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 |
| Oct 05, 2023 | $183.11 | $185.93 | $182.79 | $185.65 | 174 600 |
| Oct 04, 2023 | $182.72 | $184.26 | $182.07 | $183.65 | 182 500 |
| Oct 03, 2023 | $180.01 | $182.47 | $179.48 | $182.40 | 181 900 |
| Oct 02, 2023 | $182.33 | $182.61 | $179.08 | $181.16 | 230 400 |
| Sep 29, 2023 | $183.86 | $184.70 | $182.14 | $182.37 | 319 300 |
| Sep 28, 2023 | $183.87 | $185.49 | $183.69 | $184.05 | 187 700 |
| Sep 27, 2023 | $184.63 | $184.91 | $181.72 | $183.54 | 265 700 |
| Sep 26, 2023 | $185.62 | $187.07 | $184.01 | $184.20 | 199 500 |
| Sep 25, 2023 | $184.88 | $187.11 | $184.87 | $185.92 | 136 400 |
| Sep 22, 2023 | $187.18 | $187.18 | $185.30 | $185.51 | 147 200 |
| Sep 21, 2023 | $190.46 | $191.23 | $186.69 | $186.91 | 290 800 |
| Sep 20, 2023 | $189.86 | $191.62 | $189.84 | $190.91 | 130 500 |
| Sep 19, 2023 | $190.00 | $190.35 | $188.43 | $189.84 | 193 000 |
| Sep 18, 2023 | $190.35 | $192.30 | $190.14 | $190.86 | 145 500 |
| Sep 15, 2023 | $192.93 | $193.65 | $191.68 | $191.85 | 1 055 100 |
| Sep 14, 2023 | $193.10 | $193.40 | $190.96 | $192.15 | 298 600 |
| Sep 13, 2023 | $189.67 | $192.56 | $189.23 | $192.34 | 180 800 |
| Sep 12, 2023 | $189.29 | $190.42 | $188.84 | $189.98 | 236 600 |
| Sep 11, 2023 | $187.30 | $189.51 | $186.60 | $189.00 | 89 300 |
| Sep 08, 2023 | $189.13 | $190.33 | $187.79 | $188.01 | 112 800 |
| Sep 07, 2023 | $188.13 | $190.59 | $188.12 | $189.97 | 349 644 |
| Sep 06, 2023 | $189.69 | $189.84 | $187.54 | $187.66 | 293 197 |
| Sep 05, 2023 | $189.78 | $190.25 | $188.35 | $189.71 | 125 876 |
| Sep 01, 2023 | $188.72 | $189.76 | $186.96 | $189.41 | 392 556 |
| Aug 31, 2023 | $187.52 | $187.72 | $184.93 | $185.24 | 260 531 |
