Loser Valuations for 19 October 2006 from 00:00:00 until 23:59:59
Loser Valuations for 19 October 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 15.5174 | 3.74 B | -0.4666 | -2.92 | 331.9 K | 5.15 M |
| UUUU | Energy Fuels Inc | 62.23 | 1.75 B | -0.49 | -0.78 | 144 | 8.96 K |
| ACU | Acme United Corp | 10.1852 | 271.63 M | -0.0952 | -0.93 | 7.4 K | 75.37 K |
| GENC | Gencor Industries IN | 7.2333 | 257.1 M | -0.1667 | -2.25 | 300 | 2.17 K |
| BKTI | Bk Technologies Inc | 26.197 | 231.74 M | -0.8911 | -3.29 | 18.38 K | 481.5 K |
| LODE | Comstock Mining Inc | 250.00 | 108.76 M | -5.00 | -1.96 | 83 | 20.75 K |
| CVU | CPI Aerostructures | 5.14 | 60.68 M | -0.06 | -1.15 | 7.8 K | 40.09 K |
| WYY | Widepoint Corp | 29.30 | 56.59 M | -0.20 | -0.68 | 4.18 K | 122.47 K |
| JOB | General Employment Enterprises | 14.7601 | 23.48 M | -0.195 | -1.3 | 150 | 2.21 K |
| CVM | Cel-Sci Corp | 5325.00 | 22.51 M | -150.00 | -2.74 | 22 | 117.15 K |
| AWX | Avalon Holdings Corp | 7.73 | 10.98 M | -0.29 | -3.62 | 43.3 K | 334.71 K |
| DSS | Document Security Systems | 19194.1895 | 5.27 M | -456.9941 | -2.33 | 41 | 786.96 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.8791 | 3.89 T | -0.1616 | -0.81 | 44.73 M | 889.22 M |
| AMD | Advanced Micro Devices | 21.01 | 875.91 B | -3.22 | -13.29 | 96.5 M | 2.03 B |
| COST | Costco Wholesale | 35.309 | 490.19 B | -0.3281 | -0.92 | 4.68 M | 165.4 M |
| AMAT | Applied Materials | 12.7156 | 294.03 B | -0.3444 | -2.64 | 43.59 M | 554.23 M |
| PEP | Pepsico Inc | 35.5151 | 198.2 B | -0.2092 | -0.59 | 3.83 M | 136.18 M |
| CME | CME Group Inc | 49.4415 | 113.81 B | -0.6168 | -1.23 | 3.86 M | 190.94 M |
| INTU | Intuit Inc | 31.2615 | 91.31 B | -0.3177 | -1.01 | 2.29 M | 71.71 M |
| CMCSA | Comcast Corporation | 7.9365 | 89.34 B | -0.0418 | -0.52 | 25.56 M | 202.87 M |
| ROST | Ross Stores Inc | 6.107 | 74.32 B | -0.0574 | -0.93 | 4.09 M | 24.97 M |
| HON | Honeywell International Inc. Common Stock | 24.1185 | 70.6 B | -0.6091 | -2.46 | 9.99 M | 240.92 M |
| FAST | Fastenal Company | 3.3006 | 63.32 B | -0.0702 | -2.08 | 6.92 M | 22.84 M |
| ADSK | Autodesk Inc | 34.93 | 55.26 B | -0.32 | -0.91 | 2.54 M | 88.56 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.734 | 52.04 B | -0.0574 | -0.99 | 3.34 M | 19.15 M |
| COHR | Coherent Inc | 11.5087 | 42.97 B | -0.923 | -7.42 | 1.44 M | 16.6 M |
| PAYX | Paychex Inc | 20.0765 | 41.18 B | -0.1142 | -0.57 | 1.15 M | 23.02 M |
| ESLT | Elbit Systems Ltd | 20.6047 | 33.13 B | -0.32 | -1.53 | 4.7 K | 96.84 K |
| NTRS | Northern Trust Corp | 35.7814 | 32.28 B | -1.3103 | -3.53 | 2.02 M | 72.16 M |
| ILMN | Illumina Inc | 20.8366 | 31.3 B | -0.4572 | -2.15 | 3.97 M | 82.66 M |
| WTW | Weight Watchers International, Inc | 64.9207 | 30.92 B | -0.5901 | -0.9 | 129.22 K | 8.39 M |
| CINF | Cincinnati Financial | 24.3769 | 29.11 B | -0.1449 | -0.59 | 383.2 K | 9.34 M |
| VRSN | Verisign Inc | 17.3021 | 28.08 B | -0.1677 | -0.96 | 3.84 M | 66.45 M |
| ON | On Semiconductor | 6.12 | 27.66 B | -0.08 | -1.29 | 5.97 M | 36.51 M |
| TCOM | Trip.com Group Ltd ADR | 5.7438 | 27.44 B | -0.0679 | -1.17 | 1.73 M | 9.95 M |
| INSM | Insmed Inc | 13.30 | 26.58 B | -0.30 | -2.21 | 823.9 K | 10.96 M |
| UTHR | United Therapeutic | 28.445 | 25.18 B | -0.16 | -0.56 | 1.16 M | 32.88 M |
| SWKS | Skyworks Solutions | 5.4326 | 21.12 B | -0.0394 | -0.72 | 2.42 M | 13.17 M |
| SBAC | SBA Communications | 24.2106 | 19.77 B | -0.1284 | -0.53 | 1.27 M | 30.65 M |
| GEN | Gen Digital Inc | 7.6236 | 18.04 B | -0.1715 | -2.2 | 15.98 M | 121.81 M |
