Waste Connections Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 258.27 | 260.77 | 257.73 | 260.64 | 257.15 | 243,900 |
| 2024-11-15 | 257.17 | 259.63 | 257.17 | 258.61 | 255.14 | 275,000 |
| 2024-11-14 | 263.25 | 263.78 | 256.54 | 258.44 | 254.98 | 307,400 |
| 2024-11-13 | 261.48 | 263.34 | 261.04 | 262.65 | 259.13 | 245,200 |
| 2024-11-12 | 258.32 | 261.90 | 258.32 | 261.57 | 258.06 | 273,000 |
| 2024-11-11 | 257.64 | 259.24 | 257.40 | 258.11 | 254.65 | 201,600 |
| 2024-11-08 | 252.76 | 257.14 | 251.92 | 256.05 | 252.62 | 399,300 |
| 2024-11-07 | 249.33 | 252.51 | 248.15 | 252.22 | 248.84 | 140,000 |
| 2024-11-06 | 251.70 | 254.29 | 246.80 | 250.02 | 246.24 | 264,500 |
| 2024-11-05 | 247.17 | 247.59 | 245.93 | 247.37 | 243.63 | 160,900 |
| 2024-11-04 | 246.91 | 248.06 | 245.81 | 246.95 | 243.21 | 283,200 |
| 2024-11-01 | 246.60 | 247.99 | 246.03 | 247.15 | 243.41 | 201,700 |
| 2024-10-31 | 247.21 | 248.83 | 245.08 | 246.13 | 242.40 | 212,600 |
| 2024-10-30 | 250.63 | 250.87 | 246.91 | 247.21 | 243.47 | 281,600 |
| 2024-10-29 | 245.81 | 253.29 | 245.66 | 251.27 | 247.47 | 347,800 |
| 2024-10-28 | 244.46 | 246.34 | 244.45 | 245.81 | 242.09 | 299,100 |
| 2024-10-25 | 246.45 | 247.70 | 243.88 | 244.45 | 240.75 | 293,200 |
| 2024-10-24 | 248.14 | 249.84 | 242.16 | 247.61 | 243.86 | 343,100 |
| 2024-10-23 | 250.36 | 251.52 | 249.40 | 249.53 | 245.75 | 99,600 |
| 2024-10-22 | 250.10 | 250.85 | 248.38 | 250.60 | 246.81 | 89,300 |
| 2024-10-21 | 252.13 | 252.69 | 249.79 | 251.32 | 247.52 | 107,600 |
| 2024-10-18 | 252.29 | 252.79 | 251.07 | 252.13 | 248.31 | 139,100 |
| 2024-10-17 | 251.01 | 252.10 | 250.55 | 251.78 | 247.97 | 183,900 |
| 2024-10-16 | 250.63 | 251.55 | 249.75 | 250.10 | 246.31 | 172,900 |
| 2024-10-15 | 251.22 | 253.67 | 250.78 | 251.01 | 247.21 | 217,400 |
| 2024-10-11 | 247.30 | 249.72 | 247.29 | 249.60 | 245.82 | 130,200 |
| 2024-10-10 | 249.58 | 249.91 | 246.40 | 247.16 | 243.42 | 169,500 |
| 2024-10-09 | 245.47 | 249.38 | 245.07 | 249.26 | 245.49 | 167,000 |
| 2024-10-08 | 241.65 | 245.63 | 241.65 | 245.47 | 241.75 | 267,400 |
| 2024-10-07 | 239.19 | 242.21 | 237.80 | 240.68 | 237.04 | 141,500 |
| 2024-10-04 | 241.53 | 241.53 | 239.16 | 239.52 | 235.89 | 146,600 |
| 2024-10-03 | 242.19 | 242.19 | 237.56 | 241.46 | 237.80 | 188,600 |
| 2024-10-02 | 238.83 | 239.80 | 238.03 | 239.64 | 236.01 | 144,700 |
| 2024-10-01 | 241.69 | 241.80 | 239.35 | 239.94 | 236.31 | 424,100 |
| 2024-09-30 | 239.39 | 241.98 | 238.42 | 241.75 | 238.09 | 194,000 |
| 2024-09-27 | 240.59 | 241.56 | 239.62 | 239.75 | 236.12 | 150,600 |
| 2024-09-26 | 245.30 | 245.30 | 240.50 | 240.64 | 237.00 | 166,800 |
| 2024-09-25 | 241.15 | 243.52 | 240.91 | 243.32 | 239.64 | 184,400 |
| 2024-09-24 | 243.20 | 243.29 | 239.78 | 240.99 | 237.34 | 208,200 |
| 2024-09-23 | 243.33 | 244.28 | 242.00 | 243.83 | 240.14 | 147,600 |
| 2024-09-20 | 243.14 | 244.66 | 241.36 | 243.00 | 239.32 | 858,700 |
| 2024-09-19 | 243.80 | 244.44 | 241.81 | 243.05 | 239.37 | 271,500 |
| 2024-09-18 | 246.30 | 246.30 | 240.75 | 242.22 | 238.55 | 324,400 |
| 2024-09-17 | 252.16 | 252.63 | 246.48 | 246.70 | 242.97 | 254,600 |
| 2024-09-16 | 252.73 | 253.95 | 251.03 | 252.06 | 248.24 | 485,600 |
| 2024-09-13 | 252.57 | 253.32 | 252.10 | 252.39 | 248.57 | 142,400 |
| 2024-09-12 | 251.50 | 253.04 | 250.12 | 252.63 | 248.81 | 185,700 |
| 2024-09-11 | 251.21 | 252.16 | 248.13 | 251.50 | 247.69 | 139,900 |
| 2024-09-10 | 250.87 | 251.55 | 250.02 | 251.22 | 247.42 | 134,900 |
| 2024-09-09 | 249.23 | 252.06 | 249.08 | 250.87 | 247.07 | 258,700 |
| 2024-09-06 | 250.00 | 251.18 | 246.54 | 247.71 | 243.96 | 209,400 |
| 2024-09-05 | 249.33 | 249.84 | 247.41 | 249.79 | 246.01 | 131,200 |
| 2024-09-04 | 251.06 | 251.85 | 248.89 | 249.62 | 245.84 | 117,900 |
| 2024-09-03 | 251.59 | 252.22 | 249.81 | 250.93 | 247.13 | 196,400 |
| 2024-08-30 | 250.89 | 251.97 | 249.83 | 251.32 | 247.52 | 143,900 |
| 2024-08-29 | 250.03 | 252.54 | 249.96 | 250.53 | 246.74 | 121,900 |
| 2024-08-28 | 250.89 | 251.34 | 248.49 | 250.03 | 246.24 | 190,500 |
| 2024-08-27 | 251.68 | 252.85 | 250.07 | 250.17 | 246.38 | 151,500 |
| 2024-08-26 | 251.83 | 252.87 | 250.57 | 251.60 | 247.79 | 115,200 |
| 2024-08-23 | 251.14 | 252.91 | 250.62 | 251.83 | 248.02 | 135,000 |
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.