Loser Valuations for 24 January 2008 from 00:00:00 until 23:59:59
Loser Valuations for 24 January 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 29.1629 | 3.3 B | -0.7805 | -2.61 | 21 K | 612.42 K |
| PRK | Park National Corp | 26.8295 | 3.19 B | -1.9497 | -6.77 | 41.6 K | 1.12 M |
| TMP | Tompkinstrustco | 19.8975 | 1.44 B | -1.2911 | -6.09 | 39.71 K | 790.13 K |
| BHB | Bar Harbor Bankshares | 7.0914 | 693.94 M | -0.0514 | -0.72 | 1.35 K | 9.57 K |
| CIX | Compx International Inc | 4.2459 | 545.42 M | -0.1672 | -3.79 | 40.2 K | 170.69 K |
| PLX | Protalix Biotherapeutics | 30.30 | 238.49 M | -0.40 | -1.3 | 7.36 K | 223.07 K |
| GLU | Gabelli Global Utility | 6.2487 | 114.2 M | -0.074 | -1.17 | 12.5 K | 78.11 K |
| CATX | Perspective Therapeutics Inc | 17.40 | 96.16 M | -1.10 | -5.95 | 2.94 K | 51.16 K |
| STXS | Stereotaxis Inc | 68.4124 | 85.17 M | -1.3138 | -1.88 | 69.73 K | 4.77 M |
| CVU | CPI Aerostructures | 8.49 | 61.08 M | -0.09 | -1.05 | 7.6 K | 64.52 K |
| WYY | Widepoint Corp | 13.00 | 60.29 M | -0.30 | -2.26 | 10.43 K | 135.55 K |
| FSP | Franklin Street Properties | 5.2417 | 43.84 M | -0.1688 | -3.12 | 274.6 K | 1.44 M |
| MXC | Mexco Energy Corp | 3.3434 | 23.15 M | -0.1454 | -4.17 | 1.7 K | 5.68 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.1322 | 19.27 M | -0.0633 | -1.22 | 1.6 K | 8.21 K |
| IGC | India Globalization Capital Inc | 57.90 | 19.07 M | -0.50 | -0.86 | 2.51 K | 145.33 K |
| AIRI | Air Industries Group Inc | 726.8874 | 12.63 M | -43.5462 | -5.65 | 6 | 4.36 K |
| BRN | Barnwell Industries | 8.0509 | 12.31 M | -0.3834 | -4.55 | 5 K | 40.25 K |
| TOVX | Theriva Biologics Inc | 37275.00 | 7.34 M | -2800.00 | -6.99 | 7 | 260.93 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 83.97 | 97.61 M | -0.81 | -0.96 | 4.18 K | 351.08 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 118.9688 | -2.4687 | -2.03 | 653.89 K | 77.79 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.063 | 5.16 T | -0.104 | -2.5 | 2.01 B | 8.15 B |
| WMT | Walmart Inc. | 11.1722 | 1 T | -0.2856 | -2.49 | 107.15 M | 1.2 B |
| COST | Costco Wholesale | 46.4549 | 483.99 B | -1.01 | -2.13 | 6.22 M | 288.83 M |
| AMAT | Applied Materials | 13.3545 | 302.32 B | -0.1041 | -0.77 | 34 M | 454.12 M |
| KLAC | K L A-Tencor Corp | 22.6768 | 204.96 B | -0.4161 | -1.8 | 6.65 M | 150.7 M |
| PEP | Pepsico Inc | 40.4353 | 193.86 B | -0.4465 | -1.09 | 8.47 M | 342.35 M |
| VRTX | Vertex Pharmaceutic | 19.26 | 137.57 B | -0.76 | -3.8 | 4.58 M | 88.22 M |
| ADP | Automatic Data Processing, Inc. | 21.0805 | 121.55 B | -0.3915 | -1.82 | 3.94 M | 82.98 M |
| REGN | Regeneron Pharmaceuticals | 22.1702 | 98.4 B | -0.745 | -3.25 | 472.9 K | 10.48 M |
