Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Waste Connections, Inc. (WCN) Price History

Daily open, high, low, close and volume for Waste Connections, Inc. (WCN) from 2025-10-09 to 2026-10-09, newest first.

‹ WCN price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 220.04CAD 221.70CAD 217.38CAD 218.17460,900
2026-10-08CAD 221.33CAD 223.00CAD 217.23CAD 220.02391,400
2026-10-07CAD 221.15CAD 224.35CAD 221.15CAD 221.28306,600
2026-10-06CAD 219.76CAD 221.75CAD 218.96CAD 219.69322,900
2026-10-05CAD 219.34CAD 220.81CAD 216.48CAD 219.97243,800
2026-10-02CAD 215.88CAD 220.75CAD 214.76CAD 219.25362,700
2026-10-01CAD 218.88CAD 220.40CAD 212.73CAD 214.44243,500
2026-09-30CAD 221.31CAD 222.28CAD 218.84CAD 219.08327,800
2026-09-29CAD 220.39CAD 222.43CAD 219.42CAD 220.82259,900
2026-09-28CAD 221.47CAD 222.57CAD 219.79CAD 221.26308,900
2026-09-25CAD 220.49CAD 221.35CAD 219.23CAD 220.29202,200
2026-09-24CAD 219.54CAD 223.19CAD 219.54CAD 220.73377,600
2026-09-23CAD 218.51CAD 220.56CAD 217.28CAD 218.93418,100
2026-09-22CAD 218.48CAD 219.91CAD 217.96CAD 218.65299,200
2026-09-21CAD 217.22CAD 218.39CAD 215.37CAD 218.37533,500
2026-09-18CAD 219.92CAD 219.92CAD 217.26CAD 217.451,333,400
2026-09-17CAD 220.26CAD 220.83CAD 216.37CAD 217.07223,200
2026-09-16CAD 222.90CAD 223.62CAD 218.36CAD 219.06394,200
2026-09-15CAD 224.21CAD 224.67CAD 221.76CAD 222.02181,900
2026-09-14CAD 224.91CAD 226.71CAD 223.86CAD 224.07344,600
2026-09-11CAD 221.16CAD 223.38CAD 220.57CAD 221.56280,100
2026-09-10CAD 223.19CAD 224.28CAD 219.69CAD 220.60750,100
2026-09-09CAD 225.02CAD 225.02CAD 221.69CAD 222.48301,300
2026-09-08CAD 226.44CAD 226.48CAD 223.54CAD 225.06280,000
2026-09-04CAD 229.31CAD 229.31CAD 226.46CAD 228.15395,700
2026-09-03CAD 227.11CAD 230.48CAD 226.50CAD 230.03214,000
2026-09-02CAD 227.11CAD 229.22CAD 225.64CAD 227.03259,600
2026-09-01CAD 229.89CAD 232.20CAD 227.40CAD 227.65338,300
2026-08-31CAD 230.68CAD 231.21CAD 228.41CAD 229.21187,600
2026-08-28CAD 230.61CAD 231.82CAD 228.21CAD 230.89288,000
2026-08-27CAD 230.62CAD 230.85CAD 228.59CAD 229.79238,000
2026-08-26CAD 229.72CAD 233.42CAD 229.72CAD 232.07178,800
2026-08-25CAD 232.92CAD 234.02CAD 229.32CAD 230.00239,500
2026-08-24CAD 233.04CAD 237.11CAD 233.04CAD 234.02531,800
2026-08-21CAD 231.62CAD 234.24CAD 231.41CAD 233.35280,000
2026-08-20CAD 231.74CAD 233.79CAD 231.50CAD 232.43320,900
2026-08-19CAD 230.53CAD 236.05CAD 229.00CAD 233.29316,700
2026-08-18CAD 230.36CAD 233.00CAD 229.38CAD 230.04219,100
