WASTE CONNECTIONS INC - Price History
Monthly price history for WCN.TO (WASTE CONNECTIONS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$231.25 | CA$231.25 |
| March 2024 | CA$232.87 | CA$232.87 |
| February 2024 | CA$225.82 | CA$225.82 |
| January 2024 | CA$208.36 | CA$208.71 |
| December 2023 | CA$197.53 | CA$197.86 |
| November 2023 | CA$183.48 | CA$183.79 |
| October 2023 | CA$178.87 | CA$179.56 |
| September 2023 | CA$181.67 | CA$182.37 |
| August 2023 | CA$184.53 | CA$185.24 |
| July 2023 | CA$185.18 | CA$186.23 |
| June 2023 | CA$188.26 | CA$189.33 |
| May 2023 | CA$184.48 | CA$185.52 |
| April 2023 | CA$187.06 | CA$188.46 |
| March 2023 | CA$186.70 | CA$188.10 |
| February 2023 | CA$181.36 | CA$182.72 |
| January 2023 | CA$174.92 | CA$176.56 |
| December 2022 | CA$177.81 | CA$179.48 |
| November 2022 | CA$192.34 | CA$194.14 |
| October 2022 | CA$177.80 | CA$179.81 |
| September 2022 | CA$184.57 | CA$186.65 |
| August 2022 | CA$180.82 | CA$182.86 |
| July 2022 | CA$168.49 | CA$170.67 |
| June 2022 | CA$157.56 | CA$159.60 |
| May 2022 | CA$159.34 | CA$161.40 |
| April 2022 | CA$174.65 | CA$177.23 |
| March 2022 | CA$172.29 | CA$174.83 |
| February 2022 | CA$153.94 | CA$156.50 |
| January 2022 | CA$155.88 | CA$158.47 |
| December 2021 | CA$169.58 | CA$172.40 |
| November 2021 | CA$167.35 | CA$170.14 |
| October 2021 | CA$165.36 | CA$168.40 |
| September 2021 | CA$156.76 | CA$159.64 |
| August 2021 | CA$160.08 | CA$163.03 |
| July 2021 | CA$154.94 | CA$158.05 |
| June 2021 | CA$145.19 | CA$148.10 |
| May 2021 | CA$142.07 | CA$144.92 |
| April 2021 | CA$143.30 | CA$146.42 |
| March 2021 | CA$132.88 | CA$135.77 |
| February 2021 | CA$121.38 | CA$124.27 |
| January 2021 | CA$123.05 | CA$125.98 |
| December 2020 | CA$127.48 | CA$130.52 |
| November 2020 | CA$131.86 | CA$135.01 |
| October 2020 | CA$128.74 | CA$132.06 |
| September 2020 | CA$134.92 | CA$138.40 |
| August 2020 | CA$127.16 | CA$130.44 |
| July 2020 | CA$133.46 | CA$136.90 |
| June 2020 | CA$123.76 | CA$127.19 |
| May 2020 | CA$126.09 | CA$129.58 |
| April 2020 | CA$116.28 | CA$119.76 |
| March 2020 | CA$106.02 | CA$109.20 |
| February 2020 | CA$125.48 | CA$129.24 |
| January 2020 | CA$123.62 | CA$127.55 |
| December 2019 | CA$114.31 | CA$117.95 |
| November 2019 | CA$116.08 | CA$119.77 |
| October 2019 | CA$117.66 | CA$121.66 |
| September 2019 | CA$117.71 | CA$121.71 |
| August 2019 | CA$118.28 | CA$122.30 |
| July 2019 | CA$115.58 | CA$119.71 |
| June 2019 | CA$120.78 | CA$125.10 |
| May 2019 | CA$123.46 | CA$127.87 |
| April 2019 | CA$119.84 | CA$124.34 |
| March 2019 | CA$114.09 | CA$118.37 |
| February 2019 | CA$105.74 | CA$109.71 |
| January 2019 | CA$105.48 | CA$109.65 |