| EWBC | East West Bancorp | 25.3248 | 17.98 B | -0.3538 | -1.38 | 1.28 M | 32.34 M |
| HST | Host Marriott Financial Trust | 11.6014 | 17.71 B | -0.0765 | -0.66 | 3.11 M | 36.1 M |
| LSCC | Lattice Semicond | 6.39 | 15.98 B | -0.14 | -2.14 | 776.25 K | 4.96 M |
| PNFP | Pinnacle Finl Ptnrs | 29.8528 | 15.27 B | -1.1459 | -3.7 | 74.04 K | 2.21 M |
| SEIC | Sei Investments Company | 22.5462 | 12.92 B | -0.3103 | -1.36 | 1.28 M | 28.76 M |
| TRMB | Trimble Navigation | 12.2325 | 12.76 B | -0.10 | -0.81 | 862.27 K | 10.55 M |
| TXRH | Texas Roadhouse Inc | 10.634 | 12.21 B | -0.1583 | -1.47 | 238.52 K | 2.54 M |
| FDS | FactSet Research Systems Inc | 40.7911 | 11.73 B | -0.298 | -0.73 | 162.1 K | 6.61 M |
| TECH | Bio-Techne Cp | 11.374 | 11.44 B | -0.0645 | -0.56 | 902.8 K | 10.27 M |
| DPZ | Domino's Pizza Inc Common Stock | 12.2081 | 11.24 B | -0.0921 | -0.75 | 261.6 K | 3.19 M |
| BMRN | Biomarin Pharmaceuticals | 16.19 | 11.09 B | -0.33 | -2 | 2.02 M | 32.7 M |
| RGEN | Repligen Cp | 3.26 | 10.73 B | -0.069 | -2.07 | 35.02 K | 114.15 K |
| SIRI | Sirius XM Holdings | 30.1897 | 10.72 B | -0.7944 | -2.56 | 2.46 M | 74.4 M |
| SMTC | Semtech Corp | 12.66 | 10.69 B | -0.14 | -1.09 | 1.13 M | 14.33 M |
| SSB | South State Cp | 25.7445 | 10.11 B | -0.1329 | -0.51 | 17.85 K | 459.54 K |
| BPOP | Popular Inc | 119.4152 | 9.85 B | -0.7965 | -0.66 | 155.81 K | 18.61 M |
| ZION | Zions Bancorp | 54.0952 | 9.62 B | -0.3557 | -0.65 | 444.9 K | 24.07 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.625 | 9.38 B | -0.0593 | -1.27 | 1.22 K | 5.63 K |
| SANM | Sanmina Corp | 23.16 | 8.48 B | -0.36 | -1.53 | 446.25 K | 10.34 M |
| DSGX | Descartes Sys Group | 3.49 | 8.07 B | -0.06 | -1.69 | 8.66 K | 30.22 K |
| BOKF | Bok Financial Corp | 32.4961 | 7.92 B | -0.4695 | -1.42 | 103.01 K | 3.35 M |
| VLY | Valley National Bancorp | 7.5466 | 7.88 B | -0.2557 | -3.28 | 441.83 K | 3.33 M |
| POOL | Pool Corp | 29.0472 | 7.72 B | -1.5269 | -4.99 | 1.78 M | 51.62 M |
| VIAV | Viavi Solutions | 8.9545 | 7.55 B | -0.4662 | -4.95 | 8.56 M | 76.63 M |
| CROX | Crocs Inc | 18.455 | 7.49 B | -0.15 | -0.81 | 1.42 M | 26.24 M |
| RUSHB | Rush Entpr Cl B | 4.4844 | 7.02 B | -0.1538 | -3.32 | 23.02 K | 103.22 K |
| AVT | Avnet Inc | 16.7635 | 6.91 B | -0.1529 | -0.9 | 731 K | 12.25 M |
| SNEX | Stonex Group Inc | 7.3659 | 6.9 B | -0.086 | -1.15 | 377.66 K | 2.78 M |
| PPC | Pilgrim's Pride | 16.7124 | 6.7 B | -0.5084 | -2.95 | 965.2 K | 16.13 M |
| KTOS | Kratos Defns | 21.80 | 6.38 B | -0.60 | -2.68 | 80.17 K | 1.75 M |
| CVLT | Commvault Systems | 19.46 | 6.22 B | -0.29 | -1.47 | 95.84 K | 1.87 M |
| LGND | Ligand Pharm | 29.0542 | 6.18 B | -0.4099 | -1.39 | 66.79 K | 1.94 M |
| MIDD | Middleby Corp | 14.7217 | 6.11 B | -0.1566 | -1.05 | 239.08 K | 3.52 M |
| OTEX | Open Text Cp | 3.4139 | 6 B | -0.07 | -2.01 | 1.94 M | 6.62 M |
| CRUS | Cirrus Logic Inc | 7.14 | 5.99 B | -0.11 | -1.52 | 552.14 K | 3.94 M |
| HOMB | Home Bancshares Inc | 3.1953 | 5.96 B | -0.019 | -0.59 | 75.08 K | 239.91 K |
| SIMO | Silicon Motion Techn ADR | 11.7445 | 5.75 B | -0.2616 | -2.18 | 829.23 K | 9.74 M |
| CAKE | Cheesecake Fact | 20.5904 | 5.44 B | -0.6381 | -3.01 | 1.58 M | 32.58 M |
| RUSHA | Rush Entpr Cl A | 4.834 | 5.25 B | -0.1699 | -3.4 | 922.83 K | 4.46 M |
| GGAL | Grupo Fin Galicia ADR | 5.082 | 5.04 B | -0.0366 | -0.72 | 463.6 K | 2.36 M |
| LKQ | LKQ Corp | 5.3341 | 4.91 B | -0.1001 | -1.84 | 244.3 K | 1.3 M |
| FULT | Fulton Financial Cor | 8.2704 | 4.54 B | -0.1763 | -2.09 | 590.8 K | 4.89 M |
