Loser Valuations for 31 August 2006 from 00:00:00 until 23:59:59
Loser Valuations for 31 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 31.4415 | 63.05 B | -0.3154 | -0.99 | 724.9 K | 22.79 M |
| CIX | Compx International Inc | 6.757 | 542.57 M | -0.0884 | -1.29 | 5.8 K | 39.19 K |
| BRBS | Blue Ridge Bankshare | 14.2796 | 363.23 M | -0.0987 | -0.69 | 183 | 2.61 K |
| PLX | Protalix Biotherapeutics | 385.00 | 257.17 M | -15.00 | -3.75 | 2 | 770 |
| BKTI | Bk Technologies Inc | 21.3853 | 231.74 M | -1.2475 | -5.51 | 16.12 K | 344.73 K |
| INTT | Intest Corp | 5.6281 | 176.24 M | -0.0285 | -0.5 | 26.76 K | 150.61 K |
| ARMP | Armata Pharmaceuticals Inc | 13580.00 | 143.89 M | -350.00 | -2.51 | 1 | 13.58 K |
| USBC | USBC, Inc. | 3600.00 | 140.28 M | -60.00 | -1.64 | 4 | 14.4 K |
| BDL | Flanigan's Enterprises | 7.4691 | 122.02 M | -0.0918 | -1.21 | 700 | 5.23 K |
| LODE | Comstock Mining Inc | 260.00 | 108.76 M | -15.0001 | -5.45 | 103 | 26.78 K |
| EP | Empire Petroleum Corp | 11.0955 | 102.76 M | -1.7753 | -13.79 | 6.23 K | 69.11 K |
| DIT | Amcon Distributing Company | 9.3551 | 62.02 M | -0.3819 | -3.92 | 1 K | 9.36 K |
| FSP | Franklin Street Properties | 6.0689 | 41.63 M | -0.1291 | -2.08 | 448 K | 2.72 M |
| AGIG | AGIG | 360.69 | 35.34 M | -9.6184 | -2.6 | 144 | 51.94 K |
| NNVC | Nanoviricides Inc | 102.20 | 31.41 M | -3.50 | -3.31 | 916 | 93.62 K |
| JOB | General Employment Enterprises | 14.777 | 23.48 M | -0.0891 | -0.6 | 250 | 3.69 K |
| MXC | Mexco Energy Corp | 6.1538 | 21.32 M | -0.533 | -7.97 | 15.4 K | 94.77 K |
| RVP | Retractable Technologies | 3.53 | 16.76 M | -0.02 | -0.56 | 28.9 K | 102.02 K |
| AWX | Avalon Holdings Corp | 5.00 | 10.98 M | -0.04 | -0.79 | 900 | 4.5 K |
| AMS | American Shared Hospital Services | 5.685 | 7.18 M | -0.0582 | -1.01 | 200 | 1.14 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 12.00 | 757.43 K | -1.00 | -7.69 | 620 | 7.44 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.3951 | 3.64 T | -0.0551 | -0.58 | 118.28 M | 1.11 B |
| GOOG | Alphabet Inc Class C | 9.3511 | 3.6 T | -0.0549 | -0.58 | 118.84 M | 1.11 B |
| MU | Micron Technology | 16.853 | 880.6 B | -0.234 | -1.37 | 9.59 M | 161.68 M |
| COST | Costco Wholesale | 31.9804 | 490.19 B | -0.2666 | -0.83 | 8.9 M | 284.49 M |
| INTC | Intel Corp | 11.6454 | 317.09 B | -0.1606 | -1.36 | 46.13 M | 537.17 M |
| LRCX | Lam Research Corp | 3.6277 | 282.21 B | -0.0332 | -0.91 | 31.14 M | 112.98 M |
| KLAC | K L A-Tencor Corp | 23.4247 | 198.47 B | -0.4534 | -1.9 | 2.79 M | 65.36 M |
| PEP | Pepsico Inc | 36.7361 | 198.2 B | -0.2026 | -0.55 | 2.5 M | 91.77 M |
| VZ | Verizon Communications Inc | 11.4797 | 192.14 B | -0.0685 | -0.59 | 5.76 M | 66.13 M |
| QCOM | Qualcomm Inc | 23.8595 | 184.54 B | -0.152 | -0.63 | 8.55 M | 203.92 M |
| MRVL | Marvell Technology Inc | 14.915 | 141.05 B | -0.2129 | -1.41 | 9.97 M | 148.74 M |
| VRTX | Vertex Pharmaceutic | 34.45 | 136.56 B | -0.53 | -1.52 | 1.08 M | 37.19 M |
| EQIX | Equinix Inc | 42.6255 | 104.31 B | -0.5174 | -1.2 | 279.8 K | 11.93 M |
| INTU | Intuit Inc | 26.7073 | 91.31 B | -0.4325 | -1.59 | 1.69 M | 45.04 M |
| MPWR | Monolithic Power Sys | 7.741 | 67.81 B | -0.1367 | -1.74 | 140.3 K | 1.09 M |
| EBAY | Ebay Inc | 10.3855 | 53.08 B | -0.2352 | -2.21 | 71.82 M | 745.88 M |
| BKR | Baker Hughes A Ge Co. Cl A | 34.4948 | 49.1 B | -0.8335 | -2.36 | 4.64 M | 160.19 M |
| ROP | Roper Industries | 41.3465 | 47.54 B | -0.5081 | -1.21 | 289.9 K | 11.99 M |
| MSTR | Strategy | 9.12 | 47.25 B | -0.061 | -0.66 | 1.65 M | 15.04 M |
| PAYX | Paychex Inc | 18.6499 | 41.18 B | -0.192 | -1.02 | 1.25 M | 23.23 M |
| TER | Teradyne Inc | 12.9184 | 38.96 B | -0.1472 | -1.13 | 2.6 M | 33.62 M |
| BIIB | Biogen Inc | 44.20 | 37.46 B | -0.50 | -1.12 | 2.16 M | 95.68 M |
| VOD | Vodafone Grp Plc ADR | 7.9257 | 35.61 B | -0.095 | -1.18 | 744.16 K | 5.9 M |
| UAL | United Airlines Holdings Inc | 23.3786 | 35.51 B | -0.187 | -0.79 | 1.3 M | 30.42 M |
| ERIC | Ericsson ADR | 9.0233 | 34.21 B | -0.1297 | -1.42 | 5.43 M | 49.02 M |
| ILMN | Illumina Inc | 16.3813 | 31.3 B | -0.1508 | -0.91 | 1.96 M | 32.1 M |
| DXCM | Dexcom | 3.21 | 31.08 B | -0.0525 | -1.61 | 3.44 M | 11.04 M |
| CTSH | Cognizant Tech Sol | 15.4163 | 28.17 B | -0.1522 | -0.98 | 3.93 M | 60.52 M |
| ON | On Semiconductor | 5.99 | 27.66 B | -0.07 | -1.16 | 5.16 M | 30.89 M |
| TCOM | Trip.com Group Ltd ADR | 6.3733 | 27.44 B | -0.0383 | -0.6 | 1.69 M | 10.79 M |
| UTHR | United Therapeutic | 27.295 | 25.18 B | -0.205 | -0.75 | 496.13 K | 13.54 M |
| INCY | Incyte Corp | 5.11 | 24.66 B | -0.03 | -0.58 | 287.12 K | 1.47 M |
| SWKS | Skyworks Solutions | 3.6559 | 21.12 B | -0.0711 | -1.91 | 2.8 M | 10.22 M |
| SBAC | SBA Communications | 23.6142 | 19.77 B | -0.1468 | -0.62 | 1.27 M | 29.92 M |
| GEN | Gen Digital Inc | 6.655 | 18.04 B | -0.1001 | -1.48 | 9.8 M | 65.19 M |
| FFIV | F5 Networks Inc | 25.045 | 17.56 B | -0.255 | -1.01 | 1.26 M | 31.5 M |
| TSEM | Tower Semiconductor | 19.65 | 16.67 B | -0.75 | -3.68 | 4.29 K | 84.36 K |
| APA | Apa Corp | 46.5114 | 16.26 B | -0.4132 | -0.88 | 2.47 M | 115.04 M |
| PNFP | Pinnacle Finl Ptnrs | 30.9199 | 15.27 B | -0.4111 | -1.31 | 65.15 K | 2.01 M |
| ZBRA | Zebra Technologies | 33.84 | 15.26 B | -0.27 | -0.79 | 284.41 K | 9.62 M |
| MANH | Manhattan Assoc | 5.8025 | 14.93 B | -0.1225 | -2.07 | 839.58 K | 4.87 M |
| COKE | Coca Cola Bot Cons | 4.687 | 14.27 B | -0.0688 | -1.45 | 188.16 K | 881.91 K |
| TRMB | Trimble Navigation | 12.2425 | 12.76 B | -0.245 | -1.96 | 1.19 M | 14.62 M |
| JKHY | Jack Henry & Assoc | 14.8201 | 12.37 B | -0.2398 | -1.59 | 887.7 K | 13.16 M |
| TXRH | Texas Roadhouse Inc | 9.565 | 12.21 B | -0.2059 | -2.11 | 598.8 K | 5.73 M |
| SMTC | Semtech Corp | 13.07 | 10.69 B | -0.50 | -3.68 | 1.15 M | 15.08 M |
| LFUS | Littelfuse Inc | 30.7451 | 9.85 B | -0.1702 | -0.55 | 168.38 K | 5.18 M |
| BRKR | Bruker Corp | 6.7689 | 9.41 B | -0.1822 | -2.62 | 580.9 K | 3.93 M |
| SAIA | Saia Inc | 20.50 | 9.13 B | -0.1667 | -0.81 | 229.01 K | 4.69 M |
| STRL | Sterling Constructio | 19.75 | 8.92 B | -0.73 | -3.56 | 56.89 K | 1.12 M |
| AEIS | Advanced Energy | 14.0895 | 8.89 B | -0.147 | -1.03 | 180.3 K | 2.54 M |
| AAL | American Airlines Group | 39.8308 | 8.73 B | -1.1313 | -2.76 | 1.18 M | 46.85 M |
| COLB | Columbia Banking Sys | 13.7098 | 8.66 B | -0.1051 | -0.76 | 61.6 K | 844.52 K |
| SANM | Sanmina Corp | 20.22 | 8.48 B | -1.02 | -4.8 | 791.3 K | 16 M |
| DSGX | Descartes Sys Group | 3.83 | 8.07 B | -0.03 | -0.78 | 27.62 K | 105.79 K |
| ALKS | Alkermes Plc | 16.35 | 7.9 B | -0.26 | -1.57 | 1.14 M | 18.56 M |
| VIAV | Viavi Solutions | 10.3246 | 7.55 B | -1.6374 | -13.69 | 16.35 M | 168.83 M |
| VICR | Vicor Cp | 11.5106 | 7.34 B | -0.1283 | -1.1 | 85.22 K | 980.96 K |
| FORM | Formfactor Inc | 48.30 | 6.85 B | -1.15 | -2.33 | 1.15 M | 55.53 M |
| KTOS | Kratos Defns | 21.90 | 6.38 B | -0.70 | -3.1 | 72.62 K | 1.59 M |
| WFRD | Weatherford International Plc | 41.8225 | 6.27 B | -0.3404 | -0.81 | 5.23 M | 218.54 M |
| SIGI | Selective Ins Group | 17.6235 | 6.12 B | -0.1287 | -0.72 | 411.09 K | 7.24 M |
