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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	255.82	255.31	255.31	255.82	253.25	256,369
August 14, 2025	256.52	255.24	255.24	256.87	254.98	305,628
August 13, 2025	257.7	255.6	255.6	258.52	253.83	388,834
August 12, 2025	262.46	258.29	258.29	262.86	257.6	394,233
August 11, 2025	258.56	262.45	262.45	262.75	258.56	230,127
August 08, 2025	258.56	258.63	258.63	262.21	258.3	231,014
August 07, 2025	257.18	258.45	258.45	260	257	267,100
August 06, 2025	256.27	258.01	258.01	258.61	254.69	204,807
August 05, 2025	259.92	257.58	257.58	260.5	257.49	322,000
August 01, 2025	258.46	257.48	257.48	258.77	255.01	497,916
July 31, 2025	260.5	258.74	258.74	264.03	258.08	410,533
July 30, 2025	263.65	261.92	261.92	264.58	261.5	365,360
July 29, 2025	256.9	264.24	264.24	264.38	256.9	507,269
July 28, 2025	256.07	255.57	255.57	257.4	255.19	283,000
July 25, 2025	258.56	256.3	256.3	260.1	256.24	709,639
July 24, 2025	247	257.03	257.03	258.31	245.6	547,902
July 23, 2025	252.24	250.58	250.58	252.24	249.82	354,200
July 22, 2025	248.77	251.48	251.48	252.23	248.77	288,500
July 21, 2025	251.28	249.09	249.09	251.28	248.36	298,900
July 18, 2025	250.1	250.84	250.84	252.26	249.58	431,302
July 17, 2025	249.26	250.65	250.65	251.67	248.13	427,400
July 16, 2025	252.24	250.29	250.29	252.39	248.35	344,200
July 15, 2025	252.72	252.06	252.06	253.83	250.87	330,700
July 14, 2025	250.27	252.71	252.71	254.1	249.94	468,200
July 11, 2025	248.29	251.03	251.03	251.47	248.29	350,120
July 10, 2025	248.39	248.8	248.8	250.47	246.38	360,600
July 09, 2025	247.8	249.13	249.13	249.55	246.06	525,600
July 08, 2025	248.1	248	248	249.45	246.05	427,232
July 07, 2025	246.59	248.99	248.99	249.26	245.18	410,507
July 04, 2025	244.9	244.68	244.68	246.29	244.44	85,216
July 03, 2025	244	244.31	244.31	246.2	241.45	295,500
July 02, 2025	254.59	241.97	241.97	254.59	241.36	687,500
June 30, 2025	255.06	254.38	254.38	255.34	253.07	233,400
June 27, 2025	255.54	254.72	254.72	257.34	254.21	286,943
June 26, 2025	255.5	255.6	255.6	256.51	253.94	405,400
June 25, 2025	257.83	254.85	254.85	257.83	254.4	278,500
June 24, 2025	257.19	258.17	258.17	259.2	254.7	256,300
June 23, 2025	255.42	257.66	257.66	257.71	255.42	178,100
June 20, 2025	257	255.06	255.06	258.24	254.13	597,500
June 19, 2025	255.46	255.4	255.4	256.16	254.85	79,638
June 18, 2025	256.07	256.41	256.41	257.4	255.03	258,129
June 17, 2025	253.1	256.12	256.12	256.44	252.24	228,947
June 16, 2025	258.12	254.08	254.08	259.06	253.78	301,028
June 13, 2025	259.63	259.2	259.2	262.17	258.78	178,300
June 12, 2025	258.58	260.59	260.59	260.75	258.42	186,389
June 11, 2025	258.49	258.76	258.76	259.31	257	216,703
June 10, 2025	259	258.5	258.5	261.19	258.18	205,426
June 09, 2025	261.42	258.69	258.69	261.42	256.63	334,901
June 06, 2025	262.68	260.5	260.5	264.55	260.46	190,065
June 05, 2025	262.19	262.43	262.43	262.91	259.8	211,100
June 04, 2025	266.23	262.08	262.08	266.23	261.88	229,221
June 03, 2025	268.21	265.19	265.19	268.45	264.47	280,127
June 02, 2025	268.92	268.91	268.91	269.96	267.4	229,544
May 30, 2025	268.28	270.26	270.26	270.8	267.69	435,800
May 29, 2025	270.46	268.39	268.39	271.35	267.51	192,437
May 28, 2025	273.55	270.46	270.46	273.55	269.37	194,400
May 27, 2025	272.2	271.5	271.5	272.2	268.91	211,643
May 26, 2025	270.27	270.42	270.42	272.26	268.81	63,700
May 23, 2025	269.33	269.89	269.89	270.62	267.86	169,910
May 22, 2025	271.33	270.14	270.14	272.31	268.12	238,100

Waste Connections, Inc. (WCN.TO) TSX