Waste Connections Inc. (WCN)     Sec: IndustrialGoods Ind: Waste Management
Peak: -6.43%   12m: 17.81%   6m: -1.79%   ytd: 23.62%   div: 0.73%   beta: 0.624   alpha: 0.146   s: 2.489 (98.27)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0691.291.1191.790.8500621,7560.6240.1462.489
2019-12-0590.5290.8190.8690.1100571,9680.6250.1482.463
2019-12-0490.3490.2490.8189.9100738,6020.6250.1452.455
2019-12-0389.389.8890.2489.1500846,7700.6250.1442.404
2019-12-0290.389.6390.4189.2100556,0640.6260.1392.407
2019-11-2991.4390.5591.590.4300327,2700.6250.142.412
2019-11-2791.491.2891.7490.9400621,5360.6250.1412.35
2019-11-2689.3391.5391.5889.33004,575,1130.6260.1422.268
2019-11-2589.6589.4490.6789.4100766,9910.6250.1322.22
2019-11-2289.8689.3890.0589.1200928,1000.6260.1372.223
2019-11-2189.8689.5290.2789.100616,0810.6280.1442.235
2019-11-2090.4489.8490.9189.1200764,0000.6270.1492.22
2019-11-1990.1690.1890.5189.8200897,9000.6270.1492.23
2019-11-1889.3490.1990.4789.08001,152,6000.6260.1522.222
2019-11-159089.2390.3188.96001,297,9580.6260.1482.174
2019-11-148989.7790.0188.88001,191,7000.6280.1522.174
2019-11-1388.468989.4988.24002,532,2000.6290.1392.142
2019-11-1288.8188.588.8188.33001,868,5320.6290.1312.121
2019-11-1188.8488.5689.2988.45001,269,8000.6280.1312.133
2019-11-0889.6188.8489.9588.450.18501,270,4000.6280.1352.135
2019-11-0790.2689.4990.4489.1900755,9000.6320.1422.18
2019-11-0689.8190.0890.8389.7600656,8000.6320.1452.201
2019-11-0589.8189.6590.0188.500565,4000.6320.1442.207
2019-11-0491.9989.7891.9989.7100749,0000.6320.1452.21
2019-11-0192.7991.8292.7991.4700744,1000.6340.1532.243
2019-10-3192.2192.2193.3491.68001,247,3000.6360.1572.238
2019-10-3092.4392.3992.7391.0200915,9000.6350.1652.25
2019-10-2988.6992.1392.6788.38002,650,9000.6360.1582.269
2019-10-2891.1589.7691.7389.4001,728,7000.6360.1472.193
2019-10-2592.2791.1492.7690.900584,6000.6380.1582.254
2019-10-2492.1492.2192.791.3700549,5000.6390.1652.288
2019-10-2392.791.8293.4491.6900622,4000.6390.1662.26
2019-10-2293.8192.994.1692.7600767,0000.640.172.318
2019-10-2194.0793.5194.393.4200505,0000.6390.172.35
2019-10-1892.0294.0194.0492.0200788,8000.640.1722.403
2019-10-1792.1192.0692.4191.2600646,1000.6410.1652.379
2019-10-1691.3191.7891.7890.2800692,9000.6410.1692.41
2019-10-1591.9691.3192.2291.0900473,8000.6420.1662.418
2019-10-1491.9591.6992.2791.5100247,4000.6440.1752.413
2019-10-1193.0791.9593.2891.900333,7000.6410.1812.429
2019-10-1091.6492.1792.6891.5200311,9000.6430.1852.397
2019-10-0991.291.9192.0390.6900308,8000.6440.1822.363
2019-10-0892.1590.7292.1690.6800700,0000.6420.1822.296
2019-10-0792.8192.5793.0892.3800498,7000.6380.1822.367
2019-10-0491.6592.9793.0191.600507,5000.640.1762.348
2019-10-0390.2991.3691.489.9700590,9000.6380.1712.302
