TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 28.11
Sep 1, 2014, 3:15 AM EDT
Change: -0.34 (-1.20%)
Volume: 249,373
Day Low
28.08
Day High
28.55
Company Chart
Detailed Quote
Open: 28.46 EPS: 1.13
High: 28.55 Ex-Div Date: 09/26/2014
Low: 28.08 Dividend: 0.160 
Prev. Close: 28.45 Yield: 2.134
Bid: 28.01 Div. Frequency: Quarterly
Bid Size: 100.00 Shares Out.: 114,744,044.00
Ask: 28.25 P/E Ratio: 24.500
Ask Size: 2,100.00 P/B Ratio: 2.267
Market Cap: 3,225,455,077 Exchange: TSX
Beta: 0.516 VWAP: 28.31582
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.11 28.01 28.25 28.46 28.55 28.08 249.37 k 100% -0.34 -1.195% 08/29/2014 4:19 PM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/29/2014 4:19 PM EDT S 28.11 2,000 -0.34 TSX 001 001
08/29/2014 4:16 PM EDT T 28.11 73 -0.34 TSX 002 002
08/29/2014 4:16 PM EDT S 28.11 3,100 -0.34 TSX 002 002
08/29/2014 4:00 PM EDT Q 28.11 100 -0.34 TSX 079 009
08/29/2014 4:00 PM EDT Q 28.11 400 -0.34 TSX 039 009
08/29/2014 4:00 PM EDT Q 28.11 300 -0.34 TSX 053 009
08/29/2014 4:00 PM EDT Q 28.11 300 -0.34 TSX 053 009
08/29/2014 4:00 PM EDT Q 28.11 200 -0.34 TSX 053 009
08/29/2014 4:00 PM EDT Q 28.11 200 -0.34 TSX 053 009
08/29/2014 4:00 PM EDT Q 28.11 300 -0.34 TSX 072 009
08/29/2014 4:00 PM EDT Q 28.11 200 -0.34 TSX 053 009
08/29/2014 4:00 PM EDT Q 28.11 200 -0.34 TSX 079 009
08/29/2014 4:00 PM EDT Q 28.11 200 -0.34 TSX 079 222
08/29/2014 4:00 PM EDT Q 28.11 400 -0.34 TSX 001 222
08/29/2014 4:00 PM EDT Q 28.11 300 -0.34 TSX 001 222
08/29/2014 4:00 PM EDT Q 28.11 600 -0.34 TSX 079 222
08/29/2014 4:00 PM EDT Q 28.11 700 -0.34 TSX 053 222
08/29/2014 4:00 PM EDT Q 28.11 4,800 -0.34 TSX 053 222
08/29/2014 4:00 PM EDT Q 28.11 300 -0.34 TSX 014 222
08/29/2014 4:00 PM EDT Q 28.11 100 -0.34 TSX 014 001
08/29/2014 4:00 PM EDT Q 28.11 300 -0.34 TSX 079 001
08/29/2014 4:00 PM EDT Q 28.11 1,000 -0.34 TSX 039 001
08/29/2014 4:00 PM EDT Q 28.11 100 -0.34 TSX 072 085
08/29/2014 4:00 PM EDT Q 28.11 100 -0.34 TSX 013 085
08/29/2014 4:00 PM EDT Q 28.11 800 -0.34 TSX 013 001
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 and TMX Group Terms of Use.