| ICUI | I C U Medical Inc | 45.09 | 4.48 B | -1.78 | -3.8 | 557.7 K | 25.15 M |
| MAT | Mattel Inc | 13.158 | 4.32 B | -0.2322 | -1.73 | 2.5 M | 32.85 M |
| ITRI | Itron Inc | 55.99 | 4.21 B | -0.41 | -0.73 | 212.28 K | 11.89 M |
| GNTX | Gentex Corp | 4.7625 | 3.94 B | -0.0535 | -1.11 | 3.89 M | 18.52 M |
| RNST | Renasant Corp | 17.6692 | 3.63 B | -0.2412 | -1.35 | 57.48 K | 1.02 M |
| KLIC | Kulicke and Soffa | 7.5826 | 3.61 B | -0.0609 | -0.8 | 1.11 M | 8.41 M |
| EXTR | Extreme Networks | 3.94 | 3.51 B | -0.04 | -1.01 | 1.52 M | 6.01 M |
| TOWN | Towne Bank | 11.1774 | 3.36 B | -0.1591 | -1.4 | 2.04 K | 22.85 K |
| SLM | SLM Corp | 13.3702 | 3.23 B | -0.1074 | -0.8 | 8.26 M | 110.39 M |
| ACLS | Axcelis Tech Inc | 28.36 | 3.22 B | -0.44 | -1.53 | 216.9 K | 6.15 M |
| HWKN | Hawkins Inc | 4.9603 | 3.09 B | -0.0302 | -0.61 | 3.78 K | 18.77 K |
| OSIS | O S I Systems Inc | 21.14 | 3.03 B | -0.18 | -0.84 | 145.49 K | 3.08 M |
| WDFC | WD-40 Company | 23.3875 | 2.99 B | -1.2098 | -4.92 | 238 K | 5.57 M |
| CENT | Central Garden | 13.3827 | 2.95 B | -0.1203 | -0.89 | 183.03 K | 2.45 M |
| ATRC | Atricure Inc | 8.10 | 2.89 B | -0.0599 | -0.73 | 28.54 K | 231.16 K |
| BANR | Banner Corp | 180.3763 | 2.53 B | -1.2581 | -0.69 | 7.13 K | 1.29 M |
| NWL | Newell Rubbermaid Inc | 15.1683 | 2.46 B | -0.1145 | -0.75 | 1.24 M | 18.76 M |
| UFPT | U F P Tech Inc | 5.33 | 2.36 B | -0.06 | -1.11 | 8.51 K | 45.34 K |
| PENN | Penn Natl Gaming Inc | 7.6985 | 2.35 B | -0.1608 | -2.05 | 264.31 K | 2.03 M |
| CLDX | Celldex Therapeutics | 279.00 | 2.26 B | -12.60 | -4.32 | 2.53 K | 706.43 K |
| CNXN | PC Connection Inc | 8.1979 | 2.09 B | -0.1439 | -1.73 | 123.35 K | 1.01 M |
| AZTA | Azenta Inc | 11.4724 | 2 B | -0.0707 | -0.61 | 957.5 K | 10.98 M |
| MCRI | Monarch Casino | 19.3568 | 1.95 B | -0.2682 | -1.37 | 77.03 K | 1.49 M |
| AEHR | Aehr Test Systems | 6.83 | 1.87 B | -0.23 | -3.26 | 8.25 K | 56.36 K |
| EZPW | Ezcorp Inc | 14.7433 | 1.69 B | -0.3267 | -2.17 | 1.69 M | 24.84 M |
| HOPE | Hope Bancorp Inc | 10.7363 | 1.66 B | -0.1708 | -1.57 | 68.28 K | 733.02 K |
| HLIO | Helios Technologies Inc | 7.3482 | 1.54 B | -0.15 | -2 | 102.83 K | 755.58 K |
| MLKN | Millerknoll Inc | 23.1275 | 1.45 B | -0.1514 | -0.65 | 461.87 K | 10.68 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.7498 | 1.44 B | -0.0343 | -0.59 | 20 | 115 |
| JBLU | Jetblue Airways Cp | 10.66 | 1.42 B | -0.06 | -0.56 | 2.69 M | 28.63 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.6182 | 2.07 T | -0.0404 | -0.71 | 7.81 M | 43.85 M |
| LLY | Eli Lilly and Company | 32.8521 | 1.29 T | -0.4343 | -1.3 | 6.12 M | 201.11 M |
| JPM | JP Morgan Chase & Company | 28.6001 | 919.35 B | -0.2075 | -0.72 | 11.99 M | 342.88 M |
| BAC | Bank of America Corporation | 35.608 | 352.05 B | -0.3677 | -1.02 | 16.09 M | 572.8 M |
| GE | General Electric Company | 106.2915 | 342.88 B | -0.8436 | -0.79 | 5.47 M | 581.1 M |
| SAP | SAP Ag ADR | 35.8725 | 271.12 B | -1.2254 | -3.3 | 4.18 M | 150.03 M |
| RTX | Raytheon Technologies | 26.2707 | 267.97 B | -0.2304 | -0.87 | 5.88 M | 154.36 M |
| GS | Goldman Sachs Group | 131.518 | 264.37 B | -1.8773 | -1.41 | 5.56 M | 731.29 M |
| C | Citigroup Inc | 328.0465 | 205.26 B | -2.105 | -0.64 | 1.81 M | 595.23 M |
| MCD | McDonald's Corporation | 23.3899 | 191.95 B | -0.4016 | -1.69 | 20.3 M | 474.83 M |
| BLK | Blackrock Inc | 91.2191 | 188.85 B | -1.1554 | -1.25 | 77.6 K | 7.08 M |
| WELL | Welltower Inc | 16.9085 | 179.34 B | -0.0972 | -0.57 | 278.5 K | 4.71 M |
