TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 29.39
Oct 25, 2014, 3:27 AM EDT
Change: 0.24 (0.82%)
Volume: 160,499
Day Low
29.00
Day High
29.71
Company Chart
Detailed Quote
Open: 29.20 EPS: 1.13
High: 29.71 Ex-Div Date: 09/26/2014
Low: 29.00 Dividend: 0.160 
Prev. Close: 29.15 Yield: 2.058
Bid: 29.13 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 114,746,086
Ask: 29.42 P/E Ratio: 25.200
Ask Size: 100 P/B Ratio: 2.291
Market Cap: 3,372,387,468 Exchange: TSX
Beta: 0.539 VWAP: 29.418972
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 29.39 29.13 29.42 29.20 29.71 29.00 160.49 k 100% 0.24 0.823% 10/24/2014 4:00 PM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 4:00 PM EDT Q 29.39 100 0.24 TSX 079 053
10/24/2014 4:00 PM EDT Q 29.39 4,000 0.24 TSX 014 085
10/24/2014 4:00 PM EDT Q 29.39 100 0.24 TSX 014 072
10/24/2014 3:59 PM EDT 29.39 100 0.24 CHIX 001 001
10/24/2014 3:59 PM EDT 29.38 100 0.23 TSX 039 039
10/24/2014 3:59 PM EDT 29.39 100 0.24 CX2 101 039
10/24/2014 3:59 PM EDT 29.39 100 0.24 CHIX 001 001
10/24/2014 3:59 PM EDT 29.39 100 0.24 CHIX 001 001
10/24/2014 3:59 PM EDT 29.39 300 0.24 TSX 013 072
10/24/2014 3:59 PM EDT 29.39 100 0.24 TSX 013 079
10/24/2014 3:59 PM EDT 29.38 100 0.23 CX2 039 079
10/24/2014 3:59 PM EDT 29.39 100 0.24 TSX 101 079
10/24/2014 3:59 PM EDT 29.40 100 0.25 TMX 065 039
10/24/2014 3:59 PM EDT 29.38 100 0.23 CX2 039 079
10/24/2014 3:59 PM EDT 29.39 100 0.24 CHIX 001 001
10/24/2014 3:59 PM EDT 29.39 100 0.24 CHIX 001 001
10/24/2014 3:59 PM EDT 29.39 100 0.24 CHIX 001 001
10/24/2014 3:59 PM EDT 29.39 100 0.24 CHIX 001 001
10/24/2014 3:59 PM EDT 29.39 100 0.24 TSX 079 079
10/24/2014 3:59 PM EDT 29.39 100 0.24 TSX 039 065
10/24/2014 3:59 PM EDT 29.39 600 0.24 TSX 053 065
10/24/2014 3:59 PM EDT 29.39 100 0.24 TSX 039 079
10/24/2014 3:59 PM EDT 29.39 400 0.24 TSX 072 079
10/24/2014 3:59 PM EDT 29.39 100 0.24 TSX 053 079
10/24/2014 3:59 PM EDT 29.39 100 0.24 TSX 079 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia