Toronto - Delayed Quote
CAD
Waste Connections, Inc. (WCN.TO)
256.84
+2.38
(+0.94%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
257.00
262.21
255.24
256.84
256.84
500,400
Oct 29, 2026
253.22
254.94
250.57
254.46
254.46
325,400
Oct 28, 2026
253.38
255.90
250.19
251.38
251.38
365,200
Oct 27, 2026
261.82
261.82
254.80
255.88
255.88
535,800
Oct 26, 2026
260.00
263.12
259.57
261.69
261.69
346,900
Oct 23, 2026
257.80
262.13
257.80
261.10
261.10
469,700
Oct 22, 2026
243.42
261.64
243.00
258.95
258.95
763,800
Oct 21, 2026
237.26
238.18
235.37
236.45
236.45
363,200
Oct 20, 2026
233.87
238.27
233.87
238.15
238.15
340,000
Oct 19, 2026
234.86
236.40
232.68
233.87
233.87
289,200
Oct 16, 2026
235.82
237.61
233.51
237.10
237.10
520,500
Oct 15, 2026
225.93
235.10
225.92
235.10
235.10
1,160,600
Oct 14, 2026
219.38
223.55
219.38
223.20
223.20
572,500
Oct 13, 2026
220.00
221.00
217.18
218.50
218.50
785,400
Oct 9, 2026
220.04
221.70
217.38
218.17
218.17
460,900
Oct 8, 2026
221.33
223.00
217.23
220.02
220.02
391,400
Oct 7, 2026
221.15
224.35
221.15
221.28
221.28
306,600
Oct 6, 2026
219.76
221.75
218.96
219.69
219.69
322,900
Oct 5, 2026
219.34
220.81
216.48
219.97
219.97
243,800
Oct 2, 2026
215.88
220.75
214.76
219.25
219.25
362,700
Oct 1, 2026
218.88
220.40
212.73
214.44
214.44
243,500
Sep 30, 2026
221.31
222.28
218.84
219.08
219.08
327,800
Sep 29, 2026
220.39
222.43
219.42
220.82
220.82
259,900
Sep 28, 2026
221.47
222.57
219.79
221.26
221.26
308,900
Sep 25, 2026
220.49
221.35
219.23
220.29
220.29
202,200
Sep 24, 2026
219.54
223.19
219.54
220.73
220.73
377,600
Sep 23, 2026
218.51
220.56
217.28
218.93
218.93
418,100
Sep 22, 2026
218.48
219.91
217.96
218.65
218.65
299,200
Sep 21, 2026
217.22
218.39
215.37
218.37
218.37
533,500
Sep 18, 2026
219.92
219.92
217.26
217.45
217.45
1,333,400
Sep 17, 2026
220.26
220.83
216.37
217.07
217.07
223,200
Sep 16, 2026
222.90
223.62
218.36
219.06
219.06
394,200
Sep 15, 2026
224.21
224.67
221.76
222.02
222.02
181,900
Sep 14, 2026
224.91
226.71
223.86
224.07
224.07
344,600
Sep 11, 2026
221.16
223.38
220.57
221.56
221.56
280,100
Sep 10, 2026
223.19
224.28
219.69
220.60
220.60
750,100
Sep 9, 2026
225.02
225.02
221.69
222.48
222.48
301,300
Sep 8, 2026
226.44
226.48
223.54
225.06
225.06
280,000
Sep 4, 2026
229.31
229.31
226.46
228.15
228.15
395,700
Sep 3, 2026
227.11
230.48
226.50
230.03
230.03
214,000
Sep 2, 2026
227.11
229.22
225.64
227.03
227.03
259,600
Sep 1, 2026
229.89
232.20
227.40
227.65
227.65
338,300
Aug 31, 2026
230.68
231.21
228.41
229.21
229.21
187,600
Aug 28, 2026
230.61
231.82
228.21
230.89
230.89
288,000
Aug 27, 2026
230.62
230.85
228.59
229.79
229.79
238,000
Aug 26, 2026
229.72
233.42
229.72
232.07
232.07
178,800
Aug 25, 2026
232.92
234.02
229.32
230.00
230.00
239,500
Aug 24, 2026
233.04
237.11
233.04
234.02
234.02
531,800
Aug 21, 2026
231.62
234.24
231.41
233.35
233.35
280,000
Aug 20, 2026
231.74
