Waste Connections, Inc. (TSX:WCN)
Canada
· Delayed Price · Currency is CAD 223.70
+3.42 (1.55%)
Apr 28, 2026, 4:00 PM EST
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 222.11 | 223.91 | 219.24 | 223.70 | 223.70 | 1.55% | 375,989 |
| Apr 27, 2026 | 225.46 | 227.29 | 220.18 | 220.28 | 220.28 | -2.91% | 346,269 |
| Apr 24, 2026 | 230.95 | 232.00 | 226.49 | 226.89 | 226.89 | -1.93% | 306,708 |
| Apr 23, 2026 | 220.01 | 233.25 | 220.01 | 231.36 | 231.36 | 8.26% | 724,617 |
| Apr 22, 2026 | 214.00 | 217.00 | 212.17 | 213.71 | 213.71 | -0.98% | 385,135 |
| Apr 21, 2026 | 218.05 | 218.17 | 213.68 | 215.83 | 215.83 | -1.07% | 388,288 |
| Apr 20, 2026 | 218.80 | 219.80 | 217.93 | 218.17 | 218.17 | -0.28% | 177,927 |
| Apr 17, 2026 | 219.76 | 220.96 | 216.35 | 218.79 | 218.79 | -0.24% | 287,036 |
| Apr 16, 2026 | 220.76 | 222.47 | 219.04 | 219.32 | 219.32 | -0.11% | 268,089 |
| Apr 15, 2026 | 220.95 | 221.57 | 218.96 | 219.56 | 219.56 | -0.02% | 276,153 |
| Apr 14, 2026 | 223.06 | 224.19 | 218.33 | 219.60 | 219.60 | -1.54% | 339,519 |
| Apr 13, 2026 | 223.00 | 224.69 | 221.06 | 223.03 | 223.03 | -0.15% | 220,859 |
| Apr 10, 2026 | 226.60 | 226.60 | 222.47 | 223.37 | 223.37 | -1.27% | 414,568 |
| Apr 9, 2026 | 225.83 | 227.30 | 225.42 | 226.25 | 226.25 | 0.18% | 252,729 |
| Apr 8, 2026 | 228.45 | 229.25 | 224.45 | 225.84 | 225.84 | -0.89% | 452,898 |
| Apr 7, 2026 | 229.86 | 230.87 | 226.81 | 227.87 | 227.87 | -1.11% | 248,703 |
| Apr 6, 2026 | 230.63 | 232.26 | 230.24 | 230.42 | 230.42 | -0.31% | 249,783 |
| Apr 2, 2026 | 226.44 | 232.72 | 224.91 | 231.14 | 231.14 | 2.18% | 449,021 |
| Apr 1, 2026 | 226.05 | 229.38 | 225.34 | 226.20 | 226.20 | 0.08% | 278,849 |
| Mar 31, 2026 | 226.64 | 227.12 | 223.55 | 226.02 | 226.02 | 0.17% | 312,251 |
| Mar 30, 2026 | 218.34 | 227.49 | 217.69 | 225.64 | 225.64 | 4.13% | 342,339 |
| Mar 27, 2026 | 217.86 | 219.03 | 216.50 | 216.70 | 216.70 | -0.49% | 176,033 |
| Mar 26, 2026 | 217.12 | 220.68 | 217.12 | 217.76 | 217.76 | 0.37% | 187,876 |
| Mar 25, 2026 | 219.03 | 219.69 | 213.67 | 216.95 | 216.95 | -0.15% | 352,249 |
| Mar 24, 2026 | 222.11 | 222.11 | 217.18 | 217.28 | 217.28 | -2.50% | 271,324 |
| Mar 23, 2026 | 222.11 | 225.08 | 222.11 | 222.86 | 222.86 | -0.21% | 312,660 |
| Mar 20, 2026 | 225.97 | 227.60 | 222.41 | 223.32 | 223.32 | -1.32% | 861,674 |
| Mar 19, 2026 | 224.91 | 227.27 | 224.70 | 226.30 | 226.30 | 0.63% | 303,199 |
| Mar 18, 2026 | 228.49 | 229.05 | 224.72 | 224.88 | 224.88 | -1.75% | 200,949 |
| Mar 17, 2026 | 229.77 | 231.56 | 228.57 | 228.88 | 228.88 | -0.02% | 179,235 |
| Mar 16, 2026 | 228.93 | 229.50 | 226.97 | 228.92 | 228.92 | 0.16% | 223,554 |
| Mar 13, 2026 | 229.34 | 232.04 | 227.78 | 228.56 | 228.56 | 0.46% | 204,365 |
