TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 33.94
Nov 21, 2014, 11:04 AM EST
Change: -0.06 (-0.18%)
Volume: 127,807
Day Low
33.70
Day High
34.13
Company Chart
Detailed Quote
Open: 34.13 EPS: 1.35
High: 34.13 Ex-Div Date: 12/29/2014
Low: 33.70 Dividend: 0.160 
Prev. Close: 34.00 Yield: 1.744
Bid: 33.93 Div. Frequency: Quarterly
Bid Size: 1,700 Shares Out.: 114,746,086
Ask: 33.95 P/E Ratio: 24.500
Ask Size: 1,300 P/B Ratio: 2.637
Market Cap: 3,894,482,159 Exchange: TSX
Beta: 0.447 VWAP: 33.915378
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 33.94 33.93 33.95 34.13 34.13 33.70 127.80 k 100% -0.06 -0.176% 11/21/2014 11:04 AM
TSX 33.94 33.93 33.95 34.13 34.13 33.70 82.80 k 64.79% -0.06 -0.176% 11/21/2014 11:04 AM
Alpha 33.94 33.93 33.96 34.05 34.06 33.78 7,400 5.79% -0.06 -0.176% 11/21/2014 11:03 AM
TMX Select 33.94 33.93 33.95 33.96 34.00 33.70 2,200 1.72% -0.06 -0.176% 11/21/2014 10:53 AM
Chi-X 33.93 33.93 33.95 34.06 34.06 33.73 12.10 k 9.47% -0.08 -0.235% 11/21/2014 10:55 AM
Omega 33.94 33.91 33.98 33.90 33.94 33.90 800 0.63% -0.07 -0.206% 11/21/2014 11:03 AM
Pure 33.92 33.85 34.03 33.92 33.92 33.92 100 0.08% -0.08 -0.235% 11/21/2014 9:53 AM
TriAct 33.94 N/A N/A 33.92 34.02 33.77 16.10 k 12.60% -0.07 -0.191% 11/21/2014 11:04 AM
CX2 33.95 33.93 33.97 33.93 34.00 33.70 6,300 4.93% -0.06 -0.176% 11/21/2014 11:03 AM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/21/2014 11:04 AM EST 33.94 100 -0.06 TSX 001 013
11/21/2014 11:04 AM EST 33.94 100 -0.06 TCM 222 007
11/21/2014 11:03 AM EST 33.95 100 -0.05 CX2 079 039
11/21/2014 11:03 AM EST 33.94 100 -0.06 OMEGA 065 001
11/21/2014 11:03 AM EST 33.945 100 -0.06 TCM 222 013
11/21/2014 11:03 AM EST 33.94 100 -0.06 TSX 015 013
11/21/2014 11:03 AM EST 33.94 100 -0.06 TSX 079 013
11/21/2014 11:03 AM EST 33.94 100 -0.06 ALPHA 014 013
11/21/2014 11:03 AM EST 33.94 100 -0.06 ALPHA 222 013
11/21/2014 11:02 AM EST 33.945 100 -0.06 TCM 222 079
11/21/2014 11:02 AM EST 33.94 100 -0.06 TSX 015 001
11/21/2014 11:02 AM EST 33.94 100 -0.06 ALPHA 222 001
11/21/2014 11:01 AM EST 33.95 100 -0.05 TSX 001 072
11/21/2014 11:01 AM EST 33.95 100 -0.05 TSX 079 072
11/21/2014 11:01 AM EST 33.95 100 -0.05 TSX 090 080
11/21/2014 11:01 AM EST 33.95 900 -0.05 TSX 090 072
11/21/2014 11:01 AM EST E 33.95 10 -0.05 TSX 002 002
11/21/2014 11:01 AM EST 33.94 100 -0.06 TSX 079 053
11/21/2014 11:01 AM EST 33.94 100 -0.06 TSX 079 053
11/21/2014 11:01 AM EST 33.94 100 -0.06 TSX 079 013
11/21/2014 11:01 AM EST 33.94 100 -0.06 TSX 079 079
11/21/2014 11:01 AM EST 33.94 100 -0.06 TSX 002 013
11/21/2014 10:57 AM EST 33.93 100 -0.07 TSX 001 013
11/21/2014 10:57 AM EST 33.93 200 -0.07 TSX 001 013
11/21/2014 10:57 AM EST 33.93 100 -0.07 TSX 001 013
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