Waste Connections Inc. Common Sharesのデータ

Waste Connections Inc. Common Sharesの基本情報

名前 Waste Connections Inc. Common Shares
ティッカー WCN
国 Canada
上場年 nan
セクター Public Utilities

Waste Connections Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 99.74 98.35 99.18 98.36 1300600.0 98.36
2021-02-12 99.39 98.01 98.07 99.36 659100.0 99.36
2021-02-11 98.98 98.12 98.93 98.33 1829000.0 98.33
2021-02-10 99.31 98.13 99.0 98.47 938500.0 98.47
2021-02-09 99.3 98.12 98.95 98.72 787300.0 98.72
2021-02-08 99.72 98.42 99.18 98.95 1054600.0 98.95
2021-02-05 99.9 98.8 99.06 98.94 1120900.0 98.94
2021-02-04 99.53 98.57 99.15 98.85 1351700.0 98.85
2021-02-03 100.32 98.99 99.94 99.14 658300.0 99.14
2021-02-02 100.1 98.91 99.0 99.9 1068100.0 99.9
2021-02-01 99.36 97.97 98.66 98.4 1146600.0 98.4
2021-01-29 99.1 97.69 98.99 98.51 2183200.0 98.51
2021-01-28 100.5 99.16 99.46 99.53 1653400.0 99.53
2021-01-27 101.15 98.68 101.02 99.32 2484000.0 99.32
2021-01-26 102.4 101.15 102.38 101.6 1132100.0 101.6
2021-01-25 103.08 101.2 102.75 101.97 1093400.0 101.97
2021-01-22 103.81 102.6 102.8 102.96 623300.0 102.96
2021-01-21 103.48 102.7 102.71 102.92 681900.0 102.92
2021-01-20 103.53 102.66 103.0 102.91 684900.0 102.91
2021-01-19 103.52 101.65 101.94 102.5 1046200.0 102.5
2021-01-15 102.12 101.2 101.34 101.87 1047200.0 101.87
2021-01-14 102.96 101.33 102.89 101.7 845900.0 101.7
2021-01-13 103.18 101.96 103.09 102.77 1044000.0 102.77
2021-01-12 104.07 102.83 103.61 102.99 866400.0 102.99
2021-01-11 105.02 103.54 104.78 103.79 670100.0 103.79
2021-01-08 105.4 104.06 104.07 105.34 880300.0 105.34
2021-01-07 104.1 102.44 102.44 104.0 840300.0 104.0
2021-01-06 103.43 101.26 101.5 103.17 1122500.0 103.17
2021-01-05 102.08 100.67 101.0 101.71 1071200.0 101.71
2021-01-04 103.01 101.07 102.62 101.19 1121100.0 101.19
2020-12-31 103.01 101.54 101.95 102.57 677200.0 102.57
2020-12-30 102.31 101.47 101.58 101.84 427000.0 101.84
2020-12-29 102.72 101.27 102.15 101.48 523500.0 101.48
2020-12-28 102.32 101.18 101.51 101.45 352700.0 101.45
2020-12-24 101.82 101.12 101.23 101.49 237000.0 101.49
2020-12-23 103.44 101.09 102.82 101.23 579400.0 101.23
2020-12-22 102.9 101.1 101.83 102.72 674800.0 102.72
2020-12-21 102.06 99.12 100.28 101.64 1512700.0 101.64
2020-12-18 103.1 100.73 102.71 101.04 1587700.0 101.04
2020-12-17 102.52 101.73 102.02 102.45 1726500.0 102.45
2020-12-16 103.09 101.68 102.79 101.81 1034400.0 101.81
2020-12-15 102.97 101.61 101.88 102.67 1032400.0 102.67
2020-12-14 102.68 101.19 102.47 101.22 943600.0 101.22
2020-12-11 103.09 101.68 101.94 102.11 1020700.0 102.11
2020-12-10 102.6 101.38 102.09 101.88 769200.0 101.88
2020-12-09 103.55 101.8 103.32 102.11 1297800.0 102.11