| CRM | Salesforce.com Inc | 9.8873 | 179.28 B | -0.0666 | -0.67 | 3.32 M | 32.84 M |
| PFE | Pfizer Inc | 11.1623 | 164.67 B | -0.1694 | -1.49 | 52.69 M | 588.13 M |
| DHR | Danaher Corp | 13.9682 | 163.94 B | -0.0757 | -0.54 | 4.47 M | 62.43 M |
| SCHW | The Charles Schwab Corp | 12.3788 | 160.48 B | -0.1116 | -0.89 | 8.63 M | 106.78 M |
| SONY | Sony Group Corp ADR | 6.3919 | 157.77 B | -0.0951 | -1.47 | 16.86 M | 107.78 M |
| ACN | Accenture Plc | 22.0967 | 147.97 B | -0.2593 | -1.16 | 1.38 M | 30.51 M |
| TJX | TJX Companies | 5.6252 | 147.8 B | -0.0347 | -0.61 | 11.37 M | 63.98 M |
| CB | Chubb Ltd | 32.9219 | 143.56 B | -0.5027 | -1.5 | 920.5 K | 30.3 M |
| PGR | Progressive Corp | 12.8356 | 136.6 B | -0.1976 | -1.52 | 2.69 M | 34.54 M |
| LOW | Lowe's Companies | 21.7315 | 127.77 B | -0.57 | -2.56 | 6.73 M | 146.2 M |
| PLD | Prologis Inc | 30.4151 | 125.1 B | -0.2378 | -0.78 | 310.2 K | 9.43 M |
| IBN | Icici Bank Ltd ADR | 4.78 | 123.94 B | -0.0458 | -0.95 | 5.5 M | 26.31 M |
| SYK | Stryker Corp | 41.8035 | 117.88 B | -0.2392 | -0.57 | 1.73 M | 72.39 M |
| CVS | CVS Corp | 20.4201 | 114.32 B | -0.1573 | -0.76 | 9.48 M | 193.55 M |
| GLW | Corning Inc | 15.6012 | 98.27 B | -0.4401 | -2.74 | 12.5 M | 195.02 M |
| GD | General Dynamics Corp | 46.6956 | 98.22 B | -1.6629 | -3.44 | 2.88 M | 134.53 M |
| WM | Waste Management | 22.1752 | 96.96 B | -0.4246 | -1.88 | 2.54 M | 56.24 M |
| TT | Trane Technologies Plc | 17.7219 | 91.5 B | -0.532 | -2.91 | 5.9 M | 104.53 M |
| MSI | Motorola Solutions | 70.8648 | 87.83 B | -0.5437 | -0.76 | 5.78 M | 409.45 M |
| RCL | Royal Caribbean Cruises Ltd | 32.4576 | 86.47 B | -0.278 | -0.85 | 461.5 K | 14.98 M |
| SHW | Sherwin-Williams Company | 14.827 | 84.53 B | -0.552 | -3.59 | 6.98 M | 103.57 M |
| ITW | Illinois Tool Works Inc | 29.1314 | 81.71 B | -0.3939 | -1.33 | 4.46 M | 129.93 M |
| NOC | Northrop Grumman Corp | 41.1141 | 78.2 B | -0.3396 | -0.82 | 960.93 K | 39.51 M |
| TGT | Target Corporation | 35.096 | 73.35 B | -0.4706 | -1.32 | 4.61 M | 161.75 M |
| GWW | W.W. Grainger | 52.3588 | 69.72 B | -0.4273 | -0.81 | 811.6 K | 42.49 M |
| URI | United Rentals | 24.813 | 69.63 B | -0.1647 | -0.66 | 744.9 K | 18.48 M |
| ALL | Allstate Corp | 38.3339 | 66.23 B | -1.0323 | -2.62 | 6.04 M | 231.39 M |
| MET | Metlife Inc | 38.767 | 64.51 B | -0.4269 | -1.09 | 1.66 M | 64.18 M |
| AFL | Aflac Inc | 14.123 | 63.12 B | -0.0817 | -0.58 | 1.99 M | 28.17 M |
| PSA | Public Storage | 44.2595 | 62.14 B | -0.349 | -0.78 | 379.8 K | 16.81 M |
| TFC | Truist Financial Corp | 20.5872 | 59.89 B | -0.2558 | -1.23 | 1.77 M | 36.51 M |
| BDX | Becton Dickinson and Company | 39.8509 | 59.39 B | -0.2314 | -0.58 | 1.41 M | 56.12 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.3176 | 57.24 B | -0.381 | -1.2 | 400 | 12.53 K |
| AME | Amtek Inc | 12.2764 | 55.52 B | -0.2664 | -2.12 | 2.26 M | 27.75 M |
| HUM | Humana Inc | 56.7507 | 54.05 B | -0.4365 | -0.76 | 1.62 M | 92 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 26.2859 | 51.92 B | -1.1116 | -4.06 | 10.4 M | 273.28 M |
| VMRK | Vivmark Residential | 21.8155 | 49.69 B | -0.1921 | -0.87 | 1.1 M | 23.91 M |
| STT | State Street Corp | 41.2393 | 47.19 B | -0.7566 | -1.8 | 1.48 M | 61.15 M |
| VTR | Ventas Inc | 18.3178 | 47.02 B | -0.1666 | -0.9 | 365.52 K | 6.7 M |
| AMP | Ameriprise Financial Services | 33.1298 | 45.09 B | -0.1814 | -0.54 | 972 K | 32.2 M |
| SPG-PJ | Simon Property Group Inc | 22.6857 | 44.81 B | -0.1732 | -0.76 | 200 | 4.54 K |