| December 2018 | CA$97.48 | CA$101.33 |
| November 2018 | CA$100.31 | CA$104.28 |
| October 2018 | CA$96.62 | CA$100.64 |
| September 2018 | CA$98.84 | CA$102.96 |
| August 2018 | CA$99.43 | CA$103.57 |
| July 2018 | CA$96.71 | CA$100.92 |
| June 2018 | CA$94.90 | CA$99.03 |
| May 2018 | CA$95.54 | CA$99.70 |
| April 2018 | CA$88.76 | CA$92.80 |
| March 2018 | CA$88.42 | CA$92.44 |
| February 2018 | CA$86.91 | CA$90.86 |
| January 2018 | CA$84.39 | CA$88.40 |
| December 2017 | CA$85.11 | CA$89.16 |
| November 2017 | CA$84.79 | CA$88.82 |
| October 2017 | CA$86.84 | CA$91.15 |
| September 2017 | CA$83.13 | CA$87.26 |
| August 2017 | CA$79.37 | CA$83.31 |
| July 2017 | CA$76.94 | CA$81.03 |
| June 2017 | CA$79.31 | CA$83.53 |
| May 2017 | CA$81.36 | CA$128.52 |
| April 2017 | CA$79.34 | CA$125.58 |
| March 2017 | CA$74.18 | CA$117.42 |
| February 2017 | CA$72.98 | CA$115.75 |
| January 2017 | CA$65.80 | CA$104.36 |
| December 2016 | CA$66.42 | CA$105.34 |
| November 2016 | CA$64.68 | CA$102.58 |
| October 2016 | CA$63.31 | CA$100.66 |
| September 2016 | CA$61.54 | CA$97.85 |
| August 2016 | CA$62.94 | CA$100.06 |
| July 2016 | CA$61.19 | CA$97.28 |
| June 2016 | CA$58.59 | CA$93.34 |
| May 2016 | CA$53.97 | CA$41.40 |
| April 2016 | CA$52.47 | CA$40.38 |
| March 2016 | CA$52.47 | CA$40.38 |
| February 2016 | CA$52.32 | CA$40.43 |
| January 2016 | CA$50.97 | CA$39.39 |
| December 2015 | CA$42.18 | CA$32.60 |
| November 2015 | CA$40.65 | CA$31.58 |
| October 2015 | CA$40.47 | CA$31.44 |
| September 2015 | CA$45.42 | CA$35.29 |
| August 2015 | CA$46.52 | CA$36.32 |
| July 2015 | CA$45.60 | CA$35.60 |
| June 2015 | CA$42.91 | CA$33.50 |
| May 2015 | CA$44.29 | CA$34.74 |
| April 2015 | CA$44.46 | CA$34.87 |
| March 2015 | CA$47.40 | CA$37.18 |
| February 2015 | CA$44.33 | CA$34.92 |
| January 2015 | CA$46.03 | CA$36.26 |
| December 2014 | CA$44.34 | CA$34.93 |
| November 2014 | CA$43.96 | CA$34.79 |
| October 2014 | CA$41.60 | CA$32.92 |
| September 2014 | CA$36.40 | CA$28.81 |
| August 2014 | CA$35.32 | CA$28.11 |
| July 2014 | CA$34.39 | CA$27.37 |
| June 2014 | CA$34.42 | CA$27.39 |
| May 2014 | CA$35.09 | CA$28.08 |
| April 2014 | CA$33.34 | CA$26.68 |
| March 2014 | CA$34.97 | CA$27.98 |
| February 2014 | CA$34.80 | CA$28 |
| January 2014 | CA$31.82 | CA$25.60 |
| December 2013 | CA$32.65 | CA$26.27 |
| November 2013 | CA$33.55 | CA$27.15 |
| October 2013 | CA$34.61 | CA$28.01 |
| September 2013 | CA$32.78 | CA$26.53 |
| August 2013 | CA$31.35 | CA$25.51 |
| July 2013 | CA$30.29 | CA$24.65 |
| June 2013 | CA$27.84 | CA$22.66 |
| May 2013 | CA$29.49 | CA$24.15 |
| April 2013 | CA$27.42 | CA$22.45 |
| March 2013 | CA$26.27 | CA$21.51 |
