WCN.TO - Waste Connections, Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019124.12124.29122.67122.94122.94179,558
Aug 19, 2019123.01124.83122.92124.40124.40194,400
Aug 16, 2019123.19123.19120.66122.76122.76229,500
Aug 15, 2019120.62122.34120.23121.52121.52248,500
Aug 14, 2019122.75123.68120.22120.41120.41288,300
Aug 13, 2019121.51123.53121.51123.13123.13243,100
Aug 12, 2019121.93122.46120.98121.36121.36168,500
Aug 09, 2019122.12122.70120.93121.17121.17447,600
Aug 09, 20190.212 Dividend
Aug 08, 2019120.93122.56120.93122.32122.11217,400
Aug 07, 2019120.02121.21119.24120.96120.75423,500
Aug 06, 2019117.28119.67117.21119.38119.17514,600
Aug 02, 2019118.99120.00118.16118.98118.77277,200
Aug 01, 2019119.87120.90118.75119.15118.94494,400
Jul 31, 2019120.35120.87118.64119.71119.50672,600
Jul 30, 2019121.74122.70120.41120.60120.39495,000
Jul 29, 2019125.18125.18123.58124.05123.83229,000
Jul 26, 2019124.44125.84123.69124.83124.61281,500
Jul 25, 2019123.81124.50123.54123.70123.49293,300
Jul 24, 2019124.83124.83122.89123.72123.51351,100
Jul 23, 2019124.62125.35124.57124.86124.64165,000
Jul 22, 2019123.62124.59123.47124.23124.01136,900
Jul 19, 2019125.00125.18123.36123.55123.34231,300
Jul 18, 2019125.61126.07124.80124.93124.71313,500
Jul 17, 2019126.90127.35126.09126.31126.09214,700
Jul 16, 2019126.33127.14125.70126.96126.74182,000
Jul 15, 2019126.34126.75125.88126.56126.34105,100
Jul 12, 2019126.07126.40125.15126.26126.04319,800
Jul 11, 2019126.53126.61125.84126.05125.83184,100
Jul 10, 2019127.66127.92126.13126.59126.37263,100
Jul 09, 2019125.70127.91125.48127.84127.62304,100
Jul 08, 2019126.33126.57125.00125.61125.39307,500
Jul 05, 2019126.67127.44126.09126.58126.36204,400
Jul 04, 2019127.15127.15125.91126.79126.5778,800
Jul 03, 2019126.55127.97126.55127.18126.96167,000
Jul 02, 2019124.50126.75124.50126.72126.50283,300
Jun 28, 2019124.78125.14123.89125.10124.88274,200
Jun 27, 2019122.57125.21122.57125.14124.92334,400
Jun 26, 2019124.61125.44122.21122.56122.35234,800
Jun 25, 2019126.01126.26124.76124.81124.59252,500
Jun 24, 2019126.15126.82125.39126.11125.89233,600
Jun 21, 2019125.79126.61125.52126.08125.861,133,900
Jun 20, 2019126.70126.72125.12126.12125.90282,500
Jun 19, 2019126.34126.88125.75126.76126.54216,500
Jun 18, 2019127.00127.60125.69126.30126.08284,900
Jun 17, 2019126.55127.05126.06126.36126.14251,200
Jun 14, 2019124.65126.84124.31126.70126.48239,500
Jun 13, 2019125.37125.37124.30124.79124.57262,400
Jun 12, 2019122.71125.45122.68125.25125.03269,500
Jun 11, 2019125.03125.03123.15123.69123.48260,700
Jun 10, 2019123.93124.74123.71124.16123.94184,900
Jun 07, 2019124.70125.95124.06124.80124.58239,300
Jun 06, 2019124.51125.58123.70124.53124.31274,100
Jun 05, 2019124.30124.96122.78124.68124.46410,400
Jun 04, 2019127.06127.98121.91122.46122.25514,400
Jun 03, 2019124.96127.01124.95126.62126.40362,200
May 31, 2019126.16127.94125.88127.87127.65385,800
May 30, 2019125.83126.63125.09126.55126.33213,000
May 29, 2019126.01126.70124.95125.63125.41225,700
May 28, 2019128.42128.98126.39126.42126.20302,100
May 27, 2019127.68128.46127.27128.46128.2469,300
May 24, 2019128.02128.87127.10127.13126.91203,000
May 23, 2019127.38127.93127.18127.76127.54281,000
May 22, 2019126.48128.04126.00127.46127.24243,500
May 21, 2019127.55127.80126.68126.82126.60276,300
May 17, 2019127.52128.19127.00127.16126.94250,500
May 16, 2019126.49127.97126.27127.83127.61278,900
May 15, 2019124.98126.66124.56126.32126.10307,100
May 14, 2019124.46125.53124.46124.88124.66365,100
May 13, 2019123.14124.69122.39124.17123.95368,100
May 10, 2019122.84124.73122.30124.41124.19665,800
May 09, 2019122.94123.38122.24123.22123.01349,300
May 08, 2019122.86123.51122.33123.18122.97356,200
May 07, 2019123.29124.73122.47122.79122.58311,600
May 07, 20190.16 Dividend
May 06, 2019123.94125.00123.94124.87124.49274,400
May 03, 2019124.80124.97123.59124.74124.36581,600
May 02, 2019124.04124.43123.70124.23123.86638,600
May 01, 2019124.48124.64123.59123.83123.46588,600
Apr 30, 2019123.96124.48123.64124.34123.97309,100
Apr 29, 2019123.93124.26123.24124.02123.65236,400
Apr 26, 2019123.25123.70122.31123.68123.31282,800
Apr 25, 2019123.26125.59122.14122.84122.47547,800
Apr 24, 2019119.65121.34119.65120.53120.17361,400
Apr 23, 2019119.78119.99118.74119.83119.47340,000
Apr 22, 2019118.22118.73118.18118.48118.12139,100
Apr 18, 2019118.16118.56117.56118.45118.09241,700
Apr 17, 2019118.52118.52117.20117.62117.27281,800
Apr 16, 2019119.33119.50118.18118.41118.05293,100
Apr 15, 2019117.34119.24117.34119.09118.73281,600
Apr 12, 2019117.26117.47116.15117.38117.03284,700
Apr 11, 2019116.73117.01114.36116.88116.53558,000
Apr 10, 2019117.19117.79116.78117.71117.36247,500
Apr 09, 2019116.53117.09116.36116.89116.54268,600
Apr 08, 2019116.72116.88116.04116.75116.40185,900
Apr 05, 2019117.09117.96117.08117.60117.25275,500
Apr 04, 2019117.99118.40116.86117.13116.78290,300
Apr 03, 2019116.85117.75116.14117.72117.37313,600
Apr 02, 2019117.11117.11115.99116.43116.08288,000
Apr 01, 2019118.72119.02116.11116.69116.34277,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...