Waste Connections, Inc. WCN.TO
276.18 CAD +0.03 (+0.01%)
As ofNov 13, 2026, 4:00 PM EST
276.08 Day range 279.92
205.74 52-week range 276.18
- YTD
- +14.73%
- 1 year
- +17.57%
WCN.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 276.87 | 279.92 | 276.08 | 276.18 | +0.03 | +0.01% | 607,279 |
| Nov 12, 2026 | 275.89 | 277.83 | 272.74 | 276.15 | +2.23 | +0.81% | 379,700 |
| Nov 11, 2026 | 269.47 | 274.03 | 269.47 | 273.92 | +2.89 | +1.07% | 348,000 |
| Nov 10, 2026 | 268.10 | 271.31 | 266.54 | 271.03 | +2.93 | +1.09% | 445,700 |
| Nov 9, 2026 | 266.60 | 269.32 | 264.92 | 268.10 | +1.37 | +0.51% | 413,300 |
| Nov 6, 2026 | 262.32 | 267.08 | 260.07 | 266.73 | -1.45 | -0.54% | 536,900 |
| Nov 5, 2026 | 268.55 | 273.33 | 265.91 | 268.18 | +0.44 | +0.16% | 586,200 |
| Nov 4, 2026 | 263.35 | 268.97 | 259.93 | 267.74 | +6.59 | +2.52% | 536,700 |
| Nov 3, 2026 | 261.71 | 263.72 | 259.36 | 261.15 | -2.18 | -0.83% | 232,700 |
| Nov 2, 2026 | 256.43 | 263.33 | 255.51 | 263.33 | +6.49 | +2.53% | 327,300 |
| Oct 30, 2026 | 257.00 | 262.21 | 255.24 | 256.84 | +2.38 | +0.94% | 500,400 |
| Oct 29, 2026 | 253.22 | 254.94 | 250.57 | 254.46 | +3.08 | +1.23% | 325,400 |
| Oct 28, 2026 | 253.38 | 255.90 | 250.19 | 251.38 | -4.50 | -1.76% | 365,200 |
| Oct 27, 2026 | 261.82 | 261.82 | 254.80 | 255.88 | -5.81 | -2.22% | 535,800 |
| Oct 26, 2026 | 260.00 | 263.12 | 259.57 | 261.69 | +0.59 | +0.23% | 346,900 |
| Oct 23, 2026 | 257.80 | 262.13 | 257.80 | 261.10 | +2.15 | +0.83% | 469,700 |
| Oct 22, 2026 | 243.42 | 261.64 | 243.00 | 258.95 | +22.50 | +9.52% | 763,800 |
| Oct 21, 2026 | 237.26 | 238.18 | 235.37 | 236.45 | -1.70 | -0.71% | 363,200 |
| Oct 20, 2026 | 233.87 | 238.27 | 233.87 | 238.15 | +4.28 | +1.83% | 340,000 |
| Oct 19, 2026 | 234.86 | 236.40 | 232.68 | 233.87 | -3.23 | -1.36% | 289,200 |
| Oct 16, 2026 | 235.82 | 237.61 | 233.51 | 237.10 | +2.00 | +0.85% | 520,500 |
| Oct 15, 2026 | 225.93 | 235.10 | 225.92 | 235.10 | +11.90 | +5.33% | 1,160,600 |
| Oct 14, 2026 | 219.38 | 223.55 | 219.38 | 223.20 | +4.70 | +2.15% | 572,500 |
| Oct 13, 2026 | 220.00 | 221.00 | 217.18 | 218.50 | +0.33 | +0.15% | 785,400 |
| Oct 9, 2026 | 220.04 | 221.70 | 217.38 | 218.17 | -1.85 | -0.84% | 460,900 |
| Oct 8, 2026 | 221.33 | 223.00 | 217.23 | 220.02 | -1.26 | -0.57% | 391,400 |
| Oct 7, 2026 | 221.15 | 224.35 | 221.15 | 221.28 | +1.59 | +0.72% | 306,600 |
| Oct 6, 2026 | 219.76 | 221.75 | 218.96 | 219.69 | -0.28 | -0.13% | 322,900 |
| Oct 5, 2026 | 219.34 | 220.81 | 216.48 | 219.97 | +0.72 | +0.33% | 243,800 |
| Oct 2, 2026 | 215.88 | 220.75 | 214.76 | 219.25 | +4.81 | +2.24% | 362,700 |
| Oct 1, 2026 | 218.88 | 220.40 | 212.73 | 214.44 | -4.64 | -2.12% | 243,500 |
