Loser Valuations for 24 July 2007 from 00:00:00 until 23:59:59
Loser Valuations for 24 July 2007 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 | 39.0677 | 63.2 B | -0.5926 | -1.49 | 282.1 K | 11.02 M |
| IMO | Imperial Oil Ltd | 34.384 | 60.13 B | -0.4693 | -1.35 | 165.4 K | 5.69 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.7757 | 3.74 B | -0.3359 | -2.77 | 217.2 K | 2.56 M |
| SEB | Seaboard Corporation | 2100.1506 | 3.55 B | -10.6067 | -0.5 | 2.7 K | 5.67 M |
| PRK | Park National Corp | 33.4877 | 3.19 B | -0.9962 | -2.89 | 48.4 K | 1.62 M |
| TGB | Taseko Mines Ltd | 4.83 | 2.56 B | -0.15 | -3.01 | 1.79 M | 8.64 M |
| NG | Novagold Resources Inc | 13.6785 | 2.53 B | -0.4159 | -2.95 | 417.5 K | 5.71 M |
| DNN | Denison Mines Corp | 7.8225 | 1.89 B | -0.4135 | -5.02 | 326 K | 2.55 M |
| CET | Central Securities Corp | 8.95 | 1.68 B | -0.1827 | -2 | 17.8 K | 159.31 K |
| TMP | Tompkinstrustco | 16.0537 | 1.44 B | -0.592 | -3.56 | 48.07 K | 771.7 K |
| REPX | Riley Exploration Permian Inc | 70.2965 | 976.66 M | -1.8746 | -2.6 | 1.11 K | 78.1 K |
| USAS | Americas Silver Corp | 51.30 | 943.46 M | -0.90 | -1.72 | 290 | 14.88 K |
| JOB | General Employment Enterprises | 18.4239 | 722.86 M | -0.1035 | -0.56 | 1.36 K | 25.06 K |
| OBE | Obsidian Energy Ltd | 101.5569 | 640.19 M | -3.0556 | -2.92 | 149.59 K | 15.19 M |
| CIX | Compx International Inc | 8.1682 | 545.42 M | -0.0693 | -0.84 | 21.4 K | 174.8 K |
| CMCL | Caledonia Mining Cp | 3.186 | 389.8 M | -0.1264 | -3.82 | 7.38 K | 23.52 K |
| GTE | Gran Tierra Energy Inc | 16.50 | 339.29 M | -0.30 | -1.79 | 48.24 K | 795.99 K |
| NAK | Northern Dynasty Minerals | 12.70 | 339.25 M | -0.25 | -1.93 | 244.3 K | 3.1 M |
| FRD | Friedman Industries Inc | 5.7312 | 275.24 M | -0.0666 | -1.15 | 6.4 K | 36.68 K |
| ACU | Acme United Corp | 10.1802 | 269.21 M | -0.0617 | -0.6 | 2.9 K | 29.52 K |
| BKTI | Bk Technologies Inc | 18.9973 | 252.1 M | -1.0336 | -5.16 | 13.08 K | 248.48 K |
| PLX | Protalix Biotherapeutics | 179.00 | 238.49 M | -23.00 | -11.39 | 12.18 K | 2.18 M |
| PED | Pedevco Corp | 9408.00 | 173.46 M | -672.00 | -6.67 | 3 | 28.22 K |
| USBC | USBC, Inc. | 1020.00 | 142.11 M | -180.00 | -15 | 1 | 1.02 K |
| ARMP | Armata Pharmaceuticals Inc | 18410.00 | 138.32 M | -910.00 | -4.71 | 15 | 276.15 K |
| PLG | Platinum Group Metals Ltd | 361.00 | 136.84 M | -15.00 | -3.99 | 130 | 46.93 K |
| SIF | Sifco Industries | 20.5316 | 126.01 M | -2.1373 | -9.43 | 132.7 K | 2.72 M |
| BCV | Bancroft Convertible Fund | 5.8303 | 119.42 M | -0.0405 | -0.69 | 5.1 K | 29.73 K |
| GLU | Gabelli Global Utility | 6.2078 | 114.2 M | -0.0995 | -1.58 | 17.2 K | 106.77 K |
| EP | Empire Petroleum Corp | 3.9944 | 99.85 M | -0.4438 | -10 | 1.08 K | 4.33 K |
| CATX | Perspective Therapeutics Inc | 46.00 | 96.16 M | -1.00 | -2.13 | 4.67 K | 214.82 K |
| STXS | Stereotaxis Inc | 123.4052 | 85.17 M | -6.0998 | -4.71 | 48.42 K | 5.97 M |
| CEV | Eaton Vance California Muni Income Trust | 5.2413 | 74.34 M | -0.0295 | -0.56 | 14.2 K | 74.43 K |
| IOR | Income Opportunity Realty Trust | 5.05 | 74.21 M | -0.03 | -0.59 | 700 | 3.54 K |
| TRT | Trio-Tech International | 11.2395 | 54.38 M | -0.4749 | -4.05 | 348.8 K | 3.92 M |
| WWR | Westwater Resources | 57179.3984 | 49.75 M | -4560.6016 | -7.39 | 192 | 10.98 M |
| DXR | Daxor Corp | 11.9255 | 49.39 M | -0.3154 | -2.58 | 4.8 K | 57.24 K |
| FSP | Franklin Street Properties | 4.985 | 43.84 M | -0.2232 | -4.29 | 306.3 K | 1.53 M |
| AGIG | AGIG | 638.4213 | 36 M | -12.0229 | -1.85 | 361 | 230.47 K |
| COHN | Cohen & CO Inc | 147.4588 | 30.74 M | -8.701 | -5.57 | 21.77 K | 3.21 M |
| CPHI | China Pharma Holdings | 151.00 | 24.08 M | -1.00 | -0.66 | 412 | 62.21 K |
| MXC | Mexco Energy Corp | 5.0006 | 23.15 M | -0.0387 | -0.77 | 1.8 K | 9 K |
| BESS | Bimergen Energy Corporation | 404.60 | 20.58 M | -14.00 | -3.34 | 21 | 8.5 K |
| RCG | Renaissance Capital Growth & Income Fund III | 7.823 | 19.27 M | -0.0624 | -0.79 | 7.4 K | 57.89 K |
| IGC | India Globalization Capital Inc | 56.80 | 19.07 M | -0.30 | -0.53 | 540 | 30.67 K |
| AIRI | Air Industries Group Inc | 1038.4105 | 12.63 M | -16.7485 | -1.59 | 3 | 3.12 K |
| AWX | Avalon Holdings Corp | 9.75 | 11.04 M | -0.05 | -0.51 | 2.8 K | 27.3 K |
| AMS | American Shared Hospital Services | 5.90 | 7.25 M | -0.06 | -1.01 | 600 | 3.54 K |
| INUV | Inuvo Inc | 250.00 | 6.35 M | -8.00 | -3.1 | 2.36 K | 590.5 K |
| OPTT | Ocean Power Tech Inc | 3070.00 | 6.16 M | -132.00 | -4.12 | 23.55 K | 72.31 M |
| MPU | Mega Matrix Corp | 3.9034 | 4.38 M | -0.281 | -6.72 | 132 K | 515.25 K |
| PW | Power REIT | 7.03 | 2.45 M | -0.0632 | -0.89 | 2.6 K | 18.28 K |
| TPHS | Trinity Pl Hlds Inc | 16.3418 | 1.93 M | -1.0033 | -5.78 | 198.53 K | 3.24 M |
| ENSV | Enservco Corpporation | 52.80 | 29.09 K | -1.35 | -2.49 | 1.02 K | 54.01 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 90.72 | 97.61 M | -1.62 | -1.75 | 1.69 K | 153.04 K |
| FTEL | First Tellurium Corp. | 15.75 | 801.99 K | -3.25 | -17.11 | 3.8 K | 59.85 K |
| MBL | Mabel Ventures Inc | 3.35 | -0.20 | -5.63 | 582.93 K | 1.95 M | |
| RSG | Rocky Shore Gold Ltd. | 73.2001 | -4.20 | -5.43 | 774 | 56.66 K | |
| NP | NorthPalm Capital Corp | 122.4999 | -7.00 | -5.41 | 477 | 58.43 K | |
