Loser Valuations for 13 April 2007 from 00:00:00 until 23:59:59
Loser Valuations for 13 April 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 6.55 | 3.37 B | -0.10 | -1.5 | 241.3 K | 1.58 M |
| DNN | Denison Mines Corp | 8.8425 | 1.89 B | -0.1586 | -1.76 | 88.41 K | 781.8 K |
| CIX | Compx International Inc | 7.0912 | 545.42 M | -0.1421 | -1.96 | 6.9 K | 48.93 K |
| GTE | Gran Tierra Energy Inc | 11.90 | 339.29 M | -0.20 | -1.65 | 2.56 K | 30.49 K |
| GENC | Gencor Industries IN | 6.0133 | 258.27 M | -0.0534 | -0.88 | 3.69 K | 22.17 K |
| ELLO | Ellomay Capital Ltd | 4.7682 | 252.16 M | -0.1946 | -3.92 | 35 | 166.89 |
| PLG | Platinum Group Metals Ltd | 319.00 | 136.84 M | -8.00 | -2.45 | 450 | 143.55 K |
| BCV | Bancroft Convertible Fund | 5.4096 | 119.42 M | -0.0482 | -0.88 | 2.1 K | 11.36 K |
| STXS | Stereotaxis Inc | 106.4193 | 85.17 M | -2.3462 | -2.16 | 24.6 K | 2.62 M |
| CEV | Eaton Vance California Muni Income Trust | 5.4747 | 74.34 M | -0.0692 | -1.25 | 24.2 K | 132.49 K |
| CVU | CPI Aerostructures | 6.90 | 61.08 M | -0.0901 | -1.29 | 3.2 K | 22.08 K |
| TRT | Trio-Tech International | 7.2142 | 54.38 M | -0.3838 | -5.05 | 65.4 K | 471.81 K |
| NNVC | Nanoviricides Inc | 80.50 | 34.48 M | -2.10 | -2.54 | 997 | 80.26 K |
| CKX | Ckx Lands | 9.8067 | 32.52 M | -0.2594 | -2.58 | 3.6 K | 35.3 K |
| CPHI | China Pharma Holdings | 179.00 | 24.08 M | -3.00 | -1.65 | 779 | 139.44 K |
| CVM | Cel-Sci Corp | 5475.00 | 20.93 M | -75.00 | -1.35 | 33 | 180.68 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.1081 | 19.27 M | -0.0891 | -1.09 | 900 | 7.3 K |
| TOVX | Theriva Biologics Inc | 44608.1094 | 7.34 M | -3936.0117 | -8.11 | 1 | 44.61 K |
| AMS | American Shared Hospital Services | 5.8641 | 7.25 M | -0.0793 | -1.33 | 4.3 K | 25.22 K |
| TPHS | Trinity Pl Hlds Inc | 17.7108 | 1.93 M | -0.154 | -0.86 | 7.93 K | 140.5 K |
| IPB | Merrill Lynch & Company | 6.9303 | -0.0499 | -0.71 | 1.3 K | 9.01 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 14.50 | 801.99 K | -0.50 | -3.33 | 400 | 5.8 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KC | Coffee | 111.80 | -1.05 | -0.93 | 17.18 K | 1.92 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 13.57 | 959.94 B | -0.09 | -0.66 | 29.11 M | 395.01 M |
| MU | Micron Technology | 10.9817 | 903.37 B | -0.1853 | -1.66 | 18.25 M | 200.44 M |
| COST | Costco Wholesale | 37.1961 | 483.99 B | -0.3571 | -0.95 | 2.63 M | 97.76 M |
| AMAT | Applied Materials | 14.0615 | 302.32 B | -0.199 | -1.4 | 37.41 M | 526.04 M |
| TXN | Texas Instruments | 19.1496 | 285.68 B | -0.1056 | -0.55 | 11.26 M | 215.55 M |
| GILD | Gilead Sciences Inc | 13.5437 | 208.31 B | -0.0984 | -0.72 | 13.47 M | 182.49 M |
| KLAC | K L A-Tencor Corp | 29.3358 | 204.96 B | -0.5093 | -1.71 | 5.68 M | 166.73 M |
| VRTX | Vertex Pharmaceutic | 30.16 | 137.57 B | -1.39 | -4.41 | 6.05 M | 182.43 M |
| ADP | Automatic Data Processing, Inc. | 23.8724 | 121.55 B | -0.1228 | -0.51 | 2.36 M | 56.36 M |
| EQIX | Equinix Inc | 65.2058 | 106.19 B | -0.3918 | -0.6 | 327.1 K | 21.33 M |
| CSX | CSX Corp | 3.3895 | 97.07 B | -0.0543 | -1.58 | 97.92 M | 331.91 M |
| ADBE | Adobe Systems Inc | 41.64 | 92.84 B | -0.76 | -1.79 | 7.77 M | 323.41 M |
| CDNS | Cadence Design Systems, Inc. | 22.42 | 91.46 B | -0.26 | -1.15 | 3.8 M | 85.19 M |
| CTAS | Cintas Corp | 7.1754 | 90.34 B | -0.0407 | -0.56 | 3.29 M | 23.58 M |
| SNPS | Synopsys Inc | 26.75 | 88.67 B | -0.20 | -0.74 | 477.52 K | 12.77 M |
| ROST | Ross Stores Inc | 6.9147 | 76.1 B | -0.0824 | -1.18 | 4.05 M | 28.03 M |
| PCAR | Paccar Inc | 17.5378 | 55.98 B | -0.0976 | -0.55 | 3.24 M | 56.84 M |
