Progressive Waste Solutions Ltd.

Market: CDN Consolidated | May 25, 2015, 9:14 PM EDT

BIN
$ 34.83
Change:
-0.02 (-0.06%)
Volume:
53,153

Day Low 34.51
Day High 35.17


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 34.52
High: 35.17
Bid: 0.00
Bid Size: 0
Beta: 0.313
Prev. Close: 34.85
Low: 34.51
Ask: 0.00
Ask Size: 0
VWAP: 34.917685
Dividend: 0.160 
Div. Frequency: Quarterly
Shares Out.: 112,000,558
P/E Ratio: 28.400
EPS: 1.17
Yield: 1.836
Ex-Div Date: 06/26/2015
Market Cap: 3,900,979,435
P/B Ratio: 2.688
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 34.83 N/A N/A 34.52 35.17 34.51 53.15 k 100% -0.02 -0.057% 05/25/2015 4:00 PM
TSX 34.80 34.80 34.97 34.52 35.17 34.52 20.39 k 40.99% -0.05 -0.143% 05/25/2015 4:00 PM
Alpha 34.95 N/A N/A 34.81 35.16 34.72 3,700 7.44% 0.11 0.316% 05/25/2015 3:49 PM
TMX Select 34.87 N/A N/A 34.56 35.12 34.56 5,000 10.05% 0.02 0.057% 05/25/2015 3:59 PM
Chi-X 34.83 N/A N/A 34.80 35.17 34.67 8,600 17.29% -0.02 -0.043% 05/25/2015 3:58 PM
Omega 34.83 N/A N/A 34.51 35.17 34.51 6,300 12.66% -0.03 -0.086% 05/25/2015 4:00 PM
Pure 34.90 N/A N/A 34.81 34.98 34.81 1,200 2.41% 0.06 0.172% 05/25/2015 3:52 PM
TriAct 36.00 N/A N/A 0.00 0.00 0.00 2,459 4.94% 0.00 0.00% 05/25/2015 3:54 PM
CX2 35.01 N/A N/A 35.01 35.01 35.01 200 0.40% 0.16 0.459% 05/25/2015 11:25 AM
LYNX 34.93 N/A N/A 35.04 35.04 34.84 1,900 3.82% 0.22 0.634% 05/25/2015 3:41 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/25/2015 4:00 PM EDT 34.83 100 -0.02 OMEGA 001 079
05/25/2015 4:00 PM EDT 34.83 100 -0.02 OMEGA 001 079
05/25/2015 4:00 PM EDT 34.83 100 -0.02 OMEGA 001 079
05/25/2015 4:00 PM EDT Q 34.80 100 -0.05 TSX 079 053
05/25/2015 4:00 PM EDT Q 34.80 100 -0.05 TSX 079 053
05/25/2015 4:00 PM EDT Q 34.80 100 -0.05 TSX 039 053
05/25/2015 4:00 PM EDT Q 34.80 100 -0.05 TSX 053 053
05/25/2015 4:00 PM EDT Q 34.80 100 -0.05 TSX 079 053
05/25/2015 4:00 PM EDT Q 34.80 100 -0.05 TSX 079 053
05/25/2015 4:00 PM EDT Q 34.80 200 -0.05 TSX 053 053
05/25/2015 4:00 PM EDT Q 34.80 100 -0.05 TSX 053 053
05/25/2015 4:00 PM EDT Q 34.80 100 -0.05 TSX 001 053
05/25/2015 3:59 PM EDT 34.87 100 0.02 TMX 079 039
05/25/2015 3:59 PM EDT 34.87 200 0.02 TMX 053 039
05/25/2015 3:59 PM EDT 34.83 100 -0.02 TMX 039 053
05/25/2015 3:58 PM EDT 34.83 100 -0.02 CHIX 079 001
05/25/2015 3:57 PM EDT 34.86 100 0.01 TSX 039 065
05/25/2015 3:57 PM EDT 34.86 200 0.01 TSX 039 053
05/25/2015 3:57 PM EDT 34.86 100 0.01 CHIX 001 065
05/25/2015 3:57 PM EDT 34.86 100 0.01 TSX 039 079
05/25/2015 3:56 PM EDT 34.87 100 0.02 CHIX 001 001
05/25/2015 3:56 PM EDT 34.90 100 0.05 TSX 001 053
05/25/2015 3:56 PM EDT 34.90 100 0.05 CHIX 001 001
05/25/2015 3:55 PM EDT 34.90 100 0.05 TMX 039 053
05/25/2015 3:55 PM EDT 34.96 100 0.11 OMEGA 009 001
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 Terms of Use.