TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 32.92
Oct 31, 2014, 10:14 PM EDT
Change: 1.27 (4.01%)
Volume: 1,303,489
Day Low
31.93
Day High
33.38
Company Chart
Detailed Quote
Open: 31.93 EPS: 1.13
High: 33.38 Ex-Div Date: 12/29/2014
Low: 31.93 Dividend: 0.160 
Prev. Close: 31.65 Yield: 1.896
Bid: 32.81 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 114,746,086
Ask: 33.00 P/E Ratio: 27.900
Ask Size: 600 P/B Ratio: 2.576
Market Cap: 3,777,441,151 Exchange: TSX
Beta: 0.478 VWAP: 32.816556
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.92 32.81 33.00 31.93 33.38 31.93 1.30 m 100% 1.27 4.013% 10/31/2014 4:00 PM
TSX 32.92 32.81 33.00 31.93 33.34 31.93 580.98 k 44.57% 1.27 4.013% 10/31/2014 4:00 PM
Alpha 32.93 N/A N/A 32.71 33.30 32.47 61.70 k 4.73% 1.28 4.044% 10/31/2014 3:59 PM
TMX Select 32.93 N/A N/A 32.87 33.30 32.47 25.10 k 1.93% 1.28 4.044% 10/31/2014 3:59 PM
Chi-X 32.93 N/A N/A 32.68 33.34 32.48 397.80 k 30.52% 1.31 4.143% 10/31/2014 3:59 PM
Omega 32.93 N/A N/A 33.00 33.00 32.49 13.50 k 1.04% 1.22 3.847% 10/31/2014 3:59 PM
Pure 32.92 N/A N/A 32.89 33.00 32.48 13.00 k 1.00% 1.23 3.881% 10/31/2014 3:59 PM
TriAct 32.91 N/A N/A 32.68 33.33 32.49 168.10 k 12.90% 1.20 3.768% 10/31/2014 3:52 PM
CX2 32.94 N/A N/A 32.96 33.38 32.47 42.90 k 3.29% 1.32 4.175% 10/31/2014 3:59 PM
LYNX 32.52 N/A N/A 32.96 32.96 32.52 400 0.03% 2.27 7.504% 10/31/2014 11:54 AM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 4:00 PM EDT Q 32.92 300 1.27 TSX 079 079
10/31/2014 4:00 PM EDT Q 32.92 300 1.27 TSX 053 007
10/31/2014 4:00 PM EDT Q 32.92 6,800 1.27 TSX 009 007
10/31/2014 4:00 PM EDT Q 32.92 100 1.27 TSX 009 007
10/31/2014 4:00 PM EDT Q 32.92 2,200 1.27 TSX 002 007
10/31/2014 4:00 PM EDT Q 32.92 300 1.27 TSX 072 007
10/31/2014 4:00 PM EDT Q 32.92 900 1.27 TSX 002 007
10/31/2014 4:00 PM EDT Q 32.92 600 1.27 TSX 085 007
10/31/2014 4:00 PM EDT Q 32.92 200 1.27 TSX 065 007
10/31/2014 4:00 PM EDT Q 32.92 3,500 1.27 TSX 004 007
10/31/2014 4:00 PM EDT Q 32.92 100 1.27 TSX 004 101
10/31/2014 4:00 PM EDT Q 32.92 200 1.27 TSX 004 007
10/31/2014 4:00 PM EDT Q 32.92 400 1.27 TSX 053 053
10/31/2014 4:00 PM EDT Q 32.92 100 1.27 TSX 053 053
10/31/2014 3:59 PM EDT E 32.93 36 1.28 TSX 002 002
10/31/2014 3:59 PM EDT 32.92 300 1.27 TSX 079 001
10/31/2014 3:59 PM EDT 32.93 100 1.28 CHIX 001 001
10/31/2014 3:59 PM EDT 32.93 100 1.28 OMEGA 001 001
10/31/2014 3:59 PM EDT E 32.93 91 1.28 TSX 053 002
10/31/2014 3:59 PM EDT E 32.91 50 1.26 TSX 002 014
10/31/2014 3:59 PM EDT E 32.91 35 1.26 TSX 002 007
10/31/2014 3:59 PM EDT 32.93 100 1.28 CHIX 039 001
10/31/2014 3:59 PM EDT E 32.93 94 1.28 TSX 009 002
10/31/2014 3:59 PM EDT 32.94 100 1.29 CX2 039 079
10/31/2014 3:59 PM EDT W 32.94 200 1.29 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