2019-10-0290.6490.2990.7689.2800655,9000.6350.1652.288
2019-10-0191.9191.0792.3391.0500423,4000.6360.1642.325
2019-09-3090.3391.8192.0390.300699,8000.6370.1692.301
2019-09-2792.5690.2692.6589.62001,204,7000.6350.1622.261
2019-09-2690.9992.0992.2290.7900775,3000.6320.1712.306
2019-09-2591.1390.8191.4990.4600796,5000.6340.162.266
2019-09-2491.1291.1191.8190.45001,266,2000.6350.1622.257
2019-09-2390.0990.891.0590.0900731,2000.6390.1642.253
2019-09-2089.8190.4490.8989.81001,101,8000.6390.1532.228
2019-09-1989.8190.1490.4789.4900822,4000.640.152.187
2019-09-1889.789.8389.988.7700702,5000.6410.1432.157
2019-09-1788.0389.589.6487.9800817,4000.6410.1412.181
2019-09-1688.388.2988.8987.9700712,2000.640.1372.151
2019-09-1389.2788.4289.3288.3100681,7000.640.1372.143
2019-09-1289.0988.9489.7788.8900635,5000.6380.1362.159
2019-09-1189.3188.8489.9188.27001,044,4000.6390.1352.152
2019-09-1089.689.1189.6287.86001,296,6000.640.1412.167
2019-09-0992.1489.6392.1789.4500602,0000.640.1382.189
2019-09-0691.6591.792.0491.200709,2000.640.1482.227
2019-09-0592.3291.5493.0191.3100458,8000.6410.152.217
2019-09-0490.9191.6191.8990.7800352,0000.6430.162.215
2019-09-0391.390.5191.3790.0600614,6000.6420.1572.201
2019-08-3091.4291.7192.0291.300418,8000.6410.1592.214
2019-08-2991.4691.0291.9290.8500609,7000.6410.1572.242
2019-08-2890.8491.0191.1690.4200452,5000.6430.1562.25
2019-08-2790.9691.191.9290.7400682,4000.6440.1582.249
2019-08-2689.2790.2590.3289.0800434,2000.6450.1532.236
2019-08-2391.1788.8991.3688.7300559,3000.6430.1472.204
2019-08-2292.1991.2792.5890.8600465,1000.6380.152.269
2019-08-2192.5192.1992.6591.9900362,9000.6380.1572.283
2019-08-2092.892.1492.9891.8400671,9000.6380.1592.262
2019-08-1992.6493.0693.5789.9500480,8000.6380.1642.289
2019-08-1691.6892.3292.3990.6900533,0000.6390.1612.271
2019-08-1590.4791.0891.6689.9500765,6000.6370.1572.276
2019-08-1492.290.1992.8290.0800607,0000.6370.152.252
2019-08-1391.5392.8893.2591.300821,5000.630.1552.338
2019-08-1291.3491.4792.391.2100449,7000.6270.1582.311
2019-08-0992.1391.5792.7291.240.160764,0000.6290.162.314
2019-08-0891.0392.1592.2790.6700765,3000.6290.1592.321
2019-08-0789.5790.5990.6989.08001,143,0000.630.1632.321
2019-08-0688.4589.5889.7288.4400737,6000.6290.1752.293
2019-08-0589.2888.2590.0287.6300622,7000.6270.1682.243
2019-08-0289.1689.7190.278900910,1000.6290.1652.27
2019-08-0190.6189.8490.7189.42001,038,9000.630.1632.298
2019-07-3191.490.3891.7189.49001,518,2000.630.1652.3
2019-07-3091.6591.3392.7791.2001,813,2000.6290.172.263
2019-07-2994.5893.7995.0193.54001,042,6000.6270.1782.347
2019-07-2693.8194.4295.193.49001,280,0000.6270.1822.352
2019-07-2593.893.5994.4493.500753,7000.6260.1812.328
2019-07-2494.2693.7494.4593.2500641,5000.6260.1782.319
2019-07-2394.3294.6395.0594.3200771,4000.6270.1842.34
