tiprankstipranks
Trending News
More News >
Waste Connections (TSE:WCN)
TSX:WCN
Canadian Market

Waste Connections (WCN) Historical Prices

Compare
311 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
259.63
262.17
258.78
259.20
259.20
-0.53%
178,251
0.58
Jun 12, 2025
258.58
260.75
258.42
260.59
260.59
+0.71%
186,290
0.60
Jun 11, 2025
258.49
259.31
257.00
258.76
258.76
+0.10%
219,039
0.70
Jun 10, 2025
259.00
261.19
258.18
258.50
258.50
-0.07%
205,426
0.66
Jun 09, 2025
261.42
261.42
256.63
258.69
258.69
-0.69%
334,901
1.07
Jun 06, 2025
262.68
264.55
260.46
260.50
260.50
-0.74%
189,899
0.60
Jun 05, 2025
262.19
262.91
259.80
262.43
262.43
+0.13%
211,069
0.67
Jun 04, 2025
266.23
266.23
261.88
262.08
262.08
-1.17%
229,221
0.71
Jun 03, 2025
268.21
268.45
264.47
265.19
265.19
-1.38%
280,127
0.87
Jun 02, 2025
268.92
269.96
267.40
268.91
268.91
-0.50%
229,544
0.71
May 30, 2025
268.28
270.80
267.69
270.26
270.26
+0.70%
435,766
1.35
May 29, 2025
270.46
271.35
267.51
268.39
268.39
-0.77%
192,437
0.59
May 28, 2025
273.55
273.55
269.37
270.46
270.46
-0.38%
194,355
0.60
May 27, 2025
272.20
272.20
268.91
271.50
271.50
+0.40%
211,643
0.65
May 26, 2025
270.27
272.26
268.81
270.42
270.42
+0.20%
63,697
0.19
May 23, 2025
269.33
270.62
267.86
269.89
269.89
-0.09%
169,910
0.51
May 22, 2025
271.33
272.31
268.12
270.14
270.14
-0.48%
238,053
0.72
May 21, 2025
271.94
272.65
268.63
271.45
271.45
-0.47%
220,718
0.67
May 20, 2025
269.62
273.56
269.53
272.74
272.74
+1.64%
243,353
0.73
May 16, 2025
265.58
268.42
265.18
268.33
268.33
+0.69%
206,379
0.62
May 15, 2025
261.64
266.58
261.64
266.49
266.49
+2.42%
269,719
0.79
May 14, 2025
260.06
261.09
257.40
260.19
260.19
+0.47%
349,176
1.03
May 13, 2025
260.69
262.16
258.67
258.96
258.96
-0.75%
442,814
1.33
May 12, 2025
273.12
273.48
257.57
260.92
260.92
-4.10%
644,538
1.97
May 09, 2025
271.78
272.17
270.26
272.07
272.07
-0.06%
188,002
0.57
May 08, 2025
274.60
276.12
271.86
272.23
272.23
-0.76%
247,522
0.76
May 07, 2025
273.14
274.49
270.77
274.32
274.32
+0.61%
198,630
0.61
May 06, 2025
272.63
274.15
271.48
273.08
272.65
+0.05%
214,691
0.66
May 05, 2025
273.11
274.55
271.49
273.39
272.96
+0.24%
243,526
0.74
May 02, 2025
273.02
274.18
271.31
273.18
272.75
+0.73%
260,228
0.78
May 01, 2025
271.49
272.64
268.16
271.62
271.19
-0.08%
207,718
0.62
Apr 30, 2025
270.50
272.63
267.52
272.27
271.84
+0.81%
439,424
1.32
Apr 29, 2025
267.16
271.02
266.88
270.52
270.09
+0.99%
221,803
0.66
Apr 28, 2025
269.31
270.34
266.95
268.30
267.87
-0.29%
281,047
0.84
Apr 25, 2025
271.37
273.09
265.72
269.50
269.07
-1.01%
296,106
0.89
Apr 24, 2025
276.72
276.72
265.20
272.68
272.25
+0.67%
459,151
1.39
Apr 23, 2025
275.80
275.80
269.64
271.29
270.86
-0.60%
328,707
1.00
Apr 22, 2025
270.72
273.71
269.90
273.37
272.94
+1.71%
263,599
0.81
Apr 21, 2025
271.83
273.24
267.22
269.21
268.78
-1.36%
245,062
0.76
Apr 17, 2025
273.38
274.90
272.79
273.36
272.93
+0.48%
190,576
0.58
Apr 16, 2025
274.62
275.77
271.73
272.50
272.07
-0.27%
230,414
0.71
Apr 15, 2025
272.23
274.21
270.58
273.66
273.23
+0.94%
196,052
0.60
Apr 14, 2025
271.79
272.73
269.62
271.54
271.11
+0.53%
225,853
0.69
Apr 11, 2025
266.95
271.83
262.92
270.54
270.11
+1.01%
371,559
1.14
Apr 10, 2025
267.81
270.46
263.55
268.26
267.83
-1.30%
535,948
1.65
Apr 09, 2025
260.01
272.59
259.33
272.23
271.80
+4.34%
417,197
1.31
Apr 08, 2025
268.03
268.74
259.61
261.33
260.91
-0.52%
594,474
1.89
Apr 07, 2025
261.18
268.70
258.12
263.12
262.70
-1.09%
733,467
2.40
Apr 04, 2025
280.01
284.73
266.05
266.45
266.03
-5.21%
782,237
2.65
Apr 03, 2025
278.57
283.04
276.51
281.53
281.08
+0.15%
408,659
1.40
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis