Skip to main content
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
239.44
-2.46 (-1.02%)
At close: Dec 5, 2025

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 29, 2025242.95242.95234.20234.73234.24-3.29%293,404
Oct 28, 2025243.90244.52239.30242.72242.22-0.80%293,554
Oct 27, 2025246.79246.79243.00244.67244.16-1.12%398,671
Oct 24, 2025249.96249.96245.26247.45246.940.03%240,131
Oct 23, 2025248.89250.95247.32247.37246.86-0.82%350,065
Oct 22, 2025247.29251.45242.59249.42248.902.54%605,806
Oct 21, 2025243.71244.46242.13243.24242.74-0.39%158,103
Oct 20, 2025242.61244.49241.76244.20243.690.90%144,878
Oct 17, 2025239.92242.78239.92242.01241.510.83%298,073
Oct 16, 2025238.66240.28238.11240.02239.520.62%289,321
Oct 15, 2025243.55243.68238.36238.55238.06-1.59%445,642
Oct 14, 2025242.88244.59241.22242.40241.900.19%297,868
Oct 10, 2025241.49243.35239.01241.95241.451.34%282,247
Oct 9, 2025243.56243.56238.31238.74238.25-1.51%286,160
Oct 8, 2025242.12243.42240.78242.39241.890.15%457,651
Oct 7, 2025243.00243.57240.97242.03241.53-0.39%210,669
Oct 6, 2025244.33245.08242.05242.97242.47-0.13%241,049
Oct 3, 2025241.60244.54240.78243.29242.790.69%241,901
Oct 2, 2025244.44244.44241.35241.63241.13-0.98%271,248
Oct 1, 2025246.01246.11242.46244.01243.50-0.27%189,342
Sep 30, 2025242.54245.64242.14244.66244.150.87%284,394
Sep 29, 2025239.78242.73239.77242.54242.041.02%291,704
Sep 26, 2025240.60241.18239.42240.08239.580.52%224,560
Sep 25, 2025241.17241.92237.94238.84238.34-0.21%350,425
Sep 24, 2025238.26240.66237.80239.35238.850.52%250,523
Sep 23, 2025238.77239.21236.00238.12237.63-0.31%294,986
Sep 22, 2025239.96240.53237.95238.86238.36-0.57%475,899
Sep 19, 2025248.70248.70238.52240.22239.72-0.73%1,229,647
Sep 18, 2025237.38242.54237.00241.98241.481.29%375,256
Sep 17, 2025237.68241.10237.68238.91238.410.11%374,525
Sep 16, 2025241.49241.95238.08238.65238.16-1.41%251,569
Sep 15, 2025244.01245.01241.66242.07241.57-0.73%293,219
Sep 12, 2025246.25246.78241.86243.84243.33-1.10%331,627
Sep 11, 2025244.31247.19244.31246.54246.030.92%269,958
Sep 10, 2025245.72246.87243.71244.30243.79-0.76%318,327
Sep 9, 2025246.60246.81245.17246.16245.65-0.05%277,840
Sep 8, 2025248.53248.53245.10246.28245.77-0.86%311,715
Sep 5, 2025250.93250.93247.38248.41247.90-0.90%234,224
Sep 4, 2025249.31251.99249.31250.67250.150.55%244,852
Sep 3, 2025251.41252.30247.98249.31248.79-1.03%286,476
Sep 2, 2025250.44255.30249.71251.91251.39-0.74%418,513
Aug 29, 2025251.33254.59251.33253.80253.270.68%157,587
Aug 28, 2025254.79254.79250.35252.08251.56-0.23%195,608
Aug 27, 2025251.31253.49251.31252.65252.13-0.07%150,237
Aug 26, 2025252.08253.18250.93252.83252.310.10%208,436
Aug 25, 2025255.13255.66252.56252.57252.05-1.17%146,968
Aug 22, 2025259.67261.25254.37255.55255.02-1.48%338,485
Aug 21, 2025257.96260.24257.55259.39258.850.53%163,422
Aug 20, 2025259.52261.76257.90258.01257.48-0.08%202,434
Aug 19, 2025255.22258.39255.22258.21257.671.16%185,735
Aug 18, 2025256.40256.40254.33255.26254.73-0.02%172,142
Aug 15, 2025255.82255.82253.25255.31254.780.03%256,191
Aug 14, 2025256.52256.87254.98255.24254.71-0.14%305,628
Aug 13, 2025257.70258.52253.83255.60255.07-1.04%388,834
Aug 12, 2025262.46262.86257.60258.29257.75-1.59%394,233
Aug 11, 2025258.56262.75258.56262.45261.911.48%230,127
Aug 8, 2025258.56262.21258.30258.63258.090.07%230,994
Aug 7, 2025257.18260.00257.00258.45257.910.17%267,083
Aug 6, 2025256.27258.61254.69258.01257.480.17%204,807
Aug 5, 2025259.92260.50257.49257.58256.610.04%321,958
Aug 1, 2025258.46258.77255.01257.48256.51-0.49%497,916
Jul 31, 2025260.50264.03258.08258.74257.77-1.21%410,533
Jul 30, 2025263.65264.58261.50261.92260.94-0.88%365,040
Jul 29, 2025256.90264.38256.90264.24263.253.39%507,118
Jul 28, 2025256.07257.40255.19255.57254.61-0.28%282,954
Jul 25, 2025258.56260.10256.24256.30255.34-0.28%709,639
Jul 24, 2025247.00258.31245.60257.03256.062.57%547,902
Jul 23, 2025252.24252.24249.82250.58249.64-0.36%354,200
Jul 22, 2025248.77252.23248.77251.48250.540.96%288,492
Jul 21, 2025251.28251.28248.36249.09248.15-0.70%298,900
Jul 18, 2025250.10252.26249.58250.84249.900.08%431,302
Jul 17, 2025249.26251.67248.13250.65249.710.14%427,375
Jul 16, 2025252.24252.39248.35250.29249.35-0.70%344,175