2019-07-2294.4694.4294.7593.9400497,4000.6280.1882.333
2019-07-1995.3194.2295.4494.0800833,1000.6280.192.379
2019-07-1895.9495.4996.0195.2600744,5000.6260.1932.419
2019-07-1796.796.4197.0796.2800523,1000.6270.1972.454
2019-07-1696.2896.796.996.0500362,7000.6270.1972.436
2019-07-1596.896.696.8896.2600304,1000.6270.1992.432
2019-07-1296.5496.5196.6295.5100747,8000.6260.1932.425
2019-07-1196.3896.2196.5195.9100582,6000.6250.1932.425
2019-07-1097.0996.4297.4896.1100602,8000.6240.1932.446
2019-07-0995.4197.0497.0995.2500979,4000.6250.1962.429
2019-07-0896.2595.696.5395.300592,2000.6240.1892.387
2019-07-0596.9996.5297.295.800356,4000.6210.22.41
2019-07-0396.5597.3797.5696.3400376,0000.620.2022.408
2019-07-0295.2596.396.3194.5600764,3000.6160.1962.4
2019-07-0195.7295.2595.7794.1700608,8000.6170.1942.358
2019-06-2895.3895.2295.3894.3800975,6000.6220.2012.374
2019-06-2793.1695.2195.2393.06001,104,9000.6180.2082.394
2019-06-2694.3693.0794.3692.800700,7000.6110.2022.357
2019-06-2595.6594.3795.6594.3400581,3000.6090.2052.394
2019-06-2495.3695.3795.7294.6700890,5000.6080.2072.439
2019-06-2195.1995.0295.5994.6400858,0000.6070.2012.424
2019-06-2095.0295.2595.7894.5400598,5000.6070.2012.428
2019-06-1994.2695.0895.193.7100791,7000.6090.1942.435
2019-06-1893.8993.9694.5193.4600457,3000.6080.1882.424
2019-06-1794.3293.8194.3793.6900519,1000.6090.1882.423
2019-06-1493.3494.194.1992.7500457,5000.6090.1942.442
2019-06-1393.6293.2793.792.9100470,1000.6120.1842.415
2019-06-1292.393.5493.7492.1900777,3000.6090.1932.419
2019-06-1193.2792.7793.6892.2900793,9000.610.1842.4
2019-06-1093.8693.2993.8792.8900726,7000.610.1892.4
2019-06-0793.4393.5294.4893.1100908,7000.6110.1942.402
2019-06-0692.9292.7792.9392.1900557,7000.6130.2052.408
2019-06-0591.4992.5592.9891.4200828,0000.6120.2132.395
2019-06-0493.8591.1293.8590.66002,150,4000.6120.222.398
2019-06-0393.7793.8393.8491.99001,457,3000.6310.2462.481
2019-05-3192.9194.2894.2992.62001,228,8000.6320.2312.487
2019-05-3092.593.3593.4192.400880,3000.6390.232.487
2019-05-2993.2692.6493.4492.0700949,6000.6390.2222.492
2019-05-2894.4393.3595.3393.3002,898,2000.6330.2082.512
2019-05-2494.7694.2595.4494.2300636,4000.6320.2112.555
2019-05-2394.394.4594.4893.8800686,6000.6320.2072.575
2019-05-2294.294.5795.0294.0100772,5000.6350.2112.585
2019-05-2194.5794.295.0394.0700869,1000.6340.2152.573
2019-05-2094.3294.0394.6693.900689,7000.6350.2112.579
2019-05-1794.3894.1294.8893.900822,3000.6360.2092.553
2019-05-1693.8694.5394.8993.6200747,5000.6340.2052.597
2019-05-1592.2393.6793.9591.7300691,9000.6320.2062.576
2019-05-1491.9892.3892.8791.9800876,4000.6310.2032.538
2019-05-1390.9791.8692.2290.97001,032,0000.6310.2042.512
2019-05-1091.1992.5192.6491001,347,4000.6340.2012.525
2019-05-0990.7691.2691.3190.2900679,0000.6330.1992.516