| ADSK | Autodesk Inc | 39.24 | 54.23 B | -0.40 | -1.01 | 1.32 M | 51.89 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.6175 | 47.36 B | -0.1888 | -0.79 | 61.1 K | 1.44 M |
| TTWO | Take-Two Interactive Software | 20.7486 | 42.44 B | -0.11 | -0.53 | 1.58 M | 32.88 M |
| TER | Teradyne Inc | 15.0439 | 41.18 B | -0.3128 | -2.04 | 7.69 M | 115.74 M |
| ODFL | Old Dominion Freight Line Inc | 4.0838 | 35.37 B | -0.0411 | -1 | 823.5 K | 3.36 M |
| ESLT | Elbit Systems Ltd | 26.9785 | 33.89 B | -0.1927 | -0.71 | 10.1 K | 272.48 K |
| ON | On Semiconductor | 9.84 | 28.7 B | -0.06 | -0.61 | 8.47 M | 83.33 M |
| TCOM | Trip.com Group Ltd ADR | 8.4484 | 27.21 B | -0.0469 | -0.55 | 1.05 M | 8.86 M |
| DLTR | Dollar Tree Inc | 12.8767 | 26.51 B | -0.21 | -1.6 | 4.2 M | 54.05 M |
| CASY | Casey's General Stor | 21.7585 | 26.12 B | -0.1346 | -0.61 | 433.69 K | 9.44 M |
| FCNCA | First Citizens Bancs | 183.8355 | 25.76 B | -1.402 | -0.76 | 7.8 K | 1.43 M |
| UTHR | United Therapeutic | 26.945 | 25.27 B | -0.14 | -0.52 | 1.05 M | 28.33 M |
| JBHT | J B Hunt Transport | 22.8035 | 21.22 B | -0.5324 | -2.28 | 2.02 M | 46.07 M |
| EVRG | Evergy Inc | 12.8449 | 20.35 B | -0.0958 | -0.74 | 424.5 K | 5.45 M |
| SBAC | SBA Communications | 27.6784 | 19.48 B | -0.3119 | -1.11 | 868.2 K | 24.03 M |
| FSLR | First Solar Inc | 61.258 | 18.52 B | -1.652 | -2.63 | 1.65 M | 100.82 M |
| FFIV | F5 Networks Inc | 33.43 | 18.05 B | -0.945 | -2.75 | 2.26 M | 75.66 M |
| ICLR | Icon Plc | 21.165 | 15.02 B | -0.30 | -1.4 | 86.9 K | 1.84 M |
| AKAM | Akamai Technologies | 53.00 | 12.44 B | -0.29 | -0.54 | 2.31 M | 122.24 M |
| COO | Cooper Companies | 12.4499 | 11.83 B | -0.089 | -0.71 | 2.6 M | 32.35 M |
| FDS | FactSet Research Systems Inc | 48.97 | 11.7 B | -0.3066 | -0.62 | 317.35 K | 15.54 M |
| RGEN | Repligen Cp | 3.53 | 10.64 B | -0.08 | -2.22 | 91.69 K | 323.68 K |
| MTCH | Match Group Inc | 8.8108 | 9.51 B | -0.0691 | -0.78 | 10.39 M | 91.56 M |
| AMKR | Amkor Technology | 12.8788 | 9.2 B | -0.0837 | -0.65 | 4.88 M | 62.8 M |
| SAIA | Saia Inc | 15.92 | 8.83 B | -0.2133 | -1.32 | 127.59 K | 2.03 M |
| SANM | Sanmina Corp | 21.36 | 8.82 B | -0.30 | -1.39 | 749.76 K | 16.01 M |
| DSGX | Descartes Sys Group | 4.37 | 8.17 B | -0.04 | -0.91 | 11.75 K | 51.34 K |
| CBSH | Commerce Bancshares | 17.8715 | 7.89 B | -0.1057 | -0.59 | 275.31 K | 4.92 M |
| VICR | Vicor Cp | 8.9731 | 7.6 B | -0.1585 | -1.74 | 175.64 K | 1.58 M |
| SLAB | Silicon Labs Inc | 31.64 | 7.41 B | -0.19 | -0.6 | 1.47 M | 46.46 M |
| URBN | Urban Outfitters Inc | 26.20 | 7.26 B | -0.54 | -2.02 | 2 M | 52.36 M |
| FORM | Formfactor Inc | 44.17 | 7.24 B | -0.45 | -1.01 | 863.69 K | 38.15 M |
| CROX | Crocs Inc | 26.475 | 7.17 B | -0.215 | -0.81 | 2.22 M | 58.83 M |
| CVLT | Commvault Systems | 16.795 | 6.8 B | -0.105 | -0.62 | 45.56 K | 765.11 K |
| KTOS | Kratos Defns | 10.80 | 6.54 B | -0.50 | -4.42 | 133.02 K | 1.44 M |
| LGND | Ligand Pharm | 23.9209 | 6.33 B | -0.4784 | -1.96 | 300.59 K | 7.19 M |
| SIMO | Silicon Motion Techn ADR | 15.2092 | 6.09 B | -0.7848 | -4.91 | 2.32 M | 35.28 M |
| HOMB | Home Bancshares Inc | 3.2112 | 5.98 B | -0.0233 | -0.72 | 54.65 K | 175.49 K |
| BCPC | Balchem Cp | 10.6068 | 5.49 B | -0.127 | -1.18 | 24.57 K | 260.61 K |
| MEOH | Methanex Cp | 14.0471 | 5.42 B | -0.1848 | -1.3 | 338.8 K | 4.76 M |
| OMAB | Grupo Aeroportuario ADR | 10.7178 | 5.3 B | -0.0707 | -0.66 | 74.86 K | 802.29 K |
| JSM | SLM Cp 6% Sr Nt | 5.3116 | 5 B | -0.443 | -7.7 | 170.1 K | 903.5 K |
| SLMBP | SLM Cp Srs B Pfd | 31.8964 | 4.73 B | -0.9277 | -2.83 | 9 K | 287.07 K |
| DOX | Amdocs Ltd Ord | 28.4774 | 4.61 B | -0.2498 | -0.87 | 789.3 K | 22.48 M |
| CIGI | Colliers Intl Grp IN | 11.4199 | 4.53 B | -0.1448 | -1.25 | 12.95 K | 147.93 K |
