TSX:WCN
Waste Connections Inc. Stock Price (Quote)
$228.73
+1.54 (+0.678%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $220.91 | $232.86 | Friday, 10th May 2024 WCN.TO stock ended at $228.73. This is 0.678% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.98% from a day low at $227.03 to a day high of $229.25. |
| 90 days | $206.91 | $234.79 | |
| 52 weeks | $174.74 | $234.79 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2023 | $182.03 | $182.03 | $180.62 | $180.74 | 23 353 |
| Jun 16, 2023 | $181.75 | $183.66 | $181.25 | $181.50 | 909 551 |
| Jun 15, 2023 | $181.00 | $182.71 | $180.55 | $181.68 | 199 850 |
| Jun 14, 2023 | $179.77 | $182.94 | $179.22 | $182.49 | 252 806 |
| Jun 13, 2023 | $181.50 | $181.50 | $179.30 | $180.20 | 202 716 |
| Jun 12, 2023 | $181.30 | $182.32 | $180.24 | $181.48 | 159 509 |
| Jun 09, 2023 | $181.59 | $181.83 | $179.46 | $181.18 | 138 782 |
| Jun 08, 2023 | $180.08 | $182.70 | $179.25 | $181.59 | 193 142 |
| Jun 07, 2023 | $183.22 | $183.22 | $180.44 | $180.55 | 248 061 |
| Jun 06, 2023 | $185.84 | $187.10 | $182.80 | $183.22 | 222 041 |
| Jun 05, 2023 | $186.97 | $188.47 | $185.52 | $185.75 | 260 541 |
| Jun 02, 2023 | $185.07 | $188.50 | $184.62 | $187.25 | 208 633 |
| Jun 01, 2023 | $185.17 | $185.64 | $183.64 | $184.93 | 161 859 |
| May 31, 2023 | $186.08 | $187.84 | $185.23 | $185.52 | 282 876 |
| May 30, 2023 | $188.23 | $188.23 | $185.07 | $186.20 | 160 036 |
| May 29, 2023 | $189.07 | $189.07 | $187.44 | $188.15 | 41 683 |
| May 26, 2023 | $188.21 | $190.71 | $188.21 | $188.48 | 170 448 |
| May 25, 2023 | $186.51 | $188.03 | $185.45 | $187.55 | 179 814 |
| May 24, 2023 | $185.86 | $188.08 | $185.71 | $186.51 | 166 719 |
| May 23, 2023 | $187.92 | $187.93 | $185.08 | $185.80 | 315 690 |
| May 19, 2023 | $189.28 | $190.28 | $188.74 | $189.53 | 250 542 |
| May 18, 2023 | $188.16 | $188.60 | $187.12 | $188.35 | 258 429 |
| May 17, 2023 | $191.98 | $192.73 | $187.73 | $189.07 | 254 847 |
| May 16, 2023 | $192.89 | $192.92 | $191.06 | $191.59 | 245 375 |
| May 15, 2023 | $195.29 | $195.57 | $192.44 | $193.52 | 172 481 |
