Skip to main content
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
231.20
-1.99 (-0.85%)
At close: Mar 6, 2026

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026231.51233.57230.24231.20231.20-0.85%309,933
Mar 5, 2026229.81233.56229.24233.19233.190.66%325,695
Mar 4, 2026235.78235.78231.64231.67231.67-1.83%492,556
Mar 3, 2026235.11236.95233.39235.98235.98-0.31%398,231
Mar 2, 2026233.66237.75233.66236.71236.710.84%228,787
Feb 27, 2026231.72235.11230.51234.73234.731.32%610,559
Feb 26, 2026228.37232.39227.60231.68231.681.62%267,877
Feb 25, 2026226.80228.90225.65227.98227.980.50%221,652
Feb 24, 2026222.77229.08222.77226.85226.371.67%358,082
Feb 23, 2026223.90224.84222.06223.13222.66-0.27%220,288
Feb 20, 2026226.99227.00222.50223.74223.27-1.66%365,168
Feb 19, 2026221.95227.83221.95227.51227.032.07%497,887
Feb 18, 2026219.02223.04216.60222.89222.421.28%287,113
Feb 17, 2026220.10222.86219.10220.07219.600.83%345,185
Feb 13, 2026214.51220.76214.41218.26217.801.68%437,234
Feb 12, 2026230.35234.89211.93214.65214.20-7.88%1,182,096
Feb 11, 2026231.56234.21230.29233.01232.520.67%429,363
Feb 10, 2026232.71233.78230.95231.46230.97-0.63%272,961
Feb 9, 2026230.71232.99229.28232.93232.440.80%324,958
Feb 6, 2026230.79233.64230.00231.07230.58-0.31%224,264
Feb 5, 2026231.50235.43231.00231.80231.310.16%394,410
Feb 4, 2026226.96233.79225.35231.44230.952.12%469,250
Feb 3, 2026229.22230.03225.95226.64226.16-1.41%349,682
Feb 2, 2026229.00231.63228.16229.88229.390.91%310,161
Jan 30, 2026227.46228.07223.63227.80227.321.06%380,155
Jan 29, 2026228.00230.00223.29225.40224.92-1.81%394,720
Jan 28, 2026229.75229.76227.29229.55229.06-0.34%366,450
Jan 27, 2026233.52233.58229.79230.33229.84-1.99%428,940
Jan 26, 2026233.66235.58232.94235.00234.500.74%307,237
Jan 23, 2026234.31236.23232.50233.28232.79-0.49%350,332
Jan 22, 2026230.68234.68229.91234.43233.931.82%327,030
Jan 21, 2026227.00231.09227.00230.25229.761.35%331,895
Jan 20, 2026231.22231.22227.02227.18226.70-1.65%447,570
Jan 19, 2026231.28233.43228.90230.99230.50-0.71%135,820
Jan 16, 2026232.28233.29229.89232.64232.15-0.08%387,163
Jan 15, 2026229.00232.96228.45232.82232.331.77%370,019
Jan 14, 2026225.61229.26225.45228.76228.281.00%510,889
Jan 13, 2026230.47231.13225.18226.50226.02-1.84%333,130
Jan 12, 2026231.83231.93229.59230.75230.26-0.29%242,638
Jan 9, 2026233.37233.62231.06231.42230.93-0.78%341,402
Jan 8, 2026234.00234.27231.68233.25232.76-0.09%390,398
Jan 7, 2026239.87243.00233.33233.47232.98-3.05%412,459
Jan 6, 2026241.21242.87237.08240.81240.300.60%283,089
Jan 5, 2026237.88241.57236.81239.37238.860.11%263,349
Jan 2, 2026240.65240.65238.19239.11238.60-0.67%154,845
Dec 31, 2025243.42244.14240.35240.72240.21-1.40%235,142
Dec 30, 2025244.65245.17243.89244.14243.62-0.16%221,882
Dec 29, 2025243.87245.71243.55244.53244.010.51%512,457
Dec 24, 2025242.64244.00242.64243.29242.780.01%56,321