2026-08-17CAD 230.30CAD 230.30CAD 227.85CAD 228.94150,200
2026-08-14CAD 231.03CAD 231.44CAD 228.84CAD 230.70307,000
2026-08-13CAD 231.00CAD 231.93CAD 229.09CAD 230.86353,300
2026-08-12CAD 230.38CAD 233.74CAD 229.00CAD 230.52313,400
2026-08-11CAD 231.74CAD 234.07CAD 230.39CAD 232.36233,500
2026-08-10CAD 232.01CAD 233.17CAD 230.65CAD 231.82229,400
2026-08-07CAD 232.76CAD 236.06CAD 230.27CAD 232.06363,600
2026-08-06CAD 232.00CAD 234.67CAD 227.63CAD 234.50482,200
2026-08-05CAD 233.51CAD 234.57CAD 228.11CAD 230.46331,300
2026-08-04CAD 233.00CAD 235.18CAD 231.05CAD 233.12301,000
2026-07-31CAD 231.30CAD 236.87CAD 231.30CAD 234.84420,900
2026-07-30CAD 238.25CAD 240.81CAD 231.00CAD 233.03567,100
2026-07-29CAD 239.28CAD 245.86CAD 238.58CAD 243.24737,100
2026-07-28CAD 241.73CAD 243.00CAD 237.06CAD 238.74361,100
2026-07-27CAD 239.36CAD 242.14CAD 238.68CAD 239.58483,100
2026-07-24CAD 237.24CAD 240.07CAD 236.16CAD 239.36381,200
2026-07-23CAD 240.42CAD 242.02CAD 234.87CAD 236.40740,500
2026-07-22CAD 236.37CAD 239.71CAD 235.53CAD 236.19258,400
2026-07-21CAD 237.87CAD 238.57CAD 235.24CAD 237.25394,700
2026-07-20CAD 240.77CAD 241.86CAD 240.15CAD 240.38236,500
2026-07-17CAD 246.87CAD 247.73CAD 238.96CAD 240.97373,100
2026-07-16CAD 240.13CAD 246.38CAD 240.13CAD 244.80383,900
2026-07-15CAD 238.33CAD 243.53CAD 238.13CAD 238.91299,000
2026-07-14CAD 240.29CAD 242.09CAD 237.54CAD 238.56288,500
2026-07-13CAD 243.45CAD 245.41CAD 242.33CAD 242.43246,500
2026-07-10CAD 242.01CAD 242.62CAD 239.85CAD 242.24392,300
2026-07-09CAD 241.20CAD 243.37CAD 239.58CAD 241.28522,000
2026-07-08CAD 245.50CAD 245.99CAD 242.11CAD 243.18373,000
2026-07-07CAD 241.20CAD 246.57CAD 241.20CAD 245.62656,300
2026-07-06CAD 240.00CAD 240.01CAD 238.00CAD 238.21234,200
2026-07-03CAD 239.19CAD 242.98CAD 238.45CAD 239.82179,500
2026-07-02CAD 235.14CAD 240.03CAD 232.08CAD 239.52269,300
2026-06-30CAD 236.85CAD 237.60CAD 234.92CAD 236.39462,600
2026-06-29CAD 239.04CAD 239.50CAD 235.07CAD 236.99488,200
2026-06-26CAD 237.39CAD 242.14CAD 237.39CAD 237.78793,800
2026-06-25CAD 237.20CAD 241.37CAD 235.56CAD 235.96619,600
2026-06-24CAD 226.89CAD 237.93CAD 226.89CAD 236.88544,800
2026-06-23CAD 219.60CAD 227.23CAD 219.58CAD 226.45342,900
2026-06-22CAD 217.48CAD 218.84CAD 216.55CAD 217.19212,200
2026-06-19CAD 218.34CAD 219.55CAD 217.01CAD 217.03882,500
2026-06-18CAD 217.26CAD 220.66CAD 215.43CAD 217.54310,900
2026-06-17CAD 217.46CAD 221.30CAD 217.41CAD 218.92331,700
2026-06-16CAD 216.77CAD 219.83CAD 215.50CAD 219.59434,100