| AIG | American International Group | 804.8026 | 42.96 B | -4.9538 | -0.61 | 344.54 K | 277.29 M |
| PRU | Prudential Financial Inc | 38.8635 | 42.38 B | -0.2594 | -0.66 | 1.64 M | 63.73 M |
| WDS | Woodside Energy Group Ltd | 14.2678 | 42.08 B | -0.3023 | -2.07 | 32.85 K | 468.65 K |
| KR | Kroger Company | 6.4526 | 41.81 B | -0.0856 | -1.31 | 8.62 M | 55.64 M |
| EL | Estee Lauder Companies | 15.6084 | 40.49 B | -0.1202 | -0.76 | 2.14 M | 33.39 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.0681 | 38.69 B | -0.0455 | -0.56 | 1.19 M | 9.61 M |
| CBRE | CBRE Group Inc | 26.15 | 38.36 B | -0.34 | -1.28 | 1.16 M | 30.31 M |
| SYY | Sysco Corp | 18.5205 | 37.95 B | -0.3057 | -1.62 | 1.97 M | 36.41 M |
| HIG | Hartford Financial Services Group | 58.3275 | 36.76 B | -0.8383 | -1.42 | 969.2 K | 56.53 M |
| CNC | Centene Corp | 4.42 | 35.28 B | -0.0425 | -0.95 | 2.6 M | 11.48 M |
| HSY | Hershey Foods Corp | 31.1122 | 35.02 B | -1.4328 | -4.4 | 9.75 M | 303.34 M |
| RJF | Raymond James Financial | 15.2682 | 32.4 B | -0.0845 | -0.55 | 301.65 K | 4.61 M |
| CLS | Celestica Inc | 11.34 | 30.31 B | -0.13 | -1.13 | 909.1 K | 10.31 M |
| PPG | PPG Industries | 21.9686 | 27.07 B | -0.2433 | -1.1 | 2.43 M | 53.28 M |
| TPR | Tapestry Inc | 22.8242 | 26.02 B | -0.4906 | -2.1 | 2.35 M | 53.68 M |
| DRI | Darden Restaurants | 20.7172 | 25.88 B | -0.3096 | -1.47 | 1.3 M | 27.02 M |
| STE | Steris Corp | 17.3727 | 25.67 B | -0.1827 | -1.04 | 417 K | 7.24 M |
| LVS | Las Vegas Sands | 48.5568 | 25.32 B | -0.5385 | -1.1 | 1.06 M | 51.26 M |
| STZ | Constellation Brands Inc | 23.2856 | 24.64 B | -0.1183 | -0.51 | 1.29 M | 30.05 M |
| RF | Regions Financial Corp | 20.7831 | 24.5 B | -0.1583 | -0.76 | 1.83 M | 38.02 M |
| MKL | Markel Corp | 394.70 | 24.18 B | -2.05 | -0.52 | 39 K | 15.39 M |
| BRO | Brown & Brown | 12.0155 | 23.86 B | -0.157 | -1.29 | 903.6 K | 10.86 M |
| HUBB | Hubbell Inc B | 32.2327 | 23.09 B | -0.3044 | -0.94 | 135 K | 4.35 M |
| KEY | Keycorp | 19.7255 | 22.66 B | -0.1103 | -0.56 | 1.59 M | 31.32 M |
| LUV | Southwest Airlines Company | 13.6744 | 22 B | -0.4439 | -3.14 | 7.97 M | 108.93 M |
| BBY | Best Buy Company | 30.9824 | 21.83 B | -0.3241 | -1.04 | 2.66 M | 82.55 M |
| TSN | Tyson Foods | 10.3882 | 20.69 B | -0.105 | -1 | 4.58 M | 47.58 M |
| BCE | BCE Inc | 9.5475 | 19.98 B | -0.0519 | -0.54 | 431.6 K | 4.12 M |
| ZBH | Zimmer Biomet Holdings | 60.2403 | 19.53 B | -0.9283 | -1.52 | 1.4 M | 84.14 M |
| SNX | Synnex Corp | 10.0781 | 18.95 B | -0.0835 | -0.82 | 86.9 K | 875.79 K |
| ESS | Essex Property Trust | 64.9289 | 18.86 B | -0.5659 | -0.86 | 136.2 K | 8.84 M |
| BEN | Franklin Resources | 18.0391 | 18.46 B | -0.1543 | -0.85 | 2.22 M | 40.06 M |
| IP | International Paper Company | 25.812 | 18.23 B | -0.4642 | -1.77 | 3.07 M | 79.18 M |
| RBA | Ritchie Bros. Auctioneers Inc | 12.1632 | 17.25 B | -0.1478 | -1.2 | 51.3 K | 623.97 K |
| GPC | Genuine Parts Company | 24.3492 | 17 B | -0.3056 | -1.24 | 591 K | 14.39 M |
| JLL | Jones Lang Lasalle Inc | 81.2497 | 16.76 B | -1.1755 | -1.43 | 368.7 K | 29.96 M |
| LDOS | Leidos Holdings Inc | 24.1521 | 15.92 B | -0.5594 | -2.26 | 914.95 K | 22.1 M |
| EG | Everest Re Group | 64.7768 | 15.82 B | -0.709 | -1.08 | 266.3 K | 17.25 M |
| AIZ | Assurant Inc | 37.2154 | 15.8 B | -0.2223 | -0.59 | 302 K | 11.24 M |
| WCC | Wesco International | 64.2819 | 15.66 B | -1.9017 | -2.87 | 3.82 M | 245.38 M |
| CLH | Clean Harbors | 22.20 | 15.49 B | -0.165 | -0.74 | 875.11 K | 19.43 M |