| CAR | Avis Budget Group | 27.0115 | 4.44 B | -0.1996 | -0.73 | 937.4 K | 25.32 M |
| MAT | Mattel Inc | 17.8394 | 4.44 B | -0.277 | -1.53 | 6.51 M | 116.06 M |
| FELE | Franklin Electric Company | 18.0887 | 4.31 B | -0.4119 | -2.23 | 1.28 M | 23.24 M |
| EXPO | Exponent Inc | 4.3748 | 4.1 B | -0.0236 | -0.54 | 128 K | 559.97 K |
| IEP | Icahn Enterprises | 16.2132 | 3.68 B | -0.6895 | -4.08 | 69.1 K | 1.12 M |
| RNST | Renasant Corp | 14.0149 | 3.6 B | -0.176 | -1.24 | 10.49 K | 147.09 K |
| EXTR | Extreme Networks | 4.35 | 3.57 B | -0.04 | -0.91 | 1.23 M | 5.33 M |
| ACLS | Axcelis Tech Inc | 29.36 | 3.34 B | -0.36 | -1.21 | 259.09 K | 7.61 M |
| CECO | CECO Environmental Corp. | 12.0453 | 3.28 B | -0.0695 | -0.57 | 130 K | 1.57 M |
| PPLI | People Incorporated | 5.5317 | 3.27 B | -0.0433 | -0.78 | 16.6 M | 91.85 M |
| MGRC | Mcgrath Rentcorp | 18.1576 | 3.17 B | -0.2008 | -1.09 | 172.62 K | 3.13 M |
| HWKN | Hawkins Inc | 5.2997 | 3.13 B | -0.0349 | -0.65 | 7.4 K | 39.22 K |
| ACAD | Acadia Pharmaceutica | 15.47 | 3.13 B | -0.16 | -1.02 | 226.85 K | 3.51 M |
| BLKB | Blackbaud Inc | 19.0181 | 2.41 B | -0.1844 | -0.96 | 615.84 K | 11.71 M |
| CLDX | Celldex Therapeutics | 255.60 | 2.24 B | -1.80 | -0.7 | 351 | 89.72 K |
| EFSC | Enterprises Finl Svc | 20.0838 | 2.23 B | -0.3434 | -1.68 | 14.04 K | 281.9 K |
| DGII | Digi Intl Inc | 13.13 | 2.22 B | -0.09 | -0.68 | 88.25 K | 1.16 M |
| IOSP | Innospec Inc | 22.6164 | 1.95 B | -0.2939 | -1.28 | 188.45 K | 4.26 M |
| ADEA | Adeia Inc | 8.4978 | 1.84 B | -0.0712 | -0.83 | 658.97 K | 5.6 M |
| RBCAA | Republic Bancorp Inc | 11.3642 | 1.79 B | -0.1117 | -0.97 | 20.37 K | 231.47 K |
| LMAT | Lemaitre Vascular | 4.9496 | 1.78 B | -0.0669 | -1.33 | 74.59 K | 369.19 K |
| PLUG | Plug Power Inc | 32.40 | 1.73 B | -0.60 | -1.82 | 71.87 K | 2.33 M |
| ALNT | Allient Inc | 3.8344 | 1.44 B | -0.0674 | -1.73 | 14.7 K | 56.37 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.355 | 1.43 B | -0.0515 | -0.95 | 82 | 439.11 |
| UPBD | Upbound Group Inc. | 27.67 | 1.39 B | -0.48 | -1.71 | 1.11 M | 30.78 M |
| STAA | Staar Surgical Company | 5.41 | 1.34 B | -0.28 | -4.92 | 163.76 K | 885.93 K |
| MNKD | Mannkind Corp | 74.50 | 1.34 B | -0.55 | -0.73 | 35.72 K | 2.66 M |
| CRAI | Cra International | 43.8338 | 1.25 B | -0.5464 | -1.23 | 146.8 K | 6.43 M |
| STRA | Strayer Education | 85.7249 | 1.22 B | -0.5253 | -0.61 | 168.7 K | 14.46 M |
| AMSC | Amer Superconductor | 143.00 | 1.21 B | -1.70 | -1.17 | 22.5 K | 3.22 M |
| GT | Goodyear Tire Rubber | 29.4873 | 1.16 B | -0.2666 | -0.9 | 1.61 M | 47.48 M |
| HFWA | Heritage Financial | 12.6095 | 1.14 B | -0.4743 | -3.63 | 5.77 K | 72.72 K |
| SENEA | Seneca Foods Cp A | 27.50 | 1.14 B | -0.50 | -1.79 | 2.9 K | 79.75 K |
| WLDN | Willdan Group Inc | 9.70 | 1.06 B | -0.10 | -1.02 | 1.7 K | 16.49 K |
| TRNS | Transcat Inc | 5.04 | 1 B | -0.20 | -3.82 | 1.6 K | 8.06 K |
| APOG | Apogee Entrpr Inc | 16.2744 | 990.66 M | -0.1043 | -0.64 | 492.89 K | 8.02 M |
| CCBG | Capital City Bank Gr | 21.0557 | 874.44 M | -0.1818 | -0.86 | 19.14 K | 402.99 K |
| HSTM | Healthstream Inc | 3.7831 | 865.56 M | -0.0283 | -0.74 | 16.46 K | 62.27 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.1909 | 2.1 T | -0.0579 | -0.93 | 8.41 M | 52.05 M |
| TM | Toyota Motor Corp Ltd | 79.3059 | 246.97 B | -1.8796 | -2.32 | 1.27 M | 101.08 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.0729 | 244.81 B | -0.0806 | -1.31 | 1.27 M | 7.69 M |
| IBM | International Business Machines | 49.5019 | 231.24 B | -0.3858 | -0.77 | 6.31 M | 312.11 M |
| UNP | Union Pacific Corp | 18.4808 | 180.72 B | -0.2088 | -1.12 | 6.35 M | 117.3 M |