2026-06-15CAD 216.84CAD 219.78CAD 215.00CAD 216.38755,500
2026-06-12CAD 217.35CAD 218.90CAD 216.49CAD 218.34197,100
2026-06-11CAD 222.13CAD 223.45CAD 216.99CAD 217.14371,600
2026-06-10CAD 218.94CAD 222.88CAD 217.68CAD 221.68411,600
2026-06-09CAD 214.67CAD 221.41CAD 214.57CAD 219.73352,800
2026-06-08CAD 214.69CAD 218.12CAD 214.49CAD 214.67449,500
2026-06-05CAD 215.43CAD 218.79CAD 215.43CAD 216.40428,300
2026-06-04CAD 212.00CAD 214.63CAD 211.74CAD 214.07511,100
2026-06-03CAD 206.10CAD 211.31CAD 206.10CAD 209.62401,000
2026-06-02CAD 205.70CAD 207.61CAD 203.46CAD 206.12474,600
2026-06-01CAD 206.66CAD 208.61CAD 206.04CAD 207.05235,200
2026-05-29CAD 208.24CAD 209.41CAD 205.55CAD 205.74323,000
2026-05-28CAD 211.10CAD 213.41CAD 207.74CAD 208.24492,100
2026-05-27CAD 212.45CAD 214.50CAD 209.73CAD 209.87339,400
2026-05-26CAD 214.93CAD 216.47CAD 212.05CAD 212.39320,100
2026-05-25CAD 214.19CAD 217.77CAD 214.19CAD 216.1551,300
2026-05-22CAD 213.99CAD 216.87CAD 213.83CAD 215.09189,800
2026-05-21CAD 214.86CAD 217.41CAD 212.96CAD 214.67372,200
2026-05-20CAD 216.07CAD 217.71CAD 214.51CAD 215.72236,900
2026-05-19CAD 217.54CAD 222.83CAD 216.44CAD 216.63359,700
2026-05-15CAD 214.33CAD 217.49CAD 213.74CAD 215.36432,200
2026-05-14CAD 208.44CAD 213.74CAD 208.44CAD 212.76292,700
2026-05-13CAD 207.00CAD 208.74CAD 204.23CAD 208.33959,500
2026-05-12CAD 208.43CAD 210.29CAD 207.20CAD 207.42246,900
2026-05-11CAD 208.33CAD 209.85CAD 205.43CAD 206.55335,000
2026-05-08CAD 209.19CAD 212.15CAD 207.51CAD 207.78383,200
2026-05-07CAD 209.68CAD 210.74CAD 208.25CAD 209.69306,300
2026-05-06CAD 214.93CAD 214.93CAD 209.07CAD 209.40407,900
2026-05-05CAD 218.22CAD 218.22CAD 214.58CAD 214.93278,800
2026-05-04CAD 218.85CAD 220.43CAD 217.20CAD 218.57434,900
2026-05-01CAD 224.39CAD 225.55CAD 218.96CAD 219.00255,400
2026-04-30CAD 223.16CAD 225.51CAD 221.71CAD 223.76263,100
2026-04-29CAD 223.27CAD 224.08CAD 220.32CAD 223.98378,600
2026-04-28CAD 222.11CAD 223.91CAD 219.24CAD 223.70376,000
2026-04-27CAD 225.46CAD 227.29CAD 220.18CAD 220.28346,500
2026-04-24CAD 230.95CAD 232.00CAD 226.49CAD 226.89307,000
2026-04-23CAD 220.01CAD 233.25CAD 220.01CAD 231.36724,500
2026-04-22CAD 214.00CAD 217.00CAD 212.17CAD 213.71385,100
2026-04-21CAD 218.05CAD 218.17CAD 213.68CAD 215.83388,100
2026-04-20CAD 218.80CAD 219.80CAD 217.93CAD 218.17177,900
2026-04-17CAD 219.76CAD 220.96CAD 216.35CAD 218.79286,900
2026-04-16CAD 220.76CAD 222.47CAD 219.04CAD 219.32268,100
2026-04-15CAD 220.95CAD 221.57CAD 218.96CAD 219.56278,200
