Waste Connections Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	271.78	272.17	270.26	272.07	269.30	188,000
2025-05-08	274.60	276.12	271.86	272.23	269.46	247,500
2025-05-07	273.14	274.49	270.77	274.32	271.53	198,600
2025-05-06	272.63	274.15	271.48	273.08	269.87	214,700
2025-05-05	273.11	274.55	271.49	273.39	270.18	243,500
2025-05-02	273.02	274.18	271.31	273.18	269.97	260,200
2025-05-01	271.49	272.64	268.16	271.62	268.43	207,700
2025-04-30	270.50	272.63	267.52	272.27	269.07	439,400
2025-04-29	267.16	271.02	266.88	270.52	267.34	221,800
2025-04-28	269.31	270.34	266.95	268.30	265.15	281,000
2025-04-25	271.37	273.09	265.72	269.50	266.33	296,100
2025-04-24	276.72	276.72	265.20	272.68	269.48	459,200
2025-04-23	275.80	275.80	269.64	271.29	268.10	328,700
2025-04-22	270.72	273.71	269.90	273.37	270.16	263,600
2025-04-21	271.83	273.24	267.22	269.21	266.05	245,100
2025-04-17	273.38	274.90	272.79	273.36	270.15	190,600
2025-04-16	274.62	275.77	271.73	272.50	269.30	230,400
2025-04-15	272.23	274.21	270.58	273.66	270.44	196,100
2025-04-14	271.79	272.73	269.62	271.54	268.35	225,900
2025-04-11	266.95	271.83	262.92	270.54	267.36	371,600
2025-04-10	267.81	270.46	263.55	268.26	265.11	535,900
2025-04-09	260.01	272.59	259.33	272.23	269.03	417,200
2025-04-08	268.03	268.74	259.61	261.33	258.26	594,500
2025-04-07	261.18	268.70	258.12	263.12	260.03	733,500
2025-04-04	280.01	284.73	266.05	266.45	263.32	782,200
2025-04-03	278.57	283.04	276.51	281.53	278.22	408,700
2025-04-02	275.42	281.78	275.25	281.55	278.24	238,000
2025-04-01	279.94	283.10	279.63	281.05	277.75	238,200
2025-03-31	275.66	281.17	275.66	280.49	277.19	531,800
2025-03-28	276.68	278.28	275.63	275.99	272.75	261,900
2025-03-27	274.44	277.70	274.26	277.38	274.12	182,800
2025-03-26	275.00	276.46	273.00	273.76	270.54	211,000
2025-03-25	273.44	275.84	273.00	275.39	272.15	315,600
2025-03-24	271.93	274.00	271.01	273.19	269.98	321,600
2025-03-21	271.70	272.69	270.72	271.32	268.13	953,800
2025-03-20	272.44	273.69	270.63	271.73	268.54	366,400
2025-03-19	267.65	274.06	267.50	273.05	269.84	403,200
2025-03-18	267.60	268.70	266.47	268.09	264.94	231,500
2025-03-17	265.74	268.74	265.10	268.28	265.13	175,500
2025-03-14	264.60	266.55	263.82	266.11	262.98	169,300
2025-03-13	262.65	265.66	260.96	264.35	261.24	339,600
2025-03-12	265.93	266.40	263.21	263.40	260.30	311,900
2025-03-11	268.99	268.99	265.25	265.62	262.50	356,900
2025-03-10	269.49	273.40	268.48	268.81	265.65	295,800
2025-03-07	265.15	270.78	264.48	270.63	267.45	308,100
2025-03-06	271.04	271.04	264.19	265.81	262.69	346,500
2025-03-05	274.05	274.66	271.13	272.51	269.31	511,700
2025-03-04	276.51	280.08	276.04	276.11	272.87	332,000
2025-03-03	274.15	279.45	274.15	278.32	275.05	278,900
2025-02-28	269.47	274.52	268.42	274.36	271.14	453,600
2025-02-27	268.91	271.98	268.91	269.07	265.91	251,600
2025-02-26	270.91	272.15	269.33	269.85	266.23	244,900
2025-02-25	268.07	271.14	267.69	270.54	266.91	268,700
2025-02-24	266.79	269.93	266.79	268.07	264.48	287,300
2025-02-21	266.67	267.43	264.84	266.64	263.07	250,700
2025-02-20	267.54	267.54	264.27	266.27	262.70	251,600
2025-02-19	265.81	267.42	264.94	267.08	263.50	221,500
2025-02-18	267.01	268.07	265.50	266.21	262.64	257,400
2025-02-14	270.07	271.31	266.97	267.86	264.27	394,400
2025-02-13	264.00	271.00	259.19	268.05	264.46	699,400

← NewerPage 7 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.