| NEE | Nextera Energy | 9.3753 | 178.88 B | -0.0481 | -0.51 | 8.31 M | 77.95 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 8.7244 | 152.85 B | -0.1818 | -2.04 | 203.95 K | 1.78 M |
| MO | Altria Group | 24.0898 | 129.62 B | -0.1351 | -0.56 | 7.98 M | 192.26 M |
| MFG | Mizuho Financial Group ADR | 5.6624 | 122.17 B | -0.0874 | -1.52 | 25.9 K | 146.66 K |
| GD | General Dynamics Corp | 49.775 | 98.11 B | -0.4023 | -0.8 | 868.8 K | 43.24 M |
| WM | Waste Management | 20.589 | 97.07 B | -0.109 | -0.53 | 3.96 M | 81.52 M |
| BN | Brookfield Corporation | 5.424 | 92.96 B | -0.0285 | -0.52 | 6.79 M | 36.82 M |
| PWR | Quanta Services | 25.5982 | 91.33 B | -0.1477 | -0.57 | 2.27 M | 58.02 M |
| RCL | Royal Caribbean Cruises Ltd | 32.9541 | 86.12 B | -0.208 | -0.63 | 1.42 M | 46.77 M |
| ECL | Ecolab Inc | 35.0134 | 85.38 B | -0.216 | -0.61 | 507.45 K | 17.77 M |
| SHW | Sherwin-Williams Company | 16.975 | 84.89 B | -0.0915 | -0.54 | 2.1 M | 35.64 M |
| CP | Canadian Pacific Railway | 9.5626 | 82.26 B | -0.09 | -0.93 | 1.54 M | 14.69 M |
| EPD | Enterprise Products Partners LP | 4.5571 | 80.66 B | -0.08 | -1.73 | 5.15 M | 23.45 M |
| CNI | Canadian National Railway | 16.8798 | 76.63 B | -0.1556 | -0.91 | 1.57 M | 26.5 M |
| NSC | Norfolk Southern Corp | 34.7539 | 74.85 B | -0.3031 | -0.86 | 3.83 M | 132.99 M |
| FDX | Fedex Corp | 87.5333 | 74.78 B | -0.5192 | -0.59 | 1.03 M | 90.04 M |
| TGT | Target Corporation | 36.6046 | 73.1 B | -0.1841 | -0.5 | 5.74 M | 209.96 M |
| MFC | Manulife Financial Corp | 16.1768 | 72.55 B | -0.1097 | -0.67 | 411.6 K | 6.66 M |
| URI | United Rentals | 30.1785 | 70.53 B | -0.2518 | -0.83 | 827.6 K | 24.98 M |
| TRP | Tc Energy Corp | 13.2005 | 67.23 B | -0.1224 | -0.92 | 61.2 K | 807.87 K |
| BSX | Boston Scientific Corp | 15.01 | 64.07 B | -0.34 | -2.21 | 8.5 M | 127.56 M |
| CRH | CRH Plc ADR | 24.2925 | 62.48 B | -0.1715 | -0.7 | 20 K | 485.85 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.8449 | 58.32 B | -0.5865 | -1.75 | 3.1 K | 101.82 K |
| NKE | Nike Inc | 10.9133 | 56.09 B | -0.1179 | -1.07 | 8.57 M | 93.56 M |
| SRE | Sempra | 17.7784 | 51.65 B | -0.1309 | -0.73 | 1.81 M | 32.15 M |
| A | Agilent Technologies | 21.8164 | 48.78 B | -0.2531 | -1.15 | 4.57 M | 99.81 M |
| TRI | Thomson Reuters Corp | 24.2298 | 48.67 B | -0.1937 | -0.79 | 58.84 K | 1.43 M |
| F | Ford Motor Company | 4.0812 | 47.52 B | -0.0357 | -0.87 | 36.47 M | 148.86 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.1689 | 46.05 B | -0.4024 | -1.41 | 200 | 5.63 K |
| ROK | Rockwell Automation Inc | 38.4348 | 44.98 B | -0.4064 | -1.05 | 1.97 M | 75.81 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 24.9721 | 44.53 B | -0.3392 | -1.34 | 3.63 M | 90.63 M |
| HMC | Honda Motor Company ADR | 17.5217 | 43.51 B | -0.1759 | -0.99 | 840.2 K | 14.72 M |
| STM | Stmicroelectronics N.V. ADR | 13.2238 | 41.54 B | -0.1168 | -0.88 | 1.68 M | 22.17 M |
| KR | Kroger Company | 8.5059 | 41.23 B | -0.0653 | -0.76 | 16.19 M | 137.75 M |
| SLF | Sun Life Financial Inc | 20.748 | 40.48 B | -0.116 | -0.56 | 81.1 K | 1.68 M |
| DHI | D.R. Horton | 16.6496 | 39.21 B | -0.3102 | -1.83 | 4.86 M | 80.92 M |
| CBRE | CBRE Group Inc | 33.42 | 38.2 B | -0.49 | -1.45 | 1.22 M | 40.63 M |
| MLM | Martin Marietta Materials | 108.7906 | 36.79 B | -0.804 | -0.73 | 668.75 K | 72.75 M |
| TKO | Tko Group Holdings Inc Cl A | 8.2319 | 36.6 B | -0.1338 | -1.6 | 455.5 K | 3.75 M |
| VMC | Vulcan Materials Company | 90.6535 | 35.96 B | -1.3242 | -1.44 | 846.5 K | 76.74 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.9697 | 29.52 B | -0.5925 | -2 | 58.2 K | 1.69 M |
| DTE | Dte Energy Company | 19.8703 | 28.97 B | -0.1224 | -0.61 | 1.34 M | 26.69 M |
| WST | West Pharmaceutical Services | 19.8389 | 28.65 B | -0.1024 | -0.51 | 532.2 K | 10.56 M |