233.79
231.50
232.43
232.43
320,900
Aug 19, 2026
230.53
236.05
229.00
233.29
233.29
316,700
Aug 18, 2026
230.36
233.00
229.38
230.04
230.04
219,100
Aug 17, 2026
230.30
230.30
227.85
228.94
228.94
150,200
Aug 14, 2026
231.03
231.44
228.84
230.70
230.70
307,000
Aug 13, 2026
231.00
231.93
229.09
230.86
230.86
353,300
Aug 12, 2026
230.38
233.74
229.00
230.52
230.52
313,400
Aug 11, 2026
231.74
234.07
230.39
232.36
232.36
233,500
Aug 10, 2026
232.01
233.17
230.65
231.82
231.82
229,400
Aug 7, 2026
232.76
236.06
230.27
232.06
232.06
363,600
Aug 6, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
232.00
234.67
227.63
234.50
234.50
482,200
Aug 5, 2026
233.51
234.57
228.11
230.46
229.97
331,300
Aug 4, 2026
233.00
235.18
231.05
233.12
232.62
301,000
Jul 31, 2026
231.30
236.87
231.30
234.84
234.34
420,900
Jul 30, 2026
238.25
240.81
231.00
233.03
232.53
567,100
Jul 29, 2026
239.28
245.86
238.58
243.24
242.72
737,100
Jul 28, 2026
241.73
243.00
237.06
238.74
238.23
361,100
Jul 27, 2026
239.36
242.14
238.68
239.58
239.07
483,100
Jul 24, 2026
237.24
240.07
236.16
239.36
238.85
381,200
Jul 23, 2026
240.42
242.02
234.87
236.40
235.90
740,500
Jul 22, 2026
236.37
239.71
235.53
236.19
235.69
258,400
Jul 21, 2026
237.87
238.57
235.24
237.25
236.75
394,700
Jul 20, 2026
240.77
241.86
240.15
240.38
239.87
236,500
Jul 17, 2026
246.87
247.73
238.96
240.97
240.46
373,100
Jul 16, 2026
240.13
246.38
240.13
244.80
244.28
383,900
Jul 15, 2026
238.33
243.53
238.13
238.91
238.40
299,000
Jul 14, 2026
240.29
242.09
237.54
238.56
238.05
288,500
Jul 13, 2026
243.45
245.41
242.33
242.43
241.91
246,500
Jul 10, 2026
242.01
242.62
239.85
242.24
241.72
392,300
Jul 9, 2026
241.20
243.37
239.58
241.28
240.77
522,000
Jul 8, 2026
245.50
245.99
242.11
243.18
242.66
373,000
Jul 7, 2026
241.20
246.57
241.20
245.62
245.10
656,300
Jul 6, 2026
240.00
240.01
238.00
238.21
237.70
234,200
Jul 3, 2026
239.19
242.98
238.45
239.82
239.31
179,500
Jul 2, 2026
235.14
240.03
232.08
239.52
239.01
269,300
Jun 30, 2026
236.85
237.60
234.92
236.39
235.89
462,600
Jun 29, 2026
239.04
239.50
235.07
236.99
236.49
488,200
Jun 26, 2026
237.39
242.14
237.39
237.78
237.27
793,800
Jun 25, 2026
237.20
241.37
235.56
235.96
235.46
619,600
Jun 24, 2026
226.89
237.93
226.89
236.88
236.38
544,800
Jun 23, 2026
219.60
227.23
219.58
226.45
225.97
342,900
Jun 22, 2026
217.48
218.84
216.55
217.19
216.73
212,200
Jun 19, 2026
218.34
219.55
217.01
217.03
216.57
882,500
Jun 18, 2026
217.26
220.66
215.43
217.54
217.08
310,900
Jun 17, 2026
217.46
221.30
217.41
218.92
218.45
331,700
Jun 16, 2026
216.77
219.83
215.50
219.59
219.12
434,100
Jun 15, 2026
216.84
219.78
215.00
216.38
215.92
755,500
Jun 12, 2026
217.35
218.90
216.49
218.34
217.88
197,100
Jun 11, 2026
222.13
223.45
216.99
217.14
216.68
371,600
Jun 10, 2026
218.94
222.88
217.68
221.68
221.21
411,600
Jun 9, 2026
214.67
221.41
214.57
219.73
219.26
352,800
Jun 8, 2026