| NVR | NVR Inc | 554.00 | 15.49 B | -3.74 | -0.67 | 84.7 K | 46.92 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 9.4699 | 15.31 B | -0.0479 | -0.5 | 225.94 K | 2.14 M |
| WPC | W.P. Carey & Co. Llc | 8.4346 | 15.11 B | -0.1929 | -2.24 | 20.4 K | 172.07 K |
| MTZ | Mastec Inc | 11.37 | 14.68 B | -0.09 | -0.79 | 528 K | 6 M |
| DOC | Physicians Realty Trust | 7.235 | 14.51 B | -0.1983 | -2.67 | 3.83 M | 27.69 M |
| BF-B | Brown-Forman Corporation | 9.9139 | 14.06 B | -0.0583 | -0.58 | 682.03 K | 6.76 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 269.6247 | 7.81 M | -1.8359 | -0.68 | 256 | 69.02 K |
| SDE | Spartan Delta Corp | 124.9539 | -13.8838 | -10 | 25 | 3.12 K | |
| MAI | Mining Americas Inc. | 130.00 | -10.00 | -7.14 | 264 | 34.32 K | |
| RIO | Rio2 Ltd | 4.20 | -0.30 | -6.67 | 5.19 K | 21.81 K | |
| WCP | Whitecap Resources Inc | 3.7646 | -0.2353 | -5.88 | 500 | 1.88 K | |
| LUG | Lundin Gold Inc | 14.4664 | -0.8509 | -5.56 | 2.08 K | 30.16 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.15 | -0.15 | -4.55 | 800 | 2.52 K | |
| TLO | Talon Metals Corp | 6.28 | -0.273 | -4.17 | 19.09 K | 119.89 K | |
| TXG | Torex Gold Resources Inc | 4.7296 | -0.1992 | -4.04 | 3 K | 14.19 K | |
| TXR | Torex Resources Inc. | 4.7061 | -0.1981 | -4.04 | 300 | 1.41 K | |
| BU | Burcon Nutrascience Corp | 39.7022 | -1.6543 | -4 | 907 | 36.01 K | |
| ABRA | Abrasilver Resource Corp | 120.00 | -4.00 | -3.23 | 221 | 26.52 K | |
| FLNT | Flint Corp | 240.1891 | -7.6197 | -3.07 | 4.58 K | 1.1 M | |
| MCB | Mccoy Global Inc | 4.3379 | -0.1306 | -2.92 | 200 | 867.58 | |
| TVE | Tamarack Valley Energy Ltd | 7.0801 | -0.2082 | -2.86 | 3 K | 21.24 K | |
| OTEX | Open Text Corp | 3.9176 | -0.1112 | -2.76 | 1.07 M | 4.19 M | |
| CLS | Celestica Inc Sv | 12.74 | -0.35 | -2.67 | 1.9 M | 24.26 M | |
| LAM | Laramide Resources Ltd | 6.34 | -0.16 | -2.46 | 115.3 K | 731 K | |
| RBA | Rb Global Inc | 13.4379 | -0.3238 | -2.35 | 5.24 K | 70.44 K | |
| CKI | Clarke Inc | 3.1587 | -0.0708 | -2.19 | 105.4 K | 332.93 K | |
| ACD | Accord Financial | 3.8086 | -0.0793 | -2.04 | 700 | 2.67 K | |
| TC | Tucows Inc | 3.88 | -0.08 | -2.02 | 250 | 970 | |
| IMP | Intermap Tech Corp | 49.00 | -1.00 | -2 | 20.4 K | 999.6 K | |
| RCI-A | Rogers Communications Inc | 16.7318 | -0.3361 | -1.97 | 3.88 K | 64.85 K | |
| MFI | Maple Leaf Foods | 7.0247 | -0.1408 | -1.96 | 127.77 K | 897.52 K | |
| ONEX | Onex Corp | 22.047 | -0.416 | -1.85 | 301.65 K | 6.65 M | |
| L | Loblaw CO | 6.0054 | -0.1071 | -1.75 | 1.79 M | 10.74 M | |
| DSG | Descartes Sys | 3.95 | -0.07 | -1.74 | 77.76 K | 307.16 K | |
| ACO-X | ATCO Ltd | 11.8507 | -0.2019 | -1.68 | 46.35 K | 549.24 K | |
| SKE | Skeena Resources Ltd | 138.00 | -2.00 | -1.43 | 4.03 K | 556.69 K | |
| BCE | BCE Inc | 10.759 | -0.1559 | -1.43 | 3.11 M | 33.48 M | |
| TCL-B | Transcontinental Inc | 7.3203 | -0.0996 | -1.34 | 1.1 K | 8.05 K | |
| TECK-B | Teck Resources Limited | 28.2266 | -0.3826 | -1.34 | 2.55 M | 72.06 M | |
| CAE | Cae Inc | 7.8915 | -0.1036 | -1.3 | 1.01 M | 7.94 M | |
| ITH | International Tower Hill Mines Ltd | 3.25 | -0.04 | -1.22 | 8.9 K | 28.93 K | |
| ACQ | Autocanada Inc | 5.584 | -0.0648 | -1.15 | 1.4 K | 7.82 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7547 | -0.0433 | -1.14 | 2.98 K | 11.19 K | |
| GBT | Bmtc Group Inc | 6.2189 | -0.0681 | -1.08 | 4.4 K | 27.36 K | |
| BLDP | Ballard Power Systems Inc | 6.65 | -0.06 | -0.89 | 80.94 K | 538.28 K | |
| WN | George Weston Limited | 16.0075 | -0.1433 | -0.89 | 264.01 K | 4.23 M | |
