Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	230.95	232.00	226.49	226.89	225.91	307,000
2026-04-23	220.01	233.25	220.01	231.36	230.36	724,500
2026-04-22	214.00	217.00	212.17	213.71	212.78	385,100
2026-04-21	218.05	218.17	213.68	215.83	214.89	388,100
2026-04-20	218.80	219.80	217.93	218.17	217.22	177,900
2026-04-17	219.76	220.96	216.35	218.79	217.84	286,900
2026-04-16	220.76	222.47	219.04	219.32	218.37	268,100
2026-04-15	220.95	221.57	218.96	219.56	218.61	278,200
2026-04-14	223.06	224.19	218.33	219.60	218.65	339,700
2026-04-13	223.00	224.69	221.06	223.03	222.06	220,700
2026-04-10	226.60	226.60	222.47	223.37	222.40	414,600
2026-04-09	225.83	227.30	225.42	226.25	225.27	252,700
2026-04-08	228.45	229.25	224.45	225.84	224.86	453,000
2026-04-07	229.86	230.87	226.81	227.87	226.88	248,600
2026-04-06	230.63	232.26	230.24	230.42	229.42	249,800
2026-04-02	226.44	232.72	224.91	231.14	230.14	450,200
2026-04-01	226.05	229.38	225.34	226.20	225.22	286,400
2026-03-31	226.64	227.12	223.55	226.02	225.04	312,900
2026-03-30	218.34	227.49	217.69	225.64	224.66	342,300
2026-03-27	217.86	219.03	216.50	216.70	215.76	175,900
2026-03-26	217.12	220.68	217.12	217.76	216.81	187,900
2026-03-25	219.03	219.69	213.67	216.95	216.01	353,000
2026-03-24	222.11	222.11	217.18	217.28	216.34	271,300
2026-03-23	222.11	225.08	222.11	222.86	221.89	332,700
2026-03-20	225.97	227.60	222.41	223.32	222.35	866,300
2026-03-19	224.91	227.27	224.70	226.30	225.32	302,900
2026-03-18	228.49	229.05	224.72	224.88	223.90	220,700
2026-03-17	229.77	231.56	228.57	228.88	227.89	179,200
2026-03-16	228.93	229.50	226.97	228.92	227.93	229,800
2026-03-13	229.34	232.04	227.78	228.56	227.57	204,400
2026-03-12	226.54	231.37	225.91	227.51	226.52	624,100
2026-03-11	224.70	227.17	223.95	226.36	225.38	315,700
2026-03-10	232.45	232.45	222.54	224.85	223.87	430,900
2026-03-09	229.52	233.65	228.05	233.31	232.30	221,300
2026-03-06	231.51	233.57	230.24	231.20	230.20	309,900
2026-03-05	229.81	233.56	229.24	233.19	232.18	325,600
2026-03-04	235.78	235.78	231.64	231.67	230.66	599,000
2026-03-03	235.11	236.95	233.39	235.98	234.96	398,800
2026-03-02	233.66	237.75	233.66	236.71	235.68	228,800
2026-02-27	231.72	235.11	230.51	234.73	233.71	610,400
2026-02-26	228.37	232.39	227.60	231.68	230.67	268,700
2026-02-25	226.80	228.90	225.65	227.98	226.99	232,300
2026-02-24	222.77	229.08	222.77	226.85	225.39	359,300
2026-02-23	223.90	224.84	222.06	223.13	221.69	220,300
2026-02-20	226.99	227.00	222.50	223.74	222.30	365,200
2026-02-19	221.95	227.83	221.95	227.51	226.04	497,900
2026-02-18	219.02	223.04	216.60	222.89	221.45	287,100
2026-02-17	220.10	222.86	219.10	220.07	218.65	345,200
2026-02-13	214.51	220.76	214.41	218.26	216.85	437,200
2026-02-12	230.35	234.89	211.93	214.65	213.27	1,182,100
2026-02-11	231.56	234.21	230.29	233.01	231.51	429,400
2026-02-10	232.71	233.78	230.95	231.46	229.97	273,000
2026-02-09	230.71	232.99	229.28	232.93	231.43	325,000
2026-02-06	230.79	233.64	230.00	231.07	229.58	224,300
2026-02-05	231.50	235.43	231.00	231.80	230.31	394,400
2026-02-04	226.96	233.79	225.35	231.44	229.95	469,300
2026-02-03	229.22	230.03	225.95	226.64	225.18	349,700
2026-02-02	229.00	231.63	228.16	229.88	228.40	310,200
2026-01-30	227.46	228.07	223.63	227.80	226.33	380,200
2026-01-29	228.00	230.00	223.29	225.40	223.95	394,700

← NewerPage 3 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.