Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	229.75	229.76	227.29	229.55	228.07	366,500
2026-01-27	233.52	233.58	229.79	230.33	228.85	428,900
2026-01-26	233.66	235.58	232.94	235.00	233.49	307,200
2026-01-23	234.31	236.23	232.50	233.28	231.78	350,300
2026-01-22	230.68	234.68	229.91	234.43	232.92	327,000
2026-01-21	227.00	231.09	227.00	230.25	228.77	331,900
2026-01-20	231.22	231.22	227.02	227.18	225.72	447,600
2026-01-19	231.28	233.43	228.90	230.99	229.50	135,800
2026-01-16	232.28	233.29	229.89	232.64	231.14	387,200
2026-01-15	229.00	232.96	228.45	232.82	231.32	370,000
2026-01-14	225.61	229.26	225.45	228.76	227.29	510,900
2026-01-13	230.47	231.13	225.18	226.50	225.04	333,100
2026-01-12	231.83	231.93	229.59	230.75	229.26	242,600
2026-01-09	233.37	233.62	231.06	231.42	229.93	341,400
2026-01-08	234.00	234.27	231.68	233.25	231.75	390,400
2026-01-07	239.87	243.00	233.33	233.47	231.97	412,500
2026-01-06	241.21	242.87	237.08	240.81	239.26	283,100
2026-01-05	237.88	241.57	236.81	239.37	237.83	263,300
2026-01-02	240.65	240.65	238.19	239.11	237.57	154,800
2025-12-31	243.42	244.14	240.35	240.72	239.17	235,100
2025-12-30	244.65	245.17	243.89	244.14	242.57	221,900
2025-12-29	243.87	245.71	243.55	244.53	242.95	512,500
2025-12-24	242.64	244.00	242.64	243.29	241.72	56,300
2025-12-23	243.61	244.44	242.23	243.26	241.69	212,700
2025-12-22	240.73	243.79	239.30	243.40	241.83	205,900
2025-12-19	242.63	242.92	240.77	241.64	240.08	1,194,300
2025-12-18	242.04	243.16	240.22	242.02	240.46	258,800
2025-12-17	241.85	243.63	241.85	242.84	241.28	316,300
2025-12-16	242.48	243.54	241.37	242.07	240.51	405,000
2025-12-15	236.90	243.28	236.90	242.91	241.34	607,800
2025-12-12	235.58	238.01	235.40	237.52	235.99	218,500
2025-12-11	233.30	236.57	232.94	235.97	234.45	252,500
2025-12-10	233.02	233.68	231.21	231.85	230.36	330,700
2025-12-09	236.46	237.70	232.75	233.18	231.68	279,200
2025-12-08	238.99	239.17	236.13	236.25	234.73	369,200
2025-12-05	240.97	242.63	238.88	239.44	237.90	225,600
2025-12-04	242.44	243.64	241.54	241.90	240.34	212,600
2025-12-03	242.64	243.40	241.35	243.15	241.58	292,400
2025-12-02	244.56	244.56	241.66	242.33	240.77	186,700
2025-12-01	247.23	247.70	243.71	244.01	242.44	241,600
2025-11-28	248.00	248.79	246.49	248.11	246.51	243,900
2025-11-27	248.42	249.04	247.29	248.52	246.92	56,800
2025-11-26	249.72	250.00	248.15	248.46	246.86	214,600
2025-11-25	245.78	249.95	245.12	248.88	247.28	351,600
2025-11-24	247.00	247.01	243.69	244.31	242.74	377,900
2025-11-21	244.45	248.10	242.58	247.18	245.59	416,400
2025-11-20	245.00	247.01	244.23	244.86	243.28	381,500
2025-11-19	241.09	246.01	240.65	245.64	244.06	372,500
2025-11-18	238.02	241.42	237.35	240.67	239.12	311,600
2025-11-17	236.95	238.46	235.60	237.99	236.46	242,800
2025-11-14	236.01	238.98	233.47	236.89	235.36	526,600
2025-11-13	236.41	237.88	234.84	234.90	233.39	550,600
2025-11-12	235.32	237.25	235.03	236.50	234.98	213,400
2025-11-11	233.34	235.28	232.65	234.49	232.98	168,400
2025-11-10	232.97	233.03	229.10	232.61	231.11	408,500
2025-11-07	233.29	234.21	231.89	233.15	231.65	233,500
2025-11-06	238.97	238.97	232.74	233.41	231.91	412,800
2025-11-05	237.19	238.77	234.13	234.29	232.78	285,700
2025-11-04	234.49	237.78	232.74	237.75	235.73	334,900
2025-11-03	235.22	235.22	231.35	232.94	230.96	301,100

← NewerPage 4 of 5 · 250 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.