| Sep 30, 2026 | 221.31 | 222.28 | 218.84 | 219.08 | -1.74 | -0.79% | 327,800 |
| Sep 29, 2026 | 220.39 | 222.43 | 219.42 | 220.82 | -0.44 | -0.20% | 259,900 |
| Sep 28, 2026 | 221.47 | 222.57 | 219.79 | 221.26 | +0.97 | +0.44% | 308,900 |
| Sep 25, 2026 | 220.49 | 221.35 | 219.23 | 220.29 | -0.44 | -0.20% | 202,200 |
| Sep 24, 2026 | 219.54 | 223.19 | 219.54 | 220.73 | +1.80 | +0.82% | 377,600 |
| Sep 23, 2026 | 218.51 | 220.56 | 217.28 | 218.93 | +0.28 | +0.13% | 418,100 |
| Sep 22, 2026 | 218.48 | 219.91 | 217.96 | 218.65 | +0.28 | +0.13% | 299,200 |
| Sep 21, 2026 | 217.22 | 218.39 | 215.37 | 218.37 | +0.92 | +0.42% | 533,500 |
| Sep 18, 2026 | 219.92 | 219.92 | 217.26 | 217.45 | +0.38 | +0.18% | 1,333,400 |
| Sep 17, 2026 | 220.26 | 220.83 | 216.37 | 217.07 | -1.99 | -0.91% | 223,200 |
| Sep 16, 2026 | 222.90 | 223.62 | 218.36 | 219.06 | -2.96 | -1.33% | 394,200 |
| Sep 15, 2026 | 224.21 | 224.67 | 221.76 | 222.02 | -2.05 | -0.91% | 181,900 |
| Sep 14, 2026 | 224.91 | 226.71 | 223.86 | 224.07 | +2.51 | +1.13% | 344,600 |
| Sep 11, 2026 | 221.16 | 223.38 | 220.57 | 221.56 | +0.96 | +0.44% | 280,100 |
| Sep 10, 2026 | 223.19 | 224.28 | 219.69 | 220.60 | -1.88 | -0.85% | 750,100 |
| Sep 9, 2026 | 225.02 | 225.02 | 221.69 | 222.48 | -2.58 | -1.15% | 301,300 |
| Sep 8, 2026 | 226.44 | 226.48 | 223.54 | 225.06 | -3.09 | -1.35% | 280,000 |
| Sep 4, 2026 | 229.31 | 229.31 | 226.46 | 228.15 | -1.88 | -0.82% | 395,700 |
| Sep 3, 2026 | 227.11 | 230.48 | 226.50 | 230.03 | +3.00 | +1.32% | 214,000 |
| Sep 2, 2026 | 227.11 | 229.22 | 225.64 | 227.03 | -0.62 | -0.27% | 259,600 |
| Sep 1, 2026 | 229.89 | 232.20 | 227.40 | 227.65 | -1.56 | -0.68% | 338,300 |
| Aug 31, 2026 | 230.68 | 231.21 | 228.41 | 229.21 | -1.68 | -0.73% | 187,600 |
| Aug 28, 2026 | 230.61 | 231.82 | 228.21 | 230.89 | +1.10 | +0.48% | 288,000 |
| Aug 27, 2026 | 230.62 | 230.85 | 228.59 | 229.79 | -2.28 | -0.98% | 238,000 |
| Aug 26, 2026 | 229.72 | 233.42 | 229.72 | 232.07 | +2.07 | +0.90% | 178,800 |
| Aug 25, 2026 | 232.92 | 234.02 | 229.32 | 230.00 | -4.02 | -1.72% | 239,500 |
| Aug 24, 2026 | 233.04 | 237.11 | 233.04 | 234.02 | +0.67 | +0.29% | 531,800 |
| Aug 21, 2026 | 231.62 | 234.24 | 231.41 | 233.35 | +0.92 | +0.40% | 280,000 |
| Aug 20, 2026 | 231.74 | 233.79 | 231.50 | 232.43 | -0.86 | -0.37% | 320,900 |
| Aug 19, 2026 | 230.53 | 236.05 | 229.00 | 233.29 | +3.25 | +1.41% | 316,700 |
| Aug 18, 2026 | 230.36 | 233.00 | 229.38 | 230.04 | +1.10 | +0.48% | 219,100 |
| Aug 17, 2026 | 230.30 | 230.30 | 227.85 | 228.94 | -1.76 | -0.76% | 150,200 |
| Aug 14, 2026 | 231.03 | 231.44 | 228.84 | 230.70 | -0.16 | -0.07% | 307,000 |
64 days, newest first. Daily bars as drawn on the WCN.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.