| LINE | Linear Minerals Corp. | 864.50 | -24.70 | -2.78 | 180 | 155.61 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 73.56 | 621.72 B | -1.33 | -1.78 | 243.5 K | 17.91 M |
| BZ | Brent Crude | 75.08 | -1.78 | -2.32 | 120.19 K | 9.02 M | |
| CL | Crude Oil | 73.56 | -1.33 | -1.78 | 243.5 K | 17.91 M | |
| HG | Copper | 3.6195 | -0.037 | -1.01 | 13.72 K | 49.68 K | |
| HE | Lean Hogs | 74.15 | -0.40 | -0.54 | 7.28 K | 539.52 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5265.1001 | 5.72 T | -101.8999 | -1.9 | 35.42 M | 186.48 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.0417 | 5.16 T | -0.264 | -6.13 | 1.8 B | 7.26 B |
| MSFT | Microsoft Corporation | 21.8627 | 3.88 T | -0.2769 | -1.25 | 59.73 M | 1.31 B |
| AMZN | Amazon.com Inc | 3.4625 | 2.89 T | -0.1245 | -3.47 | 481.86 M | 1.67 B |
| AMD | Advanced Micro Devices | 15.21 | 959.94 B | -0.15 | -0.98 | 30.93 M | 470.41 M |
| MU | Micron Technology | 12.7275 | 903.37 B | -0.3804 | -2.9 | 25.33 M | 322.38 M |
| ASML | ASML Holding N.V. ADR | 28.4424 | 577.02 B | -0.1884 | -0.66 | 2.67 M | 76.03 M |
| COST | Costco Wholesale | 41.4207 | 483.99 B | -0.5164 | -1.23 | 5.15 M | 213.42 M |
| CSCO | Cisco Systems Inc | 19.1536 | 402.18 B | -0.3218 | -1.65 | 69.58 M | 1.33 B |
| INTC | Intel Corp | 14.8214 | 325.28 B | -0.1154 | -0.77 | 68.54 M | 1.02 B |
| AMAT | Applied Materials | 15.7511 | 302.32 B | -0.0961 | -0.61 | 26.88 M | 423.43 M |
| LRCX | Lam Research Corp | 4.8393 | 292.56 B | -0.163 | -3.26 | 35 M | 169.36 M |
| AZN | Astrazeneca Plc ADR | 24.1949 | 285.96 B | -0.3984 | -1.62 | 1.4 M | 33.87 M |
| TXN | Texas Instruments | 22.698 | 285.68 B | -1.0708 | -4.51 | 27.07 M | 614.53 M |
| AMGN | Amgen Inc | 38.1768 | 252.64 B | -0.2435 | -0.63 | 10.46 M | 399.21 M |
| LIN | Linde Plc | 54.0304 | 239.87 B | -0.4969 | -0.91 | 3.39 M | 182.96 M |
| KLAC | K L A-Tencor Corp | 31.8658 | 204.96 B | -1.053 | -3.2 | 8.11 M | 258.45 M |
| ADI | Analog Devices | 23.4999 | 198.33 B | -0.6577 | -2.72 | 4.44 M | 104.42 M |
| TMUS | T-Mobile US | 60.1459 | 181.17 B | -2.0075 | -3.23 | 390.3 K | 23.47 M |
| ISRG | Intuitive Surg Inc | 22.5722 | 155.4 B | -0.5422 | -2.35 | 21.6 M | 487.67 M |
| MRVL | Marvell Technology Inc | 16.0308 | 147.97 B | -0.3748 | -2.28 | 15.78 M | 253.04 M |
| IBKR | Interactive Brokers | 5.4753 | 138.57 B | -0.2689 | -4.68 | 3.22 M | 17.61 M |
| STX | Seagate Technology | 11.9471 | 125.14 B | -0.2701 | -2.21 | 6.33 M | 75.57 M |
| ADP | Automatic Data Processing, Inc. | 25.3506 | 121.55 B | -0.4777 | -1.85 | 2.54 M | 64.42 M |
| WDC | Western Digital Cp | 13.5892 | 116.49 B | -0.1684 | -1.22 | 5.87 M | 79.83 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.1149 | 116.12 B | -0.2523 | -1.24 | 1.19 M | 23.86 M |
| CME | CME Group Inc | 54.411 | 112.93 B | -1.0506 | -1.89 | 5.14 M | 279.45 M |
| MAR | Marriot International | 35.1122 | 109.35 B | -0.7432 | -2.07 | 3.33 M | 116.96 M |
| EQIX | Equinix Inc | 65.1984 | 106.19 B | -2.3357 | -3.46 | 577 K | 37.62 M |
| REGN | Regeneron Pharmaceuticals | 16.3098 | 98.4 B | -1.0032 | -5.79 | 585.4 K | 9.55 M |
| CSX | CSX Corp | 3.9902 | 97.07 B | -0.1064 | -2.6 | 41.69 M | 166.34 M |
| ADBE | Adobe Systems Inc | 41.78 | 92.84 B | -0.58 | -1.37 | 6.72 M | 280.75 M |
| INTU | Intuit Inc | 26.4514 | 90.91 B | -0.2559 | -0.96 | 4.16 M | 110.02 M |
| CTAS | Cintas Corp | 7.3863 | 90.34 B | -0.1063 | -1.42 | 6.58 M | 48.58 M |
| MNST | Monster Beverage Cp | 3.5833 | 89.27 B | -0.0884 | -2.41 | 11.64 M | 41.7 M |
| SNPS | Synopsys Inc | 26.41 | 88.67 B | -0.68 | -2.51 | 711.37 K | 18.79 M |
| CMCSA | Comcast Corporation | 8.8691 | 88.06 B | -0.1691 | -1.87 | 47.5 M | 421.3 M |
| MDLZ | Mondelez Intl Inc | 21.3592 | 84.25 B | -0.4721 | -2.16 | 18.18 M | 388.23 M |
| ROST | Ross Stores Inc | 6.2607 | 76.1 B | -0.1486 | -2.32 | 12.45 M | 77.95 M |
| HON | Honeywell International Inc. Common Stock | 35.7203 | 70.82 B | -0.4532 | -1.25 | 5.95 M | 212.43 M |
| MPWR | Monolithic Power Sys | 14.9267 | 70.59 B | -0.2905 | -1.91 | 314 K | 4.69 M |
| AEP | American Electric Power Company | 21.5898 | 70.19 B | -0.5978 | -2.69 | 2.29 M | 49.53 M |
| FAST | Fastenal Company | 3.672 | 63.73 B | -0.0579 | -1.55 | 9.29 M | 34.11 M |
| NDAQ | Nasdaq Inc | 8.4789 | 60.73 B | -0.3042 | -3.46 | 6.01 M | 50.98 M |
| PCAR | Paccar Inc | 22.15 | 55.98 B | -1.0776 | -4.64 | 5.68 M | 125.81 M |
| GRMN | Garmin Ltd | 43.3073 | 55.15 B | -0.2593 | -0.6 | 1.92 M | 83.1 M |
| ADSK | Autodesk Inc | 44.34 | 54.23 B | -0.38 | -0.85 | 4.19 M | 185.61 M |
| XEL | XCEL Energy Inc | 10.2946 | 52.31 B | -0.3871 | -3.62 | 3.91 M | 40.27 M |
| FITB | Fifth Third Bancorp | 21.305 | 48.71 B | -0.7037 | -3.2 | 4.71 M | 100.42 M |
| BKR | Baker Hughes A Ge Co. Cl A | 40.0893 | 48.52 B | -0.7649 | -1.87 | 4.32 M | 173.18 M |
| MSTR | Strategy | 8.831 | 48.43 B | -0.317 | -3.47 | 2.27 M | 20.09 M |
| ROP | Roper Industries | 54.4669 | 47.33 B | -1.1646 | -2.09 | 310 K | 16.88 M |
| EXC | Exelon Corp | 26.303 | 47.22 B | -1.5344 | -5.51 | 9.55 M | 251.28 M |
| COHR | Coherent Inc | 12.1538 | 45.71 B | -0.4097 | -3.26 | 397.8 K | 4.83 M |
| TTWO | Take-Two Interactive Software | 19.7887 | 42.44 B | -0.1599 | -0.8 | 1.38 M | 27.39 M |
| TER | Teradyne Inc | 15.3935 | 41.18 B | -0.4693 | -2.96 | 4.48 M | 69 M |
| PAYX | Paychex Inc | 22.4175 | 41 B | -0.2637 | -1.16 | 3.49 M | 78.31 M |
