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 |
| Dec 15, 2023 | $198.13 | $198.13 | $193.37 | $194.59 | 1 982 906 |
| Dec 14, 2023 | $201.58 | $201.97 | $197.14 | $197.50 | 389 105 |
| Dec 13, 2023 | $197.88 | $201.91 | $197.43 | $200.64 | 274 494 |
| Dec 12, 2023 | $193.00 | $197.95 | $192.64 | $197.76 | 311 765 |
| Dec 11, 2023 | $188.08 | $192.60 | $186.71 | $192.06 | 252 700 |
| Dec 08, 2023 | $188.29 | $188.52 | $187.03 | $187.95 | 133 335 |
| Dec 07, 2023 | $189.42 | $189.42 | $187.00 | $188.17 | 202 551 |
| Dec 06, 2023 | $190.03 | $191.05 | $188.71 | $189.18 | 193 399 |
| Dec 05, 2023 | $189.79 | $190.80 | $188.98 | $190.44 | 349 601 |
| Dec 04, 2023 | $190.25 | $190.47 | $188.50 | $189.38 | 179 760 |
| Dec 01, 2023 | $184.00 | $188.55 | $183.62 | $188.37 | 435 489 |
| Nov 30, 2023 | $181.11 | $183.83 | $180.33 | $183.79 | 178 364 |
| Nov 29, 2023 | $180.65 | $181.07 | $179.67 | $180.30 | 175 318 |
| Nov 28, 2023 | $182.12 | $182.12 | $180.16 | $180.47 | 196 871 |
| Nov 27, 2023 | $182.73 | $183.32 | $181.58 | $181.99 | 274 882 |
| Nov 24, 2023 | $182.22 | $182.88 | $180.48 | $181.79 | 180 908 |
| Nov 23, 2023 | $181.78 | $183.70 | $181.51 | $182.53 | 78 672 |
| Nov 22, 2023 | $180.41 | $182.58 | $180.41 | $182.38 | 151 179 |
| Nov 21, 2023 | $180.70 | $181.20 | $178.43 | $180.32 | 392 195 |
| Nov 20, 2023 | $184.49 | $185.49 | $184.32 | $184.39 | 103 464 |
| Nov 17, 2023 | $186.31 | $186.34 | $183.24 | $184.82 | 289 480 |
| Nov 16, 2023 | $183.68 | $186.11 | $183.68 | $185.81 | 156 754 |
| Nov 15, 2023 | $184.94 | $185.74 | $183.22 | $183.37 | 198 842 |
| Nov 14, 2023 | $181.12 | $186.00 | $180.29 | $184.82 | 271 111 |
| Nov 13, 2023 | $180.01 | $180.52 | $178.64 | $180.19 | 118 412 |
