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 25, 2023 | $191.76 | $191.76 | $188.14 | $188.54 | 220 047 |
| Jul 24, 2023 | $191.24 | $191.78 | $190.09 | $191.30 | 166 998 |
| Jul 21, 2023 | $191.09 | $192.77 | $191.02 | $191.15 | 326 718 |
| Jul 20, 2023 | $185.48 | $189.43 | $184.97 | $189.29 | 124 765 |
| Jul 19, 2023 | $184.32 | $185.71 | $183.70 | $185.49 | 213 815 |
| Jul 18, 2023 | $186.17 | $186.90 | $183.57 | $184.37 | 510 863 |
| Jul 17, 2023 | $187.02 | $188.41 | $186.44 | $186.57 | 126 600 |
| Jul 14, 2023 | $185.31 | $187.54 | $184.26 | $187.02 | 278 974 |
| Jul 13, 2023 | $183.78 | $185.46 | $181.95 | $184.99 | 241 678 |
| Jul 12, 2023 | $184.08 | $185.07 | $182.07 | $183.45 | 239 981 |
| Jul 11, 2023 | $183.94 | $184.17 | $181.98 | $183.37 | 201 155 |
| Jul 10, 2023 | $184.79 | $186.49 | $183.91 | $184.17 | 124 350 |
| Jul 07, 2023 | $186.30 | $186.49 | $184.30 | $184.32 | 233 446 |
| Jul 06, 2023 | $186.91 | $188.05 | $186.17 | $187.24 | 276 210 |
| Jul 05, 2023 | $186.65 | $187.96 | $186.57 | $187.49 | 234 089 |
| Jul 04, 2023 | $189.80 | $190.00 | $186.74 | $186.85 | 50 963 |
| Jun 30, 2023 | $185.97 | $189.57 | $185.97 | $189.33 | 314 549 |
| Jun 29, 2023 | $184.58 | $186.10 | $183.78 | $185.81 | 235 712 |
| Jun 28, 2023 | $183.89 | $184.37 | $183.09 | $184.04 | 189 678 |
| Jun 27, 2023 | $181.14 | $183.99 | $181.14 | $182.91 | 186 485 |
| Jun 26, 2023 | $179.23 | $182.10 | $178.52 | $181.19 | 161 542 |
| Jun 23, 2023 | $180.26 | $182.11 | $179.29 | $179.63 | 272 165 |
| Jun 22, 2023 | $180.27 | $180.40 | $178.97 | $180.26 | 136 014 |
| Jun 21, 2023 | $180.84 | $180.86 | $179.51 | $180.03 | 114 938 |
| Jun 20, 2023 | $180.65 | $182.37 | $180.00 | $180.84 | 357 849 |