| NTAP | Netapp Inc | 22.6469 | 36.55 B | -0.3964 | -1.72 | 7.19 M | 162.84 M |
| VOD | Vodafone Grp Plc ADR | 12.1603 | 35.89 B | -0.4093 | -3.26 | 1.33 M | 16.13 M |
| ACGL | Arch Capital Grp Ltd | 7.5258 | 35.56 B | -0.2135 | -2.76 | 5.44 M | 40.9 M |
| ODFL | Old Dominion Freight Line Inc | 3.847 | 35.37 B | -0.2084 | -5.14 | 7.9 M | 30.41 M |
| ERIC | Ericsson ADR | 10.618 | 34.38 B | -0.256 | -2.35 | 11.04 M | 117.22 M |
| ESLT | Elbit Systems Ltd | 29.0855 | 33.89 B | -0.1648 | -0.56 | 34.3 K | 997.63 K |
| MCHP | Microchip Technology | 10.8032 | 33.71 B | -0.1156 | -1.06 | 4.4 M | 47.52 M |
| FISV | Fiserv Inc | 13.0924 | 32.72 B | -0.304 | -2.27 | 5.94 M | 77.76 M |
| NTRS | Northern Trust Corp | 39.8612 | 32.18 B | -1.4403 | -3.49 | 1.19 M | 47.27 M |
| HBAN | Huntington Bcshs | 10.0052 | 31.7 B | -0.2722 | -2.65 | 6.47 M | 64.71 M |
| EXPE | Expedia Group Inc | 33.9825 | 30.97 B | -1.2669 | -3.59 | 4.17 M | 141.74 M |
| WTW | Weight Watchers International, Inc | 75.2893 | 30.32 B | -0.5652 | -0.75 | 208.57 K | 15.7 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.5336 | 29.98 B | -0.1457 | -1.15 | 1.16 M | 14.48 M |
| CINF | Cincinnati Financial | 20.7866 | 29.21 B | -0.7163 | -3.33 | 819.3 K | 17.03 M |
| FLEX | Flextronics Intl Ltd | 8.2921 | 28.86 B | -0.0582 | -0.7 | 9.74 M | 80.74 M |
| ON | On Semiconductor | 11.3999 | 28.7 B | -0.3001 | -2.56 | 4.51 M | 51.39 M |
| CTSH | Cognizant Tech Sol | 18.3602 | 28.5 B | -0.397 | -2.12 | 6.81 M | 125.08 M |
| VRSN | Verisign Inc | 26.0999 | 28.03 B | -0.8387 | -3.11 | 4.37 M | 114.08 M |
| TCOM | Trip.com Group Ltd ADR | 10.0467 | 27.21 B | -0.4806 | -4.57 | 3.62 M | 36.35 M |
| DLTR | Dollar Tree Inc | 13.49 | 26.51 B | -0.2933 | -2.13 | 3.28 M | 44.23 M |
| BIDU | Baidu Inc ADR | 17.504 | 26.43 B | -0.504 | -2.8 | 55.86 M | 977.79 M |
| CASY | Casey's General Stor | 21.3529 | 26.12 B | -0.6662 | -3.03 | 439.32 K | 9.38 M |
| INSM | Insmed Inc | 7.10 | 25.9 B | -0.053 | -0.74 | 388.13 K | 2.76 M |
| EXPD | Expeditors Intl | 36.7464 | 25.26 B | -0.7485 | -2 | 1.68 M | 61.8 M |
| AXON | Axon Enterprise Inc | 15.21 | 25.01 B | -1.35 | -8.15 | 11.34 M | 172.53 M |
| INCY | Incyte Corp | 5.42 | 24.81 B | -0.19 | -3.39 | 970.87 K | 5.26 M |
| PFG | Principal Financial Group Inc | 32.856 | 23.99 B | -0.9201 | -2.72 | 1.68 M | 55.32 M |
| VTRS | Viatris Inc | 14.2808 | 23.74 B | -0.0891 | -0.62 | 3.6 M | 51.45 M |
| ENTG | Entegris Inc | 10.9056 | 23.41 B | -0.2009 | -1.81 | 1.87 M | 20.34 M |
| TROW | T Rowe Price Group | 28.1286 | 23.09 B | -1.0503 | -3.6 | 1.48 M | 41.58 M |
| RGLD | Royal Gold Inc | 21.3311 | 21.57 B | -0.4616 | -2.12 | 443.5 K | 9.46 M |
| PTC | Ptc Inc | 17.51 | 21.32 B | -0.99 | -5.35 | 4.4 M | 77.06 M |
| JBHT | J B Hunt Transport | 23.2689 | 21.22 B | -0.4519 | -1.91 | 1.56 M | 36.18 M |
| SWKS | Skyworks Solutions | 6.6722 | 21.17 B | -0.2764 | -3.98 | 3.9 M | 26.01 M |
| ALNY | Alnylam Pharmaceuticals | 24.38 | 20.98 B | -0.74 | -2.95 | 454.4 K | 11.08 M |
| EVRG | Evergy Inc | 11.2301 | 20.35 B | -0.4193 | -3.6 | 1.02 M | 11.47 M |
| WWD | Woodward Inc | 26.8695 | 19.6 B | -0.8152 | -2.94 | 1.36 M | 36.54 M |
| SBAC | SBA Communications | 32.559 | 19.48 B | -0.7156 | -2.15 | 818.7 K | 26.66 M |
| LNT | Alliant Energy Corp | 9.7895 | 18.95 B | -0.3913 | -3.84 | 692 K | 6.77 M |
| FSLR | First Solar Inc | 107.1601 | 18.52 B | -1.5899 | -1.46 | 2.16 M | 231.75 M |
| NDSN | Nordson Corp | 19.8156 | 18.19 B | -0.3833 | -1.9 | 559 K | 11.08 M |
| FFIV | F5 Networks Inc | 42.195 | 18.05 B | -1.45 | -3.32 | 2.61 M | 110.11 M |
| EWBC | East West Bancorp | 25.9787 | 17.97 B | -0.5936 | -2.23 | 599.43 K | 15.57 M |
| TSEM | Tower Semiconductor | 26.40 | 17.92 B | -0.30 | -1.12 | 16.48 K | 435.07 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6246 | 2.1 T | -0.0729 | -1.09 | 16.07 M | 106.43 M |
| JPM | JP Morgan Chase & Company | 28.28 | 910.4 B | -1.129 | -3.84 | 35.71 M | 1.01 B |
| XOM | Exxon Mobil Corporation | 51.1825 | 692.57 B | -1.465 | -2.78 | 31.84 M | 1.63 B |
| JNJ | Johnson & Johnson | 35.4737 | 682.52 B | -0.3058 | -0.85 | 10.75 M | 381.48 M |
| MA | Mastercard Inc | 14.4698 | 568.53 B | -0.8048 | -5.27 | 34.12 M | 493.68 M |
| CVX | Chevron Corp | 43.2363 | 422.1 B | -1.3089 | -2.94 | 10.96 M | 474.02 M |
| KO | Coca-Cola Company | 14.9993 | 419.18 B | -0.1184 | -0.78 | 18.7 M | 280.55 M |
| ORCL | Oracle Corporation | 16.8469 | 396.29 B | -0.1144 | -0.67 | 38.16 M | 642.81 M |
| PG | Procter & Gamble Company | 38.9853 | 389.46 B | -0.2353 | -0.6 | 14.79 M | 576.73 M |
| MRK | Merck & Company | 25.5931 | 362.27 B | -0.3019 | -1.17 | 17.92 M | 458.72 M |
| BAC | Bank of America Corporation | 32.5629 | 348.53 B | -0.6907 | -2.08 | 33.1 M | 1.08 B |
| HD | Home Depot | 23.5388 | 347.46 B | -0.6265 | -2.59 | 26.19 M | 616.37 M |
| GE | General Electric Company | 123.918 | 343.29 B | -1.8487 | -1.47 | 9.61 M | 1.19 B |
| HSBC | HSBC Holdings Plc ADR | 35.1947 | 304.63 B | -0.8055 | -2.24 | 1.45 M | 50.91 M |
| MS | Morgan Stanley | 43.3904 | 296.05 B | -1.4298 | -3.19 | 15.27 M | 662.57 M |
| RY | Royal Bank of Canada | 25.8498 | 280.54 B | -0.327 | -1.25 | 293.1 K | 7.58 M |
| SHEL | Royal Dutch Shell Plc ADR | 80.53 | 279.28 B | -2.79 | -3.35 | 1.18 M | 95.33 M |
