Waste Connections, Inc. - WCN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	242.44	241.9	241.9	243.64	241.54	210,848
December 03, 2025	242.64	243.15	243.15	243.4	241.35	292,409
December 02, 2025	244.56	242.33	242.33	244.56	241.66	186,724
December 01, 2025	247.23	244.01	244.01	247.7	243.71	241,600
November 28, 2025	248	248.11	248.11	248.79	246.49	243,945
November 27, 2025	248.42	248.52	248.52	249.04	247.29	56,853
November 26, 2025	249.72	248.46	248.46	250	248.15	214,654
November 25, 2025	245.78	248.88	248.88	249.95	245.12	351,608
November 24, 2025	247	244.31	244.31	247.01	243.69	377,900
November 21, 2025	244.45	247.18	247.18	248.1	242.58	416,429
November 20, 2025	245	244.86	244.86	247.01	244.23	381,500
November 19, 2025	241.09	245.64	245.64	246.01	240.65	372,500
November 18, 2025	238.02	240.67	240.67	241.42	237.35	311,600
November 17, 2025	236.95	237.99	237.99	238.46	235.6	242,801
November 14, 2025	236.01	236.89	236.89	238.98	233.47	526,628
November 13, 2025	236.41	234.9	234.9	237.88	234.84	550,600
November 12, 2025	235.32	236.5	236.5	237.25	235.03	213,400
November 11, 2025	233.34	234.49	234.49	235.28	232.65	165,828
November 10, 2025	232.97	232.61	232.61	233.03	229.1	408,500
November 07, 2025	233.29	233.15	233.15	234.21	231.89	233,500
November 06, 2025	238.97	233.41	233.41	238.97	232.74	412,800
November 05, 2025	237.19	234.29	234.29	238.77	234.13	285,700
November 04, 2025	234.49	237.75	237.26	237.78	232.74	334,904
November 03, 2025	235.22	232.94	232.46	235.22	231.35	301,100
October 31, 2025	238.32	235.22	234.73	239.37	234.82	343,433
October 30, 2025	235.95	239.05	238.55	239.18	235.95	256,000
October 29, 2025	242.95	234.73	234.24	242.95	234.2	293,404
October 28, 2025	243.9	242.72	242.22	244.52	239.3	293,600
October 27, 2025	246.79	244.67	244.16	246.79	243	398,700
October 24, 2025	249.96	247.45	247.45	249.96	245.26	234,749
October 23, 2025	248.89	247.37	247.37	250.95	247.32	350,100
October 22, 2025	247.29	249.42	249.42	251.45	242.59	605,806
October 21, 2025	243.71	243.24	243.24	244.46	242.13	158,103
October 20, 2025	242.61	244.2	244.2	244.49	241.76	144,900
October 17, 2025	239.92	242.01	242.01	242.78	239.92	298,100
October 16, 2025	238.66	240.02	240.02	240.28	238.11	289,321
October 15, 2025	243.55	238.55	238.55	243.68	238.36	445,642
October 14, 2025	242.88	242.4	242.4	244.59	241.22	297,900
October 10, 2025	241.49	241.95	241.95	243.35	239.01	282,247
October 09, 2025	243.56	238.74	238.74	243.56	238.31	286,200
October 08, 2025	242.12	242.39	242.39	243.42	240.78	457,700
October 07, 2025	243	242.03	242.03	243.57	240.97	210,700
October 06, 2025	244.33	242.97	242.97	245.08	242.05	241,049
October 03, 2025	241.6	243.29	243.29	244.54	240.78	241,901
October 02, 2025	244.44	241.63	241.63	244.44	241.35	300,044
October 01, 2025	246.01	244.01	244.01	246.11	242.46	189,342
September 30, 2025	242.54	244.66	244.66	245.64	242.14	284,400
September 29, 2025	239.78	242.54	242.54	242.73	239.77	291,704
September 26, 2025	240.6	240.08	240.08	241.18	239.42	224,600
September 25, 2025	241.17	238.84	238.84	241.92	237.94	350,425
September 24, 2025	238.26	239.35	239.35	240.66	237.8	250,523
September 23, 2025	238.77	238.12	238.12	239.21	236	295,000
September 22, 2025	239.96	238.86	238.86	240.53	237.95	475,900
September 19, 2025	248.7	240.22	240.22	248.7	238.52	1.24M
September 18, 2025	237.38	241.98	241.98	242.54	237	375,300
September 17, 2025	237.68	238.91	238.91	241.1	237.68	374,674
September 16, 2025	241.49	238.65	238.65	241.95	238.08	251,600
September 15, 2025	244.01	242.07	242.07	245.01	241.66	293,219
September 12, 2025	246.25	243.84	243.84	246.78	241.86	331,627
September 11, 2025	244.31	246.54	246.54	247.19	244.31	270,000

Waste Connections, Inc. (WCN.TO) TSX