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 |
| Jul 11, 2017 | $83.76 | $84.08 | $83.09 | $83.52 | 295 601 |
| Jul 10, 2017 | $84.15 | $84.32 | $83.69 | $83.76 | 151 614 |
| Jul 07, 2017 | $83.00 | $83.85 | $82.83 | $83.80 | 192 712 |
| Jul 06, 2017 | $82.94 | $83.55 | $82.40 | $83.25 | 333 299 |
| Jul 05, 2017 | $83.24 | $84.04 | $82.91 | $83.60 | 272 275 |
| Jul 03, 2017 | $83.53 | $83.53 | $83.53 | $83.53 | 0 |
| Jun 30, 2017 | $83.66 | $83.85 | $82.85 | $83.53 | 249 710 |
| Jun 29, 2017 | $84.25 | $84.47 | $82.49 | $83.43 | 390 060 |
| Jun 28, 2017 | $85.23 | $85.45 | $84.42 | $84.92 | 198 481 |
| Jun 27, 2017 | $85.61 | $85.79 | $84.61 | $85.20 | 270 179 |
| Jun 26, 2017 | $85.87 | $86.41 | $85.18 | $85.54 | 267 089 |
| Jun 23, 2017 | $86.37 | $86.59 | $85.87 | $86.01 | 275 436 |
| Jun 22, 2017 | $86.76 | $86.77 | $85.16 | $86.19 | 239 819 |
| Jun 21, 2017 | $86.35 | $87.05 | $86.35 | $86.77 | 359 310 |
| Jun 20, 2017 | $86.82 | $87.00 | $86.15 | $86.40 | 531 455 |
| Jun 19, 2017 | $88.00 | $88.20 | $86.57 | $86.92 | 831 429 |
| Jun 16, 2017 | $87.61 | $88.94 | $86.23 | $87.33 | 14 743 322 |
| Jun 15, 2017 | $87.60 | $88.07 | $87.21 | $87.61 | 812 875 |
| Jun 14, 2017 | $88.35 | $88.35 | $87.17 | $87.69 | 1 007 212 |
| Jun 13, 2017 | $87.19 | $87.80 | $86.19 | $87.43 | 753 061 |
| Jun 12, 2017 | $88.59 | $88.61 | $86.45 | $86.83 | 1 320 835 |
| Jun 09, 2017 | $86.08 | $86.08 | $85.23 | $85.69 | 153 255 |
| Jun 08, 2017 | $86.41 | $86.59 | $85.44 | $85.95 | 90 760 |
| Jun 07, 2017 | $86.03 | $86.74 | $86.03 | $86.51 | 110 256 |
| Jun 06, 2017 | $86.91 | $86.91 | $86.01 | $86.05 | 93 921 |