| SAP | SAP Ag ADR | 40.0956 | 270.15 B | -1.4227 | -3.43 | 2.51 M | 100.77 M |
| RTX | Raytheon Technologies | 30.5682 | 267.68 B | -0.6053 | -1.94 | 9.38 M | 286.77 M |
| GS | Goldman Sachs Group | 145.213 | 263.51 B | -5.0493 | -3.36 | 12.34 M | 1.79 B |
| BML-PG | Bank of America Corporation | 11.0341 | 261.08 B | -0.088 | -0.79 | 44.1 K | 486.6 K |
| TMO | Thermo Fisher Scientific Inc | 48.8558 | 259.15 B | -0.6433 | -1.3 | 1.97 M | 96.33 M |
| WFC | Wells Fargo & Company | 20.3768 | 257.44 B | -0.5525 | -2.64 | 23.41 M | 477.11 M |
| TM | Toyota Motor Corp Ltd | 79.939 | 246.97 B | -0.4568 | -0.57 | 418.7 K | 33.47 M |
| BML-PJ | Bank of America Corporation | 8.7921 | 228.26 B | -0.0513 | -0.58 | 200 | 1.76 K |
| BAC-PE | Bank of America Corporation | 8.8845 | 226.98 B | -0.1777 | -1.96 | 32.8 K | 291.41 K |
| AXP | American Express Company | 45.862 | 213.28 B | -2.6166 | -5.4 | 12.17 M | 558.28 M |
| C | Citigroup Inc | 334.1303 | 205.34 B | -10.503 | -3.05 | 4.6 M | 1.54 B |
| BHP | BHP Billiton Ltd ADR | 23.0425 | 204.61 B | -0.5212 | -2.21 | 3.07 M | 70.85 M |
| DIS | Walt Disney Company | 28.4952 | 204.15 B | -0.2296 | -0.8 | 10.45 M | 297.7 M |
| TD | Toronto Dominion Bank | 15.7531 | 202.17 B | -0.13 | -0.82 | 429.2 K | 6.76 M |
| TTE | Totalenergies Se ADR | 16.6893 | 196.61 B | -0.5521 | -3.2 | 2.03 M | 33.89 M |
| APH | Amphenol Corp | 3.9357 | 196.6 B | -0.0796 | -1.98 | 8.26 M | 32.51 M |
| MCD | McDonald's Corporation | 30.2942 | 193.63 B | -0.5583 | -1.81 | 7.15 M | 216.59 M |
| BLK | Blackrock Inc | 104.8593 | 187.87 B | -3.4375 | -3.17 | 790.6 K | 82.9 M |
| ABT | Abbott Laboratories | 16.4549 | 185.75 B | -0.4419 | -2.62 | 18.36 M | 302.16 M |
| DE | Deere & Company | 43.9384 | 183.02 B | -0.687 | -1.54 | 3.47 M | 152.43 M |
| UNP | Union Pacific Corp | 21.1044 | 180.72 B | -0.3934 | -1.83 | 14.56 M | 307.33 M |
| WELL | Welltower Inc | 15.8744 | 179.68 B | -0.5421 | -3.3 | 1.1 M | 17.52 M |
| NVO | Novo Nordisk A/S ADR | 8.4872 | 179.24 B | -0.1262 | -1.47 | 107.8 K | 914.92 K |
| CRM | Salesforce.com Inc | 10.6881 | 179.06 B | -0.3129 | -2.84 | 4.34 M | 46.43 M |
| NEE | Nextera Energy | 8.9748 | 178.88 B | -0.3668 | -3.93 | 8.59 M | 77.08 M |
| SAN | Banco Santander ADR | 5.8938 | 174.89 B | -0.1117 | -1.86 | 1.07 M | 6.29 M |
| COP | ConocoPhillips | 33.2226 | 168.26 B | -1.3317 | -3.85 | 20.87 M | 693.19 M |
| PFE | Pfizer Inc | 10.3466 | 164.33 B | -0.0582 | -0.56 | 45 M | 465.58 M |
| DHR | Danaher Corp | 15.3437 | 163.21 B | -0.0978 | -0.63 | 6.4 M | 98.14 M |
| SCHW | The Charles Schwab Corp | 15.5564 | 158.61 B | -0.4337 | -2.71 | 18.77 M | 292.04 M |
| TJX | TJX Companies | 5.5949 | 149.57 B | -0.109 | -1.91 | 18.36 M | 102.71 M |
| T | American Telephone and Telegraph Inc. | 9.309 | 149.42 B | -0.0821 | -0.87 | 41.49 M | 386.23 M |
| ACN | Accenture Plc | 29.8243 | 147.65 B | -0.8687 | -2.83 | 2.38 M | 70.96 M |
| BX | Blackstone Inc | 9.2121 | 147.42 B | -0.2365 | -2.5 | 5.72 M | 52.71 M |
| SCCO | Southern Copper Corp | 16.7895 | 143.53 B | -0.3502 | -2.04 | 5.72 M | 96.02 M |
| UL | Unilever Plc ADR | 20.2245 | 142.19 B | -0.4792 | -2.31 | 610.86 K | 12.35 M |
| CB | Chubb Ltd | 33.862 | 142.04 B | -1.6854 | -4.74 | 2.36 M | 79.98 M |
| ETN | Eaton Corp | 30.169 | 139.49 B | -0.5085 | -1.66 | 3.29 M | 99.27 M |
| PGR | Progressive Corp | 11.1342 | 136.43 B | -0.3329 | -2.9 | 5.58 M | 62.13 M |
| SPGI | S&P Global Inc | 42.6961 | 135.82 B | -2.5564 | -5.65 | 5.76 M | 246.12 M |
| RIO | Rio Tinto Plc ADR | 23.0018 | 135.45 B | -0.9377 | -3.92 | 1.63 M | 37.42 M |
| HDB | Hdfc Bank Ltd ADR | 3.4677 | 132.25 B | -0.0577 | -1.64 | 14.52 M | 50.35 M |
| BTI | British American Tobacco Industries ADR | 11.6221 | 131.15 B | -0.115 | -0.98 | 192.4 K | 2.24 M |
| MO | Altria Group | 23.8045 | 129.62 B | -0.5456 | -2.24 | 10.64 M | 253.17 M |
| MDT | Medtronic Inc | 33.1615 | 129.18 B | -0.3014 | -0.9 | 7.72 M | 255.97 M |
| LOW | Lowe's Companies | 20.7246 | 127.62 B | -0.3655 | -1.73 | 11.48 M | 237.82 M |
| BMY | Bristol-Myers Squibb Company | 15.5717 | 127.39 B | -0.3621 | -2.27 | 12.33 M | 191.99 M |
| PLD | Prologis Inc | 29.8748 | 124.99 B | -0.3415 | -1.13 | 1.67 M | 50.03 M |
| MCK | Mckesson Corp | 50.5914 | 124.35 B | -0.3891 | -0.76 | 1.78 M | 90.03 M |
| IBN | Icici Bank Ltd ADR | 6.9869 | 123.47 B | -0.3086 | -4.23 | 15.46 M | 108 M |
| PH | Parker-Hannifin Corp | 49.8133 | 120.81 B | -0.8145 | -1.61 | 1.45 M | 72.25 M |
| BMO | Bank of Montreal | 28.1691 | 120.2 B | -0.2167 | -0.76 | 181.4 K | 5.11 M |
| SYK | Stryker Corp | 53.2422 | 118.92 B | -0.3682 | -0.69 | 1.23 M | 65.72 M |
| BP | BP Plc ADR | 26.2134 | 118.02 B | -0.7686 | -2.85 | 4.77 M | 124.99 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.5287 | 116.64 B | -0.4694 | -5.87 | 14.22 M | 107.05 M |
| COF | Capital One Financial Corp | 54.8759 | 116.46 B | -1.9588 | -3.45 | 4.8 M | 263.39 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.964 | 108.38 B | -0.9221 | -6.64 | 6.93 M | 89.83 M |
| SO | Southern Company | 14.7202 | 107.66 B | -0.331 | -2.2 | 4.18 M | 61.57 M |
| CM | Canadian Imperial Bank of Commerce | 15.3067 | 105.36 B | -0.2062 | -1.33 | 245 K | 3.75 M |
| VLO | Valero Energy Corp | 40.3461 | 104.57 B | -1.148 | -2.77 | 19.81 M | 799.36 M |