| MIDD | Middleby Corp | 13.09 | 6.11 B | -0.0717 | -0.54 | 110.06 K | 1.44 M |
| OTEX | Open Text Cp | 3.0886 | 6 B | -0.0662 | -2.1 | 1.74 M | 5.37 M |
| MKTX | Marketaxess Holdings | 7.57 | 5.82 B | -0.0643 | -0.84 | 113.59 K | 859.86 K |
| ABCB | Ameris Bancorp | 20.3753 | 5.55 B | -0.3179 | -1.54 | 50.17 K | 1.02 M |
| NICE | Nice Ltd ADR | 23.7155 | 5.51 B | -0.2755 | -1.15 | 449.98 K | 10.67 M |
| OZK | Bank Ozk | 5.0005 | 5.5 B | -0.0784 | -1.54 | 150.73 K | 753.74 K |
| HWC | Hancock Whitney Corp | 29.9816 | 5.24 B | -0.2891 | -0.96 | 110.8 K | 3.32 M |
| POWL | Powell Inds Inc | 15.9713 | 5.2 B | -0.4934 | -3 | 15.73 K | 251.31 K |
| LSTR | Landstar System | 33.5912 | 5.05 B | -0.8968 | -2.6 | 575.88 K | 19.34 M |
| GGAL | Grupo Fin Galicia ADR | 4.422 | 5.04 B | -0.0513 | -1.15 | 62.3 K | 275.49 K |
| LKQ | LKQ Corp | 4.6163 | 4.91 B | -0.0978 | -2.07 | 333.8 K | 1.54 M |
| CAMT | Camtek Ltd | 5.6775 | 4.75 B | -0.0742 | -1.29 | 16.44 K | 93.33 K |
| CIGI | Colliers Intl Grp IN | 10.0421 | 4.6 B | -0.2441 | -2.37 | 48.64 K | 488.47 K |
| NOVT | Novanta Inc | 27.00 | 4.5 B | -0.42 | -1.53 | 5.16 K | 139.37 K |
| ICUI | I C U Medical Inc | 44.01 | 4.48 B | -0.42 | -0.95 | 63.24 K | 2.78 M |
| UCB | United Community Banks, Inc. | 109.114 | 4.46 B | -1.0427 | -0.95 | 86.8 K | 9.47 M |
| IPAR | Inter Parfums Inc | 7.605 | 4.27 B | -0.2671 | -3.39 | 60.47 K | 459.84 K |
| OLED | Universal Display | 9.9967 | 4.02 B | -0.2073 | -2.03 | 184.38 K | 1.84 M |
| DIOD | Diodes Inc | 24.96 | 4.02 B | -0.54 | -2.12 | 412.2 K | 10.29 M |
| BANF | Bancfirst Corp | 15.3863 | 3.99 B | -0.2858 | -1.82 | 37 K | 569.29 K |
| INDB | Independent Bk Corp | 19.7971 | 3.91 B | -0.2551 | -1.27 | 136.5 K | 2.7 M |
| RNST | Renasant Corp | 17.0341 | 3.63 B | -0.2622 | -1.52 | 40.19 K | 684.52 K |
| KLIC | Kulicke and Soffa | 6.8522 | 3.61 B | -0.2087 | -2.96 | 1.23 M | 8.41 M |
| FFBC | First Finl Bncp [Oh] | 6.722 | 3.43 B | -0.0651 | -0.96 | 99.99 K | 672.15 K |
| TOWN | Towne Bank | 10.9387 | 3.36 B | -0.2841 | -2.53 | 12.34 K | 134.94 K |
| SBCF | Seacoast Banking Cp | 124.6759 | 3.25 B | -2.2285 | -1.76 | 33.1 K | 4.13 M |
| MZTI | MZTI | 26.1006 | 3.02 B | -0.2543 | -0.96 | 152.8 K | 3.99 M |
| ARCB | Arcbest Corp | 36.5805 | 3.01 B | -0.3645 | -0.99 | 326.81 K | 11.95 M |
| WDFC | WD-40 Company | 23.8777 | 2.99 B | -0.2061 | -0.86 | 95.7 K | 2.29 M |
| ATRC | Atricure Inc | 5.95 | 2.89 B | -0.06 | -1 | 80.26 K | 477.54 K |
| TRMK | Trustmark Corp | 15.9558 | 2.76 B | -0.1062 | -0.66 | 297.92 K | 4.75 M |
| FBNC | First Bancorp [Nc] | 13.099 | 2.67 B | -0.1772 | -1.33 | 20.48 K | 268.27 K |
| BANR | Banner Corp | 178.8993 | 2.53 B | -1.6413 | -0.91 | 3.13 K | 559.95 K |
| POWI | Power Integratn | 7.9212 | 2.47 B | -0.1722 | -2.13 | 329.4 K | 2.61 M |
| SYBT | Stock Yards Bancorp | 11.208 | 2.46 B | -0.1353 | -1.19 | 64.94 K | 727.79 K |
| VECO | Veeco Instrument | 24.46 | 2.39 B | -0.21 | -0.85 | 274.73 K | 6.72 M |
| DXPE | Dxp Enterprise | 14.095 | 2.38 B | -0.45 | -3.09 | 377.8 K | 5.33 M |
| PENN | Penn Natl Gaming Inc | 6.6573 | 2.35 B | -0.0683 | -1.02 | 959.27 K | 6.39 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 37.6396 | 695.87 B | -0.3505 | -0.92 | 19.24 M | 724.35 M |
| CVX | Chevron Corp | 30.3216 | 429.06 B | -0.372 | -1.21 | 6.61 M | 200.42 M |
| ORCL | Oracle Corporation | 12.7822 | 390.8 B | -0.0816 | -0.63 | 27.52 M | 351.79 M |
| MRK | Merck & Company | 19.5827 | 364.26 B | -0.1208 | -0.61 | 7.25 M | 141.97 M |
| GE | General Electric Company | 101.8834 | 342.88 B | -0.6281 | -0.61 | 3.85 M | 392.37 M |
