TMX group TMXmoney

Pacific Rubiales Energy Corp. (PRE)
Market: CDN Consolidated
$ 18.31
Oct 24, 2014, 4:15 PM EDT
Change: -0.04 (-0.22%)
Volume: 898,731
Day Low
17.80
Day High
18.33
Company Chart
Detailed Quote
Open: 18.05 EPS: 1.92
High: 18.33 Ex-Div Date: 09/17/2014
Low: 17.80 Dividend: 0.165 
Prev. Close: 18.35 Yield: 3.966
Bid: 18.25 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 315,604,458
Ask: 18.31 P/E Ratio: 8.900
Ask Size: 300 P/B Ratio: 1.184
Market Cap: 5,778,717,626 Exchange: TSX
Beta: 1.402 VWAP: 18.138697
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.31 18.25 18.31 18.05 18.33 17.80 898.73 k 100% -0.04 -0.218% 10/24/2014 4:00 PM
TSX 18.31 18.25 18.31 18.05 18.33 17.81 513.33 k 57.12% -0.04 -0.218% 10/24/2014 4:00 PM
Alpha 18.31 N/A N/A 17.92 18.33 17.82 80.80 k 8.99% -0.04 -0.218% 10/24/2014 3:59 PM
TMX Select 18.30 N/A N/A 18.00 18.32 17.80 20.40 k 2.27% -0.05 -0.272% 10/24/2014 3:59 PM
Chi-X 18.31 15.94 20.76 18.00 18.32 17.81 175.00 k 19.47% -0.02 -0.109% 10/24/2014 3:59 PM
Omega 18.28 N/A N/A 17.99 18.28 17.99 10.80 k 1.20% -0.07 -0.381% 10/24/2014 3:53 PM
Pure 18.11 N/A N/A 17.84 18.32 17.84 7,200 0.80% -0.28 -1.523% 10/24/2014 2:42 PM
TriAct 18.27 N/A N/A 17.95 18.30 17.90 26.40 k 2.94% -0.06 -0.327% 10/24/2014 3:58 PM
CX2 18.30 N/A N/A 17.84 18.31 17.81 64.40 k 7.17% -0.04 -0.218% 10/24/2014 3:59 PM
LYNX 18.07 N/A N/A 18.18 18.18 18.07 400 0.04% -0.33 -1.794% 10/24/2014 2:04 PM

All times are in ET.

News Headlines for Pacific Rubiales Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/24/2014 4:00 PM EDT Q 18.31 100 -0.04 TSX 080 053
10/24/2014 4:00 PM EDT Q 18.31 200 -0.04 TSX 080 004
10/24/2014 4:00 PM EDT Q 18.31 500 -0.04 TSX 080 053
10/24/2014 4:00 PM EDT Q 18.31 100 -0.04 TSX 065 053
10/24/2014 4:00 PM EDT Q 18.31 500 -0.04 TSX 065 053
10/24/2014 4:00 PM EDT Q 18.31 400 -0.04 TSX 065 053
10/24/2014 4:00 PM EDT Q 18.31 500 -0.04 TSX 065 072
10/24/2014 4:00 PM EDT Q 18.31 300 -0.04 TSX 065 053
10/24/2014 4:00 PM EDT Q 18.31 400 -0.04 TSX 065 001
10/24/2014 4:00 PM EDT Q 18.31 1,000 -0.04 TSX 065 053
10/24/2014 4:00 PM EDT Q 18.31 600 -0.04 TSX 065 079
10/24/2014 4:00 PM EDT Q 18.31 2,300 -0.04 TSX 065 079
10/24/2014 4:00 PM EDT Q 18.31 23,700 -0.04 TSX 065 123
10/24/2014 4:00 PM EDT Q 18.31 2,300 -0.04 TSX 079 123
10/24/2014 4:00 PM EDT Q 18.31 2,300 -0.04 TSX 001 123
10/24/2014 4:00 PM EDT Q 18.31 800 -0.04 TSX 065 123
10/24/2014 4:00 PM EDT Q 18.31 2,100 -0.04 TSX 014 123
10/24/2014 4:00 PM EDT Q 18.31 2,700 -0.04 TSX 090 123
10/24/2014 4:00 PM EDT Q 18.31 1,400 -0.04 TSX 090 009
10/24/2014 4:00 PM EDT Q 18.31 1,300 -0.04 TSX 090 013
10/24/2014 4:00 PM EDT Q 18.31 1,500 -0.04 TSX 090 072
10/24/2014 4:00 PM EDT Q 18.31 2,100 -0.04 TSX 090 053
10/24/2014 4:00 PM EDT Q 18.31 2,300 -0.04 TSX 123 123
10/24/2014 4:00 PM EDT Q 18.31 100 -0.04 TSX 013 013
10/24/2014 4:00 PM EDT Q 18.31 400 -0.04 TSX 053 053
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