| GLW | Corning Inc | 17.204 | 102.94 B | -0.3416 | -1.95 | 19.61 M | 337.35 M |
| GSK | Glaxosmithkline Plc ADR | 20.0719 | 101.51 B | -0.3051 | -1.5 | 2.86 M | 57.31 M |
| CNQ | Canadian Natural Resources | 9.1545 | 101.24 B | -0.4171 | -4.36 | 11.11 M | 101.71 M |
| EQNR | Equinor ASA ADR | 12.7483 | 101.21 B | -0.5303 | -3.99 | 1.3 M | 16.57 M |
| DUK | Duke Energy Corp | 22.3235 | 100.26 B | -0.533 | -2.33 | 4.22 M | 94.14 M |
| ICE | Intercontinental Exchange | 25.2232 | 99.4 B | -1.4165 | -5.32 | 12.3 M | 310.35 M |
| GD | General Dynamics Corp | 52.2917 | 98.11 B | -0.586 | -1.11 | 2.23 M | 116.56 M |
| WM | Waste Management | 24.0938 | 97.07 B | -0.4755 | -1.94 | 2.65 M | 63.91 M |
| MMM | 3M Company | 42.9871 | 96.24 B | -0.5656 | -1.3 | 4.36 M | 187.37 M |
| USB | U.S. Bancorp | 17.1864 | 94.22 B | -0.4728 | -2.68 | 16.65 M | 286.14 M |
| ING | ING Groep N.V. ADR | 22.1671 | 93.84 B | -0.4684 | -2.07 | 919.6 K | 20.38 M |
| EMR | Emerson Electric Company | 29.3674 | 93.49 B | -0.6331 | -2.11 | 2.97 M | 87.3 M |
| BN | Brookfield Corporation | 5.617 | 92.96 B | -0.1727 | -2.98 | 9.16 M | 51.44 M |
| TT | Trane Technologies Plc | 24.2046 | 92.82 B | -0.8266 | -3.3 | 3.85 M | 93.08 M |
| PNC | PNC Bank | 40.3124 | 91.67 B | -1.2796 | -3.08 | 4.03 M | 162.56 M |
| PWR | Quanta Services | 30.393 | 91.33 B | -0.5119 | -1.66 | 1.9 M | 57.63 M |
| AEM | Agnico-Eagle Mines Ltd | 33.1927 | 90.19 B | -0.6242 | -1.85 | 1.54 M | 51.05 M |
| KKR | KKR & Co. LP | 11.5859 | 89.77 B | -0.3359 | -2.82 | 4.56 K | 52.83 K |
| SPG | Simon Property Group | 37.4238 | 88.68 B | -0.5776 | -1.52 | 2.55 M | 95.34 M |
| AMT | American Tower Corp | 31.4218 | 88.02 B | -0.9407 | -2.91 | 2.65 M | 83.22 M |
| MSI | Motorola Solutions | 53.9216 | 87.69 B | -0.3653 | -0.67 | 7.38 M | 397.86 M |
| MCO | Moody's Corp | 44.732 | 87.34 B | -2.367 | -5.03 | 6.35 M | 283.88 M |
| WMB | Williams Companies | 11.5425 | 86.81 B | -0.3968 | -3.32 | 6.71 M | 77.4 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 327.402 | 7.9 M | -6.8987 | -2.06 | 170 | 55.66 K |
| MNO | Meridian Mining UK Societas | 4.00 | -0.40 | -9.09 | 125.3 K | 501.2 K | |
| ERD | Erdene Resource Development Corp | 9.60 | -0.96 | -9.09 | 13.72 K | 131.68 K | |
| WRG | Western Energy Services Corp | 3168.00 | -288.00 | -8.33 | 2 | 6.34 K | |
| MDI | Major Drilling Grp | 13.2099 | -1.1461 | -7.98 | 169.08 K | 2.23 M | |
| NOA | North American Construction Group Ltd | 16.5809 | -1.3599 | -7.58 | 500 | 8.29 K | |
| CCO | Cameco Corp | 34.4578 | -2.6376 | -7.11 | 4.39 M | 151.28 M | |
| ETG | Entree Resources Ltd | 3.01 | -0.23 | -7.1 | 210.2 K | 632.7 K | |
| ALS | Altius Minerals Corp | 18.5044 | -1.32 | -6.66 | 200.62 K | 3.71 M | |
| DML | Denison Mines Corp | 9.8493 | -0.6957 | -6.6 | 2.96 M | 29.12 M | |
| AAV | Advantage Oil & Gas Ltd | 10.2862 | -0.692 | -6.3 | 461.17 K | 4.74 M | |
| TVA-B | TVA Group Inc | 15.5825 | -1.0201 | -6.14 | 3.9 K | 60.79 K | |
| ET | Evertz Technologies Ltd | 4.7475 | -0.3096 | -6.12 | 26.4 K | 125.33 K | |
| LAM | Laramide Resources Ltd | 10.23 | -0.66 | -6.06 | 169.5 K | 1.73 M | |
| FM | First Quantum Minerals Ltd | 18.8404 | -1.2128 | -6.05 | 2.04 M | 38.48 M | |
| ELEF | Silver Elephant Mining Corp | 36.3821 | -2.3152 | -5.98 | 789 | 28.71 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.8855 | -0.5812 | -5.55 | 10.58 M | 104.62 M | |
| CNR | Canadian National Railway Co. | 20.2447 | -1.1785 | -5.5 | 6.66 M | 134.74 M | |
| PNP | Pinetree Capital Ltd | 1988.00 | -114.00 | -5.42 | 2.4 K | 4.76 M | |
| URE | Ur-Energy Inc | 3.67 | -0.21 | -5.41 | 1.27 M | 4.65 M | |
| ELR | Eastern Platinum Ltd | 24.50 | -1.40 | -5.41 | 3.75 M | 91.99 M | |
| CSCI | Cosciens Biopharma Inc | 190200.00 | -10800.00 | -5.37 | 5 | 951 K | |
| EDR | Endeavour Silver Corp | 4.7638 | -0.2636 | -5.24 | 165.62 K | 788.99 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.6077 | -0.1993 | -5.24 | 57.88 K | 208.82 K | |
| MAI | Mining Americas Inc. | 365.00 | -20.00 | -5.19 | 741 | 270.46 K | |
| WPM | Wheaton Precious Metals Corp | 11.8589 | -0.6374 | -5.1 | 1.1 M | 13.07 M | |
| PIF | Polaris Infrastructure Inc | 1084.6801 | -57.5935 | -5.04 | 65 | 70.5 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 129 | 8.51 K | |
| SOIL | Saturn Oil and Gas Inc | 3.80 | -0.20 | -5 | 500 | 1.9 K | |
| SEA | Seabridge Gold Inc | 21.472 | -1.1042 | -4.89 | 60.12 K | 1.29 M | |
| TXP | Touchstone Exploration Inc | 30.6626 | -1.5663 | -4.86 | 237.38 K | 7.28 M | |
| CSH-UN | Chartwell Retirement Residences | 4.8082 | -0.2444 | -4.84 | 467.96 K | 2.25 M | |
| LGD | Liberty Gold Corp | 50.64 | -2.56 | -4.81 | 85.05 K | 4.31 M | |
| LUN | Lundin Mining Corp | 11.2062 | -0.5576 | -4.74 | 1.99 M | 22.26 M | |
| HWX | Headwater Exploration Inc | 9.0925 | -0.4485 | -4.7 | 418.5 K | 3.81 M | |
| BB | Blackberry Ltd | 76.36 | -3.7233 | -4.65 | 854.71 K | 65.27 M | |
| WPRT | Westport Fuel Systems Inc | 93.80 | -4.55 | -4.63 | 10.18 K | 954.7 K | |
| AETR | Aetherion Technologies Inc. | 93.80 | -4.55 | -4.63 | 10.18 K | 954.7 K | |
| OVV | Ovintiv Inc | 104.4682 | -5.0302 | -4.59 | 718.17 K | 75.03 M | |
| BN | Brookfield Corporation | 6.3359 | -0.3047 | -4.59 | 3.81 M | 24.17 M | |
| MX | Methanex Corp | 16.4009 | -0.7823 | -4.55 | 571.04 K | 9.37 M | |