| CTAS | Cintas Corp | 6.0866 | 90.34 B | -0.1972 | -3.14 | 9.52 M | 57.92 M |
| MDLZ | Mondelez Intl Inc | 18.699 | 84.25 B | -0.3428 | -1.8 | 16.37 M | 306.16 M |
| HON | Honeywell International Inc. Common Stock | 33.3803 | 70.82 B | -0.1782 | -0.53 | 6.91 M | 230.82 M |
| AEP | American Electric Power Company | 20.7302 | 70.19 B | -0.8074 | -3.75 | 5.94 M | 123.13 M |
| PCAR | Paccar Inc | 16.947 | 55.98 B | -0.4519 | -2.6 | 7.22 M | 122.39 M |
| EBAY | Ebay Inc | 10.1466 | 52.74 B | -0.657 | -6.08 | 126.75 M | 1.29 B |
| XEL | XCEL Energy Inc | 10.6954 | 52.31 B | -0.286 | -2.6 | 3.64 M | 38.95 M |
| EXC | Exelon Corp | 26.2932 | 47.22 B | -1.121 | -4.09 | 12.46 M | 327.57 M |
| COHR | Coherent Inc | 14.8003 | 45.71 B | -0.1036 | -0.7 | 505.8 K | 7.49 M |
| PAYX | Paychex Inc | 17.7059 | 41 B | -0.1337 | -0.75 | 3.91 M | 69.15 M |
| BIIB | Biogen Inc | 58.13 | 37.03 B | -1.10 | -1.86 | 3.09 M | 179.43 M |
| UAL | United Airlines Holdings Inc | 34.47 | 36.14 B | -1.94 | -5.33 | 4.04 M | 139.25 M |
| ACGL | Arch Capital Grp Ltd | 7.3019 | 35.56 B | -0.0517 | -0.7 | 3.67 M | 26.77 M |
| ERIC | Ericsson ADR | 5.9821 | 34.38 B | -0.0908 | -1.5 | 12.21 M | 73.05 M |
| ESLT | Elbit Systems Ltd | 42.1156 | 33.89 B | -0.2236 | -0.53 | 17.7 K | 745.45 K |
| NTRS | Northern Trust Corp | 44.7054 | 32.18 B | -0.6302 | -1.39 | 3.87 M | 172.95 M |
| WTW | Weight Watchers International, Inc | 65.9933 | 30.32 B | -0.6261 | -0.94 | 484.52 K | 31.98 M |
| RYAAY | Ryanair Hlds Plc ADR | 11.3457 | 29.98 B | -0.1586 | -1.38 | 1.52 M | 17.22 M |
| CINF | Cincinnati Financial | 19.1817 | 29.21 B | -0.1405 | -0.73 | 1.54 M | 29.55 M |
| CTSH | Cognizant Tech Sol | 11.8241 | 28.5 B | -0.0838 | -0.7 | 8.78 M | 103.85 M |
| CASY | Casey's General Stor | 21.807 | 26.12 B | -1.2629 | -5.47 | 581.77 K | 12.69 M |
| FCNCA | First Citizens Bancs | 114.9977 | 25.76 B | -1.244 | -1.07 | 14.4 K | 1.66 M |
| UTHR | United Therapeutic | 44.35 | 25.27 B | -1.18 | -2.59 | 1.15 M | 51.09 M |
| EXPD | Expeditors Intl | 35.4312 | 25.26 B | -2.2923 | -6.08 | 3.78 M | 133.78 M |
| INCY | Incyte Corp | 11.50 | 24.81 B | -0.14 | -1.2 | 1.75 M | 20.16 M |
| ENTG | Entegris Inc | 6.932 | 23.41 B | -0.0575 | -0.82 | 1.2 M | 8.3 M |
| RGLD | Royal Gold Inc | 25.0676 | 21.57 B | -0.1546 | -0.61 | 720.1 K | 18.05 M |
| JBHT | J B Hunt Transport | 22.9779 | 21.22 B | -0.1323 | -0.57 | 2.62 M | 60.11 M |
| ALNY | Alnylam Pharmaceuticals | 31.47 | 20.98 B | -0.47 | -1.47 | 508 K | 15.99 M |
| EVRG | Evergy Inc | 11.1018 | 20.35 B | -0.3013 | -2.64 | 1.41 M | 15.64 M |
| LNT | Alliant Energy Corp | 9.4216 | 18.95 B | -0.1989 | -2.07 | 1.45 M | 13.66 M |
