Waste Connections Historical Data - WCN

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Waste Connections Inc New WCN Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.71 -0.59% 118.91 119.71 118.31 119.44 119.62 16:29:47
more quote information »

WCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week118.02120.85117.68119.08251,7760.890.75%
1 Month120.51123.07115.89118.91318,398-1.60-1.33%
3 Months121.81124.04115.89119.90297,128-2.90-2.38%
6 Months127.55128.98115.89122.11288,031-8.64-6.77%
1 Year100.45128.9896.16116.72308,29618.4618.38%
3 Years102.30133.4179.01104.94275,97216.6116.24%
5 Years86.30133.4179.01104.10264,89032.6137.79%

WCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 118.91 -0.71 -0.59% 119.44 119.71 118.31 256,410
Nov 20 2019 119.62 -0.07 -0.06% 119.91 120.85 118.71 310,510
Nov 19 2019 119.69 0.62 0.52% 119.38 120.12 119.02 193,439
Nov 18 2019 119.07 1.06 0.9% 118.11 119.56 117.87 307,141
Nov 15 2019 118.01 -0.93 -0.78% 119.14 119.50 117.68 237,302
Nov 14 2019 118.94 1.00 0.85% 118.02 119.35 117.84 210,489
Nov 13 2019 117.94 0.83 0.71% 117.24 118.59 116.94 435,231
Nov 12 2019 117.11 -0.02 -0.02% 117.48 117.55 116.85 426,253
Nov 11 2019 117.13 -0.37 -0.31% 117.52 118.08 116.97 360,108
Nov 08 2019 117.50 -0.60 -0.51% 118.40 119.04 116.97 299,174
Nov 07 2019 118.10 -0.89 -0.75% 119.00 119.52 117.78 304,674
Nov 06 2019 118.99 0.67 0.57% 118.70 120.06 118.56 319,018
Nov 05 2019 118.32 -0.02 -0.02% 118.29 118.68 116.63 332,375
Nov 04 2019 118.34 -2.60 -2.15% 121.75 121.75 118.23 479,313
Nov 01 2019 120.94 -0.72 -0.59% 122.50 122.50 120.48 222,141
Oct 31 2019 121.66 -0.23 -0.19% 121.51 123.07 120.97 300,267
Oct 30 2019 121.89 1.13 0.94% 120.78 122.47 119.66 280,304
Oct 29 2019 120.76 3.49 2.98% 116.00 121.48 115.89 498,331
Oct 28 2019 117.27 -1.97 -1.65% 119.11 120.21 116.95 416,021
Oct 25 2019 119.24 -1.58 -1.31% 120.84 121.50 119.00 274,095
Oct 24 2019 120.82 0.47 0.39% 120.51 121.50 119.75 161,779
Oct 23 2019 120.35 -1.54 -1.26% 121.88 122.63 120.13 245,598
Oct 22 2019 121.89 -0.68 -0.55% 123.06 123.92 121.72 176,705
See More Historical Prices »
Your Recent History
TSX
WCN
Waste Conn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191122 05:33:55