U.S. markets open in 5 hours 22 minutes
F S&P 500
5,354.00 +26.00 (+0.49%) F Dow Jones
39,809.00 +26.00 (+0.07%) F Nasdaq
18,930.75 +144.00 (+0.77%) E-mini Russell 2000 Index Futur
2,092.00 +2.90 (+0.14%) Petróleo
77.37 -0.20 (-0.26%) Oro
2,357.60 -35.30 (-1.48%)
Waste Connections, Inc. (WCN.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 225.71 | 226.80 | 225.34 | 226.61 | 226.61 | 219,900 |
| 21 may 2024 | 226.96 | 226.98 | 225.04 | 225.41 | 225.41 | 115,500 |
| 17 may 2024 | 226.75 | 228.34 | 225.43 | 228.00 | 228.00 | 341,100 |
| 16 may 2024 | 226.25 | 227.01 | 225.04 | 226.93 | 226.93 | 477,100 |
| 15 may 2024 | 226.02 | 227.43 | 225.28 | 225.57 | 225.57 | 227,400 |
| 14 may 2024 | 226.72 | 227.92 | 225.16 | 226.07 | 226.07 | 141,900 |
| 13 may 2024 | 228.59 | 229.08 | 225.50 | 226.98 | 226.98 | 455,100 |
| 10 may 2024 | 228.52 | 229.25 | 227.03 | 228.73 | 228.73 | 218,300 |
| 09 may 2024 | 227.09 | 227.75 | 226.46 | 227.19 | 227.19 | 183,000 |
| 08 may 2024 | 227.31 | 228.06 | 226.19 | 227.19 | 227.19 | 119,200 |
| 07 may 2024 | 227.84 | 228.55 | 226.15 | 227.07 | 227.07 | 142,900 |
| 07 may 2024 | 0.389 Dividendo | |||||
| 06 may 2024 | 225.37 | 227.78 | 224.31 | 227.64 | 227.25 | 242,700 |
| 03 may 2024 | 223.68 | 226.14 | 223.68 | 224.64 | 224.26 | 146,100 |
| 02 may 2024 | 222.37 | 223.87 | 222.00 | 223.50 | 223.12 | 203,400 |
| 01 may 2024 | 222.87 | 224.25 | 221.25 | 223.02 | 222.64 | 225,800 |
| 30 abr 2024 | 224.95 | 226.43 | 222.98 | 223.20 | 222.82 | 216,300 |
| 29 abr 2024 | 223.39 | 226.39 | 223.39 | 224.95 | 224.57 | 261,700 |
| 26 abr 2024 | 225.18 | 225.83 | 222.68 | 223.55 | 223.17 | 206,000 |
| 25 abr 2024 | 231.60 | 231.60 | 220.91 | 225.65 | 225.26 | 308,700 |
| 24 abr 2024 | 227.83 | 228.70 | 227.38 | 227.66 | 227.27 | 250,700 |
| 23 abr 2024 | 228.85 | 228.85 | 226.67 | 226.99 | 226.60 | 173,000 |
| 22 abr 2024 | 228.15 | 229.28 | 227.69 | 227.86 | 227.47 | 130,600 |
| 19 abr 2024 | 226.45 | 227.35 | 225.70 | 226.87 | 226.48 | 184,300 |
| 18 abr 2024 | 226.90 | 227.72 | 225.46 | 226.37 | 225.98 | 140,000 |
| 17 abr 2024 | 228.48 | 228.61 | 225.87 | 226.82 | 226.43 | 160,700 |
| 16 abr 2024 | 228.90 | 229.79 | 227.25 | 227.49 | 227.10 | 387,700 |
| 15 abr 2024 | 232.00 | 232.86 | 227.24 | 228.52 | 228.13 | 171,700 |
| 12 abr 2024 | 229.58 | 231.07 | 228.78 | 230.29 | 229.90 | 149,600 |
| 11 abr 2024 | 229.60 | 230.30 | 227.93 | 229.22 | 228.83 | 109,900 |
| 10 abr 2024 | 228.35 | 230.57 | 226.74 | 230.33 | 229.94 | 255,000 |