| NVS | Novartis Ag ADR | 24.9734 | 303.12 B | -0.2405 | -0.95 | 841.69 K | 21.02 M |
| SHEL | Royal Dutch Shell Plc ADR | 68.94 | 280.16 B | -1.21 | -1.72 | 1.08 M | 74.12 M |
| SAP | SAP Ag ADR | 34.21 | 271.12 B | -0.3726 | -1.08 | 1.43 M | 48.8 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.2437 | 245.71 B | -0.048 | -0.66 | 1.07 M | 7.73 M |
| TTE | Totalenergies Se ADR | 13.0424 | 199 B | -0.1799 | -1.36 | 1.19 M | 15.57 M |
| APH | Amphenol Corp | 3.127 | 193.17 B | -0.0266 | -0.84 | 7.57 M | 23.67 M |
| MCD | McDonald's Corporation | 20.596 | 191.95 B | -0.1434 | -0.69 | 2.54 M | 52.41 M |
| CRM | Salesforce.com Inc | 8.4953 | 179.28 B | -0.064 | -0.75 | 4.53 M | 38.52 M |
| SAN | Banco Santander ADR | 4.6863 | 175.9 B | -0.027 | -0.57 | 176.8 K | 828.54 K |
| PFE | Pfizer Inc | 11.1139 | 164.67 B | -0.0686 | -0.61 | 24.28 M | 269.87 M |
| DHR | Danaher Corp | 13.2033 | 163.94 B | -0.1035 | -0.78 | 2.9 M | 38.25 M |
| SPGI | S&P Global Inc | 39.5816 | 137.29 B | -0.5239 | -1.31 | 778.2 K | 30.8 M |
| RIO | Rio Tinto Plc ADR | 15.0731 | 134.92 B | -0.0875 | -0.58 | 1.21 M | 18.27 M |
| BTI | British American Tobacco Industries ADR | 9.4584 | 132.94 B | -0.0797 | -0.84 | 166.4 K | 1.57 M |
| MO | Altria Group | 28.0599 | 130.81 B | -0.2989 | -1.05 | 6.22 M | 174.66 M |
| BMY | Bristol-Myers Squibb Company | 10.3535 | 129.66 B | -0.1094 | -1.05 | 7.16 M | 74.14 M |
| LOW | Lowe's Companies | 19.2489 | 127.77 B | -0.1352 | -0.7 | 6.72 M | 129.28 M |
| IBN | Icici Bank Ltd ADR | 3.8265 | 123.94 B | -0.0244 | -0.63 | 7.19 M | 27.5 M |
| NEM | Newmont Mining Corp | 34.9929 | 117.57 B | -0.1912 | -0.54 | 5.69 M | 199.11 M |
| CVS | CVS Corp | 21.9658 | 114.32 B | -0.2619 | -1.18 | 4.87 M | 106.89 M |
| VLO | Valero Energy Corp | 32.784 | 105.93 B | -0.6453 | -1.93 | 14.81 M | 485.52 M |
| CM | Canadian Imperial Bank of Commerce | 11.8052 | 105.14 B | -0.1413 | -1.18 | 77.6 K | 916.08 K |
| ICE | Intercontinental Exchange | 10.7965 | 99.76 B | -0.0563 | -0.52 | 4.23 M | 45.72 M |
| GLW | Corning Inc | 14.6027 | 98.27 B | -0.2759 | -1.85 | 12.59 M | 183.89 M |
| UPS | United Parcel Service | 36.7966 | 95.71 B | -0.2574 | -0.69 | 4.6 M | 169.17 M |
| ELV | Elevance Health Inc | 61.4839 | 92.84 B | -0.6116 | -0.98 | 1.93 M | 118.37 M |
| PWR | Quanta Services | 17.456 | 90.71 B | -0.2363 | -1.34 | 641.8 K | 11.2 M |
| WAT | Waters Corp | 42.65 | 90.45 B | -0.43 | -1 | 361.2 K | 15.41 M |
| SPG | Simon Property Group | 34.6925 | 88.19 B | -0.2904 | -0.83 | 814.96 K | 28.27 M |
| MSI | Motorola Solutions | 70.4783 | 87.83 B | -1.4469 | -2.01 | 3.26 M | 229.89 M |
| MCO | Moody's Corp | 48.7594 | 87.63 B | -0.3587 | -0.73 | 1.39 M | 67.75 M |
| EOG | Eog Resources | 22.6608 | 82.09 B | -0.1293 | -0.57 | 7.13 M | 161.51 M |
| E | Eni S.P.A. ADR | 18.3413 | 81.86 B | -0.114 | -0.62 | 193 K | 3.54 M |
| SU | Suncor Energy Inc | 22.7217 | 80.49 B | -0.1494 | -0.65 | 3.32 M | 75.4 M |
| CI | Cigna Corp | 33.9231 | 78.26 B | -0.414 | -1.21 | 4.68 M | 158.75 M |
| SLB | Schlumberger N.V. | 39.9607 | 76.27 B | -0.5019 | -1.24 | 6.86 M | 274.07 M |
| LYG | Lloyds Banking Group Plc ADR | 11.6946 | 74.22 B | -0.1415 | -1.2 | 189.54 K | 2.22 M |
| AJG | Arthur J. Gallagher & Company | 15.0224 | 72.55 B | -0.0841 | -0.56 | 481.2 K | 7.23 M |
| TRP | Tc Energy Corp | 12.5334 | 67.49 B | -0.1118 | -0.88 | 98.1 K | 1.23 M |
| CRH | CRH Plc ADR | 18.3257 | 61.97 B | -0.0948 | -0.51 | 24.8 K | 454.48 K |
| OXY | Occidental Petroleum Corp | 29.0864 | 58.74 B | -0.4506 | -1.53 | 3.64 M | 105.96 M |