| NMR | Nomura Holdings Inc ADR | 10.5349 | 27.94 B | -0.3778 | -3.46 | 560.1 K | 5.9 M |
| CNP | Centerpoint Energy Inc | 8.7108 | 27.14 B | -0.0954 | -1.08 | 2.3 M | 20.02 M |
| PPG | PPG Industries | 23.3692 | 27.03 B | -0.1185 | -0.5 | 788 K | 18.41 M |
| AER | Aercap Holdings N.V. | 22.9983 | 26.73 B | -0.1769 | -0.76 | 98.6 K | 2.27 M |
| PPL | PPL Corp | 17.0638 | 26.5 B | -0.0962 | -0.56 | 1.86 M | 31.73 M |
| TPR | Tapestry Inc | 33.5585 | 26.06 B | -0.5616 | -1.65 | 2.97 M | 99.64 M |
| STZ | Constellation Brands Inc | 18.4358 | 24.47 B | -0.1352 | -0.73 | 1.51 M | 27.9 M |
| PHM | Pultegroup | 21.4884 | 24.17 B | -0.3837 | -1.75 | 2.56 M | 55.11 M |
| MKL | Markel Corp | 475.00 | 23.99 B | -4.01 | -0.84 | 21.8 K | 10.36 M |
| EIX | Edison International | 25.6888 | 23.08 B | -0.1309 | -0.51 | 1.18 M | 30.35 M |
| THC | Tenet Healthcare Corp | 28.12 | 22.83 B | -0.16 | -0.57 | 1.11 M | 31.28 M |
| BBY | Best Buy Company | 26.0453 | 21.69 B | -0.1904 | -0.73 | 6.59 M | 171.67 M |
| IFF | International Flavors & Fragrances | 30.8885 | 20.13 B | -0.175 | -0.56 | 224.4 K | 6.93 M |
| LEN | Lennar Corp | 29.1811 | 19.88 B | -0.3549 | -1.2 | 1.91 M | 55.77 M |
| ZBH | Zimmer Biomet Holdings | 75.5991 | 19.79 B | -0.8939 | -1.17 | 994.47 K | 75.18 M |
| LEN-B | Lennar Corporation | 27.8164 | 19.42 B | -0.2382 | -0.85 | 10.71 K | 297.91 K |
| SNX | Synnex Corp | 9.2346 | 19.35 B | -0.0527 | -0.57 | 71.1 K | 656.58 K |
| BG | Bunge Ltd | 49.6942 | 19.21 B | -0.3004 | -0.6 | 896.2 K | 44.54 M |
| RGA | Reinsurance Group of America Inc | 42.6305 | 17.88 B | -0.2507 | -0.58 | 122.7 K | 5.23 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 44.2496 | 17.07 B | -0.7568 | -1.68 | 6.12 K | 271.03 K |
| GIB | CGI Group | 8.9959 | 16.94 B | -0.1092 | -1.2 | 77.1 K | 693.58 K |
| JLL | Jones Lang Lasalle Inc | 96.1326 | 16.7 B | -0.7654 | -0.79 | 190.3 K | 18.29 M |
| JHX | James Hardie Industries Se ADR | 4.595 | 16 B | -0.067 | -1.44 | 5.5 K | 25.27 K |
| PKX | Posco ADR | 56.0427 | 15.22 B | -1.4498 | -2.52 | 1.07 M | 60.1 M |
| CX | Cemex S.A.B. DE C.V. ADR | 23.9176 | 15.11 B | -0.1444 | -0.6 | 2.86 M | 68.31 M |
| YPF | Ypf Sociedad Anonima ADR | 26.8456 | 14.59 B | -0.305 | -1.12 | 3.3 K | 88.59 K |
| CACI | Caci International | 47.05 | 14.23 B | -0.40 | -0.84 | 425.7 K | 20.03 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 17.2101 | 14.16 B | -0.1432 | -0.83 | 194.4 K | 3.35 M |
| EHC | Encompass Health Corp | 13.2025 | 13.82 B | -0.1929 | -1.44 | 616.06 K | 8.13 M |
| RPM | RPM International Inc | 12.6558 | 13.15 B | -0.1916 | -1.49 | 660.9 K | 8.36 M |
| DKS | Dick's Sporting Goods Inc | 19.7871 | 12.95 B | -0.2501 | -1.25 | 1.15 M | 22.85 M |
| AGI | Alamos Gold Inc | 5.4393 | 12.03 B | -0.0786 | -1.42 | 13.4 K | 72.89 K |
| RRC | Range Resources Corp | 33.6485 | 12.03 B | -0.2964 | -0.87 | 1.1 M | 37.17 M |
| R | Ryder System | 31.0511 | 10.66 B | -0.2604 | -0.83 | 575.8 K | 17.88 M |
| AES | The Aes Corp | 13.7503 | 10.64 B | -0.1009 | -0.73 | 3.51 M | 48.24 M |
| OGE | Oge Energy Corp | 9.1838 | 10.6 B | -0.0522 | -0.57 | 1.02 M | 9.34 M |
| KNX | Knight-Swift Transporation Inc | 14.8908 | 10.05 B | -0.1298 | -0.86 | 1.4 M | 20.88 M |
| AYI | Acuity Brands Inc | 45.3488 | 9.89 B | -0.2672 | -0.59 | 431.7 K | 19.58 M |
| HBM | Hudbay Minerals Inc | 16.5934 | 9.6 B | -0.145 | -0.87 | 23.83 K | 395.47 K |
| AOS | Smith A.O. Corp | 4.6206 | 8.59 B | -0.0386 | -0.83 | 2.66 M | 12.31 M |
| STN | Stantec Inc | 11.6275 | 8.44 B | -0.067 | -0.57 | 22.4 K | 260.46 K |
| VFC | V.F. Corp | 12.0942 | 7.88 B | -0.1176 | -0.96 | 1.42 M | 17.18 M |
| GAP | Gap Inc | 10.8551 | 7.46 B | -0.0823 | -0.75 | 10.26 M | 111.41 M |
| KMX | Carmax Inc | 24.43 | 7.46 B | -0.14 | -0.57 | 1.41 M | 34.49 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 9.6736 | 7.44 B | -0.0633 | -0.65 | 1.9 K | 18.38 K |
| DY | Dycom Industries | 27.00 | 6.79 B | -0.55 | -2 | 295.1 K | 7.97 M |
| BLDR | Builders Firstsource | 15.4381 | 6.47 B | -0.229 | -1.46 | 160.62 K | 2.48 M |
| GIL | Gildan Activewear | 12.6704 | 6.45 B | -0.15 | -1.17 | 631.2 K | 8 M |
| LAD | Lithia Motors | 20.7141 | 6.42 B | -0.1093 | -0.52 | 86.4 K | 1.79 M |
| M | Macy's Inc | 24.2443 | 6.35 B | -0.1613 | -0.66 | 4.28 M | 103.79 M |
| MOD | Modine Manufacturing Company | 21.5121 | 5.64 B | -0.1499 | -0.69 | 484.3 K | 10.42 M |
| GVA | Granite Construction Inc | 43.5295 | 5.55 B | -0.3421 | -0.78 | 585.6 K | 25.49 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ACD | Accord Financial | 4.6963 | -0.3757 | -7.41 | 500 | 2.35 K | |
| MAI | Mining Americas Inc. | 290.00 | -20.00 | -6.45 | 1.1 K | 319.29 K | |
| ORIO | ORIO | 220.4082 | -14.6938 | -6.25 | 18 | 3.97 K | |
| ABRA | Abrasilver Resource Corp | 42.00 | -2.00 | -4.55 | 648 | 27.22 K | |
| TXG | Torex Gold Resources Inc | 5.0781 | -0.1992 | -3.77 | 45 K | 228.51 K | |
| TXR | Torex Resources Inc. | 5.0528 | -0.1982 | -3.77 | 4.5 K | 22.74 K | |
| FRX | Fennec Pharmaceuticals Inc | 27.54 | -1.08 | -3.77 | 231 | 6.36 K | |
| ET | Evertz Technologies Ltd | 3.3687 | -0.0784 | -2.27 | 6.4 K | 21.56 K | |
| BIR | Birchcliff Energy Ltd | 3.207 | -0.0707 | -2.16 | 468.2 K | 1.5 M | |
| HWX | Headwater Exploration Inc | 6.8255 | -0.1467 | -2.1 | 108.8 K | 742.61 K | |
| MRC | Morguard Corp | 41.2809 | -0.8514 | -2.02 | 24.32 K | 1 M | |
| HBP | Helix Biopharm | 7.90 | -0.15 | -1.86 | 2.28 K | 18.01 K | |
| INC-UN | Income Financial Trust | 3.5264 | -0.0661 | -1.84 | 19.1 K | 67.36 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.486 | -0.0624 | -1.76 | 4.8 K | 16.73 K | |
| MFI | Maple Leaf Foods | 8.3655 | -0.136 | -1.6 | 58 K | 485.21 K | |
| BCE-PT | Bce Inc Pref T | 8.7792 | -0.1425 | -1.6 | 500 | 4.39 K | |
| CTC | Canadian Tire Corp Ltd | 65.45 | -1.0496 | -1.58 | 308 | 20.16 K | |
| CIGI | Colliers International Group Inc | 17.8223 | -0.2855 | -1.58 | 24.04 K | 428.36 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4692 | -0.1661 | -1.43 | 800 | 9.18 K | |
| GAU | Galiano Gold Inc | 4.24 | -0.06 | -1.4 | 57.75 K | 244.86 K | |
| ATS | Ats Corp | 7.88 | -0.11 | -1.38 | 285.1 K | 2.25 M | |
| PTM | Platinum Group Metals Ltd | 365.00 | -5.00 | -1.35 | 1.73 K | 629.62 K | |
| GIL | Gildan Activewear Inc | 13.9576 | -0.189 | -1.34 | 686 K | 9.57 M | |
| PWF-PA | Power Financial Corp Pref A | 11.2791 | -0.1471 | -1.29 | 500 | 5.64 K | |
| EDV | Endeavour Mining Corp | 71.089 | -0.8998 | -1.25 | 5.98 K | 425.11 K | |
| AFN | Ag Growth International Inc | 8.9081 | -0.1057 | -1.17 | 15.5 K | 138.08 K | |
| ALC | Algoma Central | 5.4323 | -0.0642 | -1.17 | 140 | 760.52 | |
| CKI | Clarke Inc | 4.6669 | -0.0548 | -1.16 | 49.6 K | 231.48 K | |
| CCA | Cogeco Communications Inc | 26.2449 | -0.2645 | -1 | 89.17 K | 2.34 M | |
| BCE-PE | Bce Inc Pref E | 9.474 | -0.0953 | -1 | 200 | 1.89 K | |
| III | Imperial Metals Corp | 6.105 | -0.06 | -0.97 | 57.04 K | 348.23 K | |
| PWF-PH | Power Financial Corp Pref H | 8.406 | -0.0816 | -0.96 | 1.4 K | 11.77 K | |
| DML | Denison Mines Corp | 12.3053 | -0.1173 | -0.94 | 1.31 M | 16.12 M | |
| BB | Blackberry Ltd | 50.2467 | -0.47 | -0.93 | 524.47 K | 26.35 M | |
| WFG | West Fraser Timber CO Ltd | 17.7397 | -0.1659 | -0.93 | 83.6 K | 1.48 M | |
| MX | Methanex Corp | 15.9772 | -0.1465 | -0.91 | 374.94 K | 5.99 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.5612 | -0.0407 | -0.88 | 21.34 K | 97.35 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.0953 | -0.027 | -0.86 | 49.27 K | 152.51 K | |
