Skip to main content
logo
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
231.52
+0.10 (0.04%)
Jan 12, 2026, 11:05 AM EST

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 2026231.83231.93230.56230.96--0.20%39,500
Jan 9, 2026233.37233.62231.06231.42231.42-0.78%341,402
Jan 8, 2026234.00234.27231.68233.25233.25-0.09%390,398
Jan 7, 2026239.87243.00233.33233.47233.47-3.05%412,459
Jan 6, 2026241.21242.87237.08240.81240.810.60%283,089
Jan 5, 2026237.88241.57236.81239.37239.370.11%263,349
Jan 2, 2026240.65240.65238.19239.11239.11-0.67%154,845
Dec 31, 2025243.42244.14240.35240.72240.72-1.40%235,380
Dec 30, 2025244.65245.17243.89244.14244.14-0.16%221,882
Dec 29, 2025243.87245.71243.55244.53244.530.51%512,511
Dec 24, 2025242.64244.00242.64243.29243.290.01%56,321
Dec 23, 2025243.61244.44242.23243.26243.26-0.06%212,655
Dec 22, 2025240.73243.79239.30243.40243.400.73%205,887
Dec 19, 2025242.63242.92240.77241.64241.64-0.16%1,194,359
Dec 18, 2025242.04243.16240.22242.02242.02-0.34%258,800
Dec 17, 2025241.85243.63241.85242.84242.840.32%316,294
Dec 16, 2025242.48243.54241.37242.07242.07-0.35%394,209
Dec 15, 2025236.90243.28236.90242.91242.912.27%607,826
Dec 12, 2025235.58238.01235.40237.52237.520.66%218,530
Dec 11, 2025233.30236.57232.94235.97235.971.78%252,478
Dec 10, 2025233.02233.68231.21231.85231.85-0.57%330,705
Dec 9, 2025236.46237.70232.75233.18233.18-1.30%279,201
Dec 8, 2025238.99239.17236.13236.25236.25-1.33%369,216
Dec 5, 2025240.97242.63238.88239.44239.44-1.02%225,726
Dec 4, 2025242.44243.64241.54241.90241.90-0.51%212,648
Dec 3, 2025242.64243.40241.35243.15243.150.34%289,797
Dec 2, 2025244.56244.56241.66242.33242.33-0.69%186,724
Dec 1, 2025247.23247.70243.71244.01244.01-1.65%241,592
Nov 28, 2025248.00248.79246.49248.11248.11-0.16%243,945
Nov 27, 2025248.42249.04247.29248.52248.520.02%56,821
Nov 26, 2025249.72250.00248.15248.46248.46-0.17%214,654
Nov 25, 2025245.78249.95245.12248.88248.881.87%351,608
Nov 24, 2025247.00247.01243.69244.31244.31-1.16%377,871
Nov 21, 2025244.45248.10242.58247.18247.180.95%416,429
Nov 20, 2025245.00247.01244.23244.86244.86-0.32%381,459
Nov 19, 2025241.09246.01240.65245.64245.642.07%372,485
Nov 18, 2025238.02241.42237.35240.67240.671.13%311,574
Nov 17, 2025236.95238.46235.60237.99237.990.46%242,801
Nov 14, 2025236.01238.98233.47236.89236.890.85%526,628
Nov 13, 2025236.41237.88234.84234.90234.90-0.68%550,571
Nov 12, 2025235.32237.25235.03236.50236.500.86%213,359
Nov 11, 2025233.34235.28232.65234.49234.490.81%168,374
Nov 10, 2025232.97233.03229.10232.61232.61-0.23%408,497
Nov 7, 2025233.29234.21231.89233.15233.15-0.11%233,453
Nov 6, 2025238.97238.97232.74233.41233.41-0.38%412,759
Nov 5, 2025237.19238.77234.13234.29234.29-1.46%285,689
Nov 4, 2025234.49237.78232.74237.75237.262.06%334,904
Nov 3, 2025235.22235.22231.35232.94232.46-0.97%301,090
Oct 31, 2025238.32239.37234.82235.22234.73-1.60%343,433
Oct 30, 2025235.95239.18235.95239.05238.551.84%255,955