TMX group TMXmoney

Pacific Rubiales Energy Corp. (PRE)
Market: CDN Consolidated
$ 18.94
Oct 21, 2014, 7:44 PM EDT
Change: 1.22 (6.88%)
Volume: 5,389,427
Day Low
17.83
Day High
19.13
Company Chart
Detailed Quote
Open: 17.99 EPS: 1.92
High: 19.13 Ex-Div Date: 09/17/2014
Low: 17.83 Dividend: 0.165 
Prev. Close: 17.72 Yield: 4.507
Bid: 18.93 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 314,713,458
Ask: 19.10 P/E Ratio: 8.700
Ask Size: 1,800 P/B Ratio: 1.219
Market Cap: 5,960,672,895 Exchange: TSX
Beta: 1.415 VWAP: 18.812408
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 18.94 18.93 19.10 17.99 19.13 17.83 5.38 m 100% 1.22 6.885% 10/21/2014 4:20 PM
TSX 18.94 18.93 19.10 17.99 19.12 17.91 3.21 m 59.59% 1.22 6.885% 10/21/2014 4:20 PM
Alpha 18.94 N/A N/A 18.01 19.12 17.95 553.78 k 10.28% 1.22 6.885% 10/21/2014 3:59 PM
TMX Select 18.97 N/A N/A 17.83 19.11 17.83 56.20 k 1.04% 1.25 7.054% 10/21/2014 3:59 PM
Chi-X 18.99 N/A N/A 17.85 19.13 17.85 656.20 k 12.18% 1.27 7.167% 10/21/2014 3:59 PM
Omega 18.95 N/A N/A 18.24 19.11 18.22 50.20 k 0.93% 1.14 6.401% 10/21/2014 3:59 PM
Pure 18.94 N/A N/A 18.21 19.11 18.14 293.94 k 5.45% 1.12 6.285% 10/21/2014 4:02 PM
TriAct 18.99 N/A N/A 18.03 19.11 18.03 431.00 k 8.00% 1.17 6.568% 10/21/2014 3:58 PM
CX2 18.99 N/A N/A 18.00 19.12 17.91 135.50 k 2.51% 1.14 6.387% 10/21/2014 3:59 PM
LYNX 19.06 N/A N/A 18.76 19.06 18.73 800 0.01% 1.07 5.948% 10/21/2014 3:16 PM

All times are in ET.

News Headlines for Pacific Rubiales Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 4:20 PM EDT S 18.94 66,900 1.22 TSX 002 002
10/21/2014 4:15 PM EDT T 18.94 100 1.22 TSX 002 001
10/21/2014 4:02 PM EDT E 18.94 44 1.22 PURE 222 222
10/21/2014 4:02 PM EDT 18.94 247,700 1.22 PURE 222 222
10/21/2014 4:00 PM EDT Q 18.94 1,700 1.22 TSX 039 001
10/21/2014 4:00 PM EDT Q 18.94 300 1.22 TSX 053 001
10/21/2014 4:00 PM EDT Q 18.94 400 1.22 TSX 039 001
10/21/2014 4:00 PM EDT Q 18.94 1,000 1.22 TSX 039 001
10/21/2014 4:00 PM EDT Q 18.94 800 1.22 TSX 039 001
10/21/2014 4:00 PM EDT Q 18.94 900 1.22 TSX 039 001
10/21/2014 4:00 PM EDT Q 18.94 200 1.22 TSX 039 001
10/21/2014 4:00 PM EDT Q 18.94 2,400 1.22 TSX 039 001
10/21/2014 4:00 PM EDT Q 18.94 1,000 1.22 TSX 079 001
10/21/2014 4:00 PM EDT Q 18.94 5,400 1.22 TSX 079 001
10/21/2014 4:00 PM EDT Q 18.94 900 1.22 TSX 072 001
10/21/2014 4:00 PM EDT Q 18.94 1,000 1.22 TSX 072 072
10/21/2014 4:00 PM EDT Q 18.94 2,800 1.22 TSX 079 072
10/21/2014 4:00 PM EDT Q 18.94 2,800 1.22 TSX 001 072
10/21/2014 4:00 PM EDT Q 18.94 400 1.22 TSX 079 072
10/21/2014 4:00 PM EDT Q 18.94 4,100 1.22 TSX 053 072
10/21/2014 4:00 PM EDT Q 18.94 900 1.22 TSX 079 072
10/21/2014 4:00 PM EDT Q 18.94 100 1.22 TSX 079 072
10/21/2014 4:00 PM EDT Q 18.94 100 1.22 TSX 079 072
10/21/2014 4:00 PM EDT Q 18.94 100 1.22 TSX 079 072
10/21/2014 4:00 PM EDT Q 18.94 100 1.22 TSX 079 072
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