| EWBC | East West Bancorp | 16.814 | 17.97 B | -0.5478 | -3.16 | 1.53 M | 25.68 M |
| HST | Host Marriott Financial Trust | 9.1885 | 17.73 B | -0.216 | -2.3 | 7 M | 64.33 M |
| EXEL | Exelixis Inc | 6.85 | 17.04 B | -0.61 | -8.18 | 1.1 M | 7.53 M |
| HAS | Hasbro Inc | 13.8809 | 16.99 B | -0.0843 | -0.6 | 1.91 M | 26.53 M |
| CHRW | C.H. Robinson Ww | 33.2412 | 15.58 B | -0.8487 | -2.49 | 2.43 M | 80.7 M |
| ICLR | Icon Plc | 30.85 | 15.02 B | -0.21 | -0.68 | 114.42 K | 3.53 M |
| ERIE | Erie Indemnity Company | 28.3249 | 14.12 B | -1.0508 | -3.58 | 107.5 K | 3.04 M |
| TXRH | Texas Roadhouse Inc | 8.5673 | 12.21 B | -0.1663 | -1.9 | 1.5 M | 12.82 M |
| CSGP | Costar Group Inc | 3.907 | 12.11 B | -0.112 | -2.79 | 1.96 M | 7.67 M |
| ALGN | Align Technology | 13.12 | 11.77 B | -0.36 | -2.67 | 1.06 M | 13.91 M |
| TECH | Bio-Techne Cp | 12.3813 | 11.44 B | -0.3101 | -2.44 | 1.31 M | 16.16 M |
| HALO | Halozyme Therapeutic | 5.79 | 11.43 B | -0.24 | -3.98 | 318.36 K | 1.84 M |
| BMRN | Biomarin Pharmaceuticals | 36.12 | 10.98 B | -0.87 | -2.35 | 3.67 M | 132.44 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.5292 | 10.96 B | -0.27 | -2.5 | 472.8 K | 4.98 M |
| PODD | Insulet Corp | 20.26 | 10.36 B | -1.45 | -6.68 | 346.5 K | 7.02 M |
| LFUS | Littelfuse Inc | 24.4445 | 10.08 B | -0.4342 | -1.75 | 118.08 K | 2.89 M |
| MDGL | Madrigal Pharmaceuticals Inc | 235.55 | 9.88 B | -4.20 | -1.75 | 1.11 K | 260.52 K |
| HSIC | Henry Schein Inc | 23.4743 | 9.52 B | -0.4194 | -1.76 | 1.92 M | 45.07 M |
| AEIS | Advanced Energy | 9.6871 | 9.26 B | -0.0981 | -1 | 995 K | 9.64 M |
| BRKR | Bruker Corp | 10.5944 | 9.19 B | -0.5944 | -5.31 | 630.7 K | 6.68 M |
| AAL | American Airlines Group | 11.9351 | 8.82 B | -0.4525 | -3.65 | 4.03 M | 48.09 M |
| SANM | Sanmina Corp | 8.16 | 8.82 B | -0.30 | -3.55 | 1.64 M | 13.41 M |
| WYNN | Wynn Resorts Ltd | 65.2202 | 8.55 B | -0.6651 | -1.01 | 2.08 M | 135.49 M |
| CGNX | Cognex Cp | 3.256 | 8.55 B | -0.0859 | -2.57 | 1.93 M | 6.3 M |
| BOKF | Bok Financial Corp | 32.5773 | 7.91 B | -0.3376 | -1.03 | 151.34 K | 4.93 M |
| ALKS | Alkermes Plc | 13.76 | 7.89 B | -0.29 | -2.06 | 1.05 M | 14.48 M |
| CYTK | Cytokinetics | 19.92 | 7.82 B | -1.50 | -7 | 21.62 K | 430.65 K |
| POOL | Pool Corp | 15.7501 | 7.65 B | -0.1887 | -1.18 | 736 K | 11.59 M |
| FORM | Formfactor Inc | 24.95 | 7.24 B | -0.63 | -2.46 | 1.36 M | 33.87 M |
| RUSHB | Rush Entpr Cl B | 6.1582 | 6.96 B | -0.2146 | -3.37 | 70.67 K | 435.18 K |
| CHDN | Churchill Downs IN | 7.0983 | 6.83 B | -0.1965 | -2.69 | 235.93 K | 1.67 M |
| PPC | Pilgrim's Pride | 15.9572 | 6.49 B | -0.7207 | -4.32 | 895.65 K | 14.29 M |
| CWST | Casella Waste Sys | 11.63 | 6.38 B | -0.08 | -0.68 | 189.1 K | 2.2 M |