| DII-B | Dorel Industries Inc | 10.067 | -0.4633 | -4.4 | 65.82 K | 662.59 K | |
| SSRM | Ssr Mining Inc | 36.6038 | -1.6568 | -4.33 | 82 K | 3 M | |
| CFW | Calfrac Well Services Ltd | 499.75 | -21.50 | -4.12 | 3.98 K | 1.99 M | |
| OBE | Obsidian Energy Ltd | 233.66 | -9.87 | -4.05 | 620.56 K | 145 M | |
| TFII | Tfi International Inc | 7.3767 | -0.3108 | -4.04 | 96.01 K | 708.21 K | |
| WTE | Westshore Terminals Investment Corp | 4.5485 | -0.191 | -4.03 | 313.07 K | 1.42 M | |
| BLDP | Ballard Power Systems Inc | 5.07 | -0.21 | -3.98 | 168.89 K | 856.26 K | |
| TECK-B | Teck Resources Limited | 36.5042 | -1.483 | -3.9 | 2.1 M | 76.62 M | |
| ESM | Euro Sun Mining Inc | 27.4276 | -1.0899 | -3.82 | 4.58 K | 125.48 K | |
| ATRL | Atkinsrealis Group Inc | 31.8033 | -1.2543 | -3.79 | 237.84 K | 7.56 M | |
| TAL | Petrotal Corp | 200.006 | -7.8855 | -3.79 | 4.09 K | 819.02 K | |
| MRD | Melcor Dev | 12.4779 | -0.4917 | -3.79 | 6.11 K | 76.22 K | |
| WJX | Wajax Corp | 8.8394 | -0.3443 | -3.75 | 21.77 K | 192.47 K | |
| K | Kinross Gold Corp | 12.209 | -0.4636 | -3.66 | 4.96 M | 60.59 M | |
| CLS | Celestica Inc Sv | 6.08 | -0.23 | -3.65 | 836 K | 5.08 M | |
| CP | Canadian Pacific Kansas City Ltd | 13.452 | -0.4988 | -3.58 | 6.92 M | 93.07 M | |
| PTM | Platinum Group Metals Ltd | 380.00 | -14.00 | -3.55 | 1.05 K | 398.24 K | |
| EFR | Energy Fuels Inc | 123.00 | -4.50 | -3.53 | 7.61 K | 936.03 K | |
| S | Sherritt Intl Rv | 13.7058 | -0.4857 | -3.42 | 3.07 M | 42.14 M | |
| CS | Capstone Mining Corp | 3.13 | -0.11 | -3.4 | 170.1 K | 532.41 K | |
| TA | Transalta Corp | 15.3167 | -0.5312 | -3.35 | 1.95 M | 29.9 M | |
| QBR-B | Quebecor Inc | 7.1782 | -0.2441 | -3.29 | 874 K | 6.27 M | |
| TKO | Taseko Mines Ltd | 5.00 | -0.17 | -3.29 | 732.8 K | 3.66 M | |
| GVC | Glacier Media Inc | 3.2452 | -0.1095 | -3.26 | 32.6 K | 105.79 K | |
| RVX | Resverlogix Corp | 11.6089 | -0.3911 | -3.26 | 59.25 K | 687.83 K | |
| PAAS | Pan American Silver Corp | 23.1678 | -0.7785 | -3.25 | 134.2 K | 3.11 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.8889 | -0.2222 | -3.12 | 10.33 K | 71.18 K | |
| CCA | Cogeco Communications Inc | 28.5928 | -0.9078 | -3.08 | 84.12 K | 2.41 M | |
| NG | Novagold Res Inc | 12.6986 | -0.4029 | -3.08 | 211.75 K | 2.69 M | |
| IMG | Iamgold Corp | 8.1016 | -0.2552 | -3.05 | 1.27 M | 10.26 M | |
| SU | Suncor Energy Inc | 28.017 | -0.8724 | -3.02 | 4.95 M | 138.56 M | |
| AEM | Agnico Eagle Mines Ltd | 33.9194 | -1.052 | -3.01 | 683.75 K | 23.19 M | |
| AGI | Alamos Gold Inc Cls A | 5.337 | -0.1652 | -3 | 345.5 K | 1.84 M | |
| SAP | Saputo Inc | 8.6621 | -0.2677 | -3 | 376.4 K | 3.26 M | |
| GIL | Gildan Activewear Inc | 14.1859 | -0.4331 | -2.96 | 742 K | 10.53 M | |
| TCW | Trican Well | 12.6461 | -0.385 | -2.95 | 761.4 K | 9.63 M | |
| DRX | Adf Group Inc Sv | 3.9269 | -0.119 | -2.94 | 75.2 K | 295.3 K | |
| MRE | Martinrea International Inc | 13.4839 | -0.4002 | -2.88 | 57.11 K | 770.09 K | |
| HPS-A | Hammond Power Solutions Inc | 8.6285 | -0.252 | -2.84 | 28.2 K | 243.28 K | |
| AIM | Aimia Inc | 18.9612 | -0.5417 | -2.78 | 213.1 K | 4.04 M | |
| ADN | Acadian Timber Corp | 3.2953 | -0.0933 | -2.75 | 22.15 K | 72.99 K | |
| CAE | Cae Inc | 11.0755 | -0.3116 | -2.74 | 993.92 K | 11.01 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6443 | -0.1024 | -2.73 | 24.71 K | 90.05 K | |
| GRT-UN | Granite Real Estate Investment Trust | 14.60 | -0.4062 | -2.71 | 37.79 K | 551.76 K | |
| ADEN | Adentra Inc | 4.0783 | -0.1134 | -2.71 | 13.88 K | 56.59 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2782 | -0.118 | -2.68 | 41.35 K | 176.92 K | |
| TCL-A | Transcontinental Inc | 8.0446 | -0.2208 | -2.67 | 85.78 K | 690.07 K | |
| NDM | Northern Dynasty Minerals Ltd | 13.14 | -0.36 | -2.67 | 159 K | 2.09 M | |
| ESI | Ensign Energy Services Inc | 4.8219 | -0.1307 | -2.64 | 307.59 K | 1.48 M | |
| FFH | Fairfax Financial Holdings Ltd | 139.6066 | -3.7184 | -2.59 | 35.03 K | 4.89 M | |
| CF | Canaccord Genuity Group Inc | 4.7581 | -0.1263 | -2.59 | 209.7 K | 997.77 K | |
| RUS | Russel Metals | 10.2081 | -0.2693 | -2.57 | 409.3 K | 4.18 M | |
| RCI-B | Rogers Communications Inc | 25.4171 | -0.6675 | -2.56 | 1.49 M | 37.75 M | |
| GIB-A | CGI Inc | 11.3761 | -0.2973 | -2.55 | 4.33 M | 49.29 M | |
| CGO | Cogeco Inc Sv | 25.4974 | -0.666 | -2.55 | 15.83 K | 403.6 K | |
| BBD-A | Bombardier Inc | 163.00 | -4.25 | -2.54 | 32.81 K | 5.35 M | |
| ONEX | Onex Corp | 32.0208 | -0.8341 | -2.54 | 299.12 K | 9.58 M | |
| X | TMX Group Ltd | 4.9243 | -0.1277 | -2.53 | 1.29 M | 6.34 M | |
| DIAM | Star Diamond Corp | 4.65 | -0.12 | -2.52 | 754 K | 3.51 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.8161 | 252.53 B | -0.0804 | -2.06 | 300 | 1.14 K |
| MBGAF | Mercedes-Benz Group AG | 59.9714 | 42.77 B | -1.6761 | -2.72 | 2.24 M | 134.08 M |
| LNWO | Light & Wonder, Inc. | 35.72 | 6.2 B | -1.03 | -2.8 | 979.1 K | 34.97 M |
| HOS | Hornbeck Offshore Services, Inc | 40.94 | 1.82 B | -1.91 | -4.46 | 2.04 M | 83.34 M |
| GAMI | GAMCO Investors Inc | 19.4124 | 536.94 M | -0.7147 | -3.55 | 103.44 K | 2.01 M |
| NTPIF | Nam Tai Property Inc. | 12.47 | 262.33 M | -0.27 | -2.12 | 122.2 K | 1.52 M |
| KLNG | Koil Energy Solutions Inc. | 11.40 | 35.32 M | -0.60 | -5 | 2.46 K | 28.04 K |