2019-05-0890.49191.3190.4001,158,3000.6340.2012.51
2019-05-0791.5490.7892.2290.470.160835,3000.6340.22.489
2019-05-0691.5192.4292.4991.5100969,7000.6310.2052.534
2019-05-0391.9292.4292.591.6300776,5000.6310.2062.531
2019-05-0291.5491.7491.991.3500628,6000.6310.2072.509
2019-05-0192.5491.4292.5491.400691,4000.6310.2082.515
2019-04-3091.9292.2692.4391.4300805,3000.6220.2272.538
2019-04-2991.6391.7291.8490.9700461,1000.6220.2262.532
2019-04-2690.6191.2791.4190.3800816,5000.6220.2262.532
2019-04-2590.5790.692.5990.05001,189,1000.6220.2222.532
2019-04-2489.1588.7589.5988.6300856,5000.6220.2162.457
2019-04-2388.6388.7688.8388.1200666,0000.6230.2142.466
2019-04-2288.1388.3188.4287.86001,363,6000.6230.2152.461
2019-04-1888.0388.0688.187.3700822,9000.6230.2142.554
2019-04-1788.5187.7288.6187.4900726,3000.6230.2132.545
2019-04-1688.9288.2288.9287.9800817,3000.6230.2142.551
2019-04-1587.9288.5688.6787.8700668,3000.6230.2142.599
2019-04-1287.3887.5387.6386.6200592,1000.6240.2122.559
2019-04-1186.2486.9687.0284.99001,188,1000.6230.212.562
2019-04-1087.1687.8988.0187.0500461,2000.6230.2132.569
2019-04-0987.5187.2387.5186.8700456,1000.6230.212.506
2019-04-0887.0387.2887.3586.4900479,4000.6190.2162.493
2019-04-0587.1887.3887.6286.9700459,8000.6190.2172.543
2019-04-0487.9887.1688.186.9800571,4000.6230.2082.497
2019-04-0387.1187.7687.8586.64001,466,7000.6240.212.514
2019-04-0287.3386.8287.3386.3500584,1000.6240.2072.487
2019-04-0188.4187.1788.5186.5200732,2000.6230.2092.476
2019-03-2988.6988.188.6987.8300753,7000.6270.2112.504
2019-03-2887.7588.2488.5787.71001,103,5000.630.2192.543
2019-03-2787.3987.7488.2887.39001,254,9000.630.2122.506
2019-03-2686.6387.3987.686.63002,433,1000.630.212.505
2019-03-2585.0885.8685.9784.9300751,3000.6290.2032.446
2019-03-2284.7584.8785.1784.3700532,1000.630.1972.431
2019-03-2183.7484.7284.7983.5700649,9000.6350.192.401
2019-03-2084.183.9384.5383.6100525,9000.6340.1842.379
2019-03-1984.6284.284.8684.0100800,6000.6350.1892.39
2019-03-1883.8684.4484.4483.7900618,6000.6350.1912.408
2019-03-1584.5384.0184.7383.9300648,4000.6340.1942.404
2019-03-1484.6584.3584.6784.0800533,7000.6350.1922.44
2019-03-1385.1384.7385.4584.6800527,9000.6320.1912.451
2019-03-1285.3484.6585.3484.5500496,9000.6330.1952.401
2019-03-1184.2185.0685.0784.2100489,8000.6330.1992.411
2019-03-0883.984.384.3783.7100506,0000.6320.2012.382
2019-03-0783.8984.3284.3383.3900563,3000.6320.2042.372
2019-03-0683.7883.9384.1583.5400492,3000.6340.1972.389
2019-03-0584.0983.778583.7600617,6000.6350.1972.402
2019-03-0483.6983.9484.3383.3300631,5000.6340.1962.399
2019-03-0183.4683.2583.5282.9800529,1000.6410.1972.424
2019-02-2883.0782.9483.4382.760.160710,3000.6430.1912.406
2019-02-2781.8983.2283.2581.8900560,2000.6430.1952.474
