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 |
| Feb 29, 2024 | $226.35 | $226.35 | $222.68 | $225.82 | 415 450 |
| Feb 28, 2024 | $227.53 | $229.44 | $226.60 | $226.94 | 179 807 |
| Feb 27, 2024 | $229.16 | $229.34 | $225.94 | $227.78 | 155 106 |
| Feb 26, 2024 | $229.78 | $231.95 | $229.50 | $229.62 | 132 216 |
| Feb 23, 2024 | $229.78 | $230.89 | $228.62 | $229.79 | 127 397 |
| Feb 22, 2024 | $225.78 | $230.50 | $225.78 | $229.87 | 199 143 |
| Feb 21, 2024 | $225.78 | $226.97 | $224.64 | $225.93 | 219 765 |
| Feb 20, 2024 | $225.61 | $228.38 | $225.61 | $226.16 | 188 329 |
| Feb 16, 2024 | $223.86 | $226.97 | $222.77 | $226.39 | 299 753 |
| Feb 15, 2024 | $221.02 | $222.84 | $219.50 | $222.80 | 387 207 |
| Feb 14, 2024 | $214.85 | $222.49 | $214.54 | $222.18 | 450 990 |
| Feb 13, 2024 | $207.58 | $214.08 | $207.23 | $212.36 | 561 317 |
| Feb 12, 2024 | $210.18 | $210.27 | $206.91 | $207.64 | 320 510 |
| Feb 09, 2024 | $210.36 | $211.23 | $209.64 | $210.95 | 271 016 |
| Feb 08, 2024 | $211.38 | $211.38 | $209.86 | $209.97 | 194 051 |
| Feb 07, 2024 | $211.84 | $212.40 | $210.92 | $211.38 | 116 219 |
| Feb 06, 2024 | $214.59 | $214.68 | $211.37 | $211.68 | 217 829 |
| Feb 05, 2024 | $212.72 | $213.80 | $211.71 | $212.76 | 241 669 |
| Feb 02, 2024 | $212.00 | $213.20 | $210.55 | $212.69 | 158 725 |
| Feb 01, 2024 | $209.35 | $212.07 | $208.93 | $212.00 | 163 632 |
| Jan 31, 2024 | $210.10 | $211.70 | $207.74 | $208.71 | 287 228 |
| Jan 30, 2024 | $209.13 | $209.94 | $207.70 | $209.83 | 139 205 |
| Jan 29, 2024 | $208.03 | $209.08 | $207.20 | $209.07 | 96 798 |
| Jan 26, 2024 | $206.36 | $207.93 | $205.36 | $207.51 | 208 343 |
| Jan 25, 2024 | $204.54 | $206.99 | $204.47 | $206.68 | 200 447 |