| MRU | Metro Inc | 8.375 | -0.0735 | -0.87 | 290.03 K | 2.43 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.6208 | -0.0844 | -0.87 | 2.36 M | 22.69 M | |
| CGY | Calian Group Ltd | 5.2867 | -0.0444 | -0.83 | 4 K | 21.15 K | |
| IGM | Igm Financial Inc | 16.3057 | -0.1305 | -0.79 | 222.83 K | 3.63 M | |
| TCL-A | Transcontinental Inc | 7.2877 | -0.0575 | -0.78 | 274.1 K | 2 M | |
| ATS | Ats Corp | 12.84 | -0.10 | -0.77 | 99.9 K | 1.28 M | |
| CNR | Canadian National Railway Co. | 17.8593 | -0.137 | -0.76 | 2.15 M | 38.44 M | |
| EVT | Economic Investment | 3.6998 | -0.0269 | -0.72 | 5 K | 18.5 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8745 | -0.0274 | -0.7 | 5.4 K | 20.92 K | |
| GIL | Gildan Activewear Inc | 11.2783 | -0.0787 | -0.69 | 580 K | 6.54 M | |
| LAS-A | Lassonde Industries Inc | 26.592 | -0.1796 | -0.67 | 2.03 K | 53.98 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.9874 | -0.0261 | -0.65 | 16 K | 63.8 K | |
| TPX-B | Molson Coors Canada Inc | 24.6701 | -0.1575 | -0.63 | 31.7 K | 781.94 K | |
| STN | Stantec Inc | 9.2025 | -0.058 | -0.63 | 107.82 K | 992.18 K | |
| WJX | Wajax Corp | 7.3286 | -0.0447 | -0.61 | 33.36 K | 244.48 K | |
| CGO | Cogeco Inc Sv | 14.8959 | -0.0885 | -0.59 | 2.79 K | 41.56 K | |
| EMA | Emera Incorporated | 8.3792 | -0.0438 | -0.52 | 107.42 K | 900.14 K | |
| TA | Transalta Corp | 11.3631 | -0.0584 | -0.51 | 423.33 K | 4.81 M | |
| BB | Blackberry Ltd | 41.4733 | -0.21 | -0.5 | 336.73 K | 13.97 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.86 | 33.76 B | -0.1265 | -2.11 | 111 | 650.46 |
| HSTC | HST Global Inc | 150.00 | 209.33 M | -30.00 | -16.67 | 52.42 K | 7.86 M |
| ECXJ | CXJ Group Co. Limited | 1160.00 | 131.93 M | -10.00 | -0.85 | 3.6 K | 4.18 M |
| ORBT | Orbit International Corporation | 6.9784 | 8.46 M | -0.0367 | -0.52 | 5.23 K | 36.48 K |
| SEEK | TheDirectory.com Inc | 53.00 | 1.45 M | -3.00 | -5.36 | 66 | 3.5 K |
| NPHC | Nutra Pharma Corp | 4.40 | 1.43 M | -1.20 | -21.43 | 1.46 K | 6.42 K |
| ICNM | Icon Media Holdings Inc | 8.50 | 1.29 M | -1.50 | -15 | 450 | 3.83 K |
| MJLB | Ultrack Systems Inc | 2260.00 | 424.93 K | -60.00 | -2.59 | 2 | 4.52 K |
| RLBD | Real Brands Inc | 76.50 | 269.06 K | -3.75 | -4.67 | 1.1 K | 83.84 K |
| SWYDF | Stornoway Diamond Corporation | 3.556 | 92.66 K | -0.396 | -10.02 | 17 K | 60.45 K |
| ENDO | Thermic Sciences International | 36.60 | 58.79 K | -2.40 | -6.15 | 6.67 K | 244.3 K |
| BCCI | Baristas Coffee Company Inc | 4.60 | 19.21 K | -1.40 | -23.33 | 40 K | 184 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 10.20 | 14.07 K | -0.13 | -1.26 | 105.78 K | 1.08 M |
| WNBD | Winning Brands Corporation | 17.50 | 13.73 K | -0.50 | -2.78 | 501 | 8.77 K |
| MIHL | Montague International Holding Ltd | 18000.00 | 12.63 K | -1500.00 | -7.69 | 1 | 18 K |
| CCHI | Cambridge Capital Holdings Inc | 13.16 | 4.17 K | -0.84 | -6 | 2.5 K | 32.9 K |
| SIMPQ | Simply Inc | 1385.00 | 1.55 K | -37.50 | -2.64 | 1.22 K | 1.69 M |
| PROT | Proteonomix Inc | 25.00 | 791 | -7.50 | -23.08 | 135 | 3.38 K |
| YVRLF | Liquid Media Group Ltd. | 391.00 | 482 | -14.00 | -3.46 | 2.19 K | 855.51 K |
| DVLP | Golden Developing Solutions Inc | 7.56 | 1 | -0.36 | -4.55 | 1.43 K | 10.81 K |
| WLSI | Wellstar International Inc | 7.40 | -2.30 | -23.71 | 20.85 K | 154.29 K | |
| FRTD | Fortitude Group Inc | 16227.2725 | -2386.3643 | -12.82 | 1.52 M | 24.6 B | |
| FWDG | FutureWorld Corp | 7.40 | -0.60 | -7.5 | 6.28 K | 46.47 K | |
| HOKUQ | Hoku Corporation | 3.73 | -0.19 | -4.85 | 304.25 K | 1.13 M | |
