TMX group TMXmoney

Pacific Rubiales Energy Corp. (PRE)
Market: CDN Consolidated
$ 19.10
Sep 30, 2014, 1:41 AM EDT
Change: 0.29 (1.54%)
Volume: 2,869,545
Day Low
18.59
Day High
19.39
Company Chart
Detailed Quote
Open: 18.61 EPS: 1.92
High: 19.39 Ex-Div Date: 09/17/2014
Low: 18.59 Dividend: 0.165 
Prev. Close: 18.81 Yield: 3.817
Bid: 19.09 Div. Frequency: Quarterly
Bid Size: 800 Shares Out.: 314,680,258
Ask: 19.23 P/E Ratio: 9.200
Ask Size: 300 P/B Ratio: 1.249
Market Cap: 6,010,392,928 Exchange: TSX
Beta: 1.359 VWAP: 19.019411
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 19.10 19.09 19.23 18.61 19.39 18.59 2.86 m 100% 0.29 1.542% 09/29/2014 4:18 PM
TSX 19.10 19.09 19.23 18.61 19.38 18.59 1.58 m 55.31% 0.29 1.542% 09/29/2014 4:18 PM
Alpha 19.09 N/A N/A 18.78 19.38 18.63 382.70 k 13.34% 0.28 1.489% 09/29/2014 3:59 PM
TMX Select 19.10 N/A N/A 18.70 19.39 18.64 42.80 k 1.49% 0.29 1.542% 09/29/2014 3:59 PM
Chi-X 19.09 N/A N/A 18.70 19.38 18.63 430.30 k 15.00% 0.24 1.273% 09/29/2014 3:59 PM
Omega 19.09 N/A N/A 18.72 19.38 18.67 37.00 k 1.29% 0.23 1.220% 09/29/2014 3:59 PM
Pure 19.09 N/A N/A 18.69 19.35 18.64 47.80 k 1.67% 0.24 1.273% 09/29/2014 3:59 PM
TriAct 19.10 N/A N/A 18.72 19.38 18.65 228.10 k 7.95% 0.26 1.380% 09/29/2014 3:59 PM
CX2 19.10 N/A N/A 18.64 19.38 18.64 111.60 k 3.89% 0.25 1.326% 09/29/2014 3:59 PM
LYNX 19.23 N/A N/A 18.89 19.30 18.79 2,200 0.08% 0.74 4.002% 09/29/2014 3:40 PM

All times are in ET.

News Headlines for Pacific Rubiales Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/29/2014 4:18 PM EDT T 19.10 49 0.29 TSX 002 002
09/29/2014 4:18 PM EDT S 19.10 1,000 0.29 TSX 002 002
09/29/2014 4:00 PM EDT Q 19.10 3,600 0.29 TSX 014 009
09/29/2014 4:00 PM EDT Q 19.10 1,900 0.29 TSX 014 007
09/29/2014 4:00 PM EDT Q 19.10 1,300 0.29 TSX 014 072
09/29/2014 4:00 PM EDT Q 19.10 2,000 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 2,000 0.29 TSX 014 001
09/29/2014 4:00 PM EDT Q 19.10 2,800 0.29 TSX 014 053
09/29/2014 4:00 PM EDT Q 19.10 2,400 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 1,000 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 100 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 100 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 1,500 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 100 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 100 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 100 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 100 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 100 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 1,500 0.29 TSX 014 053
09/29/2014 4:00 PM EDT Q 19.10 100 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 100 0.29 TSX 080 079
09/29/2014 4:00 PM EDT Q 19.10 800 0.29 TSX 007 079
09/29/2014 4:00 PM EDT Q 19.10 1,000 0.29 TSX 002 079
09/29/2014 4:00 PM EDT Q 19.10 1,800 0.29 TSX 014 079
09/29/2014 4:00 PM EDT Q 19.10 600 0.29 TSX 014 072
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 and TMX Group Terms of Use.