| DEO | Diageo Plc ADR | 39.6895 | 56.58 B | -0.7883 | -1.95 | 734.9 K | 29.17 M |
| HUM | Humana Inc | 53.1972 | 54.05 B | -0.4453 | -0.83 | 1.63 M | 86.52 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.9921 | 45.29 B | -0.1627 | -0.62 | 400 | 10.4 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 21.2386 | 44.94 B | -0.1809 | -0.84 | 1.1 M | 23.42 M |
| LYV | Live Nation Entertainment | 20.98 | 42.06 B | -0.17 | -0.8 | 236.7 K | 4.97 M |
| STM | Stmicroelectronics N.V. ADR | 10.705 | 41.76 B | -0.3051 | -2.77 | 931.2 K | 9.97 M |
| CIEN | Ciena Corp | 27.65 | 39.78 B | -2.52 | -8.35 | 10.09 M | 279.09 M |
| FIX | Comfort Systems USA | 10.5587 | 38.92 B | -0.0973 | -0.91 | 149.6 K | 1.58 M |
| CCI | Crown Castle International Corp | 20.9929 | 38.65 B | -0.1405 | -0.66 | 813.8 K | 17.08 M |
| SYY | Sysco Corp | 17.6815 | 37.95 B | -0.1014 | -0.57 | 2.56 M | 45.29 M |
| SKYD | Skydance Corporation | 18.1775 | 37.92 B | -0.1656 | -0.9 | 2.45 M | 44.56 M |
| CNC | Centene Corp | 3.8625 | 35.28 B | -0.0775 | -1.97 | 3.22 M | 12.46 M |
| EXR | Extra Space Storage Inc | 8.0142 | 34.58 B | -0.0596 | -0.74 | 233.6 K | 1.87 M |
| GFI | Gold Fields Ltd ADR | 11.3713 | 31.64 B | -0.143 | -1.24 | 2.34 M | 26.61 M |
| PUK | Prudential Public Ltd Company ADR | 11.2574 | 31.24 B | -0.0699 | -0.62 | 32.68 K | 367.93 K |
| TS | Tenaris S.A. ADR | 21.3589 | 30.93 B | -0.1746 | -0.81 | 1.55 M | 33.01 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.4819 | 30.83 B | -0.253 | -1.22 | 32.8 K | 671.81 K |
| HAL | Halliburton Company | 23.9059 | 27.94 B | -0.2712 | -1.12 | 8.63 M | 206.21 M |
| JBL | Jabil Inc. | 20.9074 | 26.18 B | -0.2961 | -1.4 | 1.64 M | 34.32 M |
| OMC | Omnicom Group Inc | 25.3343 | 24.01 B | -0.1854 | -0.73 | 1.89 M | 47.98 M |
| BCE | BCE Inc | 8.5531 | 19.98 B | -0.0479 | -0.56 | 255.8 K | 2.19 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.4339 | 19.21 B | -0.06 | -1.09 | 103.7 K | 563.5 K |
| SNX | Synnex Corp | 9.7662 | 18.95 B | -0.1098 | -1.11 | 128.8 K | 1.26 M |
| OVV | Ovintiv Inc | 87.784 | 17.57 B | -0.7657 | -0.86 | 480.36 K | 42.17 M |
| TYL | Tyler Technologies | 13.08 | 16.86 B | -0.11 | -0.83 | 325.1 K | 4.25 M |
| SWK | Stanley Black & Decker Inc | 28.2731 | 16.84 B | -0.2215 | -0.78 | 289.2 K | 8.18 M |
| FICO | Fair Isaac and Company | 34.1492 | 15.4 B | -0.3707 | -1.07 | 663.1 K | 22.64 M |
| CX | Cemex S.A.B. DE C.V. ADR | 19.8614 | 15.22 B | -0.2132 | -1.06 | 2.54 M | 50.54 M |
| OHI | Omega Healthcare Investors | 3.4693 | 14.97 B | -0.0352 | -1 | 248.8 K | 863.16 K |
| SUI | Sun Communities | 10.5607 | 14.71 B | -0.1444 | -1.35 | 68.3 K | 721.3 K |
| CRS | Carpenter Technology Corp | 34.1015 | 14.44 B | -0.3149 | -0.91 | 635.6 K | 21.67 M |
| SGI | Somnigroup International Inc. | 3.7256 | 13.99 B | -0.0279 | -0.74 | 2.7 M | 10.07 M |
| TU | Telus Corp | 4.627 | 13.56 B | -0.0273 | -0.59 | 204.8 K | 947.61 K |
| BAX | Baxter International Inc | 20.3815 | 13.35 B | -0.1148 | -0.56 | 5.33 M | 108.54 M |
| CLX | Clorox Company | 33.157 | 13.24 B | -0.2273 | -0.68 | 1.47 M | 48.64 M |
| UDR | United Dominion Realty Trust | 12.7325 | 13.23 B | -0.0793 | -0.62 | 761.5 K | 9.7 M |
| IT | Gartner Inc | 15.59 | 12.12 B | -0.12 | -0.76 | 367.3 K | 5.73 M |
| WTS | Watts Water Technologies | 25.0475 | 12.03 B | -0.8966 | -3.46 | 689.4 K | 17.27 M |
| MLI | Mueller Industries | 6.8284 | 11.96 B | -0.1657 | -2.37 | 1.37 M | 9.33 M |
| NYT | New York Times Company | 18.0038 | 11.64 B | -0.2798 | -1.53 | 1.08 M | 19.37 M |