| Mar 12, 2026 | 226.54 | 231.37 | 225.91 | 227.51 | 227.51 | 0.51% | 624,096 |
| Mar 11, 2026 | 224.70 | 227.17 | 223.95 | 226.36 | 226.36 | 0.67% | 315,738 |
| Mar 10, 2026 | 232.45 | 232.45 | 222.54 | 224.85 | 224.85 | -3.63% | 430,893 |
| Mar 9, 2026 | 229.52 | 233.65 | 228.05 | 233.31 | 233.31 | 0.91% | 220,897 |
| Mar 6, 2026 | 231.51 | 233.57 | 230.24 | 231.20 | 231.20 | -0.85% | 309,933 |
| Mar 5, 2026 | 229.81 | 233.56 | 229.24 | 233.19 | 233.19 | 0.66% | 325,695 |
| Mar 4, 2026 | 235.78 | 235.78 | 231.64 | 231.67 | 231.67 | -1.83% | 492,556 |
| Mar 3, 2026 | 235.11 | 236.95 | 233.39 | 235.98 | 235.98 | -0.31% | 398,231 |
| Mar 2, 2026 | 233.66 | 237.75 | 233.66 | 236.71 | 236.71 | 0.84% | 228,787 |
| Feb 27, 2026 | 231.72 | 235.11 | 230.51 | 234.73 | 234.73 | 1.32% | 610,559 |
| Feb 26, 2026 | 228.37 | 232.39 | 227.60 | 231.68 | 231.68 | 1.62% | 267,877 |
| Feb 25, 2026 | 226.80 | 228.90 | 225.65 | 227.98 | 227.98 | 0.50% | 221,652 |
| Feb 24, 2026 | 222.77 | 229.08 | 222.77 | 226.85 | 226.37 | 1.67% | 358,082 |
| Feb 23, 2026 | 223.90 | 224.84 | 222.06 | 223.13 | 222.66 | -0.27% | 220,288 |
| Feb 20, 2026 | 226.99 | 227.00 | 222.50 | 223.74 | 223.27 | -1.66% | 365,168 |
| Feb 19, 2026 | 221.95 | 227.83 | 221.95 | 227.51 | 227.03 | 2.07% | 497,887 |
| Feb 18, 2026 | 219.02 | 223.04 | 216.60 | 222.89 | 222.42 | 1.28% | 287,113 |
| Feb 17, 2026 | 220.10 | 222.86 | 219.10 | 220.07 | 219.60 | 0.83% | 345,185 |
| Feb 13, 2026 | 214.51 | 220.76 | 214.41 | 218.26 | 217.80 | 1.68% | 437,234 |
| Feb 12, 2026 | 230.35 | 234.89 | 211.93 | 214.65 | 214.20 | -7.88% | 1,182,096 |
| Feb 11, 2026 | 231.56 | 234.21 | 230.29 | 233.01 | 232.52 | 0.67% | 429,363 |
| Feb 10, 2026 | 232.71 | 233.78 | 230.95 | 231.46 | 230.97 | -0.63% | 272,961 |
| Feb 9, 2026 | 230.71 | 232.99 | 229.28 | 232.93 | 232.44 | 0.80% | 324,958 |
| Feb 6, 2026 | 230.79 | 233.64 | 230.00 | 231.07 | 230.58 | -0.31% | 224,264 |
| Feb 5, 2026 | 231.50 | 235.43 | 231.00 | 231.80 | 231.31 | 0.16% | 394,410 |
| Feb 4, 2026 | 226.96 | 233.79 | 225.35 | 231.44 | 230.95 | 2.12% | 469,250 |
| Feb 3, 2026 | 229.22 | 230.03 | 225.95 | 226.64 | 226.16 | -1.41% | 349,682 |
| Feb 2, 2026 | 229.00 | 231.63 | 228.16 | 229.88 | 229.39 | 0.91% | 310,161 |
| Jan 30, 2026 | 227.46 | 228.07 | 223.63 | 227.80 | 227.32 | 1.06% | 380,155 |
| Jan 29, 2026 | 228.00 | 230.00 | 223.29 | 225.40 | 224.92 | -1.81% | 394,720 |
| Jan 28, 2026 | 229.75 | 229.76 | 227.29 | 229.55 | 229.06 | -0.34% | 366,450 |
| Jan 27, 2026 | 233.52 | 233.58 | 229.79 | 230.33 | 229.84 | -1.99% | 428,940 |
| Jan 26, 2026 | 233.66 | 235.58 | 232.94 | 235.00 | 234.50 | 0.74% | 307,237 |
| Jan 23, 2026 | 234.31 | 236.23 | 232.50 | 233.28 | 232.79 | -0.49% | 350,332 |
