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 |
| Aug 30, 2023 | $189.04 | $189.59 | $187.00 | $187.29 | 192 020 |
| Aug 29, 2023 | $187.96 | $188.83 | $186.74 | $188.52 | 213 885 |
| Aug 28, 2023 | $187.96 | $188.99 | $187.29 | $187.31 | 87 673 |
| Aug 25, 2023 | $185.99 | $188.34 | $185.85 | $187.55 | 162 612 |
| Aug 24, 2023 | $187.11 | $187.36 | $185.15 | $185.25 | 243 097 |
| Aug 23, 2023 | $186.70 | $187.29 | $185.67 | $186.52 | 126 167 |
| Aug 22, 2023 | $186.98 | $187.09 | $185.28 | $185.97 | 186 191 |
| Aug 21, 2023 | $186.89 | $188.39 | $186.61 | $186.87 | 179 540 |
| Aug 18, 2023 | $185.55 | $187.80 | $185.55 | $186.89 | 138 007 |
| Aug 17, 2023 | $188.04 | $188.56 | $185.78 | $186.10 | 166 033 |
| Aug 16, 2023 | $186.55 | $189.54 | $186.55 | $188.18 | 260 215 |
| Aug 15, 2023 | $188.98 | $190.08 | $186.59 | $186.88 | 428 570 |
| Aug 14, 2023 | $189.17 | $191.15 | $189.17 | $190.34 | 213 272 |
| Aug 11, 2023 | $188.00 | $189.34 | $187.46 | $189.13 | 244 949 |
| Aug 10, 2023 | $192.21 | $192.25 | $185.77 | $188.01 | 478 736 |
| Aug 09, 2023 | $189.36 | $192.01 | $188.42 | $191.27 | 218 489 |
| Aug 08, 2023 | $191.49 | $193.41 | $187.30 | $188.09 | 318 771 |
| Aug 04, 2023 | $187.64 | $191.40 | $185.21 | $190.15 | 312 468 |
| Aug 03, 2023 | $187.06 | $191.06 | $186.18 | $187.85 | 544 691 |
| Aug 02, 2023 | $189.69 | $191.46 | $187.78 | $188.75 | 433 567 |
| Aug 01, 2023 | $186.20 | $191.49 | $186.20 | $189.86 | 446 437 |
| Jul 31, 2023 | $187.65 | $187.65 | $185.45 | $186.23 | 216 020 |
| Jul 28, 2023 | $187.56 | $188.69 | $186.04 | $187.18 | 214 633 |
| Jul 27, 2023 | $188.65 | $189.56 | $184.86 | $186.50 | 323 409 |
| Jul 26, 2023 | $187.52 | $190.19 | $186.88 | $188.67 | 337 262 |
