Progressive Waste Solutions Ltd.

Market: CDN Consolidated | Apr 25, 2015, 10:11 AM EDT

BIN
$ 34.73
Change:
-0.29 (-0.83%)
Volume:
585,771

Day Low 34.63
Day High 35.39


  • Upcoming Earnings: 04/30/15
  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 34.98
High: 35.39
Bid: 0.00
Bid Size: 0
Beta: 0.232
Prev. Close: 35.02
Low: 34.63
Ask: 0.00
Ask Size: 0
VWAP: 34.855469
Dividend: 0.160 
Div. Frequency: Quarterly
Shares Out.: 112,000,558
P/E Ratio: 27.200
EPS: 1.21
Yield: 1.828
Ex-Div Date: 03/27/2015
Market Cap: 3,889,779,379
P/B Ratio: 2.607
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 34.73 N/A N/A 34.98 35.39 34.63 585.77 k 100% -0.29 -0.828% 04/24/2015 4:00 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
04/24/2015 4:00 PM EDT Q 34.73 44 -0.29 TSX 065 002
04/24/2015 4:00 PM EDT Q 34.73 100 -0.29 TSX 039 015
04/24/2015 4:00 PM EDT Q 34.73 200 -0.29 TSX 039 080
04/24/2015 4:00 PM EDT Q 34.73 100 -0.29 TSX 079 080
04/24/2015 4:00 PM EDT Q 34.73 700 -0.29 TSX 007 080
04/24/2015 4:00 PM EDT Q 34.73 400 -0.29 TSX 072 080
04/24/2015 4:00 PM EDT Q 34.73 100 -0.29 TSX 072 080
04/24/2015 4:00 PM EDT Q 34.73 100 -0.29 TSX 079 080
04/24/2015 4:00 PM EDT Q 34.73 200 -0.29 TSX 053 080
04/24/2015 4:00 PM EDT Q 34.73 100 -0.29 TSX 053 080
04/24/2015 4:00 PM EDT Q 34.73 800 -0.29 TSX 053 080
04/24/2015 3:59 PM EDT 34.74 100 -0.28 TSX 072 053
04/24/2015 3:59 PM EDT 34.75 100 -0.27 TSX 079 001
04/24/2015 3:59 PM EDT 34.75 100 -0.27 TSX 079 079
04/24/2015 3:59 PM EDT 34.75 200 -0.27 TSX 079 079
04/24/2015 3:59 PM EDT 34.74 100 -0.28 TSX 079 053
04/24/2015 3:59 PM EDT 34.75 100 -0.27 TSX 002 001
04/24/2015 3:59 PM EDT 34.75 100 -0.27 TSX 079 001
04/24/2015 3:59 PM EDT 34.75 100 -0.27 TSX 079 072
04/24/2015 3:59 PM EDT 34.75 100 -0.27 CHIX 001 001
04/24/2015 3:59 PM EDT 34.74 100 -0.28 ALPHA 079 222
04/24/2015 3:59 PM EDT 34.75 100 -0.27 CHIX 001 001
04/24/2015 3:59 PM EDT 34.75 100 -0.27 CHIX 001 001
04/24/2015 3:59 PM EDT E 34.75 50 -0.27 TSX 053 002
04/24/2015 3:59 PM EDT 34.75 100 -0.27 TSX 053 072
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.