Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Connections Inc (TSX: WCN )

223.82 +2.83 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 187.87 190.63 187.37 189.73 147,834 +1.28(+0.68%)
May 05, 2023 188.82 189.00 187.26 188.45 214,892 -0.09(-0.05%)
May 04, 2023 188.45 190.59 187.81 188.54 177,122 -0.91(-0.48%)
May 03, 2023 189.96 190.86 188.56 189.45 202,951 +0.02(+0.01%)
May 02, 2023 188.07 189.84 186.93 189.43 389,196 +0.89(+0.47%)
May 01, 2023 189.35 189.35 186.42 188.54 348,699 +0.08(+0.04%)
Apr 28, 2023 186.99 190.02 185.37 188.46 635,045 +2.30(+1.24%)
Apr 27, 2023 187.47 188.07 180.45 186.16 876,777 -5.14(-2.69%)
Apr 26, 2023 191.37 192.19 190.51 191.30 339,895 -1.39(-0.72%)
Apr 25, 2023 193.45 194.40 192.48 192.69 345,320 +0.14(+0.07%)
Apr 24, 2023 194.97 195.89 192.23 192.55 384,381 -3.81(-1.94%)
Apr 21, 2023 194.99 196.65 194.73 196.36 193,717 +2.55(+1.32%)
Apr 20, 2023 191.80 194.42 191.80 193.81 255,872 +1.42(+0.74%)
Apr 19, 2023 192.01 193.31 191.73 192.39 250,153 +0.93(+0.49%)
Apr 18, 2023 193.09 193.65 190.59 191.46 365,610 -1.32(-0.68%)
Apr 17, 2023 192.14 193.28 192.14 192.78 219,106 +1.48(+0.77%)
Apr 14, 2023 191.86 192.48 191.01 191.30 119,049 -0.58(-0.30%)
Apr 13, 2023 191.44 192.12 190.13 191.88 264,006 +0.44(+0.23%)
Apr 12, 2023 189.60 192.30 189.60 191.44 229,289 +2.77(+1.47%)
Apr 11, 2023 186.82 190.20 186.27 188.67 227,755 +1.87(+1.00%)
Apr 10, 2023 185.51 187.24 184.96 186.80 108,436 +0.94(+0.51%)
Apr 06, 2023 185.86 0 +1.29(+0.70%)
Apr 05, 2023 186.16 187.37 184.05 184.57 291,263 -1.59(-0.85%)
Apr 04, 2023 187.88 187.88 185.39 186.16 231,660 -0.99(-0.53%)
Apr 03, 2023 187.31 188.09 186.62 187.15 175,932 -0.95(-0.51%)
Mar 31, 2023 187.53 189.19 187.53 188.10 234,188 +1.47(+0.79%)
Mar 30, 2023 185.88 187.53 184.71 186.63 249,879 +2.02(+1.09%)
Mar 29, 2023 184.59 185.13 183.72 184.61 184,383 +1.25(+0.68%)
Mar 28, 2023 181.87 183.98 181.87 183.36 115,144 +1.03(+0.56%)
Mar 27, 2023 183.43 185.36 182.24 182.33 182,843 -1.10(-0.60%)
Mar 24, 2023 180.45 184.00 180.31 183.43 172,854 +3.45(+1.92%)
Mar 23, 2023 181.76 182.38 179.29 179.98 225,142 -1.47(-0.81%)
Mar 22, 2023 183.54 183.54 181.37 181.45 188,009 -1.49(-0.81%)
Mar 21, 2023 185.76 185.76 182.39 182.94 188,008 -2.20(-1.19%)
Mar 20, 2023 184.75 187.38 184.33 185.14 188,409 +0.52(+0.28%)
Mar 17, 2023 186.45 186.68 184.46 184.62 689,752 -2.06(-1.10%)
Mar 16, 2023 185.40 187.84 184.64 186.68 246,855 +0.91(+0.49%)
