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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Waste Connections, Inc. (WCN.TO) TSX