Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Connections Inc (TSX: WCN )

229.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 183.41 185.01 181.86 182.72 271,139 -1.77(-0.96%)
Feb 27, 2023 182.96 185.09 182.68 184.49 131,386 +2.08(+1.14%)
Feb 24, 2023 182.68 183.77 181.16 182.41 276,828 -0.15(-0.08%)
Feb 23, 2023 184.01 184.03 181.57 182.56 230,743 -1.78(-0.97%)
Feb 22, 2023 183.75 186.45 183.20 184.34 346,373 +1.27(+0.69%)
Feb 21, 2023 183.21 184.55 181.89 183.07 315,427 -0.40(-0.22%)
Feb 17, 2023 183.47 0 +0.12(+0.07%)
Feb 16, 2023 182.25 186.05 179.64 183.35 378,097 +2.00(+1.10%)
Feb 15, 2023 179.27 181.78 179.27 181.35 181,655 +1.72(+0.96%)
Feb 14, 2023 179.64 179.82 178.51 179.63 213,521 +0.06(+0.03%)
Feb 13, 2023 181.13 182.09 179.37 179.57 189,792 -1.05(-0.58%)
Feb 10, 2023 179.23 181.48 178.79 180.62 390,802 +0.76(+0.42%)
Feb 09, 2023 180.16 180.19 178.30 179.86 249,399 +0.51(+0.28%)
Feb 08, 2023 178.19 179.52 178.00 179.35 207,086 +0.74(+0.41%)
Feb 07, 2023 178.05 178.82 176.46 178.61 279,986 -0.05(-0.03%)
Feb 06, 2023 177.00 178.94 177.00 178.66 232,364 +1.51(+0.85%)
Feb 03, 2023 176.46 177.69 175.15 177.15 364,125 +1.41(+0.80%)
Feb 02, 2023 177.30 177.64 175.22 175.74 372,012 -1.03(-0.58%)
Feb 01, 2023 175.50 178.05 174.14 176.77 467,350 +0.21(+0.12%)
Jan 31, 2023 176.00 176.84 175.21 176.56 384,421 +1.10(+0.63%)
Jan 30, 2023 175.46 176.60 175.27 175.46 268,788 +0.75(+0.43%)
Jan 27, 2023 174.11 175.05 173.01 174.71 390,695 +0.53(+0.30%)
Jan 26, 2023 176.71 176.71 173.45 174.18 215,676 -2.03(-1.15%)
Jan 25, 2023 172.77 176.35 172.63 176.21 403,092 +2.58(+1.49%)
Jan 24, 2023 173.23 174.87 172.36 173.63 275,117 +0.78(+0.45%)
Jan 23, 2023 172.08 173.67 171.75 172.85 200,028 +0.75(+0.44%)
Jan 20, 2023 171.47 172.75 169.72 172.10 365,412 +0.59(+0.34%)
Jan 19, 2023 173.06 173.81 171.49 171.51 495,502 -1.64(-0.95%)
Jan 18, 2023 176.23 177.29 173.11 173.15 396,894 -3.11(-1.76%)
Jan 17, 2023 176.14 178.05 176.14 176.26 340,790 +0.12(+0.07%)
Jan 16, 2023 174.88 176.31 174.66 176.14 121,425 +1.35(+0.77%)
Jan 13, 2023 171.25 175.08 170.79 174.79 361,800 +3.78(+2.21%)
Jan 12, 2023 176.89 176.89 170.22 171.01 472,037 -6.41(-3.61%)
Jan 11, 2023 177.10 178.67 175.10 177.42 353,279 +1.28(+0.73%)
Jan 10, 2023 176.95 176.95 173.23 176.14 323,441 -1.02(-0.58%)
Jan 09, 2023 178.71 179.39 176.78 177.16 196,635 -1.33(-0.75%)
Jan 06, 2023 174.65 178.69 174.64 178.49 233,489 +3.84(+2.20%)
Jan 05, 2023 178.63 178.63 173.86 174.65 218,010 -4.00(-2.24%)
Jan 04, 2023 179.92 180.04 177.98 178.65 173,499 -1.38(-0.77%)
Jan 03, 2023 181.22 182.36 178.53 180.03 150,781 +0.55(+0.31%)
Dec 30, 2022 179.48 0 -1.33(-0.74%)
Dec 29, 2022 180.77 181.64 180.31 180.81 131,276 +0.49(+0.27%)
Dec 28, 2022 181.61 181.82 180.24 180.32 165,791 -0.95(-0.52%)
Dec 23, 2022 181.27 0 +0.98(+0.54%)
Dec 22, 2022 181.50 182.82 179.67 180.29 259,694 -1.97(-1.08%)
Dec 21, 2022 180.99 183.85 180.69 182.26 187,751 +1.67(+0.92%)
Dec 20, 2022 181.77 182.34 180.14 180.59 318,411 -1.51(-0.83%)
Dec 19, 2022 183.65 184.91 181.59 182.10 379,016 -2.17(-1.18%)
Dec 16, 2022 186.19 187.08 184.02 184.27 903,839 -3.34(-1.78%)
Dec 15, 2022 189.99 189.99 185.39 187.61 351,435 -2.85(-1.50%)
Dec 14, 2022 191.22 193.09 190.24 190.46 308,129 -0.42(-0.22%)
Dec 13, 2022 193.04 193.72 190.41 190.88 281,355 -0.66(-0.34%)
Dec 12, 2022 191.06 192.60 189.95 191.54 309,973 +0.48(+0.25%)
Dec 09, 2022 191.21 192.52 190.29 191.06 180,216 +0.19(+0.10%)
Dec 08, 2022 191.42 192.10 190.41 190.87 220,878 -0.76(-0.40%)
Dec 07, 2022 192.00 194.77 191.23 191.63 268,296 -0.77(-0.40%)
Dec 06, 2022 194.57 195.65 191.56 192.40 227,356 -2.09(-1.07%)
Dec 05, 2022 195.66 195.66 192.55 194.49 227,722 -1.31(-0.67%)
Dec 02, 2022 192.85 196.62 192.38 195.80 251,746 +2.37(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.