Mar 15, 2023 183.74 185.95 182.96 185.77 336,340 +1.33(+0.72%)
Mar 14, 2023 182.76 185.10 182.05 184.44 256,301 +2.35(+1.29%)
Mar 13, 2023 180.56 183.84 180.30 182.09 307,956 +0.85(+0.47%)
Mar 10, 2023 182.56 183.35 180.83 181.24 327,489 -1.91(-1.04%)
Mar 09, 2023 184.05 185.82 182.91 183.15 254,040 -0.65(-0.35%)
Mar 08, 2023 184.14 184.14 182.89 183.80 189,900 +0.48(+0.26%)
Mar 07, 2023 185.23 185.23 182.97 183.32 304,110 -1.06(-0.57%)
Mar 06, 2023 182.12 185.57 182.12 184.38 258,679 +2.08(+1.14%)
Mar 03, 2023 182.45 182.49 179.96 182.30 217,463 +0.50(+0.28%)
Mar 02, 2023 181.27 182.70 181.08 181.80 409,911 +0.28(+0.15%)
Mar 01, 2023 181.93 183.98 181.48 181.52 172,106 -1.20(-0.66%)
Feb 28, 2023 183.41 185.01 181.86 182.72 271,139 -1.77(-0.96%)
Feb 27, 2023 182.96 185.09 182.68 184.49 131,386 +2.08(+1.14%)
Feb 24, 2023 182.68 183.77 181.16 182.41 276,828 -0.15(-0.08%)
Feb 23, 2023 184.01 184.03 181.57 182.56 230,743 -1.78(-0.97%)
Feb 22, 2023 183.75 186.45 183.20 184.34 346,373 +1.27(+0.69%)
Feb 21, 2023 183.21 184.55 181.89 183.07 315,427 -0.40(-0.22%)
Feb 17, 2023 183.47 0 +0.12(+0.07%)
Feb 16, 2023 182.25 186.05 179.64 183.35 378,097 +2.00(+1.10%)
Feb 15, 2023 179.27 181.78 179.27 181.35 181,655 +1.72(+0.96%)
Feb 14, 2023 179.64 179.82 178.51 179.63 213,521 +0.06(+0.03%)
Feb 13, 2023 181.13 182.09 179.37 179.57 189,792 -1.05(-0.58%)
Feb 10, 2023 179.23 181.48 178.79 180.62 390,802 +0.76(+0.42%)
Feb 09, 2023 180.16 180.19 178.30 179.86 249,399 +0.51(+0.28%)
Feb 08, 2023 178.19 179.52 178.00 179.35 207,086 +0.74(+0.41%)
Feb 07, 2023 178.05 178.82 176.46 178.61 279,986 -0.05(-0.03%)
Feb 06, 2023 177.00 178.94 177.00 178.66 232,364 +1.51(+0.85%)
Feb 03, 2023 176.46 177.69 175.15 177.15 364,125 +1.41(+0.80%)
Feb 02, 2023 177.30 177.64 175.22 175.74 372,012 -1.03(-0.58%)
Feb 01, 2023 175.50 178.05 174.14 176.77 467,350 +0.21(+0.12%)
Jan 31, 2023 176.00 176.84 175.21 176.56 384,421 +1.10(+0.63%)
Jan 30, 2023 175.46 176.60 175.27 175.46 268,788 +0.75(+0.43%)
Jan 27, 2023 174.11 175.05 173.01 174.71 390,695 +0.53(+0.30%)
Jan 26, 2023 176.71 176.71 173.45 174.18 215,676 -2.03(-1.15%)
Jan 25, 2023 172.77 176.35 172.63 176.21 403,092 +2.58(+1.49%)
Jan 24, 2023 173.23 174.87 172.36 173.63 275,117 +0.78(+0.45%)
Jan 23, 2023 172.08 173.67 171.75 172.85 200,028 +0.75(+0.44%)
Jan 20, 2023 171.47 172.75 169.72 172.10 365,412 +0.59(+0.34%)
Jan 19, 2023 173.06 173.81 171.49 171.51 495,502 -1.64(-0.95%)
Jan 18, 2023 176.23 177.29 173.11 173.15 396,894 -3.11(-1.76%)
Jan 17, 2023 176.14 178.05 176.14 176.26 340,790 +0.12(+0.07%)
Jan 16, 2023 174.88 176.31 174.66 176.14 121,425 +1.35(+0.77%)
Jan 13, 2023 171.25 175.08 170.79 174.79 361,800 +3.78(+2.21%)
Jan 12, 2023 176.89 176.89 170.22 171.01 472,037 -6.41(-3.61%)
Jan 11, 2023 177.10 178.67 175.10 177.42 353,279 +1.28(+0.73%)
Jan 10, 2023 176.95 176.95 173.23 176.14 323,441 -1.02(-0.58%)
Jan 09, 2023 178.71 179.39 176.78 177.16 196,635 -1.33(-0.75%)
Jan 06, 2023 174.65 178.69 174.64 178.49 233,489 +3.84(+2.20%)
Jan 05, 2023 178.63 178.63 173.86 174.65 218,010 -4.00(-2.24%)
Jan 04, 2023 179.92 180.04 177.98 178.65 173,499 -1.38(-0.77%)
Jan 03, 2023 181.22 182.36 178.53 180.03 150,781 +0.55(+0.31%)
Dec 30, 2022 179.48 0 -1.33(-0.74%)
Dec 29, 2022 180.77 181.64 180.31 180.81 131,276 +0.49(+0.27%)
Dec 28, 2022 181.61 181.82 180.24 180.32 165,791 -0.95(-0.52%)
Dec 23, 2022 181.27 0 +0.98(+0.54%)
Dec 22, 2022 181.50 182.82 179.67 180.29 259,694 -1.97(-1.08%)
Dec 21, 2022 180.99 183.85 180.69 182.26 187,751 +1.67(+0.92%)
Dec 20, 2022 181.77 182.34 180.14 180.59 318,411 -1.51(-0.83%)
Dec 19, 2022 183.65 184.91 181.59 182.10 379,016 -2.17(-1.18%)
Dec 16, 2022 186.19 187.08 184.02 184.27 903,839 -3.34(-1.78%)
Dec 15, 2022 189.99 189.99 185.39 187.61 351,435 -2.85(-1.50%)
Dec 14, 2022 191.22 193.09 190.24 190.46 308,129 -0.42(-0.22%)
Dec 13, 2022 193.04 193.72 190.41 190.88 281,355 -0.66(-0.34%)
Dec 12, 2022 191.06 192.60 189.95 191.54 309,973 +0.48(+0.25%)
Dec 09, 2022 191.21 192.52 190.29 191.06 180,216 +0.19(+0.10%)
Dec 08, 2022 191.42 192.10 190.41 190.87 220,878 -0.76(-0.40%)
Dec 07, 2022 192.00 194.77 191.23 191.63 268,296 -0.77(-0.40%)
Dec 06, 2022 194.57 195.65 191.56 192.40 227,356 -2.09(-1.07%)
Dec 05, 2022 195.66 195.66 192.55 194.49 227,722 -1.31(-0.67%)
Dec 02, 2022 192.85 196.62 192.38 195.80 251,746 +2.37(+1.23%)
Dec 01, 2022 194.08 195.94 192.74 193.43 181,390 -0.71(-0.37%)
Nov 30, 2022 191.41 194.38 190.13 194.14 525,635 +2.85(+1.49%)
Nov 29, 2022 192.08 192.96 190.51 191.29 140,971 -0.65(-0.34%)
Nov 28, 2022 190.60 193.37 190.60 191.94 267,415 +0.87(+0.46%)
Nov 25, 2022 190.70 191.39 189.70 191.07 146,223 +0.54(+0.28%)
Nov 24, 2022 191.19 191.49 189.87 190.53 42,959 +0.90(+0.47%)
Nov 23, 2022 189.72 191.11 189.55 189.63 196,355 -0.09(-0.05%)
Nov 22, 2022 189.45 190.82 188.65 189.72 163,882 +0.47(+0.25%)
Nov 21, 2022 188.54 190.84 188.52 189.25 311,244 +1.61(+0.86%)
Nov 18, 2022 186.59 188.08 186.51 187.64 260,580 +2.64(+1.43%)
Nov 17, 2022 184.76 186.69 183.83 185.00 264,446 +0.59(+0.32%)
Nov 16, 2022 181.32 185.20 181.32 184.41 298,641 +3.45(+1.91%)
Nov 15, 2022 180.45 182.02 178.48 180.96 347,378 +1.13(+0.63%)
Nov 14, 2022 181.19 182.46 179.50 179.83 221,829 -0.86(-0.48%)
Nov 11, 2022 185.91 186.54 178.01 180.69 364,801 -5.41(-2.91%)
Nov 10, 2022 188.98 189.16 182.96 186.10 603,167 -0.13(-0.07%)
Nov 09, 2022 187.16 188.69 185.49 186.23 426,977 -0.96(-0.51%)
Nov 08, 2022 188.88 188.88 184.49 187.19 264,102 -0.83(-0.44%)
Nov 07, 2022 184.05 189.35 184.05 188.02 314,954 +4.04(+2.20%)
Nov 04, 2022 190.54 190.54 183.64 183.98 418,589 -6.23(-3.28%)
Nov 03, 2022 182.37 190.52 182.00 190.21 637,834 +12.13(+6.81%)
Nov 02, 2022 177.72 178.08 360,619 -0.43(-0.24%)
Nov 01, 2022 181.64 181.64 178.04 178.51 141,492 -1.30(-0.72%)
Oct 31, 2022 180.73 183.19 179.63 179.81 275,110 -0.86(-0.48%)
Oct 28, 2022 180.89 182.04 179.62 180.67 205,745 -0.04(-0.02%)
Oct 27, 2022 179.71 182.25 179.71 180.71 309,558 +1.41(+0.79%)
Oct 26, 2022 180.18 182.59 178.56 179.30 227,894 -1.02(-0.57%)
Oct 25, 2022 181.01 181.16 179.10 180.32 157,353 -0.55(-0.30%)
Oct 24, 2022 179.48 181.64 178.59 180.87 213,111 +2.68(+1.50%)
Oct 21, 2022 178.80 179.57 177.17 178.19 234,595 -0.41(-0.23%)
Oct 20, 2022 181.41 181.41 178.18 178.60 197,406 -3.29(-1.81%)
Oct 19, 2022 178.96 181.95 178.31 181.89 176,252 +2.53(+1.41%)
Oct 18, 2022 177.99 180.05 177.41 179.36 294,224 +3.42(+1.94%)
Oct 17, 2022 173.60 177.42 173.60 175.94 385,357 +2.96(+1.71%)
Oct 14, 2022 178.31 179.53 172.69 172.98 344,308 -4.18(-2.36%)
Oct 13, 2022 173.97 177.94 173.19 177.16 291,865 +1.11(+0.63%)
Oct 12, 2022 178.87 179.74 176.02 176.05 244,692 -2.60(-1.46%)
Oct 11, 2022 178.25 179.81 176.88 178.65 379,852 +0.01(+0.01%)
Oct 07, 2022 178.64 0 -6.54(-3.53%)
Oct 06, 2022 193.17 193.48 179.56 185.18 903,980 -7.79(-4.04%)
Oct 05, 2022 192.78 194.65 192.41 192.97 269,836 +0.25(+0.13%)
Oct 04, 2022 189.76 195.33 189.76 192.72 363,907 +4.61(+2.45%)
Oct 03, 2022 187.13 189.47 186.16 188.11 340,935 +1.46(+0.78%)
Sep 30, 2022 188.09 188.58 186.30 186.65 325,634 -1.02(-0.54%)
Sep 29, 2022 189.42 189.61 186.70 187.67 295,474 -1.87(-0.99%)
Sep 28, 2022 189.55 190.73 187.52 189.54 488,757 +0.46(+0.24%)
Sep 27, 2022 192.47 192.80 188.30 189.08 291,749 -2.42(-1.26%)
Sep 26, 2022 189.98 192.21 189.35 191.50 243,158 +1.59(+0.84%)
Sep 23, 2022 189.75 190.26 188.51 189.91 342,388 -0.38(-0.20%)
Sep 22, 2022 191.52 191.55 188.99 190.29 276,989 -1.74(-0.91%)
Sep 21, 2022 193.46 195.01 191.81 192.03 290,416 -0.45(-0.23%)
Sep 20, 2022 193.46 194.70 190.97 192.48 239,197 -0.59(-0.31%)
Sep 19, 2022 192.80 193.21 191.83 193.07 177,777 +0.87(+0.45%)
Sep 16, 2022 191.89 193.12 191.70 192.20 768,878 -0.74(-0.38%)
Sep 15, 2022 192.95 193.83 192.37 192.94 299,088 -0.10(-0.05%)
Sep 14, 2022 192.61 194.25 192.47 193.04 225,939 +0.51(+0.26%)
Sep 13, 2022 191.86 193.70 191.78 192.53 296,817 +0.33(+0.17%)
Sep 12, 2022 190.85 192.45 190.34 192.20 199,375 +1.53(+0.80%)
Sep 09, 2022 190.80 191.95 189.86 190.67 234,494 +0.15(+0.08%)
Sep 08, 2022 190.08 191.07 189.47 190.52 376,333 +1.08(+0.57%)
Sep 07, 2022 186.08 190.15 186.08 189.44 352,139 +3.62(+1.95%)
Sep 06, 2022 184.42 186.76 184.42 185.82 340,420 +1.14(+0.62%)
Sep 02, 2022 184.68 0 +1.24(+0.68%)
Sep 01, 2022 180.00 183.63 180.00 183.44 506,384 +0.58(+0.32%)
Aug 31, 2022 182.90 184.18 182.35 182.86 235,037 +0.21(+0.11%)
Aug 30, 2022 183.50 184.08 182.04 182.65 297,184 -0.45(-0.25%)
Aug 29, 2022 181.51 183.69 180.58 183.10 203,301 +1.03(+0.57%)
Aug 26, 2022 184.69 184.69 181.86 182.07 224,229 -1.99(-1.08%)
Aug 25, 2022 184.07 184.31 182.20 184.06 173,064 +0.70(+0.38%)
Aug 24, 2022 183.10 184.67 182.70 183.36 250,428 +0.81(+0.44%)
Aug 23, 2022 183.85 184.10 181.76 182.55 309,919 -2.13(-1.15%)
Aug 22, 2022 183.95 185.31 182.39 184.68 267,817 +0.32(+0.17%)
Aug 19, 2022 184.80 185.50 183.97 184.36 177,928 +0.18(+0.10%)
Aug 18, 2022 185.85 186.10 183.93 184.18 221,899 -1.58(-0.85%)
Aug 17, 2022 184.60 186.03 184.50 185.76 249,306 +1.23(+0.67%)
Aug 16, 2022 181.96 185.01 181.95 184.53 209,711 +1.61(+0.88%)
Aug 15, 2022 182.26 183.57 182.00 182.92 215,114 +2.16(+1.19%)
Aug 12, 2022 177.99 180.95 177.53 180.76 135,711 +3.22(+1.81%)
Aug 11, 2022 179.24 179.24 177.26 177.54 303,330 -1.34(-0.75%)
Aug 10, 2022 181.32 181.40 177.77 178.88 195,118 -1.17(-0.65%)
Aug 09, 2022 179.71 181.68 179.37 180.05 249,628 +0.67(+0.37%)
Aug 08, 2022 179.02 180.48 178.22 179.38 221,628 +0.41(+0.23%)
Aug 05, 2022 178.92 179.77 177.00 178.97 260,534 -0.13(-0.07%)
Aug 04, 2022 174.77 181.06 174.77 179.10 444,507 +4.80(+2.75%)
Aug 03, 2022 169.94 175.47 169.94 174.30 280,468 +4.88(+2.88%)
Aug 02, 2022 169.34 170.51 168.76 169.42 201,251 -1.25(-0.73%)
Jul 29, 2022 170.67 0 +2.82(+1.68%)
Jul 28, 2022 164.50 168.41 164.00 167.85 225,332 +3.54(+2.15%)
Jul 27, 2022 163.49 165.51 163.42 164.31 408,332 +1.44(+0.88%)
Jul 26, 2022 163.42 163.77 161.84 162.87 265,618 -0.64(-0.39%)
Jul 25, 2022 162.68 163.63 162.18 163.51 136,395 +0.36(+0.22%)
Jul 22, 2022 164.71 164.93 162.38 163.15 197,792 -1.12(-0.68%)
Jul 21, 2022 161.75 164.80 161.73 164.27 199,008 +2.98(+1.85%)
Jul 20, 2022 161.45 162.36 160.68 161.29 168,359 +0.00(+0.00%)
Jul 19, 2022 160.10 161.71 159.42 161.29 249,987 +1.92(+1.20%)
Jul 18, 2022 162.03 162.03 159.02 159.37 279,868 -2.67(-1.65%)
Jul 15, 2022 163.40 164.13 161.50 162.04 271,386 -0.68(-0.42%)
Jul 14, 2022 161.36 163.56 160.65 162.72 482,056 +2.99(+1.87%)
Jul 13, 2022 158.36 160.62 157.91 159.73 244,834 +0.22(+0.14%)
Jul 12, 2022 162.56 163.22 159.14 159.51 358,276 -3.14(-1.93%)
Jul 11, 2022 162.81 164.58 162.07 162.65 262,451 +0.01(+0.01%)
Jul 08, 2022 163.44 163.48 162.16 162.64 299,616 -0.96(-0.59%)
Jul 07, 2022 164.64 164.64 162.91 163.60 239,547 -1.04(-0.63%)
Jul 06, 2022 163.02 165.66 162.74 164.64 417,553 +2.09(+1.29%)
Jul 05, 2022 161.30 162.78 160.18 162.55 357,806 +1.65(+1.03%)
Jul 04, 2022 160.31 162.16 159.85 160.90 84,480 +1.30(+0.81%)
Jun 30, 2022 159.60 0 -1.14(-0.71%)
Jun 29, 2022 156.91 160.87 156.50 160.74 220,567 +4.13(+2.64%)
Jun 28, 2022 158.58 159.75 156.33 156.61 252,011 -1.91(-1.20%)
Jun 27, 2022 158.14 159.50 157.34 158.52 204,523 +0.27(+0.17%)
Jun 24, 2022 157.38 158.27 156.41 158.25 260,403 +1.80(+1.15%)
Jun 23, 2022 153.29 156.80 152.82 156.45 301,916 +3.17(+2.07%)
Jun 22, 2022 150.11 153.78 149.88 153.28 280,766 +1.84(+1.22%)
Jun 21, 2022 150.95 151.95 149.43 151.44 269,433 +0.39(+0.26%)
Jun 20, 2022 150.34 151.15 149.57 151.05 74,160 +1.48(+0.99%)
Jun 17, 2022 149.37 150.97 148.05 149.57 1,312,652 +0.87(+0.59%)
Jun 16, 2022 150.00 150.96 148.17 148.70 288,779 -3.72(-2.44%)
Jun 15, 2022 152.69 154.15 150.59 152.42 302,527 +0.36(+0.24%)
Jun 14, 2022 154.48 154.80 151.66 152.06 495,666 -2.04(-1.32%)
Jun 13, 2022 155.65 157.06 153.72 154.10 442,331 -3.73(-2.36%)
Jun 10, 2022 157.19 159.08 155.50 157.83 271,042 -0.37(-0.23%)
Jun 09, 2022 161.27 162.19 157.91 158.20 216,533 -3.36(-2.08%)
Jun 08, 2022 162.91 163.22 161.05 161.56 324,904 -2.39(-1.46%)
Jun 07, 2022 161.77 164.06 161.74 163.95 169,445 +1.67(+1.03%)
Jun 06, 2022 162.79 163.84 161.98 162.28 172,893 -0.35(-0.22%)
Jun 03, 2022 163.06 163.59 161.96 162.63 187,590 -1.18(-0.72%)
Jun 02, 2022 160.92 164.03 160.13 163.81 247,966 +2.54(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.