TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 37.31
Jan 26, 2015, 7:47 PM EST
Change: -0.25 (-0.67%)
Volume: 468,853
Day Low
37.22
Day High
37.99
Company Chart
Detailed Quote
Open: 37.81 EPS: 1.35
High: 37.99 Ex-Div Date: 12/29/2014
Low: 37.22 Dividend: 0.160 
Prev. Close: 37.56 Yield: 1.597
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 112,506,067
Ask: 0.00 P/E Ratio: 25.300
Ask Size: 0 P/B Ratio: 2.745
Market Cap: 4,197,601,360 Exchange: TSX
Beta: 0.415 VWAP: 37.672390
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 37.31 N/A N/A 37.81 37.99 37.22 468.85 k 100% -0.25 -0.666% 01/26/2015 4:00 PM
TSX 37.29 37.22 37.39 37.81 37.96 37.23 179.05 k 38.19% -0.28 -0.745% 01/26/2015 4:00 PM
Alpha 37.36 N/A N/A 37.90 37.94 37.24 17.80 k 3.80% -0.21 -0.559% 01/26/2015 3:58 PM
TMX Select 37.36 N/A N/A 37.86 37.91 37.24 14.80 k 3.16% -0.21 -0.559% 01/26/2015 3:58 PM
Chi-X 37.31 N/A N/A 37.89 37.99 37.22 222.90 k 47.54% -0.25 -0.666% 01/26/2015 4:00 PM
Omega 37.36 N/A N/A 37.87 37.87 37.25 7,200 1.54% -0.22 -0.585% 01/26/2015 3:58 PM
Pure 37.32 N/A N/A 37.74 37.87 37.23 1,500 0.32% -0.24 -0.639% 01/26/2015 3:54 PM
TriAct 37.35 N/A N/A 37.77 37.92 37.26 15.10 k 3.22% -0.18 -0.466% 01/26/2015 3:58 PM
CX2 37.37 N/A N/A 37.87 37.89 37.24 10.40 k 2.22% -0.19 -0.506% 01/26/2015 3:59 PM
LYNX 37.36 N/A N/A 37.36 37.36 37.36 100 0.02% -0.18 -0.479% 01/26/2015 3:37 PM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/26/2015 4:00 PM EST 37.31 100 -0.25 CHIX 001 001
01/26/2015 4:00 PM EST Q 37.29 38 -0.27 TSX 007 002
01/26/2015 4:00 PM EST Q 37.29 4 -0.27 TSX 002 015
01/26/2015 4:00 PM EST Q 37.29 500 -0.27 TSX 079 053
01/26/2015 4:00 PM EST Q 37.29 100 -0.27 TSX 039 053
01/26/2015 4:00 PM EST Q 37.29 200 -0.27 TSX 001 053
01/26/2015 4:00 PM EST Q 37.29 100 -0.27 TSX 001 053
01/26/2015 4:00 PM EST Q 37.29 100 -0.27 TSX 039 053
01/26/2015 4:00 PM EST Q 37.29 1,000 -0.27 TSX 039 015
01/26/2015 4:00 PM EST Q 37.29 300 -0.27 TSX 001 015
01/26/2015 4:00 PM EST Q 37.29 800 -0.27 TSX 039 015
01/26/2015 4:00 PM EST Q 37.29 900 -0.27 TSX 072 015
01/26/2015 4:00 PM EST Q 37.29 400 -0.27 TSX 072 015
01/26/2015 4:00 PM EST Q 37.29 100 -0.27 TSX 079 015
01/26/2015 4:00 PM EST Q 37.29 1,000 -0.27 TSX 072 014
01/26/2015 4:00 PM EST Q 37.29 800 -0.27 TSX 039 014
01/26/2015 4:00 PM EST Q 37.29 1,400 -0.27 TSX 079 014
01/26/2015 4:00 PM EST Q 37.29 100 -0.27 TSX 001 014
01/26/2015 4:00 PM EST Q 37.29 200 -0.27 TSX 001 014
01/26/2015 4:00 PM EST Q 37.29 1,200 -0.27 TSX 001 014
01/26/2015 4:00 PM EST Q 37.29 1,400 -0.27 TSX 079 014
01/26/2015 4:00 PM EST Q 37.29 900 -0.27 TSX 001 014
01/26/2015 4:00 PM EST Q 37.29 100 -0.27 TSX 039 014
01/26/2015 4:00 PM EST Q 37.29 100 -0.27 TSX 039 014
01/26/2015 4:00 PM EST Q 37.29 100 -0.27 TSX 079 014
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