2026-04-14CAD 223.06CAD 224.19CAD 218.33CAD 219.60339,700
2026-04-13CAD 223.00CAD 224.69CAD 221.06CAD 223.03220,700
2026-04-10CAD 226.60CAD 226.60CAD 222.47CAD 223.37414,600
2026-04-09CAD 225.83CAD 227.30CAD 225.42CAD 226.25252,700
2026-04-08CAD 228.45CAD 229.25CAD 224.45CAD 225.84453,000
2026-04-07CAD 229.86CAD 230.87CAD 226.81CAD 227.87248,600
2026-04-06CAD 230.63CAD 232.26CAD 230.24CAD 230.42249,800
2026-04-02CAD 226.44CAD 232.72CAD 224.91CAD 231.14450,200
2026-04-01CAD 226.05CAD 229.38CAD 225.34CAD 226.20286,400
2026-03-31CAD 226.64CAD 227.12CAD 223.55CAD 226.02312,900
2026-03-30CAD 218.34CAD 227.49CAD 217.69CAD 225.64342,300
2026-03-27CAD 217.86CAD 219.03CAD 216.50CAD 216.70175,900
2026-03-26CAD 217.12CAD 220.68CAD 217.12CAD 217.76187,900
2026-03-25CAD 219.03CAD 219.69CAD 213.67CAD 216.95353,000
2026-03-24CAD 222.11CAD 222.11CAD 217.18CAD 217.28271,300
2026-03-23CAD 222.11CAD 225.08CAD 222.11CAD 222.86332,700
2026-03-20CAD 225.97CAD 227.60CAD 222.41CAD 223.32866,300
2026-03-19CAD 224.91CAD 227.27CAD 224.70CAD 226.30302,900
2026-03-18CAD 228.49CAD 229.05CAD 224.72CAD 224.88220,700
2026-03-17CAD 229.77CAD 231.56CAD 228.57CAD 228.88179,200
2026-03-16CAD 228.93CAD 229.50CAD 226.97CAD 228.92229,800
2026-03-13CAD 229.34CAD 232.04CAD 227.78CAD 228.56204,400
2026-03-12CAD 226.54CAD 231.37CAD 225.91CAD 227.51624,100
2026-03-11CAD 224.70CAD 227.17CAD 223.95CAD 226.36315,700
2026-03-10CAD 232.45CAD 232.45CAD 222.54CAD 224.85430,900
2026-03-09CAD 229.52CAD 233.65CAD 228.05CAD 233.31221,300
2026-03-06CAD 231.51CAD 233.57CAD 230.24CAD 231.20309,900
2026-03-05CAD 229.81CAD 233.56CAD 229.24CAD 233.19325,600
2026-03-04CAD 235.78CAD 235.78CAD 231.64CAD 231.67599,000
2026-03-03CAD 235.11CAD 236.95CAD 233.39CAD 235.98398,800
2026-03-02CAD 233.66CAD 237.75CAD 233.66CAD 236.71228,800
2026-02-27CAD 231.72CAD 235.11CAD 230.51CAD 234.73610,400
2026-02-26CAD 228.37CAD 232.39CAD 227.60CAD 231.68268,700
2026-02-25CAD 226.80CAD 228.90CAD 225.65CAD 227.98232,300
2026-02-24CAD 222.77CAD 229.08CAD 222.77CAD 226.85359,300
2026-02-23CAD 223.90CAD 224.84CAD 222.06CAD 223.13220,300
2026-02-20CAD 226.99CAD 227.00CAD 222.50CAD 223.74365,200
2026-02-19CAD 221.95CAD 227.83CAD 221.95CAD 227.51497,900
2026-02-18CAD 219.02CAD 223.04CAD 216.60CAD 222.89287,100
2026-02-17CAD 220.10CAD 222.86CAD 219.10CAD 220.07345,200
2026-02-13CAD 214.51CAD 220.76CAD 214.41CAD 218.26437,200
2026-02-12CAD 230.35CAD 234.89CAD 211.93CAD 214.651,182,100
