TSX:WCN
Waste Connections Inc. Stock Price (Quote)
$223.55
-2.10 (-0.93%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $220.91 | $234.79 | Friday, 26th Apr 2024 WCN.TO stock ended at $223.55. This is 0.93% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $222.68 to a day high of $225.83. |
| 90 days | $206.91 | $234.79 | |
| 52 weeks | $174.74 | $234.79 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $225.18 | $225.83 | $222.68 | $223.55 | 206 065 |
| Apr 25, 2024 | $231.60 | $231.60 | $220.91 | $225.65 | 307 260 |
| Apr 24, 2024 | $227.83 | $228.70 | $227.38 | $227.66 | 250 690 |
| Apr 23, 2024 | $228.85 | $228.85 | $226.67 | $226.99 | 169 361 |
| Apr 22, 2024 | $228.15 | $229.28 | $227.69 | $227.86 | 130 591 |
| Apr 19, 2024 | $226.45 | $227.35 | $225.70 | $226.87 | 184 274 |
| Apr 18, 2024 | $226.90 | $227.72 | $225.46 | $226.37 | 139 667 |
| Apr 17, 2024 | $228.48 | $228.61 | $225.87 | $226.82 | 144 166 |
| Apr 16, 2024 | $228.90 | $229.79 | $227.25 | $227.49 | 378 572 |
| Apr 15, 2024 | $232.00 | $232.86 | $227.24 | $228.52 | 171 785 |
| Apr 12, 2024 | $229.58 | $231.07 | $228.78 | $230.29 | 149 589 |
| Apr 11, 2024 | $229.60 | $230.30 | $227.93 | $229.22 | 109 887 |
| Apr 10, 2024 | $228.35 | $230.57 | $226.74 | $230.33 | 255 000 |
| Apr 09, 2024 | $228.46 | $229.33 | $226.11 | $228.46 | 239 541 |
| Apr 08, 2024 | $227.81 | $229.11 | $227.16 | $228.46 | 128 357 |
| Apr 05, 2024 | $228.54 | $230.29 | $227.75 | $228.28 | 153 476 |
| Apr 04, 2024 | $228.43 | $229.77 | $225.90 | $226.81 | 161 700 |
| Apr 03, 2024 | $229.68 | $230.50 | $227.70 | $227.72 | 116 137 |
| Apr 02, 2024 | $231.13 | $231.33 | $229.34 | $229.99 | 168 878 |
| Apr 01, 2024 | $232.58 | $232.59 | $229.56 | $231.25 | 114 458 |
| Mar 28, 2024 | $233.66 | $234.79 | $232.05 | $232.87 | 228 710 |
| Mar 27, 2024 | $232.19 | $234.01 | $231.77 | $233.02 | 118 819 |
| Mar 26, 2024 | $230.37 | $232.08 | $229.99 | $231.06 | 147 263 |
| Mar 25, 2024 | $232.29 | $233.46 | $231.35 | $231.47 | 80 739 |
| Mar 22, 2024 | $233.18 | $233.19 | $231.60 | $232.57 | 108 405 |