| ORBT | Orbit International Corporation | 7.5673 | 8.33 M | -0.3338 | -4.22 | 13.71 K | 103.78 K |
| GGII | Green Globe International Inc | 320.00 | 6.66 M | -20.00 | -5.88 | 19 | 6.08 K |
| ITRO | Itronics Inc | 12.00 | 2.87 M | -2.00 | -14.29 | 2.09 K | 25.03 K |
| SEEK | TheDirectory.com Inc | 10.00 | 1.45 M | -0.50 | -4.76 | 189 | 1.89 K |
| NXTYQ | Nexity Financial Corporation | 9.18 | 1.16 M | -0.34 | -3.57 | 16.07 K | 147.52 K |
| FCGD | First Colombia Gold Corp | 5100.002 | 978.13 K | -499.998 | -8.93 | 15 | 76.5 K |
| ERHE | ERHC Energy Inc | 26.10 | 575.89 K | -1.90 | -6.79 | 1.08 M | 28.16 M |
| DKAM | Drinks Americas Holdings Ltd | 4200.00 | 278.3 K | -112.5039 | -2.61 | 26 | 109.2 K |
| REDFY | Rediff.com India Limited | 20.21 | 97.36 K | -0.74 | -3.53 | 185.31 K | 3.75 M |
| LGBI | Cannabiz Mobile Inc | 360.00 | 64.81 K | -72.00 | -16.67 | 11 | 3.96 K |
| ENDO | Thermic Sciences International | 6.20 | 58.79 K | -0.40 | -6.06 | 1.6 K | 9.91 K |
| GRLF | Green Leaf Innovations Inc | 11.25 | 52.27 K | -1.25 | -10 | 3 K | 33.75 K |
| BCCI | Baristas Coffee Company Inc | 7.00 | 19.21 K | -0.80 | -10.26 | 33 K | 231 K |
| XDSL | mPhase Technologies Inc | 515.00 | 16.8 K | -5.00 | -0.96 | 36 | 18.54 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 24.33 | 14.07 K | -1.06 | -4.17 | 232.68 K | 5.66 M |
| MIHL | Montague International Holding Ltd | 1300.00 | 12.63 K | -100.00 | -7.14 | 12 | 15.6 K |
| CDVIQ | Cal Dive International Inc | 16.74 | 9.86 K | -0.93 | -5.26 | 853.4 K | 14.29 M |
| CGNH | CardioGenics Holdings Inc | 10.80 | 9.61 K | -0.40 | -3.57 | 18.96 K | 204.8 K |
| CBRI | CMTSU Liquidation Inc | 7.71 | 8.16 K | -0.16 | -2.03 | 314.2 K | 2.42 M |
| CIPI | Correlate Infrastructure Partners Inc | 7.00 | 7.83 K | -1.00 | -12.5 | 2.58 K | 18.02 K |
| CGLO | Hash Labs Inc | 720.00 | 7.64 K | -40.00 | -5.26 | 51.35 K | 36.97 M |
| CGIP | Celadon Group Inc | 16.1295 | 5.66 K | -0.6282 | -3.75 | 275.7 K | 4.45 M |
| SNLP | Syntrol Corp | 30.00 | 4.45 K | -3.00 | -9.09 | 20 | 600 |
| TIXC | Tix Corporation | 4.8396 | 2.36 K | -0.0391 | -0.8 | 62.92 K | 304.51 K |
| SIMPQ | Simply Inc | 742.525 | 1.55 K | -42.25 | -5.38 | 344 | 255.43 K |
| CYRNQ | CYRNQ | 127.8001 | 799 | -5.40 | -4.05 | 2.81 K | 358.73 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.9278 | 785 | -0.0945 | -0.86 | 19.5 K | 213.09 K |
| PRXIQ | Premier Exhibitions Inc | 179.101 | 491 | -3.399 | -1.86 | 56.01 K | 10.03 M |
| YVRLF | Liquid Media Group Ltd. | 390.00 | 482 | -25.00 | -6.02 | 1.34 K | 521.43 K |
| ICOA | ICOA Inc | 11.00 | 60 | -1.50 | -12 | 77 | 847 |
| ESNC | EnSync Inc | 28.25 | 1 | -0.75 | -2.59 | 4.74 K | 133.91 K |
| ASFX | American Scientific Resources Incorporated | 30.00 | -5.00 | -14.29 | 1.6 K | 48 K | |
| GLCO | Global Links Corp | 18000.00 | -2000.00 | -10 | 26.91 M | 484.43 B | |
| HMNY | Helios and Matheson Analytics Inc | 2891.1619 | -221.4763 | -7.12 | 8 | 23.13 K | |
| STPJF | Southern Pacific Resource Corp | 3.4992 | -0.2039 | -5.51 | 12.7 K | 44.44 K | |
| BAJFF | Camrova Resources Inc | 42.60 | -2.22 | -4.95 | 5.28 K | 224.93 K | |
| PTRC | Petro River Oil Corp | 4800.00 | -200.00 | -4 | 1 | 4.8 K | |
| ESINQ | ITT Educational Services Inc | 114.43 | -4.62 | -3.88 | 379.4 K | 43.41 M | |
| NKRSF | Niko Resources Ltd | 99.4527 | -3.5624 | -3.46 | 407.64 K | 40.54 M | |
| CBKCQ | Christopher & Banks Corporation | 13.5937 | -0.4454 | -3.17 | 629.5 K | 8.56 M | |
| WWPW | Wind Works Power Corp | 4.05 | -0.10 | -2.41 | 6.6 K | 26.72 K | |
| HDYNQ | Hyperdynamics Corporation | 20.80 | -0.48 | -2.26 | 85.76 K | 1.78 M | |
| ACUS | Acusphere Inc | 18.40 | -0.25 | -1.34 | 27.1 K | 498.62 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 4.32 | 16.94 M | -0.32 | -6.9 | 16.41 K | 70.87 K |
| AZR | Azarga Metals Corp | 1795.00 | 367.62 K | -45.00 | -2.45 | 283.74 K | 509.32 M |
| IFR | International Frontier Resources Corporation | 14.0571 | -2.40 | -14.58 | 15.06 K | 211.76 K | |
| NCP | Nickel Creek Platinum Corp. | 520.00 | -80.00 | -13.33 | 35 | 18.2 K | |
| BAV-H | Bravern Ventures Ltd | 44.9991 | -6.5999 | -12.79 | 8 | 359.99 | |
| TUO | Teuton Resources Corp | 3.15 | -0.40 | -11.27 | 16 K | 50.4 K | |
| JEC | Jura Energy Corporation | 8.10 | -1.00 | -10.99 | 7.98 K | 64.64 K | |
| CAMB | Cambria Gold Mines Inc. | 105.00 | -12.50 | -10.64 | 120.3 K | 12.63 M | |
| AZM | Azimut Exploration Inc | 7.60 | -0.88 | -10.38 | 76.6 K | 582.16 K | |
| BEW | BeWhere Holdings Inc | 4.7285 | -0.5254 | -10 | 9.5 K | 44.91 K | |
| UCU | Ucore Rare Metals Inc | 9.00 | -1.00 | -10 | 56.3 K | 506.7 K | |
| REG | Regulus Resources Inc | 11.4894 | -1.2766 | -10 | 642 | 7.38 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 74.9996 | -7.50 | -9.09 | 206 | 15.45 K | |
| NL | Northern Lion Gold Corp | 16.00 | -1.60 | -9.09 | 3.84 K | 61.5 K | |
| CUCU | Global Copper Corp. | 12.00 | -1.20 | -9.09 | 3.79 K | 45.52 K | |
| GUN | Gunpoint Exploration Ltd | 10.10 | -1.00 | -9.01 | 15.43 K | 155.84 K | |
| VVTM | VVT Med Inc. | 5841.1216 | -560.7476 | -8.76 | 20 | 116.82 K | |
| VRB | Vanadiumcorp Resource Inc | 16.50 | -1.50 | -8.33 | 2.94 K | 48.51 K | |
| SKP | StrikePoint Gold Inc | 11.00 | -1.00 | -8.33 | 3.87 K | 42.61 K | |
| PTU | Purepoint Uranium Group Inc | 7.80 | -0.70 | -8.24 | 14.23 K | 110.99 K | |