| NXST | Nexstar Media Group Inc | 5.7977 | 6.35 B | -0.0293 | -0.5 | 39.54 K | 229.22 K |
| LGND | Ligand Pharm | 14.7626 | 6.33 B | -0.6151 | -4 | 107.48 K | 1.59 M |
| ACIW | Aci Worldwide Inc | 4.4667 | 6.18 B | -0.0566 | -1.25 | 1.77 M | 7.91 M |
| SIGI | Selective Ins Group | 15.7662 | 6.16 B | -0.722 | -4.38 | 341.61 K | 5.39 M |
| AVAV | Aerovironment Inc | 23.05 | 6.14 B | -0.54 | -2.29 | 143.66 K | 3.31 M |
| HOMB | Home Bancshares Inc | 3.0544 | 5.98 B | -0.1043 | -3.3 | 253.28 K | 773.62 K |
| MKTX | Marketaxess Holdings | 7.8111 | 5.81 B | -0.0563 | -0.72 | 170.98 K | 1.34 M |
| ABCB | Ameris Bancorp | 11.3658 | 5.54 B | -0.9573 | -7.77 | 78.55 K | 892.77 K |
| AUB | Atlantic Union Bancshares Corp | 11.9553 | 5.53 B | -0.8728 | -6.8 | 18.2 K | 217.6 K |
| BCPC | Balchem Cp | 12.1714 | 5.49 B | -0.5289 | -4.16 | 111.31 K | 1.35 M |
| RUSHA | Rush Entpr Cl A | 6.4985 | 5.26 B | -0.1154 | -1.74 | 631.84 K | 4.11 M |
| HWC | Hancock Whitney Corp | 23.6367 | 5.21 B | -0.4579 | -1.9 | 251.7 K | 5.95 M |
| POWL | Powell Inds Inc | 28.3434 | 5.17 B | -0.7691 | -2.64 | 46.25 K | 1.31 M |
| VSEC | V S E Cp | 12.8875 | 5.15 B | -0.0866 | -0.67 | 89.1 K | 1.15 M |
| MRCY | Mercury Sys Inc | 8.5051 | 5.08 B | -4.0794 | -32.42 | 719.23 K | 6.12 M |
| NSIT | Insight Enterpr | 16.67 | 5.07 B | -0.33 | -1.94 | 720.79 K | 12.02 M |
| LKQ | LKQ Corp | 8.7925 | 4.97 B | -0.2311 | -2.56 | 1.36 M | 11.99 M |
| LIVN | Livanova Plc OR Sh | 12.03 | 4.97 B | -0.32 | -2.59 | 156.16 K | 1.88 M |
| CVCO | Cavco Inds Inc | 34.64 | 4.9 B | -2.98 | -7.92 | 271.49 K | 9.4 M |
| SLMBP | SLM Cp Srs B Pfd | 19.8159 | 4.73 B | -0.3417 | -1.7 | 1.4 K | 27.74 K |
| TFSL | Tfs Financial Corp | 5.3737 | 4.57 B | -0.0433 | -0.8 | 522.59 K | 2.81 M |
| UCB | United Community Banks, Inc. | 62.7309 | 4.46 B | -1.0635 | -1.67 | 502.31 K | 31.51 M |
| NOVT | Novanta Inc | 25.83 | 4.44 B | -0.84 | -3.15 | 11.96 K | 308.95 K |
| ICUI | I C U Medical Inc | 35.69 | 4.43 B | -1.23 | -3.33 | 105.12 K | 3.75 M |
| GLNG | Golar Lng Ltd | 9.9109 | 4.39 B | -0.0819 | -0.82 | 311 K | 3.08 M |
| CRVL | Corvel Cp | 3.9517 | 4.37 B | -0.185 | -4.47 | 239.67 K | 947.1 K |
| CATY | Cathay Genl Bncp | 17.1033 | 4.35 B | -0.1952 | -1.13 | 831.5 K | 14.22 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 30.4674 | 1.27 T | -0.5106 | -1.65 | 13 M | 396.02 M |
| WMT | Walmart Stores | 11.199 | 1 T | -0.2862 | -2.49 | 107.15 M | 1.2 B |
| JPM | JP Morgan Chase & Company | 28.5191 | 910.4 B | -0.4821 | -1.66 | 52.06 M | 1.48 B |
| JNJ | Johnson & Johnson | 37.1269 | 682.52 B | -0.4034 | -1.07 | 18.08 M | 671.42 M |
| UNH | Unitedhealth Group Inc | 38.7799 | 363.01 B | -0.4125 | -1.05 | 11.49 M | 445.52 M |
