TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 28.89
Oct 21, 2014, 5:18 PM EDT
Change: 0.52 (1.83%)
Volume: 514,811
Day Low
28.44
Day High
29.08
Company Chart
Detailed Quote
Open: 28.54 EPS: 1.13
High: 29.08 Ex-Div Date: 09/26/2014
Low: 28.44 Dividend: 0.160 
Prev. Close: 28.37 Yield: 2.117
Bid: 28.85 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 114,744,044
Ask: 28.92 P/E Ratio: 24.700
Ask Size: 100 P/B Ratio: 2.241
Market Cap: 3,314,955,431 Exchange: TSX
Beta: 0.557 VWAP: 28.931862
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.89 28.85 28.92 28.54 29.08 28.44 514.81 k 100% 0.52 1.833% 10/21/2014 4:00 PM
TSX 28.87 28.67 28.92 28.54 29.08 28.44 151.51 k 29.43% 0.50 1.762% 10/21/2014 4:00 PM
Alpha 28.88 28.85 N/A 28.52 29.07 28.52 49.90 k 9.69% 0.51 1.798% 10/21/2014 3:59 PM
TMX Select 28.90 N/A N/A 28.54 29.07 28.54 15.10 k 2.93% 0.53 1.868% 10/21/2014 3:59 PM
Chi-X 28.89 N/A N/A 28.52 29.07 28.49 260.00 k 50.50% 0.51 1.797% 10/21/2014 4:00 PM
Omega 28.88 N/A N/A 28.87 29.07 28.80 7,300 1.42% 0.47 1.654% 10/21/2014 3:59 PM
Pure 28.90 N/A N/A 28.53 29.07 28.53 5,100 0.99% 0.49 1.725% 10/21/2014 3:59 PM
TriAct 28.92 N/A N/A 28.55 29.06 28.55 14.00 k 2.72% 0.53 1.867% 10/21/2014 3:44 PM
CX2 28.90 N/A N/A 28.84 29.07 28.75 11.70 k 2.27% 0.52 1.832% 10/21/2014 3:59 PM
LYNX 28.94 N/A N/A 29.00 29.00 28.94 200 0.04% 0.85 3.026% 10/21/2014 2:32 PM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:00 PM EDT 28.89 100 0.52 CHIX 001 001
10/21/2014 4:00 PM EDT Q 28.87 200 0.50 TSX 039 039
10/21/2014 4:00 PM EDT Q 28.87 1,500 0.50 TSX 039 039
10/21/2014 4:00 PM EDT Q 28.87 100 0.50 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.87 300 0.50 TSX 001 079
10/21/2014 4:00 PM EDT Q 28.87 400 0.50 TSX 072 079
10/21/2014 4:00 PM EDT Q 28.87 900 0.50 TSX 039 039
10/21/2014 4:00 PM EDT Q 28.87 700 0.50 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.87 100 0.50 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.87 100 0.50 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.87 100 0.50 TSX 079 079
10/21/2014 4:00 PM EDT Q 28.87 900 0.50 TSX 014 079
10/21/2014 4:00 PM EDT Q 28.87 400 0.50 TSX 014 079
10/21/2014 4:00 PM EDT Q 28.87 300 0.50 TSX 065 079
10/21/2014 4:00 PM EDT Q 28.87 500 0.50 TSX 065 001
10/21/2014 4:00 PM EDT Q 28.87 400 0.50 TSX 065 001
10/21/2014 4:00 PM EDT Q 28.87 1,500 0.50 TSX 065 001
10/21/2014 4:00 PM EDT Q 28.87 3,600 0.50 TSX 065 079
10/21/2014 4:00 PM EDT Q 28.87 1,300 0.50 TSX 065 001
10/21/2014 4:00 PM EDT Q 28.87 2,500 0.50 TSX 065 053
10/21/2014 4:00 PM EDT Q 28.87 300 0.50 TSX 065 079
10/21/2014 4:00 PM EDT Q 28.87 100 0.50 TSX 065 039
10/21/2014 4:00 PM EDT Q 28.87 200 0.50 TSX 065 079
10/21/2014 4:00 PM EDT Q 28.87 3,200 0.50 TSX 065 079
10/21/2014 4:00 PM EDT Q 28.87 100 0.50 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