TMX group TMXmoney

Pacific Rubiales Energy Corp. (PRE)
Market: CDN Consolidated
$ 16.82
Oct 31, 2014, 12:50 PM EDT
Change: -0.16 (-0.94%)
Volume: 859,894
Day Low
16.66
Day High
17.06
Company Chart
Detailed Quote
Open: 17.00 EPS: 1.92
High: 17.06 Ex-Div Date: 09/17/2014
Low: 16.66 Dividend: 0.165 
Prev. Close: 16.98 Yield: 4.102
Bid: 16.81 Div. Frequency: Quarterly
Bid Size: 700 Shares Out.: 315,604,458
Ask: 16.82 P/E Ratio: 8.800
Ask Size: 900 P/B Ratio: 1.091
Market Cap: 5,308,466,984 Exchange: TSX
Beta: 1.451 VWAP: 16.799213
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.82 16.81 16.82 17.00 17.06 16.66 859.89 k 100% -0.16 -0.942% 10/31/2014 12:50 PM
TSX 16.82 16.81 16.82 17.00 17.06 16.66 574.69 k 66.83% -0.18 -1.059% 10/31/2014 12:50 PM
Alpha 16.81 16.80 16.82 16.93 17.02 16.68 33.40 k 3.88% -0.19 -1.118% 10/31/2014 12:50 PM
TMX Select 16.79 16.80 17.03 17.00 17.03 16.70 12.90 k 1.50% -0.21 -1.235% 10/31/2014 12:50 PM
Chi-X 16.82 16.81 16.82 16.94 17.03 16.67 166.90 k 19.41% -0.16 -0.942% 10/31/2014 12:50 PM
Omega 16.73 16.02 17.03 16.78 17.01 16.68 7,500 0.87% -0.27 -1.588% 10/31/2014 12:23 PM
Pure 16.73 16.72 16.86 16.89 16.98 16.70 5,400 0.63% -0.33 -1.934% 10/31/2014 12:11 PM
TriAct 16.74 N/A N/A 16.82 16.97 16.72 27.50 k 3.20% -0.32 -1.847% 10/31/2014 12:46 PM
CX2 16.79 16.80 16.83 16.99 17.06 16.69 31.50 k 3.66% -0.20 -1.177% 10/31/2014 12:50 PM
LYNX 16.84 N/A N/A 16.84 16.84 16.84 100 0.01% -0.22 -1.290% 10/31/2014 9:56 AM

All times are in ET.

News Headlines for Pacific Rubiales Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 12:50 PM EDT 16.82 100 -0.16 CHIX 090 001
10/31/2014 12:50 PM EDT 16.81 100 -0.17 CHIX 090 001
10/31/2014 12:50 PM EDT 16.82 100 -0.16 TSX 090 079
10/31/2014 12:50 PM EDT 16.82 100 -0.16 TSX 090 079
10/31/2014 12:50 PM EDT 16.81 200 -0.17 TSX 090 079
10/31/2014 12:50 PM EDT 16.81 100 -0.17 ALPHA 090 079
10/31/2014 12:50 PM EDT 16.80 100 -0.18 CHIX 039 001
10/31/2014 12:50 PM EDT 16.80 100 -0.18 TSX 039 079
10/31/2014 12:50 PM EDT 16.80 100 -0.18 CHIX 072 001
10/31/2014 12:50 PM EDT 16.80 100 -0.18 TSX 053 089
10/31/2014 12:50 PM EDT 16.80 100 -0.18 TSX 072 089
10/31/2014 12:50 PM EDT 16.80 100 -0.18 CHIX 072 001
10/31/2014 12:50 PM EDT 16.80 100 -0.18 CHIX 072 001
10/31/2014 12:50 PM EDT 16.80 100 -0.18 TSX 072 089
10/31/2014 12:50 PM EDT 16.80 100 -0.18 ALPHA 072 001
10/31/2014 12:50 PM EDT 16.80 100 -0.18 ALPHA 072 079
10/31/2014 12:50 PM EDT 16.79 100 -0.19 CHIX 001 072
10/31/2014 12:50 PM EDT 16.79 100 -0.19 CHIX 001 013
10/31/2014 12:50 PM EDT W 16.79 100 -0.19 CX2 001 079
10/31/2014 12:50 PM EDT 16.78 100 -0.20 CHIX 039 001
10/31/2014 12:50 PM EDT 16.78 100 -0.20 CHIX 039 001
10/31/2014 12:50 PM EDT 16.78 100 -0.20 CHIX 039 001
10/31/2014 12:50 PM EDT 16.79 100 -0.19 TSX 079 072
10/31/2014 12:50 PM EDT 16.79 300 -0.19 TSX 001 079
10/31/2014 12:50 PM EDT 16.78 200 -0.20 TSX 039 072
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