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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	226.99	223.74	223.74	227	222.5	355,541
February 19, 2026	221.95	227.51	227.51	227.83	221.95	497,900
February 18, 2026	219.02	222.89	222.89	223.04	216.6	287,113
February 17, 2026	220.1	220.07	220.07	222.86	219.1	345,200
February 13, 2026	214.51	218.26	218.26	220.76	214.41	437,234
February 12, 2026	230.35	214.65	214.65	234.89	211.93	1.18M
February 11, 2026	231.56	233.01	233.01	234.21	230.29	429,400
February 10, 2026	232.71	231.46	231.46	233.78	230.95	270,163
February 09, 2026	230.71	232.93	232.93	232.99	229.28	325,000
February 06, 2026	230.79	231.07	231.07	233.64	230	224,300
February 05, 2026	231.5	231.8	231.8	235.43	231	394,410
February 04, 2026	226.96	231.44	231.44	233.79	225.35	469,300
February 03, 2026	229.22	226.64	226.64	230.03	225.95	349,700
February 02, 2026	229	229.88	229.88	231.63	228.16	310,200
January 30, 2026	227.46	227.8	227.8	228.07	223.63	380,200
January 29, 2026	228	225.4	225.4	230	223.29	394,720
January 28, 2026	229.75	229.55	229.55	229.76	227.29	366,500
January 27, 2026	233.52	230.33	230.33	233.58	229.79	425,190
January 26, 2026	233.66	235	235	235.58	232.94	307,237
January 23, 2026	234.31	233.28	233.28	236.23	232.5	350,332
January 22, 2026	230.68	234.43	234.43	234.68	229.91	327,030
January 21, 2026	227	230.25	230.25	231.09	227	331,900
January 20, 2026	231.22	227.18	227.18	231.22	227.02	447,600
January 19, 2026	231.28	230.99	230.99	233.43	228.9	135,820
January 16, 2026	232.28	232.64	232.64	233.29	229.89	387,200
January 15, 2026	229	232.82	232.82	232.96	228.45	370,019
January 14, 2026	225.61	228.76	228.76	229.26	225.45	510,900
January 13, 2026	230.47	226.5	226.5	231.13	225.18	329,924
January 12, 2026	231.83	230.75	230.75	231.93	229.59	242,638
January 09, 2026	233.37	231.42	231.42	233.62	231.06	341,402
January 08, 2026	234	233.25	233.25	234.27	231.68	390,400
January 07, 2026	239.87	233.47	233.47	243	233.33	412,500
January 06, 2026	241.21	240.81	240.81	242.87	237.08	283,100
January 05, 2026	237.88	239.37	239.37	241.57	236.81	261,092
January 02, 2026	240.65	239.11	239.11	240.65	238.19	154,845
December 31, 2025	243.42	240.72	240.72	244.14	240.35	235,142
December 30, 2025	244.65	244.14	244.14	245.17	243.89	221,900
December 29, 2025	243.87	244.53	244.53	245.71	243.55	512,500
December 23, 2025	243.61	243.26	243.26	244.44	242.23	212,700
December 22, 2025	240.73	243.4	243.4	243.79	239.3	205,900
December 19, 2025	242.63	241.64	241.64	242.92	240.77	1.19M
December 18, 2025	242.04	242.02	242.02	243.16	240.22	258,800
December 17, 2025	241.85	242.84	242.84	243.63	241.85	316,300
December 16, 2025	242.48	242.07	242.07	243.54	241.37	405,000
December 15, 2025	236.9	242.91	242.91	243.28	236.9	607,826
December 12, 2025	235.58	237.52	237.52	238.01	235.4	218,530
December 11, 2025	233.3	235.97	235.97	236.57	232.94	252,500
December 10, 2025	233.02	231.85	231.85	233.68	231.21	330,705
December 09, 2025	236.46	233.18	233.18	237.7	232.75	279,201
December 08, 2025	238.99	236.25	236.25	239.17	236.13	369,216
December 05, 2025	240.97	239.44	239.44	242.63	238.88	225,619
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

Waste Connections, Inc. (WCN.TO) TSX