Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	238.32	239.37	234.82	235.22	233.22	343,400
2025-10-30	235.95	239.18	235.95	239.05	237.02	256,000
2025-10-29	242.95	242.95	234.20	234.73	232.73	293,400
2025-10-28	243.90	244.52	239.30	242.72	240.66	293,600
2025-10-27	246.79	246.79	243.00	244.67	242.59	398,700
2025-10-24	249.96	249.96	245.26	247.45	245.34	240,100
2025-10-23	248.89	250.95	247.32	247.37	245.27	350,100
2025-10-22	247.29	251.45	242.59	249.42	247.30	605,800
2025-10-21	243.71	244.46	242.13	243.24	241.17	158,100
2025-10-20	242.61	244.49	241.76	244.20	242.12	144,900
2025-10-17	239.92	242.78	239.92	242.01	239.95	298,100
2025-10-16	238.66	240.28	238.11	240.02	237.98	289,300
2025-10-15	243.55	243.68	238.36	238.55	236.52	445,600
2025-10-14	242.88	244.59	241.22	242.40	240.34	297,900
2025-10-10	241.49	243.35	239.01	241.95	239.89	282,200
2025-10-09	243.56	243.56	238.31	238.74	236.71	286,200
2025-10-08	242.12	243.42	240.78	242.39	240.33	457,700
2025-10-07	243.00	243.57	240.97	242.03	239.97	210,700
2025-10-06	244.33	245.08	242.05	242.97	240.90	241,000
2025-10-03	241.60	244.54	240.78	243.29	241.22	241,900
2025-10-02	244.44	244.44	241.35	241.63	239.57	271,200
2025-10-01	246.01	246.11	242.46	244.01	241.93	189,300
2025-09-30	242.54	245.64	242.14	244.66	242.58	284,400
2025-09-29	239.78	242.73	239.77	242.54	240.48	291,700
2025-09-26	240.60	241.18	239.42	240.08	238.04	224,600
2025-09-25	241.17	241.92	237.94	238.84	236.81	350,400
2025-09-24	238.26	240.66	237.80	239.35	237.31	250,500
2025-09-23	238.77	239.21	236.00	238.12	236.09	295,000
2025-09-22	239.96	240.53	237.95	238.86	236.83	475,900
2025-09-19	248.70	248.70	238.52	240.22	238.18	1,229,600
2025-09-18	237.38	242.54	237.00	241.98	239.92	375,300
2025-09-17	237.68	241.10	237.68	238.91	236.88	374,500
2025-09-16	241.49	241.95	238.08	238.65	236.62	251,600
2025-09-15	244.01	245.01	241.66	242.07	240.01	293,200
2025-09-12	246.25	246.78	241.86	243.84	241.77	331,600
2025-09-11	244.31	247.19	244.31	246.54	244.44	270,000
2025-09-10	245.72	246.87	243.71	244.30	242.22	318,300
2025-09-09	246.60	246.81	245.17	246.16	244.07	277,800
2025-09-08	248.53	248.53	245.10	246.28	244.18	311,700
2025-09-05	250.93	250.93	247.38	248.41	246.30	234,200
2025-09-04	249.31	251.99	249.31	250.67	248.54	244,900
2025-09-03	251.41	252.30	247.98	249.31	247.19	286,500
2025-09-02	250.44	255.30	249.71	251.91	249.77	418,500
2025-08-29	251.33	254.59	251.33	253.80	251.64	157,600
2025-08-28	254.79	254.79	250.35	252.08	249.94	195,600
2025-08-27	251.31	253.49	251.31	252.65	250.50	150,200
2025-08-26	252.08	253.18	250.93	252.83	250.68	208,400
2025-08-25	255.13	255.66	252.56	252.57	250.42	147,000
2025-08-22	259.67	261.25	254.37	255.55	253.38	338,500
2025-08-21	257.96	260.24	257.55	259.39	257.18	163,400
2025-08-20	259.52	261.76	257.90	258.01	255.82	202,400
2025-08-19	255.22	258.39	255.22	258.21	256.01	185,700
2025-08-18	256.40	256.40	254.33	255.26	253.09	172,100
2025-08-15	255.82	255.82	253.25	255.31	253.14	256,200
2025-08-14	256.52	256.87	254.98	255.24	253.07	305,600
2025-08-13	257.70	258.52	253.83	255.60	253.43	388,800
2025-08-12	262.46	262.86	257.60	258.29	256.09	394,200
2025-08-11	258.56	262.75	258.56	262.45	260.22	230,100
2025-08-08	258.56	262.21	258.30	258.63	256.43	231,000
2025-08-07	257.18	260.00	257.00	258.45	256.25	267,100

← NewerPage 5 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.