TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 28.48
Sep 21, 2014, 9:53 AM EDT
Change: -0.11 (-0.38%)
Volume: 529,953
Day Low
28.32
Day High
28.785
Company Chart
Detailed Quote
Open: 28.56 EPS: 1.13
High: 28.785 Ex-Div Date: 09/26/2014
Low: 28.32 Dividend: 0.160 
Prev. Close: 28.59 Yield: 2.107
Bid: 28.34 Div. Frequency: Quarterly
Bid Size: 2,000 Shares Out.: 114,744,044
Ask: 28.68 P/E Ratio: 24.800
Ask Size: 2,000 P/B Ratio: 2.278
Market Cap: 3,267,910,373 Exchange: TSX
Beta: 0.572 VWAP: 28.534918
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.48 28.34 28.68 28.56 28.79 28.32 529.95 k 100% -0.11 -0.385% 09/19/2014 4:43 PM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 4:43 PM EDT T 28.48 17 -0.11 TSX 002 002
09/19/2014 4:42 PM EDT S 28.48 18,400 -0.11 TSX 002 002
09/19/2014 4:00 PM EDT W 28.50 100 -0.09 CHIX 001 001
09/19/2014 4:00 PM EDT W 28.53 100 -0.06 CHIX 001 001
09/19/2014 4:00 PM EDT Q 28.48 100 -0.11 TSX 001 079
09/19/2014 4:00 PM EDT Q 28.48 100 -0.11 TSX 001 079
09/19/2014 4:00 PM EDT Q 28.48 100 -0.11 TSX 039 079
09/19/2014 4:00 PM EDT Q 28.48 900 -0.11 TSX 039 079
09/19/2014 4:00 PM EDT Q 28.48 700 -0.11 TSX 039 079
09/19/2014 4:00 PM EDT Q 28.48 1,200 -0.11 TSX 039 072
09/19/2014 4:00 PM EDT Q 28.48 100 -0.11 TSX 039 072
09/19/2014 4:00 PM EDT Q 28.48 300 -0.11 TSX 039 072
09/19/2014 4:00 PM EDT Q 28.48 200 -0.11 TSX 039 072
09/19/2014 4:00 PM EDT Q 28.48 800 -0.11 TSX 039 072
09/19/2014 4:00 PM EDT Q 28.48 1,100 -0.11 TSX 053 072
09/19/2014 4:00 PM EDT Q 28.48 600 -0.11 TSX 053 072
09/19/2014 4:00 PM EDT Q 28.48 100 -0.11 TSX 053 072
09/19/2014 4:00 PM EDT Q 28.48 400 -0.11 TSX 072 072
09/19/2014 4:00 PM EDT Q 28.48 1,300 -0.11 TSX 072 072
09/19/2014 4:00 PM EDT Q 28.48 400 -0.11 TSX 072 079
09/19/2014 4:00 PM EDT Q 28.48 100 -0.11 TSX 053 079
09/19/2014 4:00 PM EDT Q 28.48 100 -0.11 TSX 079 079
09/19/2014 4:00 PM EDT Q 28.48 100 -0.11 TSX 079 079
09/19/2014 4:00 PM EDT Q 28.48 700 -0.11 TSX 079 079
09/19/2014 4:00 PM EDT Q 28.48 100 -0.11 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 and TMX Group Terms of Use.