| NVT | Nortec Minerals Corp | 10.20 | -0.90 | -8.11 | 15.38 K | 156.85 K | |
| VLI | Vision Lithium Inc | 4.60 | -0.40 | -8 | 12.5 K | 57.5 K | |
| FMM | Full Metal Minerals Ltd | 64.5347 | -5.5771 | -7.95 | 4.15 K | 268.08 K | |
| KRY | Koryx Copper Inc. | 540.00 | -45.00 | -7.69 | 33 | 17.82 K | |
| IMR | iMetal Resources Inc | 625.00 | -50.00 | -7.41 | 20 | 12.5 K | |
| SSE | Silver Spruce Resources Inc | 264.00 | -21.00 | -7.37 | 665 | 175.56 K | |
| GCOM | Green Shift Commodities Ltd. | 45.00 | -3.40 | -7.02 | 3.65 K | 164.47 K | |
| GPM | GPM Metals Inc | 3.28 | -0.24 | -6.82 | 38.12 K | 125.05 K | |
| WMK | Whitemud Resources Inc | 10.95 | -0.80 | -6.81 | 6.42 K | 70.27 K | |
| PEX | Pacific Ridge Exploration Ltd | 56.00 | -4.00 | -6.67 | 6.5 K | 364 K | |
| BQE | BQE Water Inc | 399.00 | -26.00 | -6.12 | 58.34 K | 23.28 M | |
| ZIGY | Stardust Metal Corp. | 10.00 | -0.60 | -5.66 | 1.76 K | 17.56 K | |
| NTB | New Tymbal Resources Ltd. | 5.10 | -0.30 | -5.56 | 1.55 K | 7.9 K | |
| CBI | Colibri Resource Corporation | 25.50 | -1.50 | -5.56 | 1.25 K | 31.95 K | |
| NWST | Northwest Copper Corp | 3.98 | -0.22 | -5.24 | 215.38 K | 857.23 K | |
| ANDC | Andina Copper Corporation | 166.25 | -8.75 | -5 | 366 | 60.85 K | |
| SILV | Silver Valley Metals Corp. | 47.52 | -2.43 | -4.86 | 96.7 K | 4.6 M | |
| ADD | Arctic Star Exploration Corp | 48.00 | -2.40 | -4.76 | 535 | 25.68 K | |
| CPAU | CopAur Minerals Inc | 400.00 | -20.00 | -4.76 | 9 | 3.6 K | |
| LCE | Century Lithium Corp. | 4.10 | -0.20 | -4.65 | 21.65 K | 88.76 K | |
| AME | Abacus Mining & Exploration Corporation | 3.78 | -0.18 | -4.55 | 83.17 K | 314.36 K | |
| REVO | RevoluGROUP Canada Inc | 4.30 | -0.20 | -4.44 | 7.5 K | 32.25 K | |
| MKR | Melkior Resources Inc | 3.25 | -0.15 | -4.41 | 76.8 K | 249.61 K | |
| CTA | Centaurus Energy Inc | 325.00 | -15.00 | -4.41 | 3 | 975 | |
| NAM | New Age Metals Inc | 7.80 | -0.36 | -4.41 | 9.29 K | 72.48 K | |
| DCOP | District Copper Corp | 24.00 | -1.00 | -4 | 100 | 2.4 K | |
| EGM | EnGold Mines Ltd | 11.0514 | -0.4604 | -4 | 22.71 K | 250.98 K | |
| SLG | PetroTal Corp | 37.0626 | -1.4613 | -3.79 | 409.47 K | 15.18 M | |
| PBM | Pacific Bay Minerals Ltd | 6.75 | -0.25 | -3.57 | 313.8 K | 2.12 M | |
| VMY-H | Voice Mobility International Inc | 6.75 | -0.25 | -3.57 | 40 | 270 | |
| WPG | West Point Gold Corp. | 27.50 | -1.00 | -3.51 | 830 | 22.82 K | |
| SYH | Skyharbour Resources Ltd | 5.60 | -0.20 | -3.45 | 239.8 K | 1.34 M | |
| CONE | Canada One Mining Corp | 4.35 | -0.15 | -3.33 | 7.25 K | 31.54 K | |
| SSV | Southern Silver Exploration Corp | 5.80 | -0.20 | -3.33 | 9.5 K | 55.1 K | |
| CVV | CanAlaska Uranium Ltd | 5.5931 | -0.1928 | -3.33 | 309.66 K | 1.73 M | |
| PAR-H | Parent Capital Corp | 15.50 | -0.50 | -3.13 | 150 | 2.33 K | |
| BCU | Bell Copper Corporation | 3.15 | -0.10 | -3.08 | 20.9 K | 65.84 K | |
| BSK | Blue Sky Uranium Corp | 64.00 | -2.00 | -3.03 | 40 | 2.56 K | |
| W | Spartan Metals Corp. | 3.25 | -0.10 | -2.99 | 5.25 K | 17.06 K | |
| NBY | Niobay Metals Inc | 6.55 | -0.20 | -2.96 | 22.05 K | 144.43 K | |
| GSVR | Guanajuato Silver Company Ltd | 11.88 | -0.36 | -2.94 | 121.5 K | 1.44 M | |
| EGT | Eguana Technologies Inc | 34.00 | -1.00 | -2.86 | 935 | 31.79 K | |
| REVX | Rev Exploration Corp. | 34.00 | -1.00 | -2.86 | 780 | 26.52 K | |
| RECO | Reconnaissance Energy Africa Ltd | 6.80 | -0.20 | -2.86 | 4.3 K | 29.24 K | |
| MBI-H | Med BioGene Inc | 3.50 | -0.10 | -2.78 | 1 K | 3.5 K | |
| MAX | Max Resource Corp | 128.40 | -3.60 | -2.73 | 25 | 3.21 K | |
| AB-H | Asbestos Corporation Limited | 5.36 | -0.14 | -2.55 | 300 | 1.61 K | |
| MPH | Medicure Inc | 23.10 | -0.60 | -2.53 | 51.67 K | 1.19 M | |
| LUCA | Luca Mining Corp. | 51.20 | -1.28 | -2.44 | 1.75 K | 89.4 K | |
| ILI | Infinite Ore Corp | 16.00 | -0.40 | -2.44 | 575 | 9.2 K | |
| BKM | Pacific Booker Minerals Inc | 10.50 | -0.25 | -2.33 | 3.63 K | 38.08 K | |
| NKW-H | Oceanic Wind Energy Inc. | 3.80 | -0.09 | -2.31 | 68.3 K | 259.54 K | |
| BARU | Baru Gold Corp | 16.7437 | -0.3917 | -2.29 | 8.8 K | 147.34 K | |
| KCC | Kincora Copper Limited | 198.00 | -4.50 | -2.22 | 167.2 K | 33.11 M | |
| GBU | Gabriel Resources Ltd | 44.40 | -1.00 | -2.2 | 1.03 M | 45.76 M | |
| MRZL | Mont Royal Resources Limited. | 31.4685 | -0.6993 | -2.17 | 3.78 K | 118.92 K | |
| AVCR | Avricore Health Inc | 9.60 | -0.20 | -2.04 | 17.41 K | 167.14 K | |
| LQWD | LQwD FinTech Corp | 144.2001 | -2.8001 | -1.9 | 107 | 15.43 K | |
| BM | BC Moly Ltd. | 17.30 | -0.30 | -1.7 | 2.36 K | 40.83 K | |
| OGW | Ongwe Minerals Inc. | 9.44 | -0.16 | -1.67 | 125 | 1.18 K | |
| MTT | Magna Terra Minerals Inc | 4.13 | -0.07 | -1.67 | 36.14 K | 149.27 K | |
| ADYA | Adya Inc | 11.60 | -0.1933 | -1.64 | 250 | 2.9 K | |
| JSPX | JasperX Technologies Inc. | 1320.00 | -20.00 | -1.49 | 82 | 108.24 K | |
| GOT | Goliath Resources Limited | 5.025 | -0.075 | -1.47 | 1 K | 5.03 K | |
| EDM | EDM Resources Inc. | 8.50 | -0.125 | -1.45 | 2.06 K | 17.55 K | |
| SOLR | Solar Alliance Energy Inc | 6.80 | -0.10 | -1.45 | 68 K | 462.4 K | |
| ABM | Athabasca Minerals Inc | 231.00 | -3.00 | -1.28 | 57.2 K | 13.21 M | |
| PLY | Playfair Mining Ltd | 35.10 | -0.30 | -0.85 | 16.15 K | 566.76 K | |
| GRZ | Gold Reserve Inc | 4.498 | -0.0384 | -0.85 | 34.97 K | 157.31 K |