Waste Connections Inc (WCN.TO)
222.20
-4.47
(-1.97%)
CAD |
TSX |
May 28, 16:00
Waste Connections Price: 222.20 for May 28, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 27, 2024 | 226.60 | 227.44 | 225.75 | 226.67 | 38202.00 |
| May 24, 2024 | 226.54 | 226.59 | 224.39 | 226.16 | 215898.0 |
| May 23, 2024 | 227.39 | 227.72 | 225.38 | 225.99 | 199874.0 |
| May 22, 2024 | 225.71 | 226.80 | 225.34 | 226.61 | 219930.0 |
| May 21, 2024 | 226.96 | 226.98 | 225.04 | 225.41 | 115471.0 |
| May 17, 2024 | 226.75 | 228.34 | 225.43 | 228.00 | 341051.0 |
| May 16, 2024 | 226.25 | 227.01 | 225.04 | 226.93 | 477074.0 |
| May 15, 2024 | 226.02 | 227.43 | 225.28 | 225.57 | 227306.0 |
| May 14, 2024 | 226.72 | 227.92 | 225.16 | 226.07 | 141929.0 |
| May 13, 2024 | 228.59 | 229.08 | 225.50 | 226.98 | 455100.0 |
| May 10, 2024 | 228.52 | 229.25 | 227.03 | 228.73 | 218292.0 |
| May 09, 2024 | 227.09 | 227.75 | 226.46 | 227.19 | 183031.0 |
| May 08, 2024 | 227.31 | 228.06 | 226.19 | 227.19 | 119196.0 |
| May 07, 2024 | 227.84 | 228.55 | 226.15 | 227.07 | 142919.0 |
| May 06, 2024 | 225.37 | 227.78 | 224.31 | 227.64 | 242699.0 |
| May 03, 2024 | 223.68 | 226.14 | 223.68 | 224.64 | 146070.0 |
| May 02, 2024 | 222.37 | 223.87 | 222.00 | 223.50 | 203414.0 |
| May 01, 2024 | 222.87 | 224.25 | 221.25 | 223.02 | 225812.0 |
| Apr 30, 2024 | 224.95 | 226.43 | 222.98 | 223.20 | 216321.0 |
| Apr 29, 2024 | 223.39 | 226.39 | 223.39 | 224.95 | 261696.0 |
| Apr 26, 2024 | 225.18 | 225.83 | 222.68 | 223.55 | 205965.0 |
| Apr 25, 2024 | 231.60 | 231.60 | 220.91 | 225.65 | 308724.0 |
| Apr 24, 2024 | 227.83 | 228.70 | 227.38 | 227.66 | 250690.0 |
| Apr 23, 2024 | 228.85 | 228.85 | 226.67 | 226.99 | 173022.0 |
| Apr 22, 2024 | 228.15 | 229.28 | 227.69 | 227.86 | 130591.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
101.77
Minimum
Mar 25 2020
233.46
Maximum
Mar 19 2024
159.89
Average
160.33
Median
Aug 17 2021
Price Benchmarks
| BQE Water Inc | 65.70 |
| Secure Energy Services Inc | 11.33 |
| Canadian National Railway Co | 169.35 |
| Bactech Environmental Corp | 0.06 |
| Beyond Medical Technologies Inc | 0.03 |
Price Related Metrics
| PE Ratio | 53.54 |
| PS Ratio | 5.192 |
| Price to Book Value | 5.437 |
| Price to Free Cash Flow | 34.13 |
| Earnings Yield | 1.87% |
| Market Cap | 57.32B |
| Operating PE Ratio | 27.89 |
| Normalized PE Ratio | 43.35 |