214.69
218.12
214.49
214.67
214.21
449,500
Jun 5, 2026
215.43
218.79
215.43
216.40
215.94
428,300
Jun 4, 2026
212.00
214.63
211.74
214.07
213.61
511,100
Jun 3, 2026
206.10
211.31
206.10
209.62
209.17
401,000
Jun 2, 2026
205.70
207.61
203.46
206.12
205.68
474,600
Jun 1, 2026
206.66
208.61
206.04
207.05
206.61
235,200
May 29, 2026
208.24
209.41
205.55
205.74
205.30
323,000
May 28, 2026
211.10
213.41
207.74
208.24
207.80
492,100
May 27, 2026
212.45
214.50
209.73
209.87
209.42
339,400
May 26, 2026
214.93
216.47
212.05
212.39
211.94
320,100
May 25, 2026
214.19
217.77
214.19
216.15
215.69
51,300
May 22, 2026
213.99
216.87
213.83
215.09
214.63
189,800
May 21, 2026
214.86
217.41
212.96
214.67
214.21
372,200
May 20, 2026
216.07
217.71
214.51
215.72
215.26
236,900
May 19, 2026
217.54
222.83
216.44
216.63
216.17
359,700
May 15, 2026
214.33
217.49
213.74
215.36
214.90
432,200
May 14, 2026
208.44
213.74
208.44
212.76
212.31
292,700
May 13, 2026
207.00
208.74
204.23
208.33
207.89
959,500
May 12, 2026
208.43
210.29
207.20
207.42
206.98
246,900
May 11, 2026
208.33
209.85
205.43
206.55
206.11
335,000
May 8, 2026
209.19
212.15
207.51
207.78
207.34
383,200
May 7, 2026
209.68
210.74
208.25
209.69
209.24
306,300
May 6, 2026
0.477
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
214.93
214.93
209.07
209.40
208.95
407,900
May 5, 2026
218.22
218.22
214.58
214.93
214.00
278,800
May 4, 2026
218.85
220.43
217.20
218.57
217.62
434,900
May 1, 2026
224.39
225.55
218.96
219.00
218.05
255,400
Apr 30, 2026
223.16
225.51
221.71
223.76
222.79
263,100
Apr 29, 2026
223.27
224.08
220.32
223.98
223.01
378,600
Apr 28, 2026
222.11
223.91
219.24
223.70
222.73
376,000
Apr 27, 2026
225.46
227.29
220.18
220.28
219.32
346,500
Apr 24, 2026
230.95
232.00
226.49
226.89
225.91
307,000
Apr 23, 2026
220.01
233.25
220.01
231.36
230.36
724,500
Apr 22, 2026
214.00
217.00
212.17
213.71
212.78
385,100
Apr 21, 2026
218.05
218.17
213.68
215.83
214.89
388,100
Apr 20, 2026
218.80
219.80
217.93
218.17
217.22
177,900
Apr 17, 2026
219.76
220.96
216.35
218.79
217.84
286,900
Apr 16, 2026
220.76
222.47
219.04
219.32
218.37
268,100
Apr 15, 2026
220.95
221.57
218.96
219.56
218.61
278,200
Apr 14, 2026
223.06
224.19
218.33
219.60
218.65
339,700
Apr 13, 2026
223.00
224.69
221.06
223.03
222.06
220,700
Apr 10, 2026
226.60
226.60
222.47
223.37
222.40
414,600
Apr 9, 2026
225.83
227.30
225.42
226.25
225.27
252,700
Apr 8, 2026
228.45
229.25
224.45
225.84
224.86
453,000
Apr 7, 2026
229.86
230.87
226.81
227.87
226.88
248,600
Apr 6, 2026
230.63
232.26
230.24
230.42
229.42
249,800
Apr 2, 2026
226.44
232.72
224.91
231.14
230.14
450,200
Apr 1, 2026
226.05
229.38
225.34
226.20
225.22
286,400
Mar 31, 2026
226.64
227.12
223.55
226.02
225.04
312,900
Mar 30, 2026
218.34
227.49
217.69
225.64
224.66
342,300
Mar 27, 2026
217.86
219.03
216.50
216.70
215.76
175,900
Mar 26, 2026
217.12
220.68
217.12
217.76
216.81
