Progressive Waste Solutions Ltd.

Market: CDN Consolidated | Mar 30, 2015, 9:47 PM EDT

BIN
$ 37.06
Change:
0.10 (0.27%)
Volume:
501,459

Day Low 36.92
Day High 37.26
52 Week Low 26.20
52 Week High 38.28


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 36.96
High: 37.26
Bid: 0.00
Bid Size: 0
Beta: 0.316
Prev. Close: 36.96
Low: 36.92
Ask: 0.00
Ask Size: 0
VWAP: 37.066009
Dividend: 0.160 
Div. Frequency: Quarterly
Shares Out.: 112,506,067
P/E Ratio: 28.900
EPS: 1.40
Yield: 1.732
Ex-Div Date: 03/27/2015
Market Cap: 4,169,474,843
P/B Ratio: 2.612
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 37.06 N/A N/A 36.96 37.26 36.92 501.45 k 100% 0.10 0.271% 03/30/2015 4:00 PM
TSX 37.04 36.99 37.12 36.96 37.26 36.92 272.53 k 54.35% 0.08 0.216% 03/30/2015 4:00 PM
Alpha 37.08 N/A N/A 37.25 37.25 36.96 30.10 k 6.00% 0.08 0.216% 03/30/2015 3:59 PM
TMX Select 37.10 N/A N/A 36.99 37.25 36.96 15.90 k 3.17% 0.14 0.379% 03/30/2015 3:59 PM
Chi-X 37.06 N/A N/A 37.05 37.26 36.92 118.60 k 23.65% 0.10 0.271% 03/30/2015 4:00 PM
Omega 37.05 N/A N/A 36.97 37.09 36.97 3,300 0.66% 0.03 0.081% 03/30/2015 4:00 PM
Pure 37.07 N/A N/A 37.04 37.17 36.92 11.60 k 2.31% 0.11 0.298% 03/30/2015 3:53 PM
TriAct 36.00 N/A N/A 0.00 0.00 0.00 37.82 k 7.54% 0.00 0.00% 03/30/2015 3:56 PM
CX2 37.09 N/A N/A 36.99 37.24 36.98 11.30 k 2.25% 0.12 0.325% 03/30/2015 3:59 PM
LYNX 37.09 N/A N/A 36.97 37.09 36.97 300 0.06% 0.19 0.515% 03/30/2015 3:42 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/30/2015 4:00 PM EDT 37.05 100 0.09 OMEGA 001 001
03/30/2015 4:00 PM EDT 37.06 100 0.10 CHIX 001 001
03/30/2015 4:00 PM EDT Q 37.04 33 0.08 TSX 053 002
03/30/2015 4:00 PM EDT Q 37.04 59 0.08 TSX 011 002
03/30/2015 4:00 PM EDT Q 37.04 85 0.08 TSX 065 002
03/30/2015 4:00 PM EDT Q 37.04 34 0.08 TSX 002 011
03/30/2015 4:00 PM EDT Q 37.04 49 0.08 TSX 002 015
03/30/2015 4:00 PM EDT Q 37.04 77 0.08 TSX 002 072
03/30/2015 4:00 PM EDT Q 37.04 100 0.08 TSX 039 072
03/30/2015 4:00 PM EDT Q 37.04 200 0.08 TSX 039 015
03/30/2015 4:00 PM EDT Q 37.04 400 0.08 TSX 039 072
03/30/2015 4:00 PM EDT Q 37.04 100 0.08 TSX 053 072
03/30/2015 4:00 PM EDT Q 37.04 100 0.08 TSX 079 072
03/30/2015 4:00 PM EDT Q 37.04 100 0.08 TSX 079 072
03/30/2015 4:00 PM EDT Q 37.04 100 0.08 TSX 079 072
03/30/2015 4:00 PM EDT Q 37.04 100 0.08 TSX 079 072
03/30/2015 4:00 PM EDT Q 37.04 200 0.08 TSX 072 072
03/30/2015 4:00 PM EDT Q 37.04 100 0.08 TSX 053 072
03/30/2015 4:00 PM EDT Q 37.04 400 0.08 TSX 072 072
03/30/2015 4:00 PM EDT Q 37.04 800 0.08 TSX 072 072
03/30/2015 4:00 PM EDT Q 37.04 600 0.08 TSX 039 072
03/30/2015 4:00 PM EDT Q 37.04 1,400 0.08 TSX 079 072
03/30/2015 4:00 PM EDT Q 37.04 1,700 0.08 TSX 079 072
03/30/2015 4:00 PM EDT Q 37.04 600 0.08 TSX 001 072
03/30/2015 4:00 PM EDT Q 37.04 600 0.08 TSX 001 080
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