TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 27.37
Jul 29, 2014, 10:32 AM EDT
Change: 0.57 (2.13%)
Volume: 41,606

Day Low
26.91
Day High
27.46
Company Chart
Detailed Quote
Open: 26.91 EPS: 1.13
High: 27.46 Ex-Div Date: 09/26/2014
Low: 26.91 Dividend: 0.160 
Prev. Close: 26.80 Yield: 2.238
Bid: 27.36 Div. Frequency: Quarterly
Bid Size: 2,400 Shares Out.: 114,744,044
Ask: 27.37 P/E Ratio: 25.500
Ask Size: 900 P/B Ratio: 2.296
Market Cap: 3,140,544,484 Exchange: TSX
Beta: 0.506 VWAP: 26.135978
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.37 27.36 27.37 26.91 27.46 26.91 41.60 k 100% 0.57 2.127% 07/29/2014 10:31 AM
TSX 27.36 27.36 27.37 26.91 27.45 26.91 28.90 k 69.48% 0.56 2.090% 07/29/2014 10:31 AM
Alpha 27.43 27.36 27.39 26.95 27.46 26.95 2,700 6.49% 0.63 2.351% 07/29/2014 10:30 AM
TMX Select 27.45 27.35 27.41 26.95 27.45 26.95 1,100 2.64% 0.65 2.425% 07/29/2014 10:30 AM
Chi-X 27.37 27.36 27.37 26.91 27.45 26.91 6,200 14.90% 0.56 2.089% 07/29/2014 10:31 AM
Omega 27.43 27.35 27.42 27.15 27.43 27.15 399 0.96% 0.61 2.274% 07/29/2014 10:29 AM
Pure 27.16 27.35 27.41 27.16 27.16 27.16 200 0.48% 0.35 1.306% 07/29/2014 10:09 AM
TriAct 27.23 N/A N/A 26.96 27.23 26.95 1,100 2.64% 0.46 1.719% 07/29/2014 10:23 AM
CX2 27.43 27.36 27.38 27.34 27.44 27.34 1,000 2.40% 0.62 2.313% 07/29/2014 10:30 AM
LYNX 26.76 27.36 27.41 0.00 0.00 0.00 0 0% 0.00 0.00% 07/28/2014 3:50 PM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 10:31 AM EDT 27.37 100 0.57 CHIX 001 001
07/29/2014 10:31 AM EDT 27.36 100 0.56 TSX 079 085
07/29/2014 10:31 AM EDT 27.36 100 0.56 TSX 039 085
07/29/2014 10:31 AM EDT 27.36 100 0.56 TSX 079 085
07/29/2014 10:31 AM EDT 27.37 100 0.57 TSX 079 085
07/29/2014 10:31 AM EDT 27.37 100 0.57 TSX 053 085
07/29/2014 10:31 AM EDT 27.37 100 0.57 TSX 039 085
07/29/2014 10:30 AM EDT 27.38 100 0.58 TSX 079 079
07/29/2014 10:30 AM EDT 27.39 100 0.59 TSX 079 079
07/29/2014 10:30 AM EDT 27.42 100 0.62 CHIX 001 001
07/29/2014 10:30 AM EDT 27.42 100 0.62 CHIX 001 001
07/29/2014 10:30 AM EDT 27.42 100 0.62 CHIX 001 001
07/29/2014 10:30 AM EDT 27.42 100 0.62 CHIX 001 001
07/29/2014 10:30 AM EDT 27.40 100 0.60 TSX 072 079
07/29/2014 10:30 AM EDT 27.42 300 0.62 TSX 002 079
07/29/2014 10:30 AM EDT 27.42 200 0.62 TSX 039 079
07/29/2014 10:30 AM EDT 27.42 200 0.62 TSX 039 079
07/29/2014 10:30 AM EDT 27.42 100 0.62 TSX 002 079
07/29/2014 10:30 AM EDT 27.42 100 0.62 TSX 079 079
07/29/2014 10:30 AM EDT 27.42 100 0.62 TSX 079 079
07/29/2014 10:30 AM EDT 27.43 100 0.63 TSX 001 001
07/29/2014 10:30 AM EDT 27.45 100 0.65 TMX 001 079
07/29/2014 10:30 AM EDT 27.43 100 0.63 CX2 039 079
07/29/2014 10:30 AM EDT 27.43 100 0.63 CX2 079 101
07/29/2014 10:30 AM EDT 27.43 100 0.63 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.