2026-02-11CAD 231.56CAD 234.21CAD 230.29CAD 233.01429,400
2026-02-10CAD 232.71CAD 233.78CAD 230.95CAD 231.46273,000
2026-02-09CAD 230.71CAD 232.99CAD 229.28CAD 232.93325,000
2026-02-06CAD 230.79CAD 233.64CAD 230.00CAD 231.07224,300
2026-02-05CAD 231.50CAD 235.43CAD 231.00CAD 231.80394,400
2026-02-04CAD 226.96CAD 233.79CAD 225.35CAD 231.44469,300
2026-02-03CAD 229.22CAD 230.03CAD 225.95CAD 226.64349,700
2026-02-02CAD 229.00CAD 231.63CAD 228.16CAD 229.88310,200
2026-01-30CAD 227.46CAD 228.07CAD 223.63CAD 227.80380,200
2026-01-29CAD 228.00CAD 230.00CAD 223.29CAD 225.40394,700
2026-01-28CAD 229.75CAD 229.76CAD 227.29CAD 229.55366,500
2026-01-27CAD 233.52CAD 233.58CAD 229.79CAD 230.33428,900
2026-01-26CAD 233.66CAD 235.58CAD 232.94CAD 235.00307,200
2026-01-23CAD 234.31CAD 236.23CAD 232.50CAD 233.28350,300
2026-01-22CAD 230.68CAD 234.68CAD 229.91CAD 234.43327,000
2026-01-21CAD 227.00CAD 231.09CAD 227.00CAD 230.25331,900
2026-01-20CAD 231.22CAD 231.22CAD 227.02CAD 227.18447,600
2026-01-19CAD 231.28CAD 233.43CAD 228.90CAD 230.99135,800
2026-01-16CAD 232.28CAD 233.29CAD 229.89CAD 232.64387,200
2026-01-15CAD 229.00CAD 232.96CAD 228.45CAD 232.82370,000
2026-01-14CAD 225.61CAD 229.26CAD 225.45CAD 228.76510,900
2026-01-13CAD 230.47CAD 231.13CAD 225.18CAD 226.50333,100
2026-01-12CAD 231.83CAD 231.93CAD 229.59CAD 230.75242,600
2026-01-09CAD 233.37CAD 233.62CAD 231.06CAD 231.42341,400
2026-01-08CAD 234.00CAD 234.27CAD 231.68CAD 233.25390,400
2026-01-07CAD 239.87CAD 243.00CAD 233.33CAD 233.47412,500
2026-01-06CAD 241.21CAD 242.87CAD 237.08CAD 240.81283,100
2026-01-05CAD 237.88CAD 241.57CAD 236.81CAD 239.37263,300
2026-01-02CAD 240.65CAD 240.65CAD 238.19CAD 239.11154,800
2025-12-31CAD 243.42CAD 244.14CAD 240.35CAD 240.72235,100
2025-12-30CAD 244.65CAD 245.17CAD 243.89CAD 244.14221,900
2025-12-29CAD 243.87CAD 245.71CAD 243.55CAD 244.53512,500
2025-12-24CAD 242.64CAD 244.00CAD 242.64CAD 243.2956,300
2025-12-23CAD 243.61CAD 244.44CAD 242.23CAD 243.26212,700
2025-12-22CAD 240.73CAD 243.79CAD 239.30CAD 243.40205,900
2025-12-19CAD 242.63CAD 242.92CAD 240.77CAD 241.641,194,300
2025-12-18CAD 242.04CAD 243.16CAD 240.22CAD 242.02258,800
2025-12-17CAD 241.85CAD 243.63CAD 241.85CAD 242.84316,300
2025-12-16CAD 242.48CAD 243.54CAD 241.37CAD 242.07405,000
2025-12-15CAD 236.90CAD 243.28CAD 236.90CAD 242.91607,800
2025-12-12CAD 235.58CAD 238.01CAD 235.40CAD 237.52218,500
2025-12-11CAD 233.30CAD 236.57CAD 232.94CAD 235.97252,500
2025-12-10CAD 233.02CAD 233.68CAD 231.21CAD 231.85330,700