| 09 abr 2024 | 228.46 | 229.33 | 226.11 | 228.46 | 228.07 | 240,200 |
| 08 abr 2024 | 227.81 | 229.11 | 227.16 | 228.46 | 228.07 | 129,900 |
| 05 abr 2024 | 228.54 | 230.29 | 227.75 | 228.28 | 227.89 | 154,700 |
| 04 abr 2024 | 228.43 | 229.77 | 225.90 | 226.81 | 226.42 | 162,900 |
| 03 abr 2024 | 229.68 | 230.50 | 227.70 | 227.72 | 227.33 | 116,000 |
| 02 abr 2024 | 231.13 | 231.33 | 229.34 | 229.99 | 229.60 | 172,800 |
| 01 abr 2024 | 232.58 | 232.59 | 229.56 | 231.25 | 230.85 | 114,500 |
| 28 mar 2024 | 233.66 | 234.79 | 232.05 | 232.87 | 232.47 | 233,000 |
| 27 mar 2024 | 232.19 | 234.01 | 231.77 | 233.02 | 232.62 | 120,500 |
| 26 mar 2024 | 230.37 | 232.08 | 229.99 | 231.06 | 230.67 | 148,800 |
| 25 mar 2024 | 232.29 | 233.46 | 231.35 | 231.47 | 231.07 | 82,500 |
| 22 mar 2024 | 233.18 | 233.19 | 231.60 | 232.57 | 232.17 | 116,000 |
| 21 mar 2024 | 230.00 | 233.02 | 229.88 | 232.10 | 231.70 | 165,500 |
| 20 mar 2024 | 234.23 | 234.23 | 229.64 | 229.83 | 229.44 | 187,200 |
| 19 mar 2024 | 233.68 | 234.24 | 230.95 | 233.46 | 233.06 | 185,500 |
| 18 mar 2024 | 231.79 | 233.46 | 231.59 | 232.46 | 232.06 | 341,700 |
| 15 mar 2024 | 228.24 | 231.95 | 228.24 | 231.53 | 231.13 | 1,456,400 |
| 14 mar 2024 | 229.11 | 229.87 | 227.25 | 229.03 | 228.64 | 155,200 |
| 13 mar 2024 | 227.83 | 229.16 | 227.59 | 228.69 | 228.30 | 234,900 |
| 12 mar 2024 | 226.54 | 228.65 | 226.39 | 227.71 | 227.32 | 134,100 |
| 11 mar 2024 | 225.12 | 226.20 | 224.51 | 226.20 | 225.81 | 131,000 |
| 08 mar 2024 | 226.22 | 227.13 | 224.41 | 225.14 | 224.76 | 229,700 |
| 07 mar 2024 | 227.16 | 227.87 | 225.18 | 226.22 | 225.83 | 442,700 |
| 06 mar 2024 | 228.45 | 229.09 | 226.41 | 227.15 | 226.76 | 259,800 |
| 05 mar 2024 | 225.29 | 227.87 | 225.24 | 227.63 | 227.24 | 237,400 |
| 04 mar 2024 | 223.70 | 226.12 | 223.70 | 225.40 | 225.01 | 133,300 |
| 01 mar 2024 | 225.13 | 226.27 | 224.11 | 224.35 | 223.97 | 166,900 |
| 29 feb 2024 | 226.35 | 226.35 | 222.68 | 225.82 | 225.43 | 418,500 |
| 28 feb 2024 | 227.53 | 229.44 | 226.60 | 226.94 | 226.55 | 179,800 |
| 27 feb 2024 | 229.16 | 229.34 | 225.94 | 227.78 | 227.39 | 155,100 |
| 26 feb 2024 | 230.55 | 231.95 | 229.50 | 229.62 | 229.23 | 132,700 |
| 23 feb 2024 | 229.78 | 230.89 | 228.62 | 229.79 | 229.40 | 250,600 |
| 22 feb 2024 | 226.03 | 230.50 | 225.81 | 229.87 | 229.48 | 199,100 |
| 21 feb 2024 | 225.78 | 226.97 | 224.64 | 225.93 | 225.54 | 219,800 |
| 20 feb 2024 | 225.61 | 228.38 | 225.61 | 226.16 | 225.77 | 221,900 |
