The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Progressive Waste Solutions

  • BIN
  • TSX
  • Transportation and Environmental Services
  • Latest 27.01
  • Currency C$
  • Change 0.16
  • Percent Change 0.596 %
  • Volume 134,278
  • Fri Jul 11, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 27.01 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 27.02 26.79 26.85 27.01 134,278
Jul 10 26.91 26.75 26.88 26.85 121,574
Jul 9 26.96 26.75 26.95 26.92 135,258
Jul 8 27.25 26.95 27.25 26.95 166,516
Jul 7 27.41 27.16 27.41 27.30 117,569
Jul 4 27.61 27.33 27.48 27.41 24,529
Jul 3 27.48 27.24 27.30 27.35 230,635
Jul 2 27.48 27.16 27.16 27.31 175,302
Jun 30 27.44 27.23 27.27 27.39 98,339
Jun 27 27.52 27.15 27.15 27.32 57,004
Jun 26 27.41 27.23 27.33 27.27 71,863
Jun 25 27.55 27.34 27.53 27.36 78,102
Jun 24 27.71 27.40 27.40 27.52 993,040
Jun 23 27.59 27.30 27.53 27.46 398,167
Jun 20 27.75 27.49 27.65 27.49 409,003
Jun 19 27.87 27.68 27.78 27.73 87,309
Jun 18 27.99 27.75 27.99 27.77 82,335
Jun 17 28.04 27.79 27.85 27.93 449,955
Jun 16 28.12 27.82 27.90 27.85 59,715
Jun 13 28.01 27.84 27.97 27.86 44,449
Jun 12 28.13 27.83 27.95 27.97 50,426
Jun 11 28.32 28.00 28.29 28.08 67,820
Jun 10 28.75 28.31 28.68 28.40 58,826
Jun 9 28.72 28.36 28.45 28.67 157,214
Jun 6 28.55 28.24 28.24 28.43 191,736
Jun 5 28.40 28.00 28.24 28.28 76,679
Jun 4 28.38 28.00 28.05 28.27 113,394
Jun 3 28.56 27.98 28.52 28.14 109,033
Jun 2 28.67 28.14 28.14 28.52 92,051
May 30 28.30 28.04 28.13 28.08 102,117