Waste Connections Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 264.00 | 271.00 | 259.19 | 268.05 | 264.46 | 699,400 |
| 2025-02-12 | 269.44 | 272.67 | 269.44 | 271.02 | 267.39 | 168,800 |
| 2025-02-11 | 270.99 | 271.65 | 270.07 | 271.35 | 267.71 | 183,800 |
| 2025-02-10 | 272.24 | 273.84 | 270.82 | 271.34 | 267.70 | 168,400 |
| 2025-02-07 | 270.38 | 273.24 | 269.56 | 271.74 | 268.10 | 230,100 |
| 2025-02-06 | 270.35 | 270.85 | 268.36 | 270.69 | 267.06 | 185,700 |
| 2025-02-05 | 269.15 | 270.50 | 267.83 | 270.00 | 266.38 | 240,100 |
| 2025-02-04 | 271.03 | 271.03 | 268.13 | 268.68 | 265.08 | 234,200 |
| 2025-02-03 | 264.70 | 274.32 | 264.70 | 272.72 | 269.06 | 491,900 |
| 2025-01-31 | 270.89 | 271.49 | 266.64 | 267.05 | 263.47 | 387,200 |
| 2025-01-30 | 261.90 | 270.76 | 261.90 | 270.00 | 266.38 | 406,300 |
| 2025-01-29 | 262.16 | 264.82 | 260.82 | 261.11 | 257.61 | 264,400 |
| 2025-01-28 | 261.46 | 264.62 | 260.61 | 263.37 | 259.84 | 297,000 |
| 2025-01-27 | 255.68 | 261.42 | 255.68 | 261.04 | 257.54 | 197,300 |
| 2025-01-24 | 257.81 | 257.85 | 254.92 | 255.28 | 251.86 | 305,300 |
| 2025-01-23 | 256.87 | 258.24 | 255.30 | 257.85 | 254.39 | 203,100 |
| 2025-01-22 | 256.96 | 257.35 | 254.96 | 256.88 | 253.44 | 221,900 |
| 2025-01-21 | 258.27 | 260.73 | 256.46 | 256.56 | 253.12 | 210,400 |
| 2025-01-20 | 257.91 | 260.74 | 255.54 | 257.03 | 253.58 | 101,600 |
| 2025-01-17 | 258.91 | 259.48 | 256.66 | 258.01 | 254.55 | 317,100 |
| 2025-01-16 | 253.35 | 257.36 | 253.35 | 256.48 | 253.04 | 137,800 |
| 2025-01-15 | 253.49 | 254.86 | 252.27 | 253.14 | 249.75 | 387,200 |
| 2025-01-14 | 254.44 | 254.77 | 250.99 | 251.56 | 248.19 | 268,500 |
| 2025-01-13 | 250.76 | 254.58 | 250.14 | 254.34 | 250.93 | 242,900 |
| 2025-01-10 | 250.67 | 254.98 | 250.66 | 252.36 | 248.98 | 365,100 |
| 2025-01-09 | 252.94 | 255.19 | 250.09 | 250.88 | 247.52 | 87,200 |
| 2025-01-08 | 248.42 | 253.31 | 248.18 | 253.01 | 249.62 | 332,800 |
| 2025-01-07 | 247.00 | 249.38 | 246.50 | 247.45 | 244.13 | 184,300 |
| 2025-01-06 | 246.28 | 248.29 | 244.22 | 246.36 | 243.06 | 136,200 |
| 2025-01-03 | 245.00 | 247.55 | 244.20 | 247.07 | 243.76 | 169,000 |
| 2025-01-02 | 248.43 | 248.77 | 244.58 | 244.76 | 241.48 | 198,700 |
| 2024-12-31 | 246.43 | 246.60 | 244.86 | 246.60 | 243.29 | 124,300 |
| 2024-12-30 | 245.28 | 246.98 | 244.74 | 245.86 | 242.56 | 159,400 |
| 2024-12-27 | 246.98 | 248.96 | 246.55 | 247.06 | 243.75 | 134,800 |
| 2024-12-24 | 246.16 | 248.61 | 245.21 | 248.60 | 245.27 | 64,500 |
| 2024-12-23 | 250.98 | 250.99 | 244.44 | 245.68 | 242.39 | 384,500 |
| 2024-12-20 | 250.59 | 251.39 | 249.03 | 250.47 | 247.11 | 1,061,300 |
| 2024-12-19 | 251.85 | 253.13 | 250.01 | 250.58 | 247.22 | 251,400 |
| 2024-12-18 | 252.14 | 255.04 | 251.12 | 252.20 | 248.82 | 373,800 |
| 2024-12-17 | 253.93 | 255.60 | 251.67 | 252.35 | 248.97 | 500,700 |
| 2024-12-16 | 255.97 | 258.28 | 253.53 | 253.93 | 250.53 | 527,300 |
| 2024-12-13 | 261.35 | 261.35 | 255.55 | 256.00 | 252.57 | 373,700 |
| 2024-12-12 | 261.86 | 263.12 | 261.25 | 262.21 | 258.69 | 236,000 |
| 2024-12-11 | 264.35 | 265.35 | 261.47 | 261.97 | 258.46 | 271,700 |
| 2024-12-10 | 263.69 | 265.84 | 262.20 | 263.24 | 259.71 | 389,300 |
| 2024-12-09 | 269.25 | 270.23 | 263.29 | 264.12 | 260.58 | 427,300 |
| 2024-12-06 | 268.09 | 270.85 | 267.80 | 269.35 | 265.74 | 151,800 |
| 2024-12-05 | 268.51 | 268.60 | 265.93 | 267.03 | 263.45 | 217,800 |
| 2024-12-04 | 269.93 | 269.93 | 268.31 | 268.84 | 265.24 | 236,400 |
| 2024-12-03 | 268.42 | 270.01 | 267.09 | 269.47 | 265.86 | 214,100 |
| 2024-12-02 | 270.07 | 271.82 | 267.09 | 268.12 | 264.53 | 208,900 |
| 2024-11-29 | 270.79 | 272.29 | 269.26 | 271.42 | 267.78 | 244,800 |
| 2024-11-28 | 271.99 | 272.94 | 271.42 | 271.42 | 267.78 | 57,700 |
| 2024-11-27 | 271.93 | 273.31 | 270.74 | 270.83 | 267.20 | 217,400 |
| 2024-11-26 | 269.51 | 273.51 | 269.51 | 271.92 | 268.27 | 221,900 |
| 2024-11-25 | 266.30 | 269.94 | 265.10 | 269.43 | 265.82 | 366,600 |
| 2024-11-22 | 265.19 | 266.67 | 265.14 | 265.37 | 261.81 | 185,700 |
| 2024-11-21 | 260.94 | 264.75 | 258.85 | 264.02 | 260.48 | 334,300 |
| 2024-11-20 | 262.20 | 263.00 | 259.58 | 260.80 | 257.30 | 178,400 |
| 2024-11-19 | 259.33 | 262.66 | 257.95 | 261.85 | 258.34 | 199,000 |
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.