| Jan 22, 2026 | 230.68 | 234.68 | 229.91 | 234.43 | 233.93 | 1.82% | 327,030 |
| Jan 21, 2026 | 227.00 | 231.09 | 227.00 | 230.25 | 229.76 | 1.35% | 331,895 |
| Jan 20, 2026 | 231.22 | 231.22 | 227.02 | 227.18 | 226.70 | -1.65% | 447,570 |
| Jan 19, 2026 | 231.28 | 233.43 | 228.90 | 230.99 | 230.50 | -0.71% | 135,820 |
| Jan 16, 2026 | 232.28 | 233.29 | 229.89 | 232.64 | 232.15 | -0.08% | 387,163 |
| Jan 15, 2026 | 229.00 | 232.96 | 228.45 | 232.82 | 232.33 | 1.77% | 370,019 |
| Jan 14, 2026 | 225.61 | 229.26 | 225.45 | 228.76 | 228.28 | 1.00% | 510,889 |
| Jan 13, 2026 | 230.47 | 231.13 | 225.18 | 226.50 | 226.02 | -1.84% | 333,130 |
| Jan 12, 2026 | 231.83 | 231.93 | 229.59 | 230.75 | 230.26 | -0.29% | 242,638 |
| Jan 9, 2026 | 233.37 | 233.62 | 231.06 | 231.42 | 230.93 | -0.78% | 341,402 |
| Jan 8, 2026 | 234.00 | 234.27 | 231.68 | 233.25 | 232.76 | -0.09% | 390,398 |
| Jan 7, 2026 | 239.87 | 243.00 | 233.33 | 233.47 | 232.98 | -3.05% | 412,459 |
| Jan 6, 2026 | 241.21 | 242.87 | 237.08 | 240.81 | 240.30 | 0.60% | 283,089 |
| Jan 5, 2026 | 237.88 | 241.57 | 236.81 | 239.37 | 238.86 | 0.11% | 263,349 |
| Jan 2, 2026 | 240.65 | 240.65 | 238.19 | 239.11 | 238.60 | -0.67% | 154,845 |
| Dec 31, 2025 | 243.42 | 244.14 | 240.35 | 240.72 | 240.21 | -1.40% | 235,142 |
| Dec 30, 2025 | 244.65 | 245.17 | 243.89 | 244.14 | 243.62 | -0.16% | 221,882 |
| Dec 29, 2025 | 243.87 | 245.71 | 243.55 | 244.53 | 244.01 | 0.51% | 512,457 |
| Dec 24, 2025 | 242.64 | 244.00 | 242.64 | 243.29 | 242.78 | 0.01% | 56,321 |
| Dec 23, 2025 | 243.61 | 244.44 | 242.23 | 243.26 | 242.75 | -0.06% | 212,655 |
| Dec 22, 2025 | 240.73 | 243.79 | 239.30 | 243.40 | 242.89 | 0.73% | 205,887 |
| Dec 19, 2025 | 242.63 | 242.92 | 240.77 | 241.64 | 241.13 | -0.16% | 1,194,347 |
| Dec 18, 2025 | 242.04 | 243.16 | 240.22 | 242.02 | 241.51 | -0.34% | 258,800 |
| Dec 17, 2025 | 241.85 | 243.63 | 241.85 | 242.84 | 242.33 | 0.32% | 316,294 |
| Dec 16, 2025 | 242.48 | 243.54 | 241.37 | 242.07 | 241.56 | -0.35% | 404,968 |
| Dec 15, 2025 | 236.90 | 243.28 | 236.90 | 242.91 | 242.40 | 2.27% | 607,826 |
| Dec 12, 2025 | 235.58 | 238.01 | 235.40 | 237.52 | 237.02 | 0.66% | 218,530 |
| Dec 11, 2025 | 233.30 | 236.57 | 232.94 | 235.97 | 235.47 | 1.78% | 252,478 |
| Dec 10, 2025 | 233.02 | 233.68 | 231.21 | 231.85 | 231.36 | -0.57% | 330,705 |
| Dec 9, 2025 | 236.46 | 237.70 | 232.75 | 233.18 | 232.69 | -1.30% | 279,201 |
| Dec 8, 2025 | 238.99 | 239.17 | 236.13 | 236.25 | 235.75 | -1.33% | 369,216 |
| Dec 5, 2025 | 240.97 | 242.63 | 238.88 | 239.44 | 238.93 | -1.02% | 225,619 |
| Dec 4, 2025 | 242.44 | 243.64 | 241.54 | 241.90 | 241.39 | -0.51% | 212,648 |
| Dec 3, 2025 | 242.64 | 243.40 | 241.35 | 243.15 | 242.64 | 0.34% | 292,409 |