187,900
Mar 25, 2026
219.03
219.69
213.67
216.95
216.01
353,000
Mar 24, 2026
222.11
222.11
217.18
217.28
216.34
271,300
Mar 23, 2026
222.11
225.08
222.11
222.86
221.89
332,700
Mar 20, 2026
225.97
227.60
222.41
223.32
222.35
866,300
Mar 19, 2026
224.91
227.27
224.70
226.30
225.32
302,900
Mar 18, 2026
228.49
229.05
224.71
224.88
223.90
220,700
Mar 17, 2026
229.77
231.56
228.57
228.88
227.89
179,200
Mar 16, 2026
228.93
229.50
226.97
228.92
227.93
229,800
Mar 13, 2026
229.34
232.04
227.78
228.56
227.57
204,400
Mar 12, 2026
226.54
231.37
225.90
227.51
226.52
624,100
Mar 11, 2026
224.70
227.17
223.95
226.36
225.38
315,700
Mar 10, 2026
232.45
232.45
222.54
224.85
223.87
430,900
Mar 9, 2026
229.52
233.65
228.05
233.31
232.30
221,300
Mar 6, 2026
231.51
233.57
230.24
231.20
230.20
309,900
Mar 5, 2026
229.81
233.56
229.24
233.19
232.18
325,600
Mar 4, 2026
235.78
235.78
231.64
231.67
230.66
599,000
Mar 3, 2026
235.11
236.95
233.39
235.98
234.96
398,800
Mar 2, 2026
233.66
237.75
233.66
236.71
235.68
228,800
Feb 27, 2026
231.72
235.11
230.51
234.73
233.71
610,400
Feb 26, 2026
228.37
232.39
227.60
231.68
230.67
268,700
Feb 25, 2026
0.479
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
226.80
228.90
225.65
227.98
226.99
232,300
Feb 24, 2026
222.77
229.08
222.77
226.85
225.39
359,300
Feb 23, 2026
223.90
224.84
222.06
223.13
221.69
220,300
Feb 20, 2026
226.99
227.00
222.50
223.74
222.30
365,200
Feb 19, 2026
221.95
227.83
221.95
227.51
226.04
497,900
Feb 18, 2026
219.02
223.04
216.60
222.89
221.45
287,100
Feb 17, 2026
220.10
222.86
219.10
220.07
218.65
345,200
Feb 13, 2026
214.51
220.76
214.41
218.26
216.85
437,200
Feb 12, 2026
230.35
234.89
211.93
214.65
213.27
1,182,100
Feb 11, 2026
231.56
234.21
230.29
233.01
231.51
429,400
Feb 10, 2026
232.71
233.78
230.95
231.46
229.97
273,000
Feb 9, 2026
230.71
232.99
229.28
232.93
231.43
325,000
Feb 6, 2026
230.79
233.64
230.00
231.07
229.58
224,300
Feb 5, 2026
231.50
235.43
231.00
231.80
230.31
394,400
Feb 4, 2026
226.96
233.79
225.35
231.44
229.95
469,300
Feb 3, 2026
229.22
230.03
225.95
226.64
225.18
349,700
Feb 2, 2026
229.00
231.63
228.16
229.88
228.40
310,200
Jan 30, 2026
227.46
228.07
223.63
227.80
226.33
380,200
Jan 29, 2026
228.00
230.00
223.29
225.40
223.95
394,700
Jan 28, 2026
229.75
229.76
227.29
229.55
228.07
366,500
Jan 27, 2026
233.52
233.58
229.79
230.33
228.85
428,900
Jan 26, 2026
233.66
235.58
232.94
235.00
233.49
307,200
Jan 23, 2026
234.31
236.23
232.50
233.28
231.78
350,300
Jan 22, 2026
230.68
234.68
229.91
234.43
232.92
327,000
Jan 21, 2026
227.00
231.09
227.00
230.25
228.77
331,900
Jan 20, 2026
231.22
231.22
227.02
227.18
225.72
447,600
Jan 19, 2026
231.28
233.43
228.90
230.99
229.50
135,800
Jan 16, 2026
232.28
233.29
229.89
232.64
231.14
387,200
Jan 15, 2026
229.00
232.96
228.45
232.82
231.32
370,000
Jan 14, 2026
225.61
229.26
225.45
228.76
227.29
510,900
Jan 13, 2026
230.47