| 16 feb 2024 | 223.86 | 226.97 | 222.77 | 226.39 | 226.00 | 327,900 |
| 15 feb 2024 | 221.02 | 222.84 | 219.50 | 222.80 | 222.42 | 393,000 |
| 14 feb 2024 | 214.85 | 222.49 | 214.54 | 222.18 | 221.80 | 451,900 |
| 13 feb 2024 | 207.58 | 214.08 | 207.23 | 212.36 | 212.00 | 562,300 |
| 12 feb 2024 | 210.18 | 210.27 | 206.91 | 207.64 | 207.29 | 325,700 |
| 09 feb 2024 | 210.36 | 211.23 | 209.64 | 210.95 | 210.59 | 272,600 |
| 08 feb 2024 | 211.38 | 211.38 | 209.86 | 209.97 | 209.61 | 206,200 |
| 07 feb 2024 | 211.84 | 212.40 | 210.92 | 211.38 | 211.02 | 117,500 |
| 06 feb 2024 | 214.59 | 214.68 | 211.37 | 211.68 | 211.32 | 218,200 |
| 05 feb 2024 | 212.72 | 213.80 | 211.71 | 212.76 | 212.40 | 241,600 |
| 02 feb 2024 | 212.00 | 213.20 | 210.55 | 212.69 | 212.33 | 162,200 |
| 01 feb 2024 | 209.35 | 212.07 | 208.93 | 212.00 | 211.64 | 163,500 |
| 31 ene 2024 | 210.10 | 211.70 | 207.74 | 208.71 | 208.35 | 319,800 |
| 30 ene 2024 | 209.13 | 209.94 | 207.70 | 209.83 | 209.47 | 140,300 |
| 29 ene 2024 | 208.03 | 209.08 | 207.20 | 209.07 | 208.71 | 97,300 |
| 26 ene 2024 | 206.36 | 207.93 | 205.36 | 207.51 | 207.16 | 208,200 |
| 25 ene 2024 | 204.54 | 206.99 | 204.47 | 206.68 | 206.33 | 200,400 |
| 24 ene 2024 | 207.10 | 208.34 | 205.04 | 205.35 | 205.00 | 217,600 |
| 23 ene 2024 | 205.47 | 206.66 | 205.06 | 206.51 | 206.16 | 358,100 |
| 22 ene 2024 | 205.16 | 206.50 | 203.29 | 205.71 | 205.36 | 260,000 |
| 19 ene 2024 | 201.47 | 205.07 | 201.38 | 204.40 | 204.05 | 333,700 |
| 18 ene 2024 | 198.80 | 201.95 | 198.33 | 201.84 | 201.50 | 298,000 |
| 17 ene 2024 | 197.85 | 199.52 | 196.66 | 198.24 | 197.90 | 238,200 |
| 16 ene 2024 | 199.01 | 199.01 | 197.29 | 198.21 | 197.87 | 417,700 |
| 15 ene 2024 | 199.58 | 200.62 | 197.67 | 199.38 | 199.04 | 47,800 |
| 12 ene 2024 | 198.87 | 199.68 | 197.06 | 199.61 | 199.27 | 147,200 |
| 11 ene 2024 | 199.39 | 199.95 | 196.90 | 198.41 | 198.07 | 362,300 |
| 10 ene 2024 | 196.94 | 199.20 | 196.70 | 198.92 | 198.58 | 132,800 |
| 09 ene 2024 | 196.64 | 197.83 | 195.98 | 197.35 | 197.01 | 284,800 |
| 08 ene 2024 | 195.80 | 196.49 | 194.55 | 196.26 | 195.92 | 319,700 |
| 05 ene 2024 | 195.91 | 196.74 | 194.49 | 195.70 | 195.37 | 421,000 |
| 04 ene 2024 | 197.02 | 198.41 | 196.63 | 196.99 | 196.65 | 160,100 |
| 03 ene 2024 | 197.34 | 199.12 | 196.93 | 197.02 | 196.68 | 199,800 |
| 02 ene 2024 | 196.85 | 199.04 | 196.36 | 198.08 | 197.74 | 233,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.