Italia markets open in 28 minutes

Waste Connections, Inc. (WCN.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
239,75+0,58 (+0,24%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 2024239,64240,76238,81239,75239,75238.200
21 giu 2024238,42240,38237,64239,17239,171.335.700
20 giu 2024236,18238,76236,18237,99237,99337.200
19 giu 2024236,74238,99234,96235,25235,25168.000
18 giu 2024237,56238,64235,64237,44237,44269.400
17 giu 2024231,56237,99230,39237,12237,12313.700
14 giu 2024229,48232,27229,26231,56231,56199.700
13 giu 2024229,27229,98227,28229,48229,48162.600
12 giu 2024229,33230,88228,37229,14229,14353.300
11 giu 2024230,32231,22228,96229,39229,39148.800
10 giu 2024228,01231,27228,01230,88230,88262.800
07 giu 2024230,91233,30227,46227,79227,79181.800
06 giu 2024230,91233,44230,07230,96230,96165.500
05 giu 2024228,14231,81227,66230,75230,75230.500
04 giu 2024222,80227,49220,79227,46227,46211.400
03 giu 2024224,00225,81219,95222,62222,62291.700
31 mag 2024221,59223,94220,15223,82223,82233.600
30 mag 2024220,36221,46219,62220,99220,99271.800
29 mag 2024221,74221,99219,99220,09220,09208.800
28 mag 2024225,00225,09222,09222,20222,20278.000
27 mag 2024226,60227,44225,75226,67226,6738.200
24 mag 2024226,54226,59224,39226,16226,16215.900
23 mag 2024227,39227,72225,38225,99225,99199.900
22 mag 2024225,71226,80225,34226,61226,61219.900
21 mag 2024226,96226,98225,04225,41225,41115.500
17 mag 2024226,75228,34225,43228,00228,00341.100
16 mag 2024226,25227,01225,04226,93226,93477.100
15 mag 2024226,02227,43225,28225,57225,57227.400
14 mag 2024226,72227,92225,16226,07226,07141.900
13 mag 2024228,59229,08225,50226,98226,98455.100
10 mag 2024228,52229,25227,03228,73228,73218.300
09 mag 2024227,09227,75226,46227,19227,19183.000
08 mag 2024227,31228,06226,19227,19227,19119.200
07 mag 2024227,84228,55226,15227,07227,07142.900
06 mag 2024225,37227,78224,31227,64227,64242.700
03 mag 2024223,68226,14223,68224,64224,64146.100
02 mag 2024222,37223,87222,00223,50223,50203.400
01 mag 2024222,87224,25221,25223,02223,02225.800
30 apr 2024224,95226,43222,98223,20223,20216.300
29 apr 2024223,39226,39223,39224,95224,95261.700
26 apr 2024225,18225,83222,68223,55223,55206.000
25 apr 2024231,60231,60220,91225,65225,65308.700
24 apr 2024227,83228,70227,38227,66227,66250.700
23 apr 2024228,85228,85226,67226,99226,99173.000
22 apr 2024228,15229,28227,69227,86227,86130.600
19 apr 2024226,45227,35225,70226,87226,87184.300
18 apr 2024226,90227,72225,46226,37226,37140.000
17 apr 2024228,48228,61225,87226,82226,82160.700
16 apr 2024228,90229,79227,25227,49227,49387.700
15 apr 2024232,00232,86227,24228,52228,52171.700
12 apr 2024229,58231,07228,78230,29230,29149.600
11 apr 2024229,60230,30227,93229,22229,22109.900
10 apr 2024228,35230,57226,74230,33230,33255.000
09 apr 2024228,46229,33226,11228,46228,46240.200
08 apr 2024227,81229,11227,16228,46228,46129.900
05 apr 2024228,54230,29227,75228,28228,28154.700
04 apr 2024228,43229,77225,90226,81226,81162.900
03 apr 2024229,68230,50227,70227,72227,72116.000
02 apr 2024231,13231,33229,34229,99229,99172.800
01 apr 2024232,58232,59229,56231,25231,25114.500
28 mar 2024233,66234,79232,05232,87232,87233.000
27 mar 2024232,19234,01231,77233,02233,02120.500
26 mar 2024230,37232,08229,99231,06231,06148.800
25 mar 2024232,29233,46231,35231,47231,4782.500
22 mar 2024233,18233,19231,60232,57232,57116.000
21 mar 2024230,00233,02229,88232,10232,10165.500
20 mar 2024234,23234,23229,64229,83229,83187.200
19 mar 2024233,68234,24230,95233,46233,46185.500
18 mar 2024231,79233,46231,59232,46232,46341.700
15 mar 2024228,24231,95228,24231,53231,531.456.400
14 mar 2024229,11229,87227,25229,03229,03155.200
13 mar 2024227,83229,16227,59228,69228,69234.900
12 mar 2024226,54228,65226,39227,71227,71134.100
11 mar 2024225,12226,20224,51226,20226,20131.000
08 mar 2024226,22227,13224,41225,14225,14229.700
07 mar 2024227,16227,87225,18226,22226,22442.700
06 mar 2024228,45229,09226,41227,15227,15259.800
05 mar 2024225,29227,87225,24227,63227,63237.400
04 mar 2024223,70226,12223,70225,40225,40133.300
01 mar 2024225,13226,27224,11224,35224,35166.900
29 feb 2024226,35226,35222,68225,82225,82418.500
28 feb 2024227,53229,44226,60226,94226,94179.800
27 feb 2024229,16229,34225,94227,78227,78155.100
26 feb 2024230,55231,95229,50229,62229,62132.700
23 feb 2024229,78230,89228,62229,79229,79250.600
22 feb 2024226,03230,50225,81229,87229,87199.100
21 feb 2024225,78226,97224,64225,93225,93219.800
20 feb 2024225,61228,38225,61226,16226,16221.900
16 feb 2024223,86226,97222,77226,39226,39327.900
15 feb 2024221,02222,84219,50222,80222,80393.000
14 feb 2024214,85222,49214,54222,18222,18451.900
13 feb 2024207,58214,08207,23212,36212,36562.300
12 feb 2024210,18210,27206,91207,64207,64325.700
09 feb 2024210,36211,23209,64210,95210,95272.600
08 feb 2024211,38211,38209,86209,97209,97206.200
07 feb 2024211,84212,40210,92211,38211,38117.500
06 feb 2024214,59214,68211,37211,68211,68218.200
05 feb 2024212,72213,80211,71212,76212,76241.600
02 feb 2024212,00213,20210,55212,69212,69162.200
01 feb 2024209,35212,07208,93212,00212,00163.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...