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
0.39 0.25% 154.47 16:11:01
Open Price Low Price High Price Close Price Prev Close
153.90 152.91 156.71 154.47 154.08
more quote information »

WCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week161.16161.63152.91156.45279,550-6.69-4.15%
1 Month168.84174.87152.91162.81258,012-14.37-8.51%
3 Months164.27176.12152.91167.73267,653-9.80-5.97%
6 Months157.18176.12152.91164.70240,697-2.71-1.72%
1 Year129.53176.12122.13150.00273,82124.9419.25%
3 Years106.75176.12100.55131.54324,67847.7244.7%
5 Years106.01176.1279.01119.51304,90548.4645.71%

WCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 154.47 0.39 0.25% 153.90 156.71 152.91 506,352
Jan 20 2022 154.08 -1.62 -1.04% 156.86 157.73 153.93 355,059
Jan 19 2022 155.70 0.02 0.01% 155.69 157.10 154.36 327,737
Jan 18 2022 155.68 -2.59 -1.64% 155.89 156.59 154.18 313,632
Jan 17 2022 158.27 0.60 0.38% 157.61 158.96 157.39 61,539
Jan 14 2022 157.67 -2.10 -1.31% 158.01 159.48 156.69 403,202
Jan 13 2022 159.77 -1.56 -0.97% 161.16 161.63 159.49 216,130
Jan 13 2022 161.33 0.00 0.0% 161.33 161.33 161.33 0
Jan 12 2022 161.33 -0.78 -0.48% 162.28 162.76 159.49 304,240
Jan 11 2022 162.11 0.00 0.0% 162.62 162.62 159.82 354,018
Jan 10 2022 162.11 -2.54 -1.54% 163.97 163.97 161.00 335,672
Jan 07 2022 164.65 -2.34 -1.4% 167.01 167.16 164.38 193,297
Jan 06 2022 166.99 0.78 0.47% 165.71 168.32 165.13 184,911
Jan 05 2022 166.21 -4.11 -2.41% 169.79 170.13 166.14 339,227
Jan 04 2022 170.32 -2.08 -1.21% 172.22 172.22 170.19 369,969
Dec 31 2021 172.40 -0.43 -0.25% 173.00 173.48 172.01 139,449
Dec 30 2021 172.83 -1.41 -0.81% 174.69 174.87 172.82 127,811
Dec 29 2021 174.24 5.97 3.55% 172.63 174.51 171.93 332,208
Dec 24 2021 168.27 -1.05 -0.62% 168.84 170.80 168.27 28,109
Dec 23 2021 169.32 1.84 1.1% 167.48 170.03 167.48 171,436
Dec 22 2021 167.48 0.75 0.45% 166.36 167.51 165.97 157,499
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:20220122 06:55:31