Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 157.92 | 157.92 | 154.64 | 155.23 | 1m |
| September 16, 2026 | 159.13 | 160.53 | 156.05 | 156.50 | 996,600 |
| September 15, 2026 | 162.23 | 162.23 | 159.12 | 159.47 | 837,800 |
| September 14, 2026 | 161.67 | 163.06 |
Based on reports through December 31, 2025
Waste Connections collects rubbish and owns landfills, deliberately avoiding big cities in favour of markets without competition.
Its strategy sets the company apart: it operates where it serves a municipality under an exclusive contract, or where population density does not justify a second hauler moving in. In such places price can be raised above inflation without losing customers — and that is what produces its industry-leading margin.
A landfill is an asset that is almost impossible to reproduce: permitting a new one takes years and often fails entirely. Whoever owns one controls the end point of the whole chain. Demand is steady — waste is generated regardless of the cycle — though industrial and construction volumes fall in a downturn. The company pays a small dividend and grows by acquiring local haulers.
Address:6220 HWY 7 SUITE 600, WOODBRIDGE, ON, L4H 4G3, CA
| 42m |
| VIVKVivakor, Inc. | 0.6500 | +6.91 % | 5m |
| OIOOIO Group | 2.06 | +1,195.70 % | 263,443 |
| AWXAvalon Holdings Corporation | 2.60 | +0.78 % | 237,216 |
| RENXRenX Enterprises Corp. | 1.58 | −2.47 % | 194,766 |
| 160.98 |
| 161.03 |
| 1m |
| September 11, 2026 | 159.71 | 161.03 | 159.06 | 159.74 | 601,800 |
| September 10, 2026 | 161.74 | 162.32 | 158.85 | 159.44 | 857,500 |
| September 09, 2026 | 163.18 | 163.19 | 160.56 | 161.25 | 858,700 |
| September 08, 2026 | 164.24 | 164.38 | 162.24 | 163.16 | 696,000 |
| September 04, 2026 | 164.54 | 165.46 | 163.59 | 164.87 | 678,200 |
| September 03, 2026 | 164.40 | 167.10 | 164.11 | 166.81 | 1m |
| September 02, 2026 | 163.61 | 165.55 | 162.37 | 164.09 | 1m |
| September 01, 2026 | 166.37 | 167.24 | 163.65 | 163.89 | 1m |
| August 31, 2026 | 165.97 | 166.70 | 164.79 | 165.32 | 1m |
| August 28, 2026 | 166.42 | 166.79 | 164.69 | 165.93 | 843,500 |
| August 27, 2026 | 166.33 | 166.50 | 164.88 | 165.68 | 1m |
| August 26, 2026 | 165.91 | 168.21 | 165.62 | 167.15 | 810,000 |
| August 25, 2026 | 168.15 | 168.95 | 165.72 | 166.15 | 999,500 |
| August 24, 2026 | 170.13 | 171.40 | 168.74 | 168.97 | 848,100 |
| August 21, 2026 | 168.56 | 170.20 | 168.29 | 169.40 | 875,900 |
| August 20, 2026 | 168.70 | 169.78 | 168.11 | 168.33 | 882,700 |