| IDGC | ID Global Corporation | 245.76 | -10.24 | -4 | 24.2 K | 5.95 M | |
| CYRNQ | CYRNQ | 57.6001 | -1.80 | -3.03 | 719 | 41.41 K | |
| TXCCQ | TranSwitch Corporation | 11.6096 | -0.3181 | -2.67 | 66.06 K | 766.87 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 144.00 | -31.50 | -17.95 | 50.9 K | 7.33 M | |
| CEL-H | Columbus Energy Limited | 9.00 | -1.80 | -16.67 | 944 | 8.5 K | |
| BRON | Bronco Resources Corp. | 68.00 | -12.00 | -15 | 17 | 1.16 K | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -2.4983 | -14.29 | 668 | 10.01 K | |
| DCOP | District Copper Corp | 25.00 | -4.00 | -13.79 | 4.6 K | 115.05 K | |
| RMO | Rainy Mountain Royalty Corp | 16.00 | -2.00 | -11.11 | 560 | 8.96 K | |
| POND | Pond Technologies Holdings Inc | 14.2361 | -1.7361 | -10.87 | 5 K | 71.18 K | |
| LOD | Lode Gold Resources Inc. | 30.60 | -3.60 | -10.53 | 383 | 11.72 K | |
| USS | Uniserve Communications Corporation | 57.8947 | -6.579 | -10.2 | 66 | 3.82 K | |
| COMP | Uniserve Communications Corporation | 57.8947 | -6.579 | -10.2 | 66 | 3.82 K | |
| MBO | Mobio Technologies Inc | 3.60 | -0.40 | -10 | 125 | 450 | |
| PEX | Pacific Ridge Exploration Ltd | 48.00 | -5.00 | -9.43 | 93.17 K | 4.47 M | |
| ICM | Iconic Minerals Ltd | 6.60 | -0.60 | -8.33 | 45 K | 297 K | |
| MYID | Killi Ltd | 976.5625 | -83.7054 | -7.89 | 51.5 K | 50.3 M | |
| MRZL | Mont Royal Resources Limited. | 8.1585 | -0.6993 | -7.89 | 6.61 K | 53.94 K | |
| CBI | Colibri Resource Corporation | 9.00 | -0.75 | -7.69 | 1.13 K | 10.2 K | |
| OYL | CGX Energy Inc | 4.10 | -0.30 | -6.82 | 47.5 K | 194.75 K | |
| LA | Los Andes Copper Ltd | 4.50 | -0.30 | -6.25 | 10 K | 45 K | |
| IDL | Imaging Dynamics Company Ltd | 1004.1667 | -62.4999 | -5.86 | 517 | 519.15 K | |
| ALTA | Altamira Gold Corp | 5.10 | -0.30 | -5.56 | 43 | 219.3 | |
| IQ | AirIQ Inc | 6.80 | -0.40 | -5.56 | 5.58 K | 37.93 K | |
| AB-H | Asbestos Corporation Limited | 4.02 | -0.23 | -5.41 | 3.17 K | 12.74 K | |
| FTJ | Fort St. James Nickel Corp | 44.80 | -2.40 | -5.08 | 75 | 3.36 K | |
| ZIGY | Stardust Metal Corp. | 6.40 | -0.30 | -4.48 | 1.68 K | 10.72 K | |
| WEC | Winchester Equity Corporation | 14.20 | -0.60 | -4.05 | 900 | 12.78 K | |
| ABM | Athabasca Minerals Inc | 300.00 | -12.00 | -3.85 | 45.2 K | 13.56 M | |
| VLI | Vision Lithium Inc | 5.20 | -0.20 | -3.7 | 30 K | 156 K | |
| DTWO | D2 Lithium Corp. | 5.40 | -0.20 | -3.57 | 250 | 1.35 K | |
| NAM | New Age Metals Inc | 3.60 | -0.12 | -3.23 | 1.33 K | 4.8 K | |
| AZM | Azimut Exploration Inc | 3.10 | -0.10 | -3.13 | 68.2 K | 211.42 K | |
| ADYA | Adya Inc | 7.5901 | -0.1898 | -2.44 | 45 | 341.55 | |
| BTT | Bitterroot Resources Ltd | 4.20 | -0.10 | -2.33 | 9.1 K | 38.22 K | |
| EGM | EnGold Mines Ltd | 7.736 | -0.1841 | -2.32 | 12.65 K | 97.86 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.16 | -0.12 | -2.27 | 6.98 K | 36.03 K | |
| RUSH | Carolina Rush Corporation | 8.70 | -0.20 | -2.25 | 12.89 K | 112.14 K | |
| JEC | Jura Energy Corporation | 9.50 | -0.20 | -2.06 | 2.23 K | 21.18 K | |
| UGD | Unigold Inc | 5.10 | -0.10 | -1.92 | 250 | 1.27 K | |
| EDM | EDM Resources Inc. | 8.625 | -0.125 | -1.43 | 3.58 K | 30.92 K | |
| AXL | Arrow Exploration Corp | 239.3162 | -3.4188 | -1.41 | 101 K | 24.17 M | |
| TIG | Triumph Gold Corp | 71.00 | -1.00 | -1.39 | 110 | 7.81 K | |
| GSVR | Guanajuato Silver Company Ltd | 6.84 | -0.09 | -1.3 | 61.6 K | 421.34 K | |
| IFR | International Frontier Resources Corporation | 18.8571 | -0.1715 | -0.9 | 1.62 K | 30.57 K |