Progressive Waste Solutions Ltd.

Market: CDN Consolidated | Jul 7, 2015, 4:39 AM EDT

BIN
$ 33.53 Change Up
Change:
0.09 (0.27%)
Volume:
490,443

Day Low 33.30
Day High 33.69


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 33.30
High: 33.69
Bid: 0.00
Bid Size: 0
Beta: 0.296
Prev. Close: 33.44
Low: 33.30
Ask: 0.00
Ask Size: 0
VWAP: 33.576333
Dividend: 0.160 
Div. Frequency: Quarterly
Shares Out.: 110,206,814
P/E Ratio: 27.300
EPS: 1.17
Yield: 1.914
Ex-Div Date: 06/26/2015
Market Cap: 3,695,234,473
P/B Ratio: 2.515
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 33.53 N/A N/A 33.30 33.69 33.30 490.44 k 100% 0.09 0.269% 07/06/2015 4:00 PM
TSX 33.53 33.21 33.60 33.30 33.69 33.30 115.42 k 29.82% 0.09 0.269% 07/06/2015 4:00 PM
Alpha 33.46 N/A N/A 33.44 33.65 33.37 10.50 k 2.71% 0.10 0.300% 07/06/2015 3:55 PM
TMX Select 33.53 N/A N/A 33.46 33.65 33.36 11.80 k 3.05% 0.09 0.269% 07/06/2015 3:59 PM
Chi-X 33.53 N/A N/A 33.34 33.67 33.34 197.30 k 50.98% 0.11 0.329% 07/06/2015 3:59 PM
Omega 33.48 N/A N/A 33.58 33.58 33.48 900 0.23% 0.10 0.300% 07/06/2015 3:46 PM
Pure 33.51 N/A N/A 33.63 33.66 33.51 1,400 0.36% -0.11 -0.327% 07/06/2015 3:34 PM
TriAct 36.00 N/A N/A 0.00 0.00 0.00 22.43 k 5.80% 0.00 0.00% 07/06/2015 3:59 PM
Liquidnet 33.59 N/A N/A 33.59 33.59 33.59 19.20 k 4.96% 0.00 0.000% 07/06/2015 2:31 PM
CX2 33.53 N/A N/A 33.40 33.67 33.40 7,480 1.93% -0.07 -0.208% 07/06/2015 3:59 PM
LYNX 33.53 N/A N/A 33.58 33.62 33.53 600 0.16% -0.03 -0.089% 07/06/2015 3:34 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
07/06/2015 4:00 PM EDT Q 33.53 63 0.09 TSX 072 002
07/06/2015 4:00 PM EDT Q 33.53 3 0.09 TSX 002 053
07/06/2015 4:00 PM EDT Q 33.53 100 0.09 TSX 001 053
07/06/2015 4:00 PM EDT Q 33.53 100 0.09 TSX 015 015
07/06/2015 4:00 PM EDT Q 33.53 200 0.09 TSX 001 053
07/06/2015 4:00 PM EDT Q 33.53 1,000 0.09 TSX 079 053
07/06/2015 4:00 PM EDT Q 33.53 600 0.09 TSX 072 053
07/06/2015 4:00 PM EDT Q 33.53 600 0.09 TSX 001 053
07/06/2015 4:00 PM EDT Q 33.53 1,500 0.09 TSX 079 053
07/06/2015 4:00 PM EDT Q 33.53 500 0.09 TSX 001 053
07/06/2015 4:00 PM EDT Q 33.53 700 0.09 TSX 079 053
07/06/2015 4:00 PM EDT Q 33.53 100 0.09 TSX 072 053
07/06/2015 4:00 PM EDT Q 33.53 400 0.09 TSX 079 053
07/06/2015 4:00 PM EDT Q 33.53 100 0.09 TSX 079 053
07/06/2015 4:00 PM EDT Q 33.53 100 0.09 TSX 053 053
07/06/2015 3:59 PM EDT E 33.53 85 0.09 TCM 007 002
07/06/2015 3:59 PM EDT 33.535 100 0.10 TCM 001 002
07/06/2015 3:59 PM EDT 33.53 500 0.09 TSX 072 002
07/06/2015 3:59 PM EDT 33.53 200 0.09 TSX 015 002
07/06/2015 3:59 PM EDT 33.53 100 0.09 TMX 039 002
07/06/2015 3:59 PM EDT 33.53 100 0.09 CX2 079 101
07/06/2015 3:59 PM EDT 33.54 200 0.10 TSX 039 072
07/06/2015 3:59 PM EDT 33.54 100 0.10 TSX 039 053
07/06/2015 3:59 PM EDT 33.54 100 0.10 TSX 039 079
07/06/2015 3:59 PM EDT 33.54 100 0.10 TSX 039 079
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 Terms of Use.