WCN.TO - Waste Connections, Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019124.65126.84124.31126.70126.70239,500
Jun 13, 2019125.37125.37124.30124.79124.79262,400
Jun 12, 2019122.71125.45122.68125.25125.25269,500
Jun 11, 2019125.03125.03123.15123.69123.69260,700
Jun 10, 2019123.93124.74123.71124.16124.16184,900
Jun 07, 2019124.70125.95124.06124.80124.80239,300
Jun 06, 2019124.51125.58123.70124.53124.53274,100
Jun 05, 2019124.30124.96122.78124.68124.68410,400
Jun 04, 2019127.06127.98121.91122.46122.46514,400
Jun 03, 2019124.96127.01124.95126.62126.62362,200
May 31, 2019126.16127.94125.88127.87127.87385,800
May 30, 2019125.83126.63125.09126.55126.55213,000
May 29, 2019126.01126.70124.95125.63125.63225,700
May 28, 2019128.42128.98126.39126.42126.42302,100
May 27, 2019127.68128.46127.27128.46128.4669,300
May 24, 2019128.02128.87127.10127.13127.13203,000
May 23, 2019127.38127.93127.18127.76127.76281,000
May 22, 2019126.48128.04126.00127.46127.46243,500
May 21, 2019127.55127.80126.68126.82126.82276,300
May 17, 2019127.52128.19127.00127.16127.16250,500
May 16, 2019126.49127.97126.27127.83127.83278,900
May 15, 2019124.98126.66124.56126.32126.32307,100
May 14, 2019124.46125.53124.46124.88124.88365,100
May 13, 2019123.14124.69122.39124.17124.17368,100
May 10, 2019122.84124.73122.30124.41124.41665,800
May 09, 2019122.94123.38122.24123.22123.22349,300
May 08, 2019122.86123.51122.33123.18123.18356,200
May 07, 2019123.29124.73122.47122.79122.79311,600
May 07, 20190.16 Dividend
May 06, 2019123.94125.00123.94124.87124.71274,400
May 03, 2019124.80124.97123.59124.74124.58581,600
May 02, 2019124.04124.43123.70124.23124.07638,600
May 01, 2019124.48124.64123.59123.83123.67588,600
Apr 30, 2019123.96124.48123.64124.34124.18309,100
Apr 29, 2019123.93124.26123.24124.02123.86236,400
Apr 26, 2019123.25123.70122.31123.68123.52282,800
Apr 25, 2019123.26125.59122.14122.84122.68547,800
Apr 24, 2019119.65121.34119.65120.53120.38361,400
Apr 23, 2019119.78119.99118.74119.83119.68340,000
Apr 22, 2019118.22118.73118.18118.48118.33139,100
Apr 18, 2019118.16118.56117.56118.45118.30241,700
Apr 17, 2019118.52118.52117.20117.62117.47281,800
Apr 16, 2019119.33119.50118.18118.41118.26293,100
Apr 15, 2019117.34119.24117.34119.09118.94281,600
Apr 12, 2019117.26117.47116.15117.38117.23284,700
Apr 11, 2019116.73117.01114.36116.88116.73558,000
Apr 10, 2019117.19117.79116.78117.71117.56247,500
Apr 09, 2019116.53117.09116.36116.89116.74268,600
Apr 08, 2019116.72116.88116.04116.75116.60185,900
Apr 05, 2019117.09117.96117.08117.60117.45275,500
Apr 04, 2019117.99118.40116.86117.13116.98290,300
Apr 03, 2019116.85117.75116.14117.72117.57313,600
Apr 02, 2019117.11117.11115.99116.43116.28288,000
Apr 01, 2019118.72119.02116.11116.69116.54277,300
Mar 29, 2019119.10119.16118.06118.37118.22283,000
Mar 28, 2019118.56119.68118.49119.22119.07318,500
Mar 27, 2019117.96119.09117.96118.28118.13320,200
Mar 26, 2019116.77117.83116.77117.65117.501,217,700
Mar 25, 2019114.61115.94114.61115.77115.62262,600
Mar 22, 2019113.89114.86113.40114.61114.46352,800
Mar 21, 2019111.99114.08111.99113.92113.77330,300
Mar 20, 2019112.59112.89111.99111.99111.85215,700
Mar 19, 2019112.98113.37112.35112.60112.46257,100
Mar 18, 2019112.85113.34112.36113.22113.07178,700
Mar 15, 2019113.99113.99112.62112.69112.551,544,000
Mar 14, 2019113.47113.47112.76113.02112.88188,100
Mar 13, 2019114.43114.53113.16113.16113.02359,400
Mar 12, 2019114.90114.95113.62113.70113.55338,600
Mar 11, 2019113.45114.76113.45114.53114.38337,500
Mar 08, 2019113.61113.86112.97113.67113.52360,200
Mar 07, 2019113.39114.14112.65114.09113.94284,700
Mar 06, 2019112.47113.65112.36113.38113.23329,500
Mar 05, 2019112.70114.18112.42112.43112.29363,600
Mar 04, 2019111.75112.79111.72112.32112.18282,600
Mar 01, 2019110.81111.68110.41111.32111.18278,300
Feb 28, 2019109.81110.62109.43109.71109.57266,800
Feb 28, 20190.16 Dividend
Feb 27, 2019108.36110.31108.18110.25109.95168,000
Feb 26, 2019109.29109.94108.64108.85108.55263,600
Feb 25, 2019109.51110.25108.81109.33109.03307,200
Feb 22, 2019109.96110.39109.17109.63109.33231,900
Feb 21, 2019109.85110.30109.12109.82109.52331,500
Feb 20, 2019108.68109.99108.44109.90109.60285,400
Feb 19, 2019109.55109.99108.81108.89108.59295,300
Feb 15, 2019107.83110.61107.83109.80109.50498,200
Feb 14, 2019110.50111.51107.16107.56107.27545,800
Feb 13, 2019112.72112.77111.16111.21110.91221,700
Feb 12, 2019111.49112.63111.13112.42112.11246,000
Feb 11, 2019111.27112.26110.99111.27110.97225,100
Feb 08, 2019111.27111.27110.14111.02110.72274,800
Feb 07, 2019110.93111.68110.43111.34111.04248,600
Feb 06, 2019111.05111.80110.22111.12110.82214,500
Feb 05, 2019109.99111.25109.99110.91110.61308,000
Feb 04, 2019111.05111.05109.22109.65109.35232,000
Feb 01, 2019109.97110.44108.72110.31110.01262,100
Jan 31, 2019108.93109.82108.22109.65109.35453,000
Jan 30, 2019107.28108.86106.67108.82108.52302,500
Jan 29, 2019107.02107.74106.65107.51107.22204,800
Jan 28, 2019106.32107.05106.31106.79106.50270,900
Jan 25, 2019107.17107.48106.78107.09106.80191,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...