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 |
| 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 |
| Mar 21, 2024 | $230.00 | $233.02 | $229.88 | $232.10 | 144 459 |
| Mar 20, 2024 | $234.23 | $234.23 | $229.64 | $229.83 | 184 186 |
| Mar 19, 2024 | $233.68 | $234.24 | $230.95 | $233.46 | 183 323 |
| Mar 18, 2024 | $231.79 | $233.46 | $231.59 | $232.46 | 340 574 |
| Mar 15, 2024 | $228.24 | $231.95 | $228.24 | $231.53 | 1 450 626 |
| Mar 14, 2024 | $229.11 | $229.87 | $227.25 | $229.03 | 155 198 |
| Mar 13, 2024 | $227.83 | $229.16 | $227.59 | $228.69 | 224 236 |
| Mar 12, 2024 | $226.54 | $228.65 | $226.39 | $227.71 | 134 097 |
| Mar 11, 2024 | $225.12 | $226.20 | $224.51 | $226.20 | 131 149 |
| Mar 08, 2024 | $226.22 | $227.13 | $224.41 | $225.14 | 229 685 |
| Mar 07, 2024 | $227.16 | $227.87 | $225.18 | $226.22 | 422 801 |
| Mar 06, 2024 | $228.45 | $229.09 | $226.41 | $227.15 | 258 478 |
| Mar 05, 2024 | $225.29 | $227.87 | $225.24 | $227.63 | 237 443 |
| Mar 04, 2024 | $223.70 | $226.12 | $223.70 | $225.40 | 133 316 |
| Mar 01, 2024 | $225.13 | $226.27 | $224.11 | $224.35 | 167 102 |