2019-02-2682.2482.1382.5881.8900713,9000.6430.192.451
2019-02-2582.9682.383.2281.9400616,5000.6440.1992.438
2019-02-2282.7682.883.182.1900500,0000.6450.22.455
2019-02-2182.5782.5282.8982.1300643,9000.6380.1922.456
2019-02-2081.8382.8182.9281.7900743,5000.6380.1892.423
2019-02-1981.7481.8682.2981.600601,2000.6360.1932.384
2019-02-1581.0582.2182.6580.66001,173,5000.6350.1952.366
2019-02-1482.3980.48380.06001,572,7000.6350.1922.282
2019-02-1384.483.384.4283.28001,067,4000.6420.2162.396
2019-02-1283.3184.3284.4383.2100686,2000.640.2262.431
2019-02-1183.1983.0583.8882.8600667,6000.6390.2262.447
2019-02-0883.183.0983.1182.3600727,4000.6390.2292.479
2019-02-0783.1283.1583.4782.6400569,6000.6420.2242.496
2019-02-0683.7183.5183.8983.0100373,4000.6490.2152.54
2019-02-0583.383.8784.0883.1500945,5000.6480.2192.599
2019-02-0483.6983.0583.6982.6200706,5000.6490.222.59
2019-02-0182.9983.7983.7982.39001,575,0000.6510.2242.657
2019-01-3182.0982.9483.0181.7001,566,2000.6510.2172.565
2019-01-3080.6182.1782.1780.17001,042,6000.6510.2162.555
2019-01-2980.2480.4280.5679.7800301,0000.6470.212.521
2019-01-2879.8780.0480.0879.6200775,8000.6480.2052.502
2019-01-2580.1680.3880.579.8900464,2000.650.2092.511
2019-01-2479.7979.6780.0779.3700488,3000.650.2082.475
2019-01-2379.8479.7880.179.5600499,9000.6520.2122.449
2019-01-2279.5279.6580.0679.0700566,2000.6520.212.46
2019-01-1878.7979.8379.8478.7900357,5000.6380.2372.443
2019-01-1777.5478.4478.7777.5400518,9000.6360.2642.398
2019-01-1678.4377.7878.5777.3300843,1000.6410.2562.378
2019-01-1577.478.3778.4877.3500784,6000.6360.2552.371
2019-01-1476.4377.0977.4376.0900686,2000.6410.2432.337
2019-01-1176.576.8877.1276.3400647,9000.640.2372.335
2019-01-1075.5876.6576.6575.1400775,0000.640.2372.286
2019-01-0975.0675.5975.7274.8200499,4000.6450.2212.235
2019-01-0874.6474.9875.0473.9800646,1000.6310.2312.212
2019-01-0773.4274.1474.4773.2200736,3000.6290.2312.17
2019-01-0473.4873.4773.8573.0900717,4000.6290.232.18
2019-01-0372.7672.7673.472.5400731,1000.6420.2242.125
2019-01-0273.0773.1573.7272.5300879,0000.6480.2192.143
2018-12-3173.8373.77473.1800465,1000.6490.222.131
2018-12-2873.9473.2274.2472.8900567,5000.650.2222.128
2018-12-2771.4673.3873.3971.3900657,3000.6490.2252.124
2018-12-2670.5572.472.5369.7600637,9000.6470.232.098
2018-12-2471.6370.3371.8770.2400650,2000.6490.2272.029
2018-12-2173.5671.9273.7771.82001,805,9000.6440.2282.108
2018-12-2074.5973.8674.6873.05001,362,5000.6370.2332.174
2018-12-1974.9574.7375.4374.3500869,6000.6320.2392.207
2018-12-1874.8474.6575.0874.3001,034,3000.6360.2342.201
2018-12-1776.3374.7476.3374.3600858,8000.6390.2392.197
2018-12-1476.5176.3476.9376.02001,014,6000.6380.2522.236
2018-12-13777777.5676.7700597,9000.6390.252.265
2018-12-1277.3976.9878.1276.96001,099,7000.6430.2452.265