| TCL-B | Transcontinental Inc | 8.4095 | -0.0733 | -0.86 | 800 | 6.73 K | |
| BBD-A | Bombardier Inc | 115.25 | -1.00 | -0.86 | 17.36 K | 2 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.7508 | -0.0321 | -0.85 | 61.98 K | 232.46 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 204.4814 | -1.7257 | -0.84 | 24.29 K | 4.97 M | |
| TRP | TC Energy Corp | 14.1099 | -0.115 | -0.81 | 1.31 M | 18.45 M | |
| BCE-PF | BCE Inc Pref AF | 8.9755 | -0.0717 | -0.79 | 5.25 K | 47.13 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.0868 | -0.0712 | -0.78 | 11.15 K | 101.36 K | |
| PPL | Pembina Pipeline Corp | 4.1196 | -0.0321 | -0.77 | 162.84 K | 670.84 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.1202 | -0.0943 | -0.77 | 600 | 7.27 K | |
| POU | Paramount Resources Ltd | 7.6216 | -0.0588 | -0.77 | 183.91 K | 1.4 M | |
| CNR | Canadian National Railway Co. | 19.2067 | -0.1415 | -0.73 | 1.55 M | 29.75 M | |
| TSL | Tree Island Steel Ltd | 5.557 | -0.0399 | -0.71 | 7.51 K | 41.76 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.6713 | -0.0573 | -0.66 | 15.73 K | 136.37 K | |
| BBD-B | Bombardier Inc Series B | 97.8702 | -0.6383 | -0.65 | 80.09 K | 7.84 M | |
| EMA | Emera Incorporated | 8.4106 | -0.0528 | -0.62 | 1.3 M | 10.96 M | |
| LB | Laurentian Bank | 13.1332 | -0.0802 | -0.61 | 56.36 K | 740.13 K | |
| LFE | Canadian Life Companies Split Corp | 5.6876 | -0.0347 | -0.61 | 6.53 K | 37.13 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.8594 | -0.0658 | -0.6 | 1.28 M | 13.92 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.5975 | -0.052 | -0.6 | 2.1 K | 18.09 K | |
| TAL | Petrotal Corp | 119.7168 | -0.7169 | -0.6 | 882 | 105.59 K | |
| ADN | Acadian Timber Corp | 3.2716 | -0.0194 | -0.59 | 6.66 K | 21.78 K | |
| GIB-A | CGI Inc | 10.2068 | -0.0594 | -0.58 | 647.24 K | 6.61 M | |
| NWC | The North West Company Inc | 6.9146 | -0.0395 | -0.57 | 39.37 K | 272.26 K | |
| CF | Canaccord Genuity Group Inc | 5.1756 | -0.0292 | -0.56 | 130.1 K | 673.35 K | |
| TRZ | Transat At Inc | 34.4332 | -0.1843 | -0.53 | 23.18 K | 797.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.7419 | 252.53 B | -0.1051 | -2.73 | 84.86 K | 317.52 K |
| MBGAF | Mercedes-Benz Group AG | 55.1509 | 42.77 B | -0.5095 | -0.92 | 1.04 M | 57.42 M |
| BRDCY | Bridgestone Corporation | 5.65 | 33.02 B | -0.1341 | -2.32 | 600 | 3.39 K |
| PLPL | Plandaí Biotechnology Inc | 180.00 | 4.49 M | -140.00 | -43.75 | 30 | 5.4 K |
| ICBU | Imd Companies | 3000.00 | 2.28 M | -1000.00 | -25 | 63.5 K | 190.5 M |
| NPHC | Nutra Pharma Corp | 3.84 | 1.43 M | -0.04 | -1.03 | 500 | 1.92 K |
| NEOM | NeoMedia Technologies Inc | 85.50 | 508.84 K | -10.50 | -10.94 | 2.51 K | 214.26 K |
| MJLB | Ultrack Systems Inc | 2500.00 | 424.93 K | -500.00 | -16.67 | 2 | 5 K |
| DKAM | Drinks Americas Holdings Ltd | 6075.0039 | 278.3 K | -187.50 | -2.99 | 27 | 164.03 K |
| RGGI | Resgreen Group International Inc | 9600.00 | 48.75 K | -1700.00 | -15.04 | 1 | 9.6 K |
| CIPI | Correlate Infrastructure Partners Inc | 13.00 | 7.83 K | -0.20 | -1.52 | 250 | 3.25 K |
| SIMPQ | Simply Inc | 942.50 | 1.55 K | -32.00 | -3.28 | 867 | 817.15 K |
| CYRNQ | CYRNQ | 90.0001 | 799 | -0.60 | -0.66 | 2.46 K | 221.67 K |
| PARD | Poniard Pharmaceuticals Inc | 237.20 | 149 | -3.60 | -1.5 | 341 | 80.89 K |
| WDBG | Woodbrook Group Holdings Inc | 56306.3047 | 42 | -1351.3516 | -2.34 | 1 | 56.31 K |
| ARYC | Arrayit Corporation | 3.60 | -0.90 | -20 | 125 | 450 | |
| FRTD | Fortitude Group Inc | 3818.1819 | -859.0906 | -18.37 | 1 M | 3.83 B | |