Dec 23, 2025243.61244.44242.23243.26242.75-0.06%212,655
Dec 22, 2025240.73243.79239.30243.40242.890.73%205,887
Dec 19, 2025242.63242.92240.77241.64241.13-0.16%1,194,347
Dec 18, 2025242.04243.16240.22242.02241.51-0.34%258,800
Dec 17, 2025241.85243.63241.85242.84242.330.32%316,294
Dec 16, 2025242.48243.54241.37242.07241.56-0.35%404,968
Dec 15, 2025236.90243.28236.90242.91242.402.27%607,826
Dec 12, 2025235.58238.01235.40237.52237.020.66%218,530
Dec 11, 2025233.30236.57232.94235.97235.471.78%252,478
Dec 10, 2025233.02233.68231.21231.85231.36-0.57%330,705
Dec 9, 2025236.46237.70232.75233.18232.69-1.30%279,201
Dec 8, 2025238.99239.17236.13236.25235.75-1.33%369,216
Dec 5, 2025240.97242.63238.88239.44238.93-1.02%225,619
Dec 4, 2025242.44243.64241.54241.90241.39-0.51%212,648
Dec 3, 2025242.64243.40241.35243.15242.640.34%292,409
Dec 2, 2025244.56244.56241.66242.33241.82-0.69%186,724
Dec 1, 2025247.23247.70243.71244.01243.49-1.65%241,592
Nov 28, 2025248.00248.79246.49248.11247.59-0.16%243,945
Nov 27, 2025248.42249.04247.29248.52247.990.02%56,821
Nov 26, 2025249.72250.00248.15248.46247.93-0.17%214,604
Nov 25, 2025245.78249.95245.12248.88248.351.87%351,608
Nov 24, 2025247.00247.01243.69244.31243.79-1.16%377,871
Nov 21, 2025244.45248.10242.58247.18246.660.95%416,429
Nov 20, 2025245.00247.01244.23244.86244.34-0.32%381,459
Nov 19, 2025241.09246.01240.65245.64245.122.07%372,485
Nov 18, 2025238.02241.42237.35240.67240.161.13%311,574
Nov 17, 2025236.95238.46235.60237.99237.490.46%242,801
Nov 14, 2025236.01238.98233.47236.89236.390.85%526,628
Nov 13, 2025236.41237.88234.84234.90234.40-0.68%550,571
Nov 12, 2025235.32237.25235.03236.50236.000.86%213,359
Nov 11, 2025233.34235.28232.65234.49233.990.81%168,374
Nov 10, 2025232.97233.03229.10232.61232.12-0.23%408,497
Nov 7, 2025233.29234.21231.89233.15232.66-0.11%233,453
Nov 6, 2025238.97238.97232.74233.41232.92-0.38%412,759
Nov 5, 2025237.19238.77234.13234.29233.79-1.46%285,689
Nov 4, 2025234.49237.78232.74237.75236.762.06%334,904
Nov 3, 2025235.22235.22231.35232.94231.97-0.97%301,090
Oct 31, 2025238.32239.37234.82235.22234.24-1.60%343,433
Oct 30, 2025235.95239.18235.95239.05238.051.84%255,955
Oct 29, 2025242.95242.95234.20234.73233.75-3.29%293,404
Oct 28, 2025243.90244.52239.30242.72241.70-0.80%293,554
Oct 27, 2025246.79246.79243.00244.67243.65-1.12%398,671
Oct 24, 2025249.96249.96245.26247.45246.410.03%240,131
Oct 23, 2025248.89250.95247.32247.37246.34-0.82%350,065
Oct 22, 2025247.29251.45242.59249.42248.382.54%605,806
Oct 21, 2025243.71244.46242.13243.24242.22-0.39%158,103
Oct 20, 2025242.61244.49241.76244.20243.180.90%144,878
Oct 17, 2025239.92242.78239.92242.01241.000.83%298,073
Oct 16, 2025238.66240.28238.11240.02239.020.62%289,321
Oct 15, 2025243.55243.68238.36238.55237.55-1.59%445,642
Oct 14, 2025242.88244.59241.22242.40241.390.19%297,868