TMX group TMXmoney

Pacific Rubiales Energy Corp. (PRE)
Market: CDN Consolidated
$ 20.58
Jul 30, 2014, 2:47 AM EDT
Change: 0.00 (0.00%)
Volume: 2,314,553

Day Low
20.18
Day High
20.98
Company Chart
Detailed Quote
Open: 20.98 EPS: 1.38
High: 20.98 Ex-Div Date: 06/16/2014
Low: 20.18 Dividend: 0.165 
Prev. Close: 20.58 Yield: 3.478
Bid: 20.38 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 314,290,258
Ask: 20.50 P/E Ratio: 14.300
Ask Size: 5,000 P/B Ratio: 1.451
Market Cap: 6,468,093,510 Exchange: TSX
Beta: 1.242 VWAP: 19.434327
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 20.58 20.38 20.50 20.98 20.98 20.18 2.31 m 100% 0.00 0.00% 07/29/2014 4:39 PM
TSX 20.46 20.38 20.50 20.98 20.98 20.19 1.02 m 44.42% -0.12 -0.583% 07/29/2014 4:00 PM
Alpha 20.44 N/A N/A 20.79 20.83 20.19 260.50 k 11.25% -0.14 -0.680% 07/29/2014 3:59 PM
TMX Select 20.44 N/A N/A 20.81 20.81 20.20 38.00 k 1.64% -0.14 -0.680% 07/29/2014 3:59 PM
Chi-X 20.45 N/A N/A 20.72 20.83 20.18 291.00 k 12.57% -0.09 -0.414% 07/29/2014 3:59 PM
Omega 20.43 N/A N/A 20.83 20.83 20.19 85.69 k 3.70% -0.10 -0.487% 07/29/2014 3:59 PM
Pure 20.58 N/A 20.99 20.78 20.78 20.20 32.10 k 1.39% 0.04 0.195% 07/29/2014 4:39 PM
TriAct 20.47 N/A N/A 20.77 20.77 20.20 128.80 k 5.56% -0.07 -0.341% 07/29/2014 3:57 PM
Liquidnet 20.40 N/A N/A 20.40 20.40 20.40 400.00 k 17.28% -0.17 -0.802% 07/29/2014 3:38 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 100 0.00% 0.00 0.000% 07/29/2014 4:10 PM
CX2 20.44 N/A N/A 20.81 20.81 20.19 50.30 k 2.17% -0.09 -0.438% 07/29/2014 3:59 PM

All times are in ET.

News Headlines for Pacific Rubiales Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 4:39 PM EDT 20.58 100 0 PURE 053 053
07/29/2014 4:10 PM EDT G 20.4096 100 -0.17 ICX 013 013
07/29/2014 4:00 PM EDT Q 20.46 100 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 4,900 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 200 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 200 -0.12 TSX 123 053
07/29/2014 4:00 PM EDT Q 20.46 2,400 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 1,100 -0.12 TSX 123 072
07/29/2014 4:00 PM EDT Q 20.46 1,600 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 1,600 -0.12 TSX 123 001
07/29/2014 4:00 PM EDT Q 20.46 1,100 -0.12 TSX 123 053
07/29/2014 4:00 PM EDT Q 20.46 300 -0.12 TSX 053 053
07/29/2014 4:00 PM EDT Q 20.46 200 -0.12 TSX 053 053
07/29/2014 4:00 PM EDT Q 20.46 300 -0.12 TSX 053 053
07/29/2014 4:00 PM EDT Q 20.46 1,100 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 100 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 100 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 100 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 100 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 100 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 1,500 -0.12 TSX 123 065
07/29/2014 4:00 PM EDT Q 20.46 1,400 -0.12 TSX 123 101
07/29/2014 4:00 PM EDT Q 20.46 200 -0.12 TSX 123 079
07/29/2014 4:00 PM EDT Q 20.46 300 -0.12 TSX 123 065
07/29/2014 4:00 PM EDT Q 20.46 4,400 -0.12 TSX 123 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.