| GGG | Graco Inc | 8.8153 | 11.61 B | -0.0583 | -0.66 | 596.4 K | 5.26 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 7.6829 | 11.49 B | -0.0681 | -0.88 | 132.6 K | 1.02 M |
| FMS | Fresenius Medical Care Corp ADR | 15.8499 | 11.43 B | -0.2169 | -1.35 | 125.8 K | 1.99 M |
| UHS | Universal Health Services | 25.7298 | 11.19 B | -0.309 | -1.19 | 786.8 K | 20.24 M |
| AIT | Applied Industrial Technologies | 15.6384 | 10.87 B | -0.166 | -1.05 | 305.9 K | 4.78 M |
| R | Ryder System | 29.7183 | 10.78 B | -0.2585 | -0.86 | 439.9 K | 13.07 M |
| DCI | Donaldson Company | 12.6186 | 10.04 B | -0.1513 | -1.18 | 655.2 K | 8.27 M |
| AYI | Acuity Brands Inc | 31.4528 | 9.89 B | -0.184 | -0.58 | 203.1 K | 6.39 M |
| AMG | Affiliated Managers Group | 89.5774 | 9.75 B | -0.6292 | -0.7 | 290.1 K | 25.99 M |
| DDS | Dillard's | 20.4389 | 9.73 B | -0.2687 | -1.3 | 1.08 M | 22.07 M |
| STN | Stantec Inc | 7.5673 | 9.63 B | -0.1006 | -1.31 | 6.4 K | 48.43 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.8638 | 9.46 B | -0.2157 | -1.79 | 1.76 M | 20.84 M |
| SSL | Sasol Ltd ADR | 112.656 | 9.17 B | -1.2875 | -1.13 | 435.2 K | 49.03 M |
| ATR | Aptargroup | 19.1915 | 9.07 B | -0.1491 | -0.77 | 296.4 K | 5.69 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TVE | Tamarack Valley Energy Ltd | 5.4142 | -0.8329 | -13.33 | 1.25 K | 6.77 K | |
| SDE | Spartan Delta Corp | 128.4249 | -17.3547 | -11.9 | 22 | 2.83 K | |
| ERD | Erdene Resource Development Corp | 4.80 | -0.42 | -8.05 | 2.82 K | 13.52 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.698 | -0.3538 | -5.02 | 3.8 K | 25.45 K | |
| ATX | ATEX Resources Inc. | 147.00 | -6.00 | -3.92 | 295 | 43.37 K | |
| BU | Burcon Nutrascience Corp | 44.665 | -1.6543 | -3.57 | 3.2 K | 142.84 K | |
| CIGI | Colliers International Group Inc | 15.242 | -0.5195 | -3.3 | 28.82 K | 439.26 K | |
| GDC | Genesis Land J | 3.4962 | -0.1187 | -3.28 | 44.59 K | 155.9 K | |
| IFP | Interfor Corp | 6.7143 | -0.2254 | -3.25 | 12.8 K | 85.94 K | |
| NA | National Bank of Canada | 13.1321 | -0.4029 | -2.98 | 1.78 M | 23.41 M | |
| MCB | Mccoy Global Inc | 4.5373 | -0.1375 | -2.94 | 2.8 K | 12.7 K | |
| OTEX | Open Text Corp | 3.4571 | -0.0979 | -2.75 | 379.6 K | 1.31 M | |
| SKE | Skeena Resources Ltd | 72.00 | -2.00 | -2.7 | 363 | 26.14 K | |
| AETR | Aetherion Technologies Inc. | 41.65 | -1.05 | -2.46 | 1.54 K | 64.06 K | |
| WPRT | Westport Fuel Systems Inc | 41.65 | -1.05 | -2.46 | 1.54 K | 64.06 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.2186 | -0.2029 | -2.41 | 4.7 K | 38.63 K | |
| GMX | Globex Mining Enterprises Inc | 4.25 | -0.10 | -2.3 | 12.1 K | 51.42 K | |
| HWX | Headwater Exploration Inc | 5.3821 | -0.1223 | -2.22 | 45.3 K | 243.81 K | |
| ACQ | Autocanada Inc | 5.5874 | -0.115 | -2.02 | 13.65 K | 76.27 K | |
| ALS | Altius Minerals Corp | 6.3491 | -0.1254 | -1.94 | 35.13 K | 223.07 K | |
| STN | Stantec Inc | 8.2827 | -0.1574 | -1.86 | 203.89 K | 1.69 M | |
| BLDP | Ballard Power Systems Inc | 6.78 | -0.12 | -1.74 | 58.21 K | 394.67 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9169 | -0.0683 | -1.71 | 3.1 K | 12.14 K | |
| CJR-B | Corus Entertainment Inc | 7.6082 | -0.132 | -1.71 | 391.4 K | 2.98 M | |
| CORS | Corus Entertainment Holdings Inc. | 3684.8059 | -63.9094 | -1.7 | 783 | 2.89 M | |
| OVV | Ovintiv Inc | 94.624 | -1.6314 | -1.69 | 521.88 K | 49.38 M | |
| BIR | Birchcliff Energy Ltd | 3.3934 | -0.0578 | -1.67 | 299.3 K | 1.02 M | |
| CGX | Cineplex Inc | 6.6129 | -0.1107 | -1.65 | 63.24 K | 418.17 K | |
| DSG | Descartes Sys | 4.25 | -0.07 | -1.62 | 25.66 K | 109.04 K | |
