	167.16	164.38	164.65	158.98	193,300
2022-01-06	165.71	168.32	165.13	166.99	161.24	184,900
2022-01-05	169.79	170.13	166.14	166.21	160.49	339,200
2022-01-04	172.22	172.22	170.19	170.32	164.45	370,000
2021-12-31	173.00	173.48	171.90	172.40	166.46	139,400
2021-12-30	174.69	174.87	172.82	172.83	166.88	127,800
2021-12-29	172.63	174.51	171.93	174.24	168.24	332,200
2021-12-24	168.84	170.80	168.27	168.27	162.47	28,100
2021-12-23	167.48	170.03	167.48	169.32	163.49	171,400
2021-12-22	166.36	167.51	165.97	167.48	161.71	157,500
2021-12-21	167.02	167.39	165.50	166.73	160.99	306,800
2021-12-20	168.10	168.25	164.05	166.34	160.61	232,400
2021-12-17	167.01	170.14	166.63	167.94	162.16	903,600
2021-12-16	169.17	171.66	168.60	169.06	163.24	417,500
2021-12-15	169.32	170.49	168.99	169.36	163.53	562,600
2021-12-14	168.98	169.78	167.88	168.71	162.90	250,300
2021-12-13	169.71	170.53	168.31	168.99	163.17	557,200
2021-12-10	169.45	169.92	168.10	168.81	163.00	263,800
2021-12-09	170.06	171.43	168.68	168.79	162.98	170,300
2021-12-08	170.98	170.98	168.45	169.44	163.60	340,500
2021-12-07	173.27	173.29	171.07	171.17	165.27	256,000
2021-12-06	172.28	173.02	171.41	172.40	166.46	214,400
2021-12-03	173.94	174.05	171.08	171.92	166.00	274,100
2021-12-02	170.10	174.73	170.10	173.60	167.62	325,800
2021-12-01	171.27	173.87	169.67	169.84	163.99	325,100
2021-11-30	174.05	175.48	169.56	170.14	164.28	361,500
2021-11-29	171.92	176.12	170.93	175.03	169.00	304,300
2021-11-26	173.28	174.89	169.73	169.89	164.04	251,400
2021-11-25	174.19	174.80	173.42	174.42	168.41	70,200
2021-11-24	173.58	173.84	172.16	173.80	167.81	140,300
2021-11-23	173.79	174.54	173.32	173.58	167.60	178,200
2021-11-22	174.99	175.16	173.78	173.79	167.80	217,500
2021-11-19	174.75	174.95	173.05	174.06	168.07	142,500
2021-11-18	173.77	175.08	173.46	174.27	168.27	121,200
2021-11-17	172.03	174.09	171.42	173.99	168.00	184,200
2021-11-16	170.89	171.80	170.46	171.37	165.47	134,300
2021-11-15	170.79	170.79	169.25	170.07	164.21	191,400
2021-11-12	170.63	171.33	169.93	170.30	164.43	163,900
2021-11-11	169.64	170.60	168.93	170.53	164.66	123,200
2021-11-10	165.77	169.21	165.77	169.13	163.31	176,300
2021-11-09	167.39	168.06	166.67	166.69	160.95	288,300
2021-11-08	167.36	169.13	166.95	167.65	161.88	336,900
2021-11-05	170.41	170.41	167.04	167.28	161.24	254,700
2021-11-04	166.66	169.70	166.66	169.66	163.54	153,500
2021-11-03	170.80	171.94	166.56	166.82	160.80	342,600
2021-11-02	168.71	170.88	168.26	170.73	164.57	197,600
2021-11-01	169.00	169.07	166.71	168.13	162.06	292,800
2021-10-29	164.27	169.14	163.75	168.40	162.32	524,000
2021-10-28	165.00	167.54	163.38	163.87	157.95	490,100
2021-10-27	164.04	164.79	161.72	162.18	156.33	294,700
2021-10-26	163.49	164.36	161.44	163.62	157.71	310,500
2021-10-25	165.70	165.94	163.37	163.49	157.59	270,200
2021-10-22	164.16	166.19	163.82	165.92	159.93	257,000
2021-10-21	161.78	164.55	161.77	164.47	158.53	248,500
2021-10-20	160.82	162.34	160.72	161.41	155.58	242,800

← NewerPage 21 of 21 · 1,255 trading days

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.