Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	256.27	258.61	254.69	258.01	255.82	204,800
2025-08-05	259.92	260.50	257.49	257.58	254.96	322,000
2025-08-01	258.46	258.77	255.01	257.48	254.86	497,900
2025-07-31	260.50	264.03	258.08	258.74	256.11	410,500
2025-07-30	263.65	264.58	261.50	261.92	259.25	365,000
2025-07-29	256.90	264.38	256.90	264.24	261.55	507,100
2025-07-28	256.07	257.40	255.19	255.57	252.97	283,000
2025-07-25	258.56	260.10	256.24	256.30	253.69	709,600
2025-07-24	247.00	258.31	245.60	257.03	254.41	547,900
2025-07-23	252.24	252.24	249.82	250.58	248.03	354,200
2025-07-22	248.77	252.23	248.77	251.48	248.92	288,500
2025-07-21	251.28	251.28	248.36	249.09	246.55	298,900
2025-07-18	250.10	252.26	249.58	250.84	248.29	431,300
2025-07-17	249.26	251.67	248.13	250.65	248.10	427,400
2025-07-16	252.24	252.39	248.35	250.29	247.74	344,200
2025-07-15	252.72	253.83	250.87	252.06	249.49	330,700
2025-07-14	250.27	254.10	249.94	252.71	250.14	468,200
2025-07-11	248.29	251.47	248.29	251.03	248.48	350,100
2025-07-10	248.39	250.47	246.38	248.80	246.27	360,600
2025-07-09	247.80	249.55	246.06	249.13	246.59	525,600
2025-07-08	248.10	249.45	246.05	248.00	245.48	427,200
2025-07-07	246.59	249.26	245.18	248.99	246.46	410,500
2025-07-04	244.90	246.29	244.44	244.68	242.19	85,200
2025-07-03	244.00	246.20	241.45	244.31	241.82	295,500
2025-07-02	254.59	254.59	241.36	241.97	239.51	687,500
2025-06-30	255.06	255.34	253.07	254.38	251.79	233,400
2025-06-27	255.54	257.34	254.21	254.72	252.13	286,900
2025-06-26	255.50	256.51	253.94	255.60	253.00	405,400
2025-06-25	257.83	257.83	254.40	254.85	252.26	278,500
2025-06-24	257.19	259.20	254.70	258.17	255.54	256,300
2025-06-23	255.42	257.71	255.42	257.66	255.04	178,100
2025-06-20	257.00	258.24	254.13	255.06	252.46	597,500
2025-06-19	255.46	256.16	254.85	255.40	252.80	79,600
2025-06-18	256.07	257.40	255.03	256.41	253.80	258,100
2025-06-17	253.10	256.44	252.24	256.12	253.51	228,900
2025-06-16	258.12	259.06	253.78	254.08	251.49	301,000
2025-06-13	259.63	262.17	258.78	259.20	256.56	178,300
2025-06-12	258.58	260.75	258.42	260.59	257.94	186,300
2025-06-11	258.49	259.31	257.00	258.76	256.13	219,000
2025-06-10	259.00	261.19	258.18	258.50	255.87	205,400
2025-06-09	261.42	261.42	256.63	258.69	256.06	334,900
2025-06-06	262.68	264.55	260.46	260.50	257.85	189,900
2025-06-05	262.19	262.91	259.80	262.43	259.76	211,100
2025-06-04	266.23	266.23	261.88	262.08	259.41	229,200
2025-06-03	268.21	268.45	264.47	265.19	262.49	280,100
2025-06-02	268.92	269.96	267.40	268.91	266.17	229,500
2025-05-30	268.28	270.80	267.69	270.26	267.51	435,800
2025-05-29	270.46	271.35	267.51	268.39	265.66	192,400
2025-05-28	273.55	273.55	269.37	270.46	267.71	194,400
2025-05-27	272.20	272.20	268.91	271.50	268.74	211,600
2025-05-26	270.27	272.26	268.81	270.42	267.67	63,700
2025-05-23	269.33	270.62	267.86	269.89	267.14	169,900
2025-05-22	271.33	272.31	268.12	270.14	267.39	238,100
2025-05-21	271.94	272.65	268.63	271.45	268.69	220,700
2025-05-20	269.62	273.56	269.53	272.74	269.96	243,400
2025-05-16	265.58	268.42	265.18	268.33	265.60	206,400
2025-05-15	261.64	266.58	261.64	266.49	263.78	269,700
2025-05-14	260.06	261.09	257.40	260.19	257.54	349,200
2025-05-13	260.69	262.16	258.67	258.96	256.32	442,800
2025-05-12	273.12	273.48	257.57	260.92	258.26	644,500

← NewerPage 6 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.