| February 2013 | CA$26.07 | CA$21.49 |
| January 2013 | CA$26.88 | CA$22.16 |
| December 2012 | CA$26.06 | CA$21.48 |
| November 2012 | CA$24.83 | CA$20.60 |
| October 2012 | CA$23.30 | CA$19.33 |
| September 2012 | CA$24.40 | CA$20.25 |
| August 2012 | CA$23.41 | CA$19.56 |
| July 2012 | CA$24.06 | CA$20.10 |
| June 2012 | CA$23.09 | CA$19.29 |
| May 2012 | CA$24.06 | CA$20.25 |
| April 2012 | CA$25.46 | CA$21.43 |
| March 2012 | CA$25.75 | CA$21.67 |
| February 2012 | CA$24.06 | CA$20.38 |
| January 2012 | CA$26.89 | CA$22.77 |
| December 2011 | CA$23.53 | CA$19.93 |
| November 2011 | CA$24.93 | CA$21.25 |
| October 2011 | CA$24.64 | CA$21 |
| September 2011 | CA$25.31 | CA$21.57 |
| August 2011 | CA$25.54 | CA$21.89 |
| July 2011 | CA$25.07 | CA$21.49 |
| June 2011 | CA$28.01 | CA$24.01 |
| May 2011 | CA$28.18 | CA$24.28 |
| April 2011 | CA$27.87 | CA$24.01 |
| March 2011 | CA$28.60 | CA$24.64 |
| February 2011 | CA$27.87 | CA$24.14 |
| January 2011 | CA$27.48 | CA$23.80 |
| December 2010 | CA$27.93 | CA$24.19 |
| November 2010 | CA$25.59 | CA$22.28 |
| October 2010 | CA$27.42 | CA$35.80 |
| September 2010 | CA$27.04 | CA$35.31 |
| August 2010 | CA$28.85 | CA$37.88 |
| July 2010 | CA$26.56 | CA$34.88 |
| June 2010 | CA$24.25 | CA$31.84 |
| May 2010 | CA$24.06 | CA$31.77 |
| April 2010 | CA$22.65 | CA$29.91 |
| March 2010 | CA$19.95 | CA$26.34 |
| February 2010 | CA$20.89 | CA$27.78 |
| January 2010 | CA$19.03 | CA$25.30 |
| December 2009 | CA$19.04 | CA$25.32 |
| November 2009 | CA$16.64 | CA$22.46 |
| October 2009 | CA$15.45 | CA$20.85 |
| September 2009 | CA$15.42 | CA$20.82 |
| August 2009 | CA$16.13 | CA$22.17 |
| July 2009 | CA$15.82 | CA$21.74 |
| June 2009 | CA$14.63 | CA$20.10 |
| May 2009 | CA$12.49 | CA$17.48 |
| April 2009 | CA$10.56 | CA$14.78 |
| March 2009 | CA$10.03 | CA$14.04 |
| February 2009 | CA$9.81 | CA$14.10 |
| January 2009 | CA$8.40 | CA$12.08 |
| December 2008 | CA$10.96 | CA$15.75 |
| November 2008 | CA$10.38 | CA$14.98 |
| October 2008 | CA$14.56 | CA$21.38 |
| September 2008 | CA$16.78 | CA$24.93 |
| August 2008 | CA$20.20 | CA$30.28 |
| July 2008 | CA$22.13 | CA$33.44 |
| June 2008 | CA$22.84 | CA$34.74 |
| May 2008 | CA$23.52 | CA$36 |
| April 2008 | CA$20.94 | CA$32.25 |
| March 2008 | CA$21.56 | CA$33.45 |
| February 2008 | CA$24.61 | CA$38.43 |
| January 2008 | CA$23 | CA$36.12 |
| December 2007 | CA$25.33 | CA$40.04 |
| November 2007 | CA$24.53 | CA$39 |
| October 2007 | CA$25.70 | CA$41.10 |
| September 2007 | CA$25.51 | CA$41.02 |
| August 2007 | CA$25.37 | CA$41.04 |
| July 2007 | CA$25.62 | CA$41.67 |
| June 2007 | CA$25.86 | CA$42.30 |
| May 2007 | CA$26.54 | CA$43.65 |
| April 2007 | CA$24.14 | CA$39.90 |