2020-12-08 103.59 102.03 102.2 103.01 834900.0 103.01
2020-12-07 102.65 100.92 101.35 102.32 1198100.0 102.32
2020-12-04 101.91 100.91 101.28 101.34 883900.0 101.34
2020-12-03 102.55 101.03 101.42 101.24 824500.0 101.24
2020-12-02 104.12 101.43 103.21 101.69 984600.0 101.69
2020-12-01 104.39 102.48 104.14 103.21 1249800.0 103.21
2020-11-30 104.92 103.4 104.19 103.98 1562400.0 103.98
2020-11-27 105.41 103.94 104.31 104.38 385700.0 104.38
2020-11-25 105.22 103.38 105.06 104.12 756900.0 104.12
2020-11-24 106.53 104.83 106.53 104.89 799500.0 104.89
2020-11-23 106.5 105.55 106.36 105.91 758000.0 105.91
2020-11-20 106.5 105.59 106.22 105.94 502200.0 105.94
2020-11-19 106.32 104.67 105.76 106.0 761600.0 106.0
2020-11-18 107.4 105.67 107.4 105.68 706300.0 105.68
2020-11-17 107.95 106.66 107.44 107.27 532100.0 107.27
2020-11-16 109.59 106.2 109.19 107.6 734400.0 107.6
2020-11-13 109.03 107.79 108.51 108.63 652200.0 108.63
2020-11-12 108.96 107.55 108.34 108.06 496200.0 108.06
2020-11-11 109.35 107.41 107.87 108.83 533100.0 108.83
2020-11-10 107.09 105.39 106.58 107.08 925700.0 107.08
2020-11-09 111.04 106.21 109.57 106.27 742500.0 106.27
2020-11-06 106.69 105.15 106.06 106.4 640600.0 106.19
2020-11-05 106.03 104.17 104.47 105.93 561000.0 105.73
2020-11-04 104.84 101.42 101.47 102.97 770200.0 102.77
2020-11-03 101.99 99.89 99.89 100.68 1098600.0 100.49
2020-11-02 100.75 98.5 99.84 99.55 1490700.0 99.36
2020-10-30 99.81 98.03 98.93 99.32 1300900.0 99.13
2020-10-29 99.85 97.94 99.77 98.8 1666000.0 98.61
2020-10-28 100.97 98.07 100.08 98.89 726300.0 98.7
2020-10-27 103.1 101.51 102.21 101.51 1020400.0 101.31
2020-10-26 103.18 101.62 102.87 102.4 809300.0 102.2
2020-10-23 103.65 102.21 102.52 103.62 529100.0 103.42
2020-10-22 103.14 102.02 102.39 102.06 861300.0 101.86
2020-10-21 103.2 102.31 102.66 102.34 380200.0 102.14
2020-10-20 103.67 102.58 102.83 102.64 319500.0 102.44
2020-10-19 104.77 102.18 104.48 102.33 384700.0 102.13
2020-10-16 105.0 103.93 104.73 104.14 536300.0 103.94
2020-10-15 104.68 103.64 103.71 104.18 425800.0 103.98
2020-10-14 105.82 104.2 104.97 104.77 360100.0 104.57
2020-10-13 106.09 104.71 105.13 104.92 605800.0 104.72
2020-10-12 105.27 103.86 103.9 104.4 400800.0 104.2
2020-10-09 104.24 103.28 103.93 103.76 476800.0 103.56
2020-10-08 104.38 103.22 104.2 103.36 244100.0 103.16
2020-10-07 104.06 102.4 102.8 103.72 405900.0 103.52
2020-10-06 103.54 101.91 102.53 102.37 530000.0 102.17
2020-10-05 103.27 102.03 103.12 102.32 567100.0 102.12
2020-10-02 103.11 101.77 101.92 102.62 419600.0 102.42
2020-10-01 104.43 102.29 103.93 103.0 716500.0 102.8
2020-09-30 104.85 103.37 104.5 103.8 677700.0 103.6
