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 |
| Jan 24, 2024 | $207.10 | $208.34 | $205.04 | $205.35 | 217 648 |
| Jan 23, 2024 | $205.47 | $206.66 | $205.06 | $206.51 | 349 377 |
| Jan 22, 2024 | $205.16 | $206.50 | $203.29 | $205.71 | 260 167 |
| Jan 19, 2024 | $201.47 | $205.07 | $201.38 | $204.40 | 325 507 |
| Jan 18, 2024 | $198.80 | $201.95 | $198.33 | $201.84 | 298 030 |
| Jan 17, 2024 | $197.85 | $199.53 | $196.66 | $198.24 | 235 981 |
| Jan 16, 2024 | $199.01 | $199.01 | $197.29 | $198.21 | 415 553 |
| Jan 15, 2024 | $199.58 | $200.62 | $197.67 | $199.38 | 47 793 |
| Jan 12, 2024 | $198.87 | $199.68 | $197.06 | $199.61 | 147 253 |
| Jan 11, 2024 | $199.39 | $199.95 | $196.90 | $198.41 | 360 502 |
| Jan 10, 2024 | $196.94 | $199.20 | $196.70 | $198.92 | 128 350 |
| Jan 09, 2024 | $196.64 | $197.83 | $195.98 | $197.35 | 284 789 |
| Jan 08, 2024 | $195.80 | $196.49 | $194.55 | $196.26 | 309 420 |
| Jan 05, 2024 | $195.91 | $196.74 | $194.49 | $195.70 | 406 772 |
| Jan 04, 2024 | $197.02 | $198.41 | $196.63 | $196.99 | 160 248 |
| Jan 03, 2024 | $197.34 | $199.12 | $196.93 | $197.02 | 199 841 |
| Jan 02, 2024 | $196.85 | $199.04 | $196.36 | $198.08 | 233 344 |
| Dec 29, 2023 | $196.79 | $197.88 | $196.61 | $197.86 | 82 340 |
| Dec 28, 2023 | $195.86 | $196.96 | $195.22 | $196.80 | 126 140 |
| Dec 27, 2023 | $195.44 | $196.04 | $194.55 | $195.56 | 191 455 |
| Dec 22, 2023 | $195.92 | $197.27 | $195.15 | $195.44 | 163 247 |
| Dec 21, 2023 | $195.44 | $197.42 | $195.06 | $195.71 | 158 592 |
| Dec 20, 2023 | $196.36 | $197.11 | $195.47 | $195.72 | 257 245 |
| Dec 19, 2023 | $197.26 | $197.65 | $195.90 | $196.48 | 223 673 |
| Dec 18, 2023 | $194.75 | $198.49 | $194.75 | $197.59 | 147 841 |