| March 2007 | CA$22.88 | CA$38.04 |
| February 2007 | CA$23.01 | CA$38.48 |
| January 2007 | CA$23.88 | CA$60.23 |
| December 2006 | CA$23.86 | CA$60.52 |
| November 2006 | CA$23.03 | CA$58.72 |
| October 2006 | CA$26.68 | CA$68.42 |
| September 2006 | CA$25.58 | CA$65.92 |
| August 2006 | CA$25.46 | CA$65.97 |
| July 2006 | CA$24.77 | CA$64.53 |
| June 2006 | CA$24.84 | CA$65.02 |
| May 2006 | CA$23.31 | CA$61.31 |
| April 2006 | CA$23.69 | CA$62.66 |
| March 2006 | CA$25.24 | CA$67.10 |
| February 2006 | CA$24.76 | CA$66.13 |
| January 2006 | CA$24.10 | CA$64.69 |
| December 2005 | CA$23.43 | CA$63.20 |
| November 2005 | CA$24.20 | CA$65.61 |
| October 2005 | CA$20.36 | CA$55.44 |
| September 2005 | CA$23.81 | CA$65.20 |
| August 2005 | CA$24.14 | CA$66.42 |
| July 2005 | CA$23.92 | CA$66.15 |
| June 2005 | CA$22.11 | CA$61.42 |
| May 2005 | CA$20.97 | CA$58.54 |
| April 2005 | CA$21.38 | CA$59.98 |
| March 2005 | CA$19.46 | CA$54.88 |
| February 2005 | CA$20.51 | CA$58.14 |
| January 2005 | CA$20.54 | CA$58.52 |
| December 2004 | CA$19.26 | CA$55.10 |
| November 2004 | CA$21.16 | CA$60.82 |
| October 2004 | CA$17.63 | CA$50.92 |
| September 2004 | CA$16.94 | CA$49.16 |
| August 2004 | CA$16.28 | CA$47.50 |
| July 2004 | CA$14.56 | CA$42.73 |
| June 2004 | CA$14.14 | CA$41.74 |
| May 2004 | CA$13.90 | CA$61.90 |
| April 2004 | CA$13.43 | CA$60.14 |
| March 2004 | CA$14.45 | CA$65.07 |
| February 2004 | CA$13.49 | CA$61.09 |
| January 2004 | CA$12.47 | CA$56.80 |
| December 2003 | CA$12.15 | CA$55.69 |
| November 2003 | CA$11.99 | CA$55.28 |
| October 2003 | CA$10.51 | CA$48.80 |
| September 2003 | CA$10.15 | CA$47.45 |
| August 2003 | CA$10.60 | CA$49.95 |
| July 2003 | CA$8.94 | CA$42.42 |
| June 2003 | CA$9.12 | CA$43.64 |
| May 2003 | CA$8.75 | CA$42.19 |
| April 2003 | CA$8.33 | CA$40.50 |
| March 2003 | CA$8.06 | CA$39.49 |
| February 2003 | CA$8.13 | CA$40.16 |
| January 2003 | CA$8.16 | CA$40.64 |
| December 2002 | CA$7.96 | CA$39.99 |
| November 2002 | CA$7.53 | CA$38.14 |
| October 2002 | CA$7.66 | CA$39.15 |
| September 2002 | CA$7.62 | CA$39.32 |
| August 2002 | CA$7.08 | CA$36.82 |
| July 2002 | CA$6.94 | CA$36.45 |
| June 2002 | CA$6.96 | CA$36.86 |
| May 2002 | CA$6.34 | CA$33.92 |
| April 2002 | CA$6.04 | CA$32.67 |
WCN.TO
List: canada
Price: CA$227.01
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio: 35.67%
Payout Ratio Range:
Dividend Per Share: 1.54 CAD
Earnings Per Share: 4.01 CAD
P/E Ratio: 49
Exchange: TOR
Sector: Industrials
Industry: Waste Management
Volume: 189800
Market Capitalization: 58.5 billion
Average Dividend Frequency: 6
Years Paying Dividends: 23
DGR3: 23.16%
DGR5: 30.00%
DGR10: 22.56%
DGR20: 9.30%