2020-09-29 105.57 104.23 105.0 104.24 649200.0 104.04
2020-09-28 105.87 103.83 104.08 105.0 790400.0 104.8
2020-09-25 104.21 100.9 100.99 103.64 643900.0 103.44
2020-09-24 101.81 99.69 101.07 101.14 540900.0 100.95
2020-09-23 103.35 100.65 102.63 100.69 532600.0 100.5
2020-09-22 102.64 101.17 101.43 102.45 787800.0 102.25
2020-09-21 101.28 99.0 100.22 101.25 911600.0 101.05
2020-09-18 101.29 100.4 100.61 101.08 936300.0 100.89
2020-09-17 100.73 98.84 99.23 100.43 1168100.0 100.24
2020-09-16 102.7 100.08 101.75 100.2 830100.0 100.01
2020-09-15 103.52 101.38 102.17 101.4 591500.0 101.2
2020-09-14 102.02 100.31 100.31 101.35 533300.0 101.15
2020-09-11 100.08 99.05 99.49 99.59 361200.0 99.4
2020-09-10 101.23 98.86 99.76 99.01 558800.0 98.82
2020-09-09 100.77 99.19 99.19 100.1 492700.0 99.91
2020-09-08 99.92 97.97 98.17 98.7 542100.0 98.51
2020-09-04 101.2 98.73 101.09 99.22 542800.0 99.03
2020-09-03 102.87 99.97 102.4 100.77 1221200.0 100.58
2020-09-02 103.02 100.35 100.59 102.51 970600.0 102.31
2020-09-01 100.34 99.0 99.96 100.09 808100.0 99.9
2020-08-31 100.58 99.75 100.18 100.03 836000.0 99.84
2020-08-28 101.14 99.84 101.14 100.24 473400.0 100.05
2020-08-27 101.91 100.44 101.81 101.0 642400.0 100.81
2020-08-26 102.5 101.36 101.77 101.73 658100.0 101.53
2020-08-25 101.66 99.84 100.3 101.62 564200.0 101.42
2020-08-24 100.14 98.96 99.67 100.13 377300.0 99.94
2020-08-21 99.63 98.59 99.58 99.38 682300.0 99.19
2020-08-20 99.87 99.01 99.05 99.48 430900.0 99.29
2020-08-19 100.68 99.41 99.74 99.58 455200.0 99.39
2020-08-18 100.83 99.75 100.08 99.97 538100.0 99.78
2020-08-17 100.37 99.67 99.99 100.03 430300.0 99.84
2020-08-14 100.37 99.34 99.61 99.81 608200.0 99.62
2020-08-13 100.48 99.49 100.02 99.98 321200.0 99.79
2020-08-12 101.76 99.93 99.93 99.99 424500.0 99.8
2020-08-11 100.82 99.08 100.63 99.67 888000.0 99.48
2020-08-10 102.44 99.81 101.59 100.24 671200.0 100.05
2020-08-07 105.49 101.01 103.2 101.95 980100.0 101.75
2020-08-06 103.45 101.29 101.64 103.13 933100.0 102.93
2020-08-05 101.8 100.12 101.57 101.26 633800.0 101.06
2020-08-04 101.96 100.46 101.72 101.0 636100.0 100.81
2020-08-03 102.51 100.66 102.33 100.92 484400.0 100.73
2020-07-31 102.46 100.54 102.0 102.37 618700.0 101.99
2020-07-30 102.11 100.0 100.78 101.88 683600.0 101.32
2020-07-29 102.07 100.19 100.19 101.5 624500.0 100.94
2020-07-28 100.67 99.65 99.9 99.74 444900.0 99.19
2020-07-27 100.77 99.53 100.09 100.27 704300.0 99.71
2020-07-24 100.75 99.2 100.75 99.43 831400.0 98.88
2020-07-23 102.11 100.08 101.69 100.41 776600.0 99.85
2020-07-22 101.7 99.99 100.22 101.43 658900.0 100.87
2020-07-21 102.54 100.45 102.08 100.58 614800.0 100.02
2020-07-20 103.26 101.81 102.15 101.82 819200.0 101.26