231.13
225.18
226.50
225.04
333,100
Jan 12, 2026
231.83
231.93
229.59
230.75
229.26
242,600
Jan 9, 2026
233.37
233.62
231.06
231.42
229.93
341,400
Jan 8, 2026
234.00
234.27
231.68
233.25
231.75
390,400
Jan 7, 2026
239.87
243.00
233.33
233.47
231.97
412,500
Jan 6, 2026
241.21
242.87
237.08
240.81
239.26
283,100
Jan 5, 2026
237.88
241.57
236.81
239.37
237.83
263,300
Jan 2, 2026
240.65
240.65
238.19
239.11
237.57
154,800
Dec 31, 2025
243.42
244.14
240.35
240.72
239.17
235,100
Dec 30, 2025
244.65
245.17
243.89
244.14
242.57
221,900
Dec 29, 2025
243.87
245.71
243.55
244.53
242.95
512,500
Dec 24, 2025
242.64
244.00
242.64
243.29
241.72
56,300
Dec 23, 2025
243.61
244.44
242.23
243.26
241.69
212,700
Dec 22, 2025
240.73
243.79
239.30
243.40
241.83
205,900
Dec 19, 2025
242.63
242.92
240.77
241.64
240.08
1,194,300
Dec 18, 2025
242.04
243.16
240.22
242.02
240.46
258,800
Dec 17, 2025
241.85
243.63
241.85
242.84
241.28
316,300
Dec 16, 2025
242.48
243.54
241.37
242.07
240.51
405,000
Dec 15, 2025
236.90
243.28
236.90
242.91
241.34
607,800
Dec 12, 2025
235.58
238.01
235.40
237.52
235.99
218,500
Dec 11, 2025
233.30
236.57
232.94
235.97
234.45
252,500
Dec 10, 2025
233.02
233.68
231.21
231.85
230.36
330,700
Dec 9, 2025
236.46
237.70
232.75
233.18
231.68
279,200
Dec 8, 2025
238.99
239.17
236.13
236.25
234.73
369,200
Dec 5, 2025
240.97
242.63
238.88
239.44
237.90
225,600
Dec 4, 2025
242.44
243.64
241.54
241.90
240.34
212,600
Dec 3, 2025
242.64
243.40
241.35
243.15
241.58
292,400
Dec 2, 2025
244.56
244.56
241.66
242.33
240.77
186,700
Dec 1, 2025
247.23
247.70
243.71
244.01
242.44
241,600
Nov 28, 2025
248.00
248.79
246.49
248.11
246.51
243,900
Nov 27, 2025
248.42
249.04
247.29
248.52
246.92
56,800
Nov 26, 2025
249.72
250.00
248.15
248.46
246.86
214,600
Nov 25, 2025
245.78
249.95
245.12
248.88
247.28
351,600
Nov 24, 2025
247.00
247.01
243.69
244.31
242.74
377,900
Nov 21, 2025
244.45
248.10
242.58
247.18
245.59
416,400
Nov 20, 2025
245.00
247.01
244.23
244.86
243.28
381,500
Nov 19, 2025
241.09
246.01
240.65
245.64
244.06
372,500
Nov 18, 2025
238.02
241.42
237.35
240.67
239.12
311,600
Nov 17, 2025
236.95
238.46
235.60
237.99
236.46
242,800
Nov 14, 2025
236.01
238.98
233.46
236.89
235.36
526,600
Nov 13, 2025
236.41
237.88
234.84
234.90
233.39
550,600
Nov 12, 2025
235.32
237.25
235.03
236.50
234.98
213,400
Nov 11, 2025
233.34
235.28
232.65
234.49
232.98
168,400
Nov 10, 2025
232.97
233.03
229.10
232.61
231.11
408,500
Nov 7, 2025
233.29
234.21
231.89
233.15
231.65
233,500
Nov 6, 2025
238.97
238.97
232.74
233.41
231.91
412,800
Nov 5, 2025
0.494
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
237.19
238.77
234.13
234.29
232.78
285,700
Nov 4, 2025
234.49
237.78
232.74
237.75
235.73
334,900
Nov 3, 2025
235.22
235.22
231.35
232.94
230.96
301,100
Oct 31, 2025
238.32
239.37
234.82
235.22
233.22
343,400
Oct 30, 2025
235.95
239.18
235.95
239.05
237.02
256,000
