Waste Connections, Inc. (WCN.TO)
221.28
+1.59
(+0.72%)
CAD |
TSX |
Oct 07, 16:00
Waste Connections Price : 221.28 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 221.15 | 224.35 | 221.15 | 221.28 | 306616.0 |
| Oct 06, 2026 | 219.76 | 221.75 | 218.96 | 219.69 | 322882.0 |
| Oct 05, 2026 | 219.34 | 220.81 | 216.48 | 219.97 | 243781.0 |
| Oct 02, 2026 | 215.88 | 220.75 | 214.76 | 219.25 | 362672.0 |
| Oct 01, 2026 | 218.88 | 220.40 | 212.73 | 214.44 | 243504.0 |
| Sep 30, 2026 | 221.31 | 222.28 | 218.84 | 219.08 | 327819.0 |
| Sep 29, 2026 | 220.39 | 222.43 | 219.42 | 220.82 | 259897.0 |
| Sep 28, 2026 | 221.47 | 222.57 | 219.79 | 221.26 | 308873.0 |
| Sep 25, 2026 | 220.49 | 221.35 | 219.23 | 220.29 | 202199.0 |
| Sep 24, 2026 | 219.54 | 223.19 | 219.54 | 220.73 | 377625.0 |
| Sep 23, 2026 | 218.51 | 220.56 | 217.28 | 218.93 | 418062.0 |
| Sep 22, 2026 | 218.48 | 219.91 | 217.96 | 218.65 | 299166.0 |
| Sep 21, 2026 | 217.22 | 218.39 | 215.37 | 218.37 | 533517.0 |
| Sep 18, 2026 | 219.92 | 219.92 | 217.26 | 217.45 | 1.333M |
| Sep 17, 2026 | 220.26 | 220.83 | 216.37 | 217.07 | 223223.0 |
| Sep 16, 2026 | 222.90 | 223.62 | 218.36 | 219.06 | 394238.0 |
| Sep 15, 2026 | 224.21 | 224.67 | 221.76 | 222.02 | 181934.0 |
| Sep 14, 2026 | 224.91 | 226.71 | 223.86 | 224.07 | 344614.0 |
| Sep 11, 2026 | 221.16 | 223.38 | 220.57 | 221.56 | 280111.0 |
| Sep 10, 2026 | 223.19 | 224.28 | 219.69 | 220.60 | 750145.0 |
| Sep 09, 2026 | 225.02 | 225.02 | 221.69 | 222.48 | 301302.0 |
| Sep 08, 2026 | 226.44 | 226.48 | 223.54 | 225.06 | 280009.0 |
| Sep 04, 2026 | 229.31 | 229.31 | 226.46 | 228.15 | 395712.0 |
| Sep 03, 2026 | 227.11 | 230.48 | 226.50 | 230.03 | 214048.0 |
| Sep 02, 2026 | 227.11 | 229.22 | 225.64 | 227.03 | 259646.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| BacTech Environmental Corp. | 0.04 |
| BQE Water, Inc. | 68.00 |
| Earthworks Industries, Inc. | 0.025 |
| PyroGenesis, Inc. | 0.245 |
| Dexterra Group, Inc. | 17.86 |
Price Related Metrics
| PE Ratio | 38.63 |
| PS Ratio | 4.198 |
| PEG Ratio | 0.5859 |
| Price to Book Value | 4.965 |
| Price to Free Cash Flow | 35.18 |
| Earnings Yield | 2.59% |
| Market Cap | 55.80B |
| PEGY Ratio | 0.5782 |
| Operating PE Ratio | 23.88 |
| Normalized PE Ratio | 37.51 |