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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	245.72	244.3	244.3	246.87	243.71	318,327
September 09, 2025	246.6	246.16	246.16	246.81	245.17	277,840
September 08, 2025	248.53	246.28	246.28	248.53	245.1	311,715
September 05, 2025	250.93	248.41	248.41	250.93	247.38	234,224
September 04, 2025	249.31	250.67	250.67	251.99	249.31	244,900
September 03, 2025	251.41	249.31	249.31	252.3	247.98	286,500
September 02, 2025	250.44	251.91	251.91	255.3	249.71	418,513
August 29, 2025	251.33	253.8	253.8	254.59	251.33	157,621
August 28, 2025	254.79	252.08	252.08	254.79	250.35	195,608
August 27, 2025	251.31	252.65	252.65	253.49	251.31	150,591
August 26, 2025	252.08	252.83	252.83	253.18	250.93	208,446
August 25, 2025	255.13	252.57	252.57	255.66	252.56	147,000
August 22, 2025	259.67	255.55	255.55	261.25	254.37	338,500
August 21, 2025	257.96	259.39	259.39	260.24	257.55	163,422
August 20, 2025	259.52	258.01	258.01	261.76	257.9	202,434
August 19, 2025	255.22	258.21	258.21	258.39	255.22	185,863
August 18, 2025	256.4	255.26	255.26	256.4	254.33	172,142
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

Waste Connections, Inc. (WCN.TO) TSX