WCN

Waste Connections Historical Data

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
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Waste Connections Inc New WCN Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.70 0.44% 158.95 14:27:01
Open Price Low Price High Price Close Price Prev Close
158.14 157.34 159.50 158.25
more quote information »

WCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week150.34159.50149.43154.62236,8968.615.73%
1 Month164.75164.75148.05155.36313,701-5.80-3.52%
3 Months174.75183.55148.05164.84326,506-15.80-9.04%
6 Months172.63183.55148.05163.35357,335-13.68-7.92%
1 Year148.23183.55146.46163.41293,31110.727.23%
3 Years122.57183.55100.55138.79327,06936.3829.68%
5 Years85.61183.5579.01123.87315,63473.3485.67%

WCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 158.25 1.80 1.15% 157.38 158.27 156.41 260,403
Jun 23 2022 156.45 3.17 2.07% 153.29 156.80 152.82 301,916
Jun 22 2022 153.28 1.84 1.22% 150.11 153.78 149.88 278,666
Jun 21 2022 151.44 0.39 0.26% 150.95 151.95 149.43 269,333
Jun 20 2022 151.05 1.48 0.99% 150.34 151.15 149.57 74,160
Jun 17 2022 149.57 0.87 0.59% 149.37 150.97 148.05 1,312,652
Jun 16 2022 148.70 -3.72 -2.44% 150.00 150.96 148.17 288,717
Jun 15 2022 152.42 0.36 0.24% 152.69 154.15 150.59 302,527
Jun 14 2022 152.06 -2.04 -1.32% 154.48 154.80 151.66 495,666
Jun 13 2022 154.10 -3.73 -2.36% 155.65 157.06 153.72 442,331
Jun 10 2022 157.83 -0.37 -0.23% 157.19 159.08 155.50 271,042
Jun 09 2022 158.20 -3.36 -2.08% 161.27 162.19 157.91 216,533
Jun 08 2022 161.56 -2.39 -1.46% 162.91 163.22 161.05 324,904
Jun 07 2022 163.95 1.67 1.03% 161.77 164.06 161.74 169,445
Jun 06 2022 162.28 -0.35 -0.22% 162.79 163.84 161.98 172,793
Jun 03 2022 162.63 -1.18 -0.72% 163.06 163.59 161.96 187,590
Jun 02 2022 163.81 2.54 1.57% 160.92 164.02 160.13 247,291
Jun 01 2022 161.27 -0.13 -0.08% 161.46 161.96 160.87 272,804
May 31 2022 161.40 -2.68 -1.63% 163.19 163.19 161.06 336,679
May 30 2022 164.08 0.67 0.41% 164.75 164.75 162.35 48,558
May 27 2022 163.41 1.97 1.22% 162.35 163.59 162.01 192,699
See More Historical Prices ยป
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:20220627 18:42:15