2020-07-17 102.49 100.03 100.26 102.39 641600.0 101.82
2020-07-16 100.55 99.35 99.35 100.04 637700.0 99.49
2020-07-15 100.19 98.57 98.68 99.84 802200.0 99.29
2020-07-14 98.23 95.71 95.92 98.16 783500.0 97.62
2020-07-13 98.92 95.76 98.92 95.92 938500.0 95.39
2020-07-10 98.43 96.15 96.35 98.4 1541800.0 97.85
2020-07-09 96.09 92.92 92.92 95.97 1334200.0 95.44
2020-07-08 92.2 91.2 91.61 92.1 573200.0 91.59
2020-07-07 92.92 91.62 92.02 91.75 432400.0 91.24
2020-07-06 93.7 92.35 93.47 92.51 622900.0 92.0
2020-07-02 93.69 92.06 93.55 92.39 963700.0 91.88
2020-07-01 94.4 92.17 94.04 92.55 874600.0 92.04
2020-06-30 94.15 91.71 92.02 93.79 911800.0 93.27
2020-06-29 91.99 90.32 91.53 91.97 642500.0 91.46
2020-06-26 91.94 90.4 91.15 90.61 507100.0 90.11
2020-06-25 91.38 88.21 88.87 91.26 1006200.0 90.75
2020-06-24 91.07 89.16 91.04 89.3 703700.0 88.81
2020-06-23 92.16 91.01 91.76 91.61 785900.0 91.1
2020-06-22 91.45 89.61 89.98 91.11 598800.0 90.61
2020-06-19 92.55 90.09 92.01 90.22 1300900.0 89.72
2020-06-18 92.25 90.94 91.56 91.09 752300.0 90.59
2020-06-17 92.91 91.36 92.84 91.76 785800.0 91.25
2020-06-16 93.99 91.76 93.42 92.24 627200.0 91.73
2020-06-15 91.78 87.23 88.62 91.36 879000.0 90.85
2020-06-12 91.91 88.35 91.01 90.21 1169000.0 89.71
2020-06-11 93.21 89.3 92.22 89.42 888700.0 88.92
2020-06-10 95.43 94.06 95.19 94.85 655600.0 94.32
2020-06-09 95.49 94.0 95.49 94.79 1697900.0 94.26
2020-06-08 98.28 95.86 97.67 96.32 1197000.0 95.79
2020-06-05 98.36 94.24 95.0 98.27 1161800.0 97.73
2020-06-04 95.01 93.39 94.48 93.66 809000.0 93.14
2020-06-03 96.05 94.83 95.65 95.02 848300.0 94.49
2020-06-02 95.56 94.02 94.75 94.76 770300.0 94.24
2020-06-01 94.94 93.15 93.95 94.37 940700.0 93.85
2020-05-29 94.53 93.08 93.94 94.04 1324500.0 93.52
2020-05-28 94.54 91.18 91.52 94.19 896500.0 93.67
2020-05-27 92.99 89.29 92.92 91.14 1340000.0 90.64
2020-05-26 92.75 91.13 92.56 91.99 1103700.0 91.48
2020-05-22 91.72 90.38 90.93 91.71 404600.0 91.2
2020-05-21 92.34 90.7 91.9 91.13 650800.0 90.63
2020-05-20 92.84 91.76 92.02 92.1 574800.0 91.59
2020-05-19 92.57 91.22 91.74 91.57 581800.0 91.06
2020-05-18 92.73 90.84 92.28 91.59 961700.0 91.08
2020-05-15 90.95 89.29 90.76 90.3 971400.0 89.8
2020-05-14 91.4 89.18 90.27 91.4 906500.0 90.89
2020-05-13 93.39 90.4 92.82 91.04 845900.0 90.54
2020-05-12 94.56 92.6 94.09 92.66 1096300.0 92.15
2020-05-11 93.83 91.41 91.63 93.58 1134100.0 93.06
2020-05-08 93.65 91.91 92.95 92.67 1329300.0 92.16
2020-05-07 92.25 88.34 89.26 91.94 2355800.0 91.43
2020-05-06 87.89 86.14 87.52 86.29 730500.0 85.81
2020-05-05 87.67 85.35 85.74 87.29 963100.0 86.81
2020-05-04 85.5 83.1 83.17 85.34 911700.0 84.87
2020-05-01 85.16 83.46 84.93 83.95 554100.0 83.3
