TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 27.40
Aug 27, 2014, 6:47 PM EDT
Change: -0.24 (-0.87%)
Volume: 454,613

Day Low
27.30
Day High
27.67
Company Chart
Detailed Quote
Open: 27.60 EPS: 1.13
High: 27.67 Ex-Div Date: 09/26/2014
Low: 27.30 Dividend: 0.160 
Prev. Close: 27.64 Yield: 2.180
Bid: 27.20 Div. Frequency: Quarterly
Bid Size: 500 Shares Out.: 114,744,044
Ask: 27.40 P/E Ratio: 24.100
Ask Size: 100 P/B Ratio: 2.182
Market Cap: 3,143,986,806 Exchange: TSX
Beta: 0.512 VWAP: 27.430715
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.40 27.20 27.40 27.60 27.67 27.30 454.61 k 100% -0.24 -0.868% 08/27/2014 4:00 PM
TSX 27.40 27.20 27.40 27.60 27.67 27.30 88.44 k 19.45% -0.24 -0.868% 08/27/2014 4:00 PM
Alpha 27.39 N/A N/A 27.59 27.65 27.30 17.70 k 3.89% -0.25 -0.904% 08/27/2014 3:59 PM
TMX Select 27.40 N/A N/A 27.61 27.61 27.32 5,100 1.12% -0.24 -0.868% 08/27/2014 3:59 PM
Chi-X 27.40 N/A N/A 27.58 27.66 27.30 327.27 k 71.99% -0.24 -0.868% 08/27/2014 4:00 PM
Omega 27.39 26.68 28.60 27.65 27.65 27.34 3,700 0.81% -0.25 -0.904% 08/27/2014 3:59 PM
Pure 27.39 26.68 28.60 27.59 27.65 27.32 3,300 0.73% -0.21 -0.761% 08/27/2014 3:59 PM
TriAct 27.43 N/A N/A 27.56 27.56 27.43 600 0.13% -0.13 -0.472% 08/27/2014 1:20 PM
CX2 27.39 N/A N/A 27.55 27.66 27.31 7,800 1.72% -0.23 -0.833% 08/27/2014 3:59 PM
LYNX 27.38 N/A N/A 27.50 27.52 27.38 700 0.15% -0.03 -0.109% 08/27/2014 3:59 PM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 4:00 PM EDT X 27.40 277,372 -0.24 CHIX 007 007
08/27/2014 4:00 PM EDT 27.40 100 -0.24 CHIX 001 001
08/27/2014 4:00 PM EDT Q 27.40 100 -0.24 TSX 085 053
08/27/2014 4:00 PM EDT Q 27.40 100 -0.24 TSX 085 079
08/27/2014 4:00 PM EDT Q 27.40 300 -0.24 TSX 085 079
08/27/2014 4:00 PM EDT Q 27.40 900 -0.24 TSX 085 079
08/27/2014 4:00 PM EDT Q 27.40 200 -0.24 TSX 072 079
08/27/2014 3:59 PM EDT 27.40 100 -0.24 TMX 039 079
08/27/2014 3:59 PM EDT 27.39 100 -0.25 CX2 079 072
08/27/2014 3:59 PM EDT 27.39 100 -0.25 TSX 072 072
08/27/2014 3:59 PM EDT E 27.39 57 -0.25 TSX 002 123
08/27/2014 3:59 PM EDT 27.39 100 -0.25 CHIX 001 123
08/27/2014 3:59 PM EDT E 27.40 58 -0.24 TSX 072 002
08/27/2014 3:59 PM EDT 27.40 100 -0.24 TMX 039 079
08/27/2014 3:59 PM EDT 27.39 100 -0.25 CHIX 001 001
08/27/2014 3:59 PM EDT 27.39 100 -0.25 CHIX 072 001
08/27/2014 3:59 PM EDT 27.39 100 -0.25 CHIX 072 001
08/27/2014 3:59 PM EDT 27.39 200 -0.25 TSX 065 072
08/27/2014 3:59 PM EDT 27.39 100 -0.25 TSX 065 001
08/27/2014 3:59 PM EDT 27.39 100 -0.25 PURE 065 001
08/27/2014 3:59 PM EDT 27.39 100 -0.25 CX2 079 079
08/27/2014 3:59 PM EDT 27.39 200 -0.25 TSX 065 079
08/27/2014 3:59 PM EDT 27.39 100 -0.25 ALPHA 079 039
08/27/2014 3:59 PM EDT 27.39 100 -0.25 OMEGA 001 001
08/27/2014 3:59 PM EDT 27.38 100 -0.26 TSX 013 072
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.