Waste Management CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	21.390	21.390	21.390	21.390	21.204	1,529
2026-04-17	21.180	21.270	21.180	21.270	21.085	1,016
2026-04-16	21.350	21.350	21.260	21.260	21.075	1,401
2026-04-15	21.370	21.370	21.370	21.370	21.184	1,037
2026-04-14	21.910	21.910	21.510	21.530	21.342	4,883
2026-04-13	21.890	21.890	21.800	21.800	21.610	565
2026-04-10	21.770	21.770	21.750	21.750	21.561	27,102
2026-04-09	21.970	21.970	21.970	21.970	21.779	0
2026-04-08	22.220	22.220	22.220	22.220	22.026	0
2026-04-07	22.220	22.220	22.220	22.220	22.026	608
2026-04-06	22.230	22.230	22.220	22.220	22.026	725
2026-04-02	22.360	22.450	22.350	22.350	22.155	6,003
2026-04-01	21.720	21.720	21.720	21.720	21.531	0
2026-03-31	21.680	21.720	21.680	21.720	21.531	917
2026-03-30	22.030	22.030	21.780	21.900	21.709	2,516
2026-03-27	21.680	21.680	21.680	21.680	21.491	0
2026-03-26	21.500	21.680	21.500	21.680	21.491	6,497
2026-03-25	20.980	21.390	20.980	21.390	21.204	1,122
2026-03-24	21.750	21.750	21.560	21.560	21.372	519
2026-03-23	21.820	21.820	21.700	21.700	21.511	563
2026-03-20	22.390	22.390	21.970	21.970	21.779	409
2026-03-19	22.300	22.310	22.300	22.310	22.116	2,736
2026-03-18	22.360	22.410	22.360	22.410	22.215	6,331
2026-03-17	22.640	22.640	22.640	22.640	22.443	0
2026-03-16	22.680	22.680	22.640	22.640	22.443	409
2026-03-13	22.830	22.830	22.830	22.830	22.631	0
2026-03-12	22.310	22.830	22.310	22.830	22.541	1,273
2026-03-11	22.520	22.520	22.370	22.490	22.205	2,681
2026-03-10	23.170	23.170	22.540	22.540	22.255	1,738
2026-03-09	23.390	23.530	23.390	23.530	23.232	4,013
2026-03-06	23.300	23.450	23.300	23.360	23.064	6,417
2026-03-05	23.220	23.220	23.220	23.220	22.926	0
2026-03-04	23.060	23.220	23.060	23.220	22.926	621
2026-03-03	23.360	23.360	22.900	23.250	22.956	4,956
2026-03-02	22.980	23.100	22.980	23.010	22.719	425
2026-02-27	22.490	22.940	22.490	22.940	22.650	630
2026-02-26	21.840	22.250	21.840	22.250	21.968	1,801
2026-02-25	21.820	21.820	21.820	21.820	21.544	156
2026-02-24	22.090	22.110	22.070	22.110	21.830	6,257
2026-02-23	22.020	22.030	22.000	22.030	21.751	597
2026-02-20	21.990	22.010	21.990	22.010	21.731	227
2026-02-19	22.590	22.590	22.260	22.260	21.978	310
2026-02-18	22.130	22.130	22.130	22.130	21.850	445
2026-02-17	22.660	22.660	22.480	22.480	22.195	992
2026-02-13	22.280	22.340	22.280	22.340	22.057	503
2026-02-12	22.220	22.220	22.160	22.160	21.880	1,063
2026-02-11	22.200	22.200	22.200	22.200	21.919	571
2026-02-10	22.220	22.220	22.180	22.180	21.899	1,449
2026-02-09	21.850	21.850	21.690	21.770	21.494	465
2026-02-06	21.640	21.640	21.640	21.640	21.366	0
2026-02-05	21.640	21.640	21.590	21.640	21.366	1,683
2026-02-04	21.470	21.860	21.470	21.640	21.366	3,217
2026-02-03	21.570	21.670	21.560	21.670	21.396	1,461
2026-02-02	21.070	21.230	20.600	21.230	20.961	18,174
2026-01-30	20.850	20.970	20.850	20.970	20.705	1,034
2026-01-29	21.360	21.360	21.360	21.360	21.090	250
2026-01-28	22.050	22.050	22.050	22.050	21.771	122
2026-01-27	21.560	22.050	21.560	22.050	21.771	2,261
2026-01-26	22.000	22.000	21.840	21.970	21.692	4,122
2026-01-23	21.690	21.920	21.690	21.920	21.643	1,752

← NewerPage 3 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0906 USD
2026-06-05	0.0898 USD
2026-03-13	0.0909 USD
2025-12-05	0.0778 USD
2025-09-12	0.0794 USD
2025-06-06	0.0798 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.