Waste Management CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	22.590	22.700	22.590	22.700	22.246	1,148
2025-08-07	22.450	22.450	22.410	22.410	21.961	1,232
2025-08-06	22.260	22.390	22.260	22.390	21.942	2,199
2025-08-05	22.360	22.360	22.200	22.200	21.756	1,800
2025-08-01	22.100	22.140	22.100	22.100	21.658	2,426
2025-07-31	22.420	22.420	22.210	22.210	21.765	434
2025-07-30	22.680	22.680	22.530	22.530	22.079	2,132
2025-07-29	22.700	23.100	22.700	22.770	22.314	5,128
2025-07-28	22.040	22.040	22.020	22.020	21.579	2,215
2025-07-25	22.280	22.280	22.180	22.210	21.765	1,759
2025-07-24	22.250	22.250	22.250	22.250	21.805	708
2025-07-23	22.010	22.010	22.010	22.010	21.569	510
2025-07-22	21.920	21.930	21.870	21.910	21.471	9,351
2025-07-21	21.980	21.980	21.780	21.780	21.344	3,140
2025-07-18	21.950	21.950	21.920	21.920	21.481	1,145
2025-07-17	21.720	21.810	21.710	21.770	21.334	38,079
2025-07-16	21.730	21.810	21.730	21.780	21.344	5,115
2025-07-15	22.090	22.090	21.930	21.930	21.491	1,376
2025-07-14	22.100	22.100	22.080	22.080	21.638	1,504
2025-07-10	21.910	21.910	21.870	21.870	21.432	1,960
2025-07-09	21.790	21.790	21.790	21.790	21.354	182
2025-07-08	21.890	21.890	21.790	21.830	21.393	3,065
2025-07-07	21.960	21.960	21.850	21.910	21.471	14,880
2025-07-04	22.200	22.200	22.200	22.200	21.756	401
2025-07-03	21.640	22.180	21.640	22.180	21.736	3,009
2025-07-02	22.280	22.280	21.600	21.640	21.207	1,837
2025-06-30	22.060	22.160	22.060	22.160	21.716	1,145
2025-06-26	22.120	22.120	21.910	21.910	21.471	1,453
2025-06-25	22.210	22.210	22.070	22.150	21.707	3,542
2025-06-23	22.620	22.620	22.600	22.600	22.148	2,690
2025-06-17	22.670	22.740	22.670	22.680	22.226	1,919
2025-06-16	23.050	23.050	22.700	22.700	22.246	3,238
2025-06-13	23.090	23.090	23.050	23.080	22.618	1,421
2025-06-11	22.650	22.750	22.650	22.680	22.226	4,818
2025-06-10	22.630	22.660	22.630	22.660	22.206	1,422
2025-06-09	22.590	22.690	22.580	22.670	22.216	3,197
2025-06-06	22.960	22.990	22.960	22.970	22.510	2,211
2025-06-05	23.060	23.060	23.060	23.060	22.520	215
2025-06-04	23.190	23.250	23.160	23.160	22.618	534
2025-06-03	23.650	23.650	23.450	23.450	22.901	1,677
2025-06-02	23.350	23.350	23.350	23.350	22.803	731
2025-05-30	23.220	23.220	23.220	23.220	22.676	537
2025-05-29	23.000	23.030	22.910	23.020	22.481	4,534
2025-05-27	23.090	23.090	23.010	23.070	22.530	986
2025-05-23	22.960	23.000	22.960	23.000	22.462	582
2025-05-22	22.740	22.740	22.700	22.700	22.169	2,611
2025-05-21	22.640	22.640	22.630	22.640	22.110	3,516
2025-05-20	22.720	22.720	22.630	22.700	22.169	47,180
2025-05-16	22.200	22.310	22.180	22.310	21.788	784
2025-05-15	21.820	22.080	21.820	22.080	21.563	2,532
2025-05-14	21.550	21.610	21.490	21.610	21.104	1,590
2025-05-13	21.650	21.680	21.600	21.680	21.172	5,058
2025-05-12	22.800	22.800	21.740	21.790	21.280	2,917
2025-05-09	22.520	22.670	22.520	22.640	22.110	2,317
2025-05-08	22.940	23.060	22.820	22.830	22.296	6,152
2025-05-07	22.780	22.940	22.780	22.940	22.403	1,069
2025-05-06	22.750	22.770	22.750	22.770	22.237	1,500
2025-05-05	22.670	22.840	22.660	22.840	22.305	1,106
2025-05-01	22.710	22.820	22.710	22.790	22.256	2,400
2025-04-30	22.350	22.530	22.350	22.530	22.003	245

← NewerPage 6 of 7 · 361 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0890 CAD
2026-06-05	0.0890 CAD
2026-03-13	0.0900 CAD
2025-12-05	0.0778 CAD
2025-09-12	0.0794 CAD
2025-06-06	0.0798 CAD

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