TMX group TMXmoney

Progressive Waste Solutions Ltd. (BIN)
Market: CDN Consolidated
$ 34.77
Nov 25, 2014, 8:06 PM EST
Change: 0.24 (0.70%)
Volume: 517,434
Day Low
34.76
Day High
35.41
Company Chart
Detailed Quote
Open: 35.20 EPS: 1.35
High: 35.41 Ex-Div Date: 12/29/2014
Low: 34.76 Dividend: 0.160 
Prev. Close: 34.53 Yield: 1.769
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 114,746,086
Ask: 0.00 P/E Ratio: 24.600
Ask Size: 0 P/B Ratio: 2.723
Market Cap: 3,989,721,410 Exchange: TSX
Beta: 0.455 VWAP: 35.003768
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 34.77 N/A N/A 35.20 35.41 34.76 517.43 k 100% 0.24 0.695% 11/25/2014 4:19 PM
TSX 34.77 34.76 34.83 35.20 35.41 34.76 342.33 k 66.16% 0.24 0.695% 11/25/2014 4:19 PM
Alpha 34.77 N/A N/A 35.12 35.33 34.77 36.20 k 7.00% 0.24 0.695% 11/25/2014 3:59 PM
TMX Select 34.76 N/A N/A 35.12 35.33 34.76 12.50 k 2.42% 0.23 0.666% 11/25/2014 3:59 PM
Chi-X 34.77 N/A N/A 35.19 35.35 34.76 65.60 k 12.68% 0.25 0.724% 11/25/2014 3:59 PM
Omega 34.77 N/A N/A 35.16 35.29 34.76 5,100 0.99% 0.23 0.666% 11/25/2014 3:59 PM
Pure 34.77 N/A N/A 35.33 35.33 34.77 1,000 0.19% 0.24 0.695% 11/25/2014 3:53 PM
TriAct 34.78 N/A N/A 35.11 35.28 34.78 32.60 k 6.30% 0.26 0.738% 11/25/2014 3:59 PM
CX2 34.76 N/A N/A 35.18 35.34 34.76 22.00 k 4.25% 0.23 0.666% 11/25/2014 3:59 PM
LYNX 34.90 N/A N/A 34.90 34.90 34.90 100 0.02% 0.66 1.928% 11/25/2014 3:07 PM

All times are in ET.

News Headlines for Progressive Waste Solutions Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
11/25/2014 4:19 PM EST S 34.77 2,700 0.24 TSX 001 001
11/25/2014 4:00 PM EST Q 34.77 100 0.24 TSX 053 072
11/25/2014 4:00 PM EST Q 34.77 200 0.24 TSX 053 072
11/25/2014 4:00 PM EST Q 34.77 100 0.24 TSX 072 072
11/25/2014 4:00 PM EST Q 34.77 300 0.24 TSX 053 001
11/25/2014 4:00 PM EST Q 34.77 900 0.24 TSX 053 014
11/25/2014 4:00 PM EST Q 34.77 300 0.24 TSX 053 014
11/25/2014 4:00 PM EST Q 34.77 200 0.24 TSX 101 014
11/25/2014 4:00 PM EST Q 34.77 1,200 0.24 TSX 053 014
11/25/2014 4:00 PM EST Q 34.77 900 0.24 TSX 053 085
11/25/2014 4:00 PM EST Q 34.77 4,300 0.24 TSX 053 007
11/25/2014 4:00 PM EST Q 34.77 5,700 0.24 TSX 053 001
11/25/2014 4:00 PM EST Q 34.77 700 0.24 TSX 001 001
11/25/2014 4:00 PM EST Q 34.77 2,000 0.24 TSX 001 001
11/25/2014 4:00 PM EST Q 34.77 2,500 0.24 TSX 011 001
11/25/2014 4:00 PM EST Q 34.77 300 0.24 TSX 013 001
11/25/2014 4:00 PM EST Q 34.77 200 0.24 TSX 013 001
11/25/2014 4:00 PM EST Q 34.77 200 0.24 TSX 013 001
11/25/2014 4:00 PM EST Q 34.77 1,000 0.24 TSX 013 001
11/25/2014 4:00 PM EST Q 34.77 200 0.24 TSX 053 053
11/25/2014 3:59 PM EST E 34.77 6 0.24 TSX 015 002
11/25/2014 3:59 PM EST E 34.76 21 0.23 TSX 002 085
11/25/2014 3:59 PM EST E 34.76 35 0.23 TSX 002 079
11/25/2014 3:59 PM EST E 34.77 39 0.24 TSX 013 002
11/25/2014 3:59 PM EST E 34.77 50 0.24 TSX 011 002
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