Waste Connections, Inc. (WCN.TO) TSX

207.05

+1.31(+0.64%)

Updated at June 01 04:00PM

Currency In CAD

WCN.TO Historical Return

If you invested $1000 in Waste Connections, Inc. (WCN.TO) 10 years ago, it would be worth $3,682.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,467.82, while $1000 invested 1 year ago would be worth $774.54. This corresponds to total returns of 268.22%, 46.78%, -22.55%, respectively, with annualized returns of 13.91%, 7.97%, -22.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WCN.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	206.66	207.05	207.05	208.61	206.04	235,439
May 29, 2026	208.24	205.74	205.74	209.41	205.55	318,846
May 28, 2026	211.1	208.24	208.24	213.41	207.76	489,276
May 27, 2026	212.45	209.87	209.87	214.5	209.73	333,782
May 26, 2026	214.93	212.39	212.39	216.47	212.05	317,655
May 25, 2026	214.19	216.15	216.15	217.77	214.19	51,293
May 22, 2026	213.99	215.09	215.09	216.87	213.83	189,845
May 21, 2026	214.86	214.67	214.67	217.41	212.96	372,247
May 20, 2026	216.07	215.72	215.72	217.71	214.51	237,088
May 19, 2026	217.54	216.63	216.63	222.83	216.44	359,652
May 15, 2026	214.33	215.36	215.36	217.49	213.74	432,167
May 14, 2026	208.44	212.76	212.76	213.74	208.44	290,140
May 13, 2026	207	208.33	208.33	208.74	204.23	956,061
May 12, 2026	208.43	207.42	207.42	210.29	207.2	243,401
May 11, 2026	208.33	206.55	206.55	209.85	205.43	335,150
May 08, 2026	209.19	207.78	207.78	212.15	207.51	383,223
May 07, 2026	209.68	209.69	209.69	210.74	208.25	306,592
May 06, 2026	214.93	209.4	209.4	214.93	209.07	406,911
May 05, 2026	218.22	214.93	214.93	218.22	214.58	278,824
May 04, 2026	218.85	218.57	218.57	220.43	217.2	434,867
May 01, 2026	224.39	219	219	225.55	218.96	255,062
April 30, 2026	223.16	223.76	223.76	225.51	221.71	262,519
April 29, 2026	223.27	223.98	223.98	224.08	220.32	378,600
April 28, 2026	222.11	223.7	223.7	223.91	219.24	375,989
April 27, 2026	225.46	220.28	220.28	227.29	220.18	346,476
April 24, 2026	230.95	226.89	226.89	232	226.49	307,008
April 23, 2026	220.01	231.36	231.36	233.25	220.01	724,617
April 22, 2026	214	213.71	213.71	217	212.17	385,135
April 21, 2026	218.05	215.83	215.83	218.17	213.68	388,147
April 20, 2026	218.8	218.17	218.17	219.8	217.93	165,985
April 17, 2026	219.76	218.79	218.79	220.96	216.35	286,869
April 16, 2026	220.76	219.32	219.32	222.47	219.04	268,089
April 15, 2026	220.95	219.56	219.56	221.57	218.96	276,153
April 14, 2026	223.06	219.6	219.6	224.19	218.33	339,719
April 13, 2026	223	223.03	223.03	224.69	221.06	220,859
April 10, 2026	226.6	223.37	223.37	226.6	222.47	414,568
April 09, 2026	225.83	226.25	226.25	227.3	225.42	252,729
April 08, 2026	228.45	225.84	225.84	229.25	224.45	453,098
April 07, 2026	229.86	227.87	227.87	230.87	226.81	248,600
April 06, 2026	230.63	230.42	230.42	232.26	230.24	249,783
April 02, 2026	226.44	231.14	231.14	232.72	224.91	449,021
April 01, 2026	226.05	226.2	226.2	229.38	225.34	286,424
March 31, 2026	226.64	226.02	226.02	227.12	223.55	312,251
March 30, 2026	218.34	225.64	225.64	227.49	217.69	342,339
March 27, 2026	217.86	216.7	216.7	219.03	216.5	175,898
March 26, 2026	217.12	217.76	217.76	220.68	217.12	187,876
March 25, 2026	219.03	216.95	216.95	219.69	213.67	353,149
March 24, 2026	222.11	217.28	217.28	222.11	217.18	271,324
March 23, 2026	222.11	222.86	222.86	225.08	222.11	332,853
March 20, 2026	225.97	223.32	223.32	227.6	222.41	861,663
March 19, 2026	224.91	226.3	226.3	227.27	224.7	303,199
March 18, 2026	228.49	224.88	224.88	229.05	224.72	200,949
March 17, 2026	229.77	228.88	228.88	231.56	228.57	179,331
March 16, 2026	228.93	228.92	228.92	229.5	226.97	223,554
March 13, 2026	229.34	228.56	228.56	232.04	227.78	204,373
March 12, 2026	226.54	227.51	227.51	231.37	225.91	583,399
March 11, 2026	224.7	226.36	226.36	227.17	223.95	315,738
March 10, 2026	232.45	224.85	224.85	232.45	222.54	430,893
March 09, 2026	229.52	233.31	233.31	233.65	228.05	220,804
March 06, 2026	231.51	231.2	231.2	233.57	230.24	309,933