2018-12-1176.7976.6477.6476.4300942,9000.6440.2482.262
2018-12-1075.5876.0876.3275.2200707,0000.6460.2392.203
2018-12-0777.0476.317876.2300971,9000.6460.2392.188
2018-12-0677.1277.3377.3475.3800915,7000.6460.2432.206
2018-12-0478.4377.3379.476.91001,230,2000.6480.2472.216
2018-12-0378.5177.6378.8277.1500848,5000.6640.2332.207
2018-11-3077.8577.978.3877.6200825,1000.6650.2392.214
2018-11-2978.1977.7278.3277.400466,8000.6670.2422.233
2018-11-2876.4378.3278.3476.300686,7000.6670.2432.252
2018-11-2776.2276.2476.3975.6800561,9000.6610.2392.185
2018-11-2675.776.3876.3975.4400598,7000.6620.2382.186
2018-11-2374.7375.4575.7874.6200270,0000.6610.2372.146
2018-11-2174.7875.2975.4474.400988,0000.6620.2322.167
2018-11-2075.874.5375.8574.2001,182,5000.6620.2312.15
2018-11-1976.0276.176.9775.68001,071,5000.6580.2412.201
2018-11-1676.0276.2676.6275.76001,313,7000.6610.2382.204
2018-11-1575.176.4476.5274.8600678,9000.6610.2392.234
2018-11-1476.5675.3476.9975.29001,118,3000.6580.2342.223
2018-11-1376.3776.2876.5475.9400576,0000.6570.2352.275
2018-11-1276.4676.1476.7475.9900376,5000.6610.2282.305
2018-11-0975.5776.3976.5275.370.160475,7000.6650.2262.333
2018-11-0875.4275.675.9375.1400332,3000.6680.2172.308
2018-11-0775.2475.675.8474.5700642,5000.6680.2162.311
2018-11-0674.3174.5774.6573.7600572,1000.6690.222.242
2018-11-0573.7874.3274.6473.5800791,0000.6690.2232.202
2018-11-0274.5973.7174.7773.4300797,8000.6670.2262.169
2018-11-0175.574.4676.2874.4600866,4000.6660.2282.196
2018-10-3175.7675.7276.4775001,525,0000.670.2352.24
2018-10-3073.6274.9976.1973.51002,174,1000.670.2332.205
2018-10-2972.7571.8173.3871.3600825,0000.6580.2212.046
2018-10-2671.2572.4372.770.91001,107,3000.6620.232.065
2018-10-2571.9271.8272.2470.73001,040,7000.6670.2372.034
2018-10-2473.7471.8274.2571.68001,188,2000.6730.242.04
2018-10-2374.9873.9675.2873.700943,6000.6620.242.095
2018-10-2276.4975.7976.5875.1900662,7000.6580.252.122
2018-10-1976.5876.3676.8576.200473,3000.6570.2532.142
2018-10-1876.776.577.1676.1500426,8000.6570.2552.14
2018-10-1776.6376.7377.0975.900621,0000.6590.2552.138
2018-10-1676.1177.1277.1476.1100420,1000.6580.2562.128
2018-10-1575.2175.7476.0474.7400738,2000.6560.2532.1
2018-10-1275.1775.1675.3774.4400614,2000.6580.2452.076
2018-10-1174.8774.3375.474.3200812,6000.6590.2422.028
2018-10-1076.5174.7976.974.74001,498,6000.6620.2412.063
2018-10-097776.9577.4376.500749,9000.6560.2462.153
2018-10-0877.2577.3877.8176.8800343,9000.6590.2552.148
2018-10-0577.1677.1777.8176.8900503,1000.6590.2552.131
2018-10-0477.5576.8977.8376.2800907,3000.6610.252.108
2018-10-0378.2577.8378.3577.6700656,4000.6620.2582.118
2018-10-0278.7278.1578.7277.3100756,0000.6620.2612.108
2018-10-0179.5278.5979.7778.3600468,5000.6620.2652.127


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC