Waste Connections Inc (WCN.TO)
258.44
-4.21
(-1.60%)
CAD |
TSX |
Nov 14, 16:00
Waste Connections Price: 258.44 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 263.25 | 263.78 | 256.54 | 258.44 | 307388.0 |
| Nov 13, 2024 | 261.48 | 263.34 | 261.04 | 262.65 | 245166.0 |
| Nov 12, 2024 | 258.32 | 261.90 | 258.32 | 261.57 | 272978.0 |
| Nov 11, 2024 | 257.64 | 259.24 | 257.40 | 258.11 | 201587.0 |
| Nov 08, 2024 | 252.76 | 257.14 | 251.92 | 256.05 | 399340.0 |
| Nov 07, 2024 | 249.33 | 252.51 | 248.15 | 252.22 | 140020.0 |
| Nov 06, 2024 | 251.70 | 254.29 | 246.80 | 250.02 | 264538.0 |
| Nov 05, 2024 | 247.17 | 247.59 | 245.93 | 247.37 | 160907.0 |
| Nov 04, 2024 | 246.91 | 248.06 | 245.81 | 246.95 | 283188.0 |
| Nov 01, 2024 | 246.60 | 247.99 | 246.03 | 247.15 | 201678.0 |
| Oct 31, 2024 | 247.21 | 248.83 | 245.08 | 246.13 | 212597.0 |
| Oct 30, 2024 | 250.63 | 250.87 | 246.91 | 247.21 | 281571.0 |
| Oct 29, 2024 | 245.81 | 253.29 | 245.66 | 251.27 | 347813.0 |
| Oct 28, 2024 | 244.46 | 246.34 | 244.45 | 245.81 | 299056.0 |
| Oct 25, 2024 | 246.45 | 247.70 | 243.88 | 244.45 | 293237.0 |
| Oct 24, 2024 | 248.14 | 249.84 | 242.16 | 247.61 | 343089.0 |
| Oct 23, 2024 | 250.36 | 251.52 | 249.40 | 249.53 | 99581.00 |
| Oct 22, 2024 | 250.10 | 250.85 | 248.38 | 250.60 | 89317.00 |
| Oct 21, 2024 | 252.13 | 252.69 | 249.79 | 251.32 | 107581.0 |
| Oct 18, 2024 | 252.29 | 252.79 | 251.07 | 252.13 | 139132.0 |
| Oct 17, 2024 | 251.01 | 252.10 | 250.55 | 251.78 | 183401.0 |
| Oct 16, 2024 | 250.63 | 251.55 | 249.75 | 250.10 | 172937.0 |
| Oct 15, 2024 | 251.22 | 253.67 | 250.78 | 251.01 | 217420.0 |
| Oct 11, 2024 | 247.30 | 249.72 | 247.29 | 249.60 | 130207.0 |
| Oct 10, 2024 | 249.58 | 249.91 | 246.40 | 247.16 | 169534.0 |
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
262.65
Maximum
Nov 13 2024
171.45
Average
170.67
Median
Jul 29 2022
Price Benchmarks
Price Related Metrics
| PE Ratio | 52.16 |
| PS Ratio | 5.647 |
| PEG Ratio | 3.676 |
| Price to Book Value | 5.975 |
| Price to Free Cash Flow | 39.45 |
| Earnings Yield | 1.92% |
| Market Cap | 66.68B |
| PEGY Ratio | 3.522 |
| Operating PE Ratio | 29.35 |
| Normalized PE Ratio | 45.32 |