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 |
| Nov 10, 2023 | $180.29 | $181.28 | $179.24 | $180.20 | 211 973 |
| Nov 09, 2023 | $181.70 | $181.70 | $179.88 | $180.20 | 136 221 |
| Nov 08, 2023 | $181.99 | $182.07 | $180.61 | $181.28 | 105 953 |
| Nov 07, 2023 | $180.99 | $181.54 | $180.31 | $181.26 | 390 553 |
| Nov 06, 2023 | $182.35 | $183.49 | $180.88 | $181.38 | 124 147 |
| Nov 03, 2023 | $182.39 | $183.10 | $180.71 | $182.08 | 424 145 |
| Nov 02, 2023 | $179.75 | $183.65 | $179.17 | $182.37 | 291 188 |
| Nov 01, 2023 | $179.97 | $180.32 | $178.58 | $179.88 | 190 100 |
| Oct 31, 2023 | $180.47 | $181.09 | $179.14 | $179.56 | 269 774 |
| Oct 30, 2023 | $178.72 | $179.77 | $177.90 | $179.42 | 186 786 |
| Oct 27, 2023 | $177.37 | $178.57 | $176.09 | $177.60 | 476 676 |
| Oct 26, 2023 | $184.91 | $185.31 | $174.74 | $176.94 | 792 339 |
| Oct 25, 2023 | $183.15 | $190.43 | $183.14 | $189.49 | 368 362 |
| Oct 24, 2023 | $186.62 | $187.43 | $184.15 | $184.54 | 340 245 |
| Oct 23, 2023 | $187.09 | $188.54 | $185.48 | $185.61 | 149 003 |
| Oct 20, 2023 | $186.15 | $188.39 | $185.83 | $187.11 | 217 323 |
| Oct 19, 2023 | $188.34 | $189.15 | $186.11 | $186.56 | 213 582 |
| Oct 18, 2023 | $188.47 | $189.90 | $188.47 | $188.71 | 180 433 |
| Oct 17, 2023 | $189.22 | $191.62 | $189.22 | $189.86 | 174 876 |
| Oct 16, 2023 | $189.28 | $190.36 | $186.87 | $188.80 | 144 038 |
| Oct 13, 2023 | $188.33 | $189.99 | $187.47 | $189.03 | 163 537 |
| Oct 12, 2023 | $188.47 | $189.96 | $186.64 | $187.66 | 97 573 |
| Oct 11, 2023 | $187.69 | $188.25 | $186.54 | $187.66 | 95 412 |
| Oct 10, 2023 | $186.91 | $188.92 | $186.30 | $187.35 | 269 459 |
| Oct 06, 2023 | $184.79 | $186.91 | $183.49 | $185.83 | 169 460 |