2025-12-09CAD 236.46CAD 237.70CAD 232.75CAD 233.18279,200
2025-12-08CAD 238.99CAD 239.17CAD 236.13CAD 236.25369,200
2025-12-05CAD 240.97CAD 242.63CAD 238.88CAD 239.44225,600
2025-12-04CAD 242.44CAD 243.64CAD 241.54CAD 241.90212,600
2025-12-03CAD 242.64CAD 243.40CAD 241.35CAD 243.15292,400
2025-12-02CAD 244.56CAD 244.56CAD 241.66CAD 242.33186,700
2025-12-01CAD 247.23CAD 247.70CAD 243.71CAD 244.01241,600
2025-11-28CAD 248.00CAD 248.79CAD 246.49CAD 248.11243,900
2025-11-27CAD 248.42CAD 249.04CAD 247.29CAD 248.5256,800
2025-11-26CAD 249.72CAD 250.00CAD 248.15CAD 248.46214,600
2025-11-25CAD 245.78CAD 249.95CAD 245.12CAD 248.88351,600
2025-11-24CAD 247.00CAD 247.01CAD 243.69CAD 244.31377,900
2025-11-21CAD 244.45CAD 248.10CAD 242.58CAD 247.18416,400
2025-11-20CAD 245.00CAD 247.01CAD 244.23CAD 244.86381,500
2025-11-19CAD 241.09CAD 246.01CAD 240.65CAD 245.64372,500
2025-11-18CAD 238.02CAD 241.42CAD 237.35CAD 240.67311,600
2025-11-17CAD 236.95CAD 238.46CAD 235.60CAD 237.99242,800
2025-11-14CAD 236.01CAD 238.98CAD 233.47CAD 236.89526,600
2025-11-13CAD 236.41CAD 237.88CAD 234.84CAD 234.90550,600
2025-11-12CAD 235.32CAD 237.25CAD 235.03CAD 236.50213,400
2025-11-11CAD 233.34CAD 235.28CAD 232.65CAD 234.49168,400
2025-11-10CAD 232.97CAD 233.03CAD 229.10CAD 232.61408,500
2025-11-07CAD 233.29CAD 234.21CAD 231.89CAD 233.15233,500
2025-11-06CAD 238.97CAD 238.97CAD 232.74CAD 233.41412,800
2025-11-05CAD 237.19CAD 238.77CAD 234.13CAD 234.29285,700
2025-11-04CAD 234.49CAD 237.78CAD 232.74CAD 237.75334,900
2025-11-03CAD 235.22CAD 235.22CAD 231.35CAD 232.94301,100
2025-10-31CAD 238.32CAD 239.37CAD 234.82CAD 235.22343,400
2025-10-30CAD 235.95CAD 239.18CAD 235.95CAD 239.05256,000
2025-10-29CAD 242.95CAD 242.95CAD 234.20CAD 234.73293,400
2025-10-28CAD 243.90CAD 244.52CAD 239.30CAD 242.72293,600
2025-10-27CAD 246.79CAD 246.79CAD 243.00CAD 244.67398,700
2025-10-24CAD 249.96CAD 249.96CAD 245.26CAD 247.45240,100
2025-10-23CAD 248.89CAD 250.95CAD 247.32CAD 247.37350,100
2025-10-22CAD 247.29CAD 251.45CAD 242.59CAD 249.42605,800
2025-10-21CAD 243.71CAD 244.46CAD 242.13CAD 243.24158,100
2025-10-20CAD 242.61CAD 244.49CAD 241.76CAD 244.20144,900
2025-10-17CAD 239.92CAD 242.78CAD 239.92CAD 242.01298,100
2025-10-16CAD 238.66CAD 240.28CAD 238.11CAD 240.02289,300
2025-10-15CAD 243.55CAD 243.68CAD 238.36CAD 238.55445,600
2025-10-14CAD 242.88CAD 244.59CAD 241.22CAD 242.40297,900
2025-10-10CAD 241.49CAD 243.35CAD 239.01CAD 241.95282,200
2025-10-09CAD 243.56CAD 243.56CAD 238.31CAD 238.74286,200