| FWDG | FutureWorld Corp | 3.40 | -0.60 | -15 | 34.02 K | 115.67 K | |
| DVLP | Golden Developing Solutions Inc | 9.72 | -0.36 | -3.57 | 350 | 3.4 K | |
| NKRSF | Niko Resources Ltd | 79.891 | -0.5623 | -0.7 | 180.37 K | 14.41 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| YOO | YANGAROO Inc | 3.30 | -0.70 | -17.5 | 1 K | 3.3 K | |
| ATOM | Atomic Minerals Corp | 197.9995 | -26.9999 | -12 | 2 | 396 | |
| EON | EON Lithium Corp. | 126.00 | -12.00 | -8.7 | 5 | 630 | |
| NVT | Nortec Minerals Corp | 6.30 | -0.60 | -8.7 | 6.22 K | 39.17 K | |
| SPX | Stellar AfricaGold Inc | 27.4821 | -2.4984 | -8.33 | 5.83 K | 160.08 K | |
| JDN | Jayden Resources Inc | 20.40 | -1.80 | -8.11 | 1.15 K | 23.46 K | |
| NL | Northern Lion Gold Corp | 11.20 | -0.96 | -7.89 | 5.51 K | 61.67 K | |
| ETL | E3 Lithium Ltd. | 4.80 | -0.40 | -7.69 | 21.35 K | 102.48 K | |
| IMR | iMetal Resources Inc | 625.00 | -50.00 | -7.41 | 4 | 2.5 K | |
| OGW | Ongwe Minerals Inc. | 10.56 | -0.80 | -7.04 | 1.88 K | 19.8 K | |
| TIG | Triumph Gold Corp | 68.00 | -5.00 | -6.85 | 390 | 26.52 K | |
| EPO-H | Encanto Potash Corp | 3.50 | -0.25 | -6.67 | 660 | 2.31 K | |
| GSVR | Guanajuato Silver Company Ltd | 13.32 | -0.90 | -6.33 | 228.65 K | 3.05 M | |
| UGD | Unigold Inc | 6.60 | -0.40 | -5.71 | 14.35 K | 94.71 K | |
| CONE | Canada One Mining Corp | 7.10 | -0.40 | -5.33 | 32.59 K | 231.39 K | |
| GIGA | Giga Metals Corporation | 25.20 | -1.40 | -5.26 | 22.15 K | 558.18 K | |
| IDL | Imaging Dynamics Company Ltd | 537.50 | -29.1667 | -5.15 | 1.38 K | 742.29 K | |
| PLY | Playfair Mining Ltd | 12.00 | -0.60 | -4.76 | 1.51 K | 18.12 K | |
| JEC | Jura Energy Corporation | 11.00 | -0.50 | -4.35 | 600 | 6.6 K | |
| MET | Metalore Resources Limited | 13.4503 | -0.5934 | -4.23 | 700 | 9.42 K | |
| CVV | CanAlaska Uranium Ltd | 6.8467 | -0.2893 | -4.05 | 809.94 K | 5.55 M | |
| VIS | Visionstate Corp | 3.84 | -0.16 | -4 | 106 | 407.04 | |
| WCSB | Decimus Oil Corp. | 12.50 | -0.50 | -3.85 | 2.31 K | 28.9 K | |
| KRY | Koryx Copper Inc. | 375.00 | -15.00 | -3.85 | 11 | 4.12 K | |
| TRAN | Clean Energy Transition Inc. | 117.00 | -4.50 | -3.7 | 442 | 51.71 K | |
| BQE | BQE Water Inc | 242.00 | -9.00 | -3.59 | 120.9 K | 29.26 M | |
| EMR | Emgold Mining Corporation | 270.00 | -10.00 | -3.57 | 320.8 K | 86.61 M | |
| SILV | Silver Valley Metals Corp. | 22.14 | -0.81 | -3.53 | 175 K | 3.87 M | |
| BEA | Belmont Resources Inc | 18.56 | -0.64 | -3.33 | 58 K | 1.08 M | |
| EDM | EDM Resources Inc. | 7.25 | -0.25 | -3.33 | 2.2 K | 15.98 K | |
| KUR-H | Kure Technologies Inc | 3.10 | -0.10 | -3.13 | 47.22 K | 146.38 K | |
| PEX | Pacific Ridge Exploration Ltd | 62.00 | -2.00 | -3.13 | 135.5 K | 8.4 M | |
| POND | Pond Technologies Holdings Inc | 11.1111 | -0.3472 | -3.03 | 46.7 K | 518.89 K | |
| NAM | New Age Metals Inc | 4.68 | -0.12 | -2.5 | 8.59 K | 40.21 K | |
| RUSH | Carolina Rush Corporation | 3.90 | -0.10 | -2.5 | 1.15 K | 4.49 K | |
| URZ | Urz Energy Corp | 147.50 | -2.50 | -1.67 | 12 | 1.77 K | |
| MTT | Magna Terra Minerals Inc | 4.62 | -0.07 | -1.49 | 11.36 K | 52.47 K | |
| BCU | Bell Copper Corporation | 3.45 | -0.05 | -1.43 | 7.9 K | 27.26 K | |
| GUN | Gunpoint Exploration Ltd | 7.70 | -0.10 | -1.28 | 9.18 K | 70.69 K | |
| BEM | Brasnova Energy Materials Inc. | 13.60 | -0.16 | -1.16 | 2.24 K | 30.52 K | |
| FP | FP Newspapers Inc | 3.2262 | -0.0313 | -0.96 | 2.49 K | 8.04 K | |
| WML | Wealth Minerals Ltd | 21.56 | -0.20 | -0.92 | 37.33 K | 804.73 K | |
| PTU | Purepoint Uranium Group Inc | 13.40 | -0.10 | -0.74 | 29.08 K | 389.67 K | |
| SSE | Silver Spruce Resources Inc | 219.00 | -1.50 | -0.68 | 534 | 116.95 K | |
| SLG | PetroTal Corp | 22.1844 | -0.1329 | -0.6 | 88.2 K | 1.96 M |