| CM | Canadian Imperial Bank of Commerce | 15.3216 | -0.2423 | -1.56 | 2.47 M | 37.88 M | |
| BNE | Bonterra Energy Corp | 13.8654 | -0.2118 | -1.5 | 24.18 K | 335.2 K | |
| TCW | Trican Well | 13.2809 | -0.1945 | -1.44 | 166.47 K | 2.21 M | |
| GBT | Bmtc Group Inc | 6.1337 | -0.0886 | -1.42 | 5.1 K | 31.28 K | |
| ESI | Ensign Energy Services Inc | 5.6525 | -0.0816 | -1.42 | 593.36 K | 3.35 M | |
| PSI | Pason Systems Inc | 8.4364 | -0.1174 | -1.37 | 35.99 K | 303.6 K | |
| CGY | Calian Group Ltd | 4.8024 | -0.0667 | -1.37 | 4.3 K | 20.65 K | |
| ELEF | Silver Elephant Mining Corp | 24.1445 | -0.3307 | -1.35 | 522 | 12.6 K | |
| TOT | Total Energy Services Inc | 9.4904 | -0.1266 | -1.32 | 246.68 K | 2.34 M | |
| LFE | Canadian Life Companies Split Corp | 5.081 | -0.0623 | -1.21 | 11.67 K | 59.3 K | |
| BHC | Bausch Health Companies Inc | 12.8791 | -0.1573 | -1.21 | 380.01 K | 4.89 M | |
| BCE-PG | Bce Inc Pref G | 8.7875 | -0.1052 | -1.18 | 1.46 K | 12.83 K | |
| LNR | Linamar Corp | 10.5768 | -0.1249 | -1.17 | 89 K | 941.29 K | |
| T | Telus Corp | 5.3524 | -0.0631 | -1.17 | 2.04 M | 10.93 M | |
| CSCI | Cosciens Biopharma Inc | 360000.00 | -4200.00 | -1.15 | 2 | 720 K | |
| TRP | TC Energy Corp | 12.9956 | -0.1482 | -1.13 | 1.38 M | 17.92 M | |
| TRZ | Transat At Inc | 23.7656 | -0.2695 | -1.12 | 67.53 K | 1.6 M | |
| SU | Suncor Energy Inc | 25.0848 | -0.2695 | -1.06 | 2.72 M | 68.34 M | |
| LUN | Lundin Mining Corp | 8.6122 | -0.0915 | -1.05 | 120.9 K | 1.04 M | |
| MFC | Manulife Fin | 16.3956 | -0.1729 | -1.04 | 1.74 M | 28.57 M | |
| BCE | BCE Inc | 9.4506 | -0.0959 | -1 | 1.46 M | 13.8 M | |
| IMO | Imperial Oil | 29.546 | -0.2628 | -0.88 | 727.34 K | 21.49 M | |
| GDL | Goodfellow Inc | 4.2738 | -0.038 | -0.88 | 600 | 2.56 K | |
| CTC-A | Canadian Tire Corporation Limited | 42.7483 | -0.3454 | -0.8 | 114.3 K | 4.89 M | |
| WTE | Westshore Terminals Investment Corp | 3.3472 | -0.0268 | -0.79 | 82.74 K | 276.96 K | |
| POU | Paramount Resources Ltd | 13.3416 | -0.1048 | -0.78 | 58.16 K | 775.99 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.2183 | -0.0595 | -0.72 | 200 | 1.64 K | |
| BNS | Bank of Nova Scotia | 18.953 | -0.1283 | -0.67 | 1.32 M | 25.05 M | |
| ENB | Enbridge Inc | 7.1993 | -0.0474 | -0.65 | 347.73 K | 2.5 M | |
| TECK-B | Teck Resources Limited | 26.3205 | -0.1717 | -0.65 | 2.13 M | 56.1 M | |
| OCG | Outcrop Silver & Gold Corp | 15.90 | -0.10 | -0.63 | 12.28 K | 195.25 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.4696 | -0.0202 | -0.58 | 12.6 K | 43.72 K | |
| LB | Laurentian Bank | 11.4169 | -0.0663 | -0.58 | 47.71 K | 544.71 K | |
| FRU | Freehold Royalties Ltd | 4.2309 | -0.0238 | -0.56 | 93.77 K | 396.73 K | |
| EMA | Emera Incorporated | 8.0329 | -0.0438 | -0.54 | 71.04 K | 570.64 K | |
| MX | Methanex Corp | 16.5517 | -0.0879 | -0.53 | 389.1 K | 6.44 M | |
| EQB | EQB Inc | 9.6623 | -0.0497 | -0.51 | 4 K | 38.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 29.07 | 6.07 B | -0.24 | -0.82 | 666.9 K | 19.39 M |
| SEEK | TheDirectory.com Inc | 98.00 | 1.45 M | -2.00 | -2 | 263 | 25.77 K |
| NPHC | Nutra Pharma Corp | 5.20 | 1.43 M | -0.40 | -7.14 | 431 | 2.24 K |
| ICNM | Icon Media Holdings Inc | 10.50 | 1.29 M | -1.50 | -12.5 | 1.77 K | 18.63 K |
| NEOM | NeoMedia Technologies Inc | 198.00 | 508.84 K | -27.00 | -12 | 2.59 K | 512.23 K |
| RLBD | Real Brands Inc | 127.50 | 269.06 K | -7.50 | -5.56 | 2.77 K | 353.81 K |
| KUBR | Kuber Resources Corporation | 1620.0002 | 126.05 K | -99.9998 | -5.81 | 72 | 116.64 K |
| ENDO | Thermic Sciences International | 45.20 | 58.79 K | -2.20 | -4.64 | 1.98 K | 89.27 K |
