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
-1.35 -0.83% 160.72 16:29:59
Open Price Low Price High Price Close Price Prev Close
162.73 160.40 162.96 160.72 162.07
more quote information »

WCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week159.95162.96159.08160.21199,0890.770.48%
1 Month160.29168.09155.47161.62257,5590.430.27%
3 Months156.69168.77154.97161.37211,2794.032.57%
6 Months142.83168.77142.83153.38236,78817.8912.53%
1 Year136.87168.77122.13140.58299,83023.8517.43%
3 Years98.74168.7793.51126.32328,94361.9862.77%
5 Years97.60168.7779.01116.81297,42963.1264.67%

WCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 160.72 -1.35 -0.83% 162.73 162.96 160.40 278,585
Oct 14 2021 162.07 2.23 1.4% 160.21 162.15 160.21 177,742
Oct 13 2021 159.84 0.59 0.37% 160.30 161.43 159.08 167,236
Oct 12 2021 159.25 -0.83 -0.52% 160.59 160.92 159.19 252,301
Oct 08 2021 160.08 -0.33 -0.21% 159.95 160.58 159.38 199,077
Oct 07 2021 160.41 2.10 1.33% 158.94 161.12 158.94 225,818
Oct 06 2021 158.31 1.29 0.82% 156.49 158.35 156.34 268,913
Oct 05 2021 157.02 0.51 0.33% 156.81 157.62 156.00 136,384
Oct 04 2021 156.51 -2.86 -1.79% 158.06 159.37 155.47 251,814
Oct 01 2021 159.37 -0.27 -0.17% 160.01 160.16 157.22 191,583
Sep 30 2021 159.64 -1.84 -1.14% 161.79 162.61 159.49 240,261
Sep 29 2021 161.48 0.59 0.37% 161.07 162.41 161.07 207,197
Sep 28 2021 160.89 -2.03 -1.25% 161.80 162.61 160.81 340,053
Sep 27 2021 162.92 -4.58 -2.73% 167.68 167.78 161.56 251,961
Sep 24 2021 167.50 0.89 0.53% 166.62 168.09 166.62 114,376
Sep 23 2021 166.61 -0.38 -0.23% 167.19 167.53 166.01 146,534
Sep 22 2021 166.99 1.73 1.05% 165.44 167.27 165.39 228,845
Sep 21 2021 165.26 1.65 1.01% 163.96 165.64 163.96 165,143
Sep 20 2021 163.61 0.76 0.47% 161.34 163.84 161.34 250,234
Sep 17 2021 162.85 -0.40 -0.25% 160.29 162.85 160.29 1,078,144
Sep 16 2021 163.25 -1.41 -0.86% 164.66 165.16 163.06 211,573
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:20211016 21:43:59