2020-04-30 86.71 85.14 86.16 85.91 1159700.0 85.25
2020-04-29 88.57 86.71 88.57 87.1 882100.0 86.43
2020-04-28 89.91 86.79 89.15 86.96 1132700.0 86.29
2020-04-27 88.28 85.9 85.93 87.96 1036600.0 87.28
2020-04-24 86.06 85.02 86.06 85.74 965800.0 85.08
2020-04-23 86.64 85.03 86.58 85.51 1114800.0 84.85
2020-04-22 86.52 84.48 85.64 85.99 742800.0 85.33
2020-04-21 86.08 83.27 84.85 84.02 916900.0 83.37
2020-04-20 87.91 85.93 86.49 86.33 925700.0 85.66
2020-04-17 88.25 86.26 87.39 88.04 1203200.0 87.36
2020-04-16 85.85 84.04 84.37 85.77 1123600.0 85.11
2020-04-15 84.55 82.57 83.93 84.1 1157200.0 83.45
2020-04-14 85.76 84.18 84.75 85.05 968800.0 84.39
2020-04-13 86.97 82.72 86.73 83.44 838800.0 82.79
2020-04-09 88.0 84.61 85.06 87.46 1061000.0 86.78
2020-04-08 84.75 81.34 82.94 84.47 1202400.0 83.82
2020-04-07 85.27 80.03 81.16 82.09 2505200.0 81.46
2020-04-06 79.29 77.0 77.66 78.91 1369100.0 78.3
2020-04-03 76.37 73.81 75.8 75.28 1209600.0 74.7
2020-04-02 76.67 73.9 74.01 76.38 1568800.0 75.79
2020-04-01 75.69 73.29 75.17 74.81 1477500.0 74.23
2020-03-31 77.9 75.51 76.92 77.5 1788900.0 76.9
2020-03-30 77.58 74.59 75.27 77.39 1356200.0 76.79
2020-03-27 77.77 74.53 76.66 74.94 1614900.0 74.36
2020-03-26 78.66 72.01 72.09 78.32 2803600.0 77.71
2020-03-25 76.32 70.87 75.5 71.47 2585700.0 70.92
2020-03-24 75.71 73.08 74.59 75.34 3856800.0 74.76
2020-03-23 79.67 71.52 77.43 72.65 2441900.0 72.09
2020-03-20 83.85 77.17 83.29 78.19 2449900.0 77.59
2020-03-19 84.34 80.19 84.34 82.9 3118900.0 82.26
2020-03-18 86.79 80.86 81.75 84.34 3126200.0 83.69
2020-03-17 86.71 81.36 82.27 86.71 6241000.0 86.04
2020-03-16 83.86 76.52 82.19 81.13 2896600.0 80.5
2020-03-13 88.73 81.78 85.74 88.73 2434700.0 88.04
2020-03-12 89.04 82.51 88.12 83.89 2192300.0 83.24
2020-03-11 96.78 92.63 95.68 93.73 1044500.0 93.01
2020-03-10 98.92 95.22 97.81 97.68 2030300.0 96.92
2020-03-09 98.62 92.63 95.6 96.45 2611000.0 95.7
2020-03-06 101.67 98.34 100.5 100.73 1881600.0 99.95
2020-03-05 103.63 99.38 100.49 102.27 1912200.0 101.48
2020-03-04 101.95 99.64 99.82 101.71 1406000.0 100.92
2020-03-03 101.49 97.71 99.66 98.25 1364100.0 97.49
2020-03-02 99.56 95.57 96.58 99.45 1694300.0 98.68
2020-02-28 97.04 91.92 94.78 96.49 2813500.0 95.74
2020-02-27 99.62 95.5 99.05 95.5 984500.0 94.76
2020-02-26 101.77 99.87 101.61 99.87 1291200.0 99.1
2020-02-25 103.03 100.9 102.33 101.36 1064100.0 100.39
2020-02-24 103.26 101.22 101.77 101.97 604500.0 101.0
2020-02-21 103.53 102.28 102.53 103.33 532500.0 102.34
2020-02-20 102.64 101.02 102.11 102.57 765800.0 101.59
2020-02-19 105.17 102.6 104.97 102.75 550400.0 101.77
2020-02-18 105.07 103.52 103.81 104.67 1402600.0 103.67