Progressive Waste Solutions Ltd.

Market: Market: CDN Consolidated | Feb 28, 2015, 3:31 PM EST

BIN
$ 34.92
Change:
0.12 (0.34%)
Volume:
649,296

Day Low 34.61
Day High 35.17
52 Week Low 26.20
52 Week High 37.99


  • Earnings Alert: 02/26/15
  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 34.80
High: 35.17
Bid: 0.00
Bid Size: 0
Beta: 0.303
Prev. Close: 34.80
Low: 34.61
Ask: 0.00
Ask Size: 0
VWAP: 34.960798
Dividend: 0.160 
Div. Frequency: Quarterly
Shares Out.: 112,506,067
P/E Ratio: 27.300
EPS: 1.40
Yield: 1.723
Ex-Div Date: 12/29/2014
Market Cap: 3,928,711,860
P/B Ratio: 2.456
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 34.92 N/A N/A 34.80 35.17 34.61 649.29 k 100% 0.12 0.345% 02/27/2015 4:36 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
02/27/2015 4:36 PM EST S 34.92 11,600 0.12 TSX 002 002
02/27/2015 4:35 PM EST T 34.92 59 0.12 TSX 002 002
02/27/2015 4:34 PM EST S 34.92 8,700 0.12 TSX 002 002
02/27/2015 4:00 PM EST W 34.92 100 0.12 CHIX 001 001
02/27/2015 4:00 PM EST W 34.93 100 0.13 CHIX 001 001
02/27/2015 4:00 PM EST 34.93 300 0.13 CHIX 001 001
02/27/2015 4:00 PM EST 34.93 500 0.13 CHIX 001 001
02/27/2015 4:00 PM EST 34.93 100 0.13 CHIX 001 001
02/27/2015 4:00 PM EST 34.92 100 0.12 PURE 057 079
02/27/2015 4:00 PM EST Q 34.92 70 0.12 TSX 014 002
02/27/2015 4:00 PM EST Q 34.92 21 0.12 TSX 065 002
02/27/2015 4:00 PM EST Q 34.92 2 0.12 TSX 065 002
02/27/2015 4:00 PM EST Q 34.92 31 0.12 TSX 065 002
02/27/2015 4:00 PM EST Q 34.92 59 0.12 TSX 002 002
02/27/2015 4:00 PM EST Q 34.92 9 0.12 TSX 085 002
02/27/2015 4:00 PM EST Q 34.92 33 0.12 TSX 222 002
02/27/2015 4:00 PM EST Q 34.92 50 0.12 TSX 014 002
02/27/2015 4:00 PM EST Q 34.92 19 0.12 TSX 085 002
02/27/2015 4:00 PM EST Q 34.92 40 0.12 TSX 053 002
02/27/2015 4:00 PM EST Q 34.92 24 0.12 TSX 002 027
02/27/2015 4:00 PM EST Q 34.92 59 0.12 TSX 002 013
02/27/2015 4:00 PM EST Q 34.92 65 0.12 TSX 002 072
02/27/2015 4:00 PM EST Q 34.92 28 0.12 TSX 002 072
02/27/2015 4:00 PM EST Q 34.92 100 0.12 TSX 002 079
02/27/2015 4:00 PM EST Q 34.92 200 0.12 TSX 001 079
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