| XDSL | mPhase Technologies Inc | 975.00 | 16.8 K | -25.00 | -2.5 | 211 | 205.72 K |
| WNBD | Winning Brands Corporation | 60.00 | 13.73 K | -15.00 | -20 | 1.28 K | 76.74 K |
| ACAI | Safeplus International Holdings Limited | 69.50 | 5.08 K | -1.50 | -2.11 | 6.33 K | 440.14 K |
| CBKCQ | Christopher & Banks Corporation | 20.6103 | 3.86 K | -0.8126 | -3.79 | 1.68 M | 34.57 M |
| SIMPQ | Simply Inc | 1615.00 | 1.55 K | -82.50 | -4.86 | 2.38 K | 3.85 M |
| DOMR | Dominion Resources Black Warrior Trust | 14.247 | 785 | -0.2807 | -1.93 | 87.2 K | 1.24 M |
| SPDC | Speed Commerce Inc | 62.08 | 603 | -0.80 | -1.27 | 11.83 K | 734.22 K |
| YVRLF | Liquid Media Group Ltd. | 560.00 | 482 | -2.99 | -0.53 | 1.8 K | 1.01 M |
| DLII | Dixie Lee International Industries Inc | 9.00 | -6.00 | -40 | 7.5 K | 67.5 K | |
| WLSI | Wellstar International Inc | 9.00 | -4.00 | -30.77 | 228.96 K | 2.06 M | |
| ARYC | Arrayit Corporation | 18.00 | -1.80 | -9.09 | 11.89 K | 213.97 K | |
| FWDG | FutureWorld Corp | 6.40 | -0.60 | -8.57 | 7.6 K | 48.64 K | |
| CYRNQ | CYRNQ | 46.80 | -1.80 | -3.7 | 188 | 8.8 K | |
| TXCCQ | TranSwitch Corporation | 14.1542 | -0.3181 | -2.2 | 67 K | 948.35 K | |
| ESINQ | ITT Educational Services Inc | 66.09 | -0.71 | -1.06 | 246.6 K | 16.3 M | |
| SRSCQ | Sears Canada Inc | 9.0552 | -0.0495 | -0.54 | 800 | 7.24 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MET | Metalore Resources Limited | 5.4063 | -0.8227 | -13.21 | 900 | 4.87 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 144.00 | -18.00 | -11.11 | 4 K | 576 K | |
| KORE | KORE Mining Ltd | 13.00 | -1.50 | -10.34 | 30 | 390 | |
| SKP | StrikePoint Gold Inc | 21.00 | -2.00 | -8.7 | 1.26 K | 26.46 K | |
| CBI | Colibri Resource Corporation | 8.25 | -0.75 | -8.33 | 53 | 437.25 | |
| FEO | Oceanic Iron Ore Corp | 3.50 | -0.30 | -7.89 | 150 | 525 | |
| SEVA | Seva Mining Corp. | 39.20 | -2.80 | -6.67 | 268 | 10.51 K | |
| BM | BC Moly Ltd. | 6.00 | -0.40 | -6.25 | 710 | 4.26 K | |
| FUSE | Fuse Cobalt Inc | 310.00 | -20.00 | -6.06 | 21 | 6.51 K | |
| SSE | Silver Spruce Resources Inc | 105.00 | -6.00 | -5.41 | 387 | 40.63 K | |
| IFR | International Frontier Resources Corporation | 18.6857 | -1.0286 | -5.22 | 6.01 K | 112.26 K | |
| OPW | Opawica Explorations Inc | 576.00 | -24.00 | -4 | 918.04 K | 528.79 M | |
| GAL | Galantas Gold Corporation | 12.00 | -0.50 | -4 | 1.74 K | 20.88 K | |
| KNG | Kingsmen Resources Ltd | 7.84 | -0.32 | -3.92 | 1.62 K | 12.74 K | |
| ROAR | Lion Rock Resources Inc. | 25.00 | -1.00 | -3.85 | 460 | 11.5 K | |
| LOD | Lode Gold Resources Inc. | 45.00 | -1.80 | -3.85 | 28 | 1.26 K | |
| EMR | Emgold Mining Corporation | 540.00 | -20.00 | -3.57 | 92.85 K | 50.14 M | |
| VLI | Vision Lithium Inc | 6.00 | -0.20 | -3.23 | 10 K | 60 K | |
| OYL | CGX Energy Inc | 3.30 | -0.10 | -2.94 | 15.5 K | 51.15 K | |
| UGD | Unigold Inc | 6.70 | -0.20 | -2.9 | 2.68 K | 17.96 K | |
| BRON | Bronco Resources Corp. | 76.00 | -2.00 | -2.56 | 25 | 1.9 K | |
| PTU | Purepoint Uranium Group Inc | 3.90 | -0.10 | -2.5 | 7.6 K | 29.64 K | |
| WML | Wealth Minerals Ltd | 7.16 | -0.12 | -1.65 | 3.38 K | 24.16 K | |
| IDL | Imaging Dynamics Company Ltd | 1479.1666 | -20.8334 | -1.39 | 542 | 801.71 K | |
| GIGA | Giga Metals Corporation | 7.80 | -0.10 | -1.27 | 770 | 6.01 K | |
| SILV | Silver Valley Metals Corp. | 12.42 | -0.135 | -1.08 | 150.63 K | 1.87 M | |
| XL | XXL Energy Corp | 5.40 | -0.05 | -0.92 | 2.88 K | 15.53 K | |
| JEC | Jura Energy Corporation | 11.20 | -0.10 | -0.88 | 10.4 K | 116.48 K |