| MRK | Merck & Company | 24.8738 | 362.27 B | -0.3764 | -1.49 | 42.3 M | 1.05 B |
| BAC | Bank of America Corporation | 28.3108 | 348.53 B | -0.4754 | -1.65 | 109.82 M | 3.11 B |
| HD | Home Depot | 18.6049 | 347.46 B | -0.2455 | -1.3 | 26.77 M | 498.12 M |
| NVS | Novartis Ag ADR | 22.8772 | 302.65 B | -0.165 | -0.72 | 2.98 M | 68.2 M |
| MS | Morgan Stanley | 34.2437 | 296.05 B | -0.3141 | -0.91 | 16.34 M | 559.59 M |
| TMO | Thermo Fisher Scientific Inc | 47.3609 | 259.15 B | -0.2744 | -0.58 | 3.53 M | 166.97 M |
| BML-PJ | Bank of America Corporation | 7.1999 | 228.26 B | -0.2193 | -2.96 | 3.1 K | 22.32 K |
| BAC-PE | Bank of America Corporation | 7.2871 | 226.98 B | -0.0659 | -0.9 | 203.4 K | 1.48 M |
| ABT | Abbott Laboratories | 18.0864 | 185.75 B | -0.2884 | -1.57 | 16.85 M | 304.78 M |
| WELL | Welltower Inc | 18.9837 | 179.68 B | -0.2582 | -1.34 | 881.4 K | 16.73 M |
| NEE | Nextera Energy | 9.7271 | 178.88 B | -0.2072 | -2.09 | 14.72 M | 143.16 M |
| DHR | Danaher Corp | 14.9673 | 163.21 B | -0.3073 | -2.01 | 12.04 M | 180.19 M |
| SCHW | The Charles Schwab Corp | 17.6052 | 158.61 B | -0.1976 | -1.11 | 12.69 M | 223.38 M |
| SONY | Sony Group Corp ADR | 7.6849 | 155.69 B | -0.1732 | -2.2 | 7.91 M | 60.79 M |
| TJX | TJX Companies | 6.0819 | 149.57 B | -0.1391 | -2.24 | 47.48 M | 288.79 M |
| T | American Telephone and Telegraph Inc. | 8.5918 | 149.42 B | -0.2259 | -2.56 | 44.82 M | 385.07 M |
| ETN | Eaton Corp | 24.538 | 139.49 B | -0.2113 | -0.85 | 5.31 M | 130.4 M |
| PGR | Progressive Corp | 10.8716 | 136.43 B | -0.1554 | -1.41 | 4.84 M | 52.65 M |
| HDB | Hdfc Bank Ltd ADR | 4.4208 | 132.25 B | -0.0233 | -0.52 | 12.45 M | 55.03 M |
| MDT | Medtronic Inc | 30.134 | 129.18 B | -0.3737 | -1.22 | 6.78 M | 204.25 M |
| LOW | Lowe's Companies | 18.3325 | 127.62 B | -0.4546 | -2.42 | 19.56 M | 358.67 M |
| PLD | Prologis Inc | 29.2142 | 124.99 B | -0.6396 | -2.14 | 1.27 M | 37.17 M |
| MCK | Mckesson Corp | 54.0583 | 124.35 B | -0.8142 | -1.48 | 2.92 M | 157.71 M |
| IBN | Icici Bank Ltd ADR | 8.5558 | 123.47 B | -0.3375 | -3.79 | 22.52 M | 192.68 M |
| CVS | CVS Corp | 23.9151 | 114.88 B | -0.5947 | -2.43 | 23.67 M | 566.11 M |
| BNS | Bank of Nova Scotia | 19.6238 | 112.94 B | -0.1179 | -0.6 | 488.6 K | 9.59 M |
| SO | Southern Company | 16.2828 | 107.66 B | -0.4365 | -2.61 | 6.52 M | 106.2 M |
| CM | Canadian Imperial Bank of Commerce | 11.6386 | 105.36 B | -0.1363 | -1.16 | 1.17 M | 13.62 M |
| GSK | Glaxosmithkline Plc ADR | 19.144 | 101.51 B | -0.1597 | -0.83 | 5.12 M | 97.96 M |
| DUK | Duke Energy Corp | 23.8997 | 100.26 B | -0.7663 | -3.11 | 3.38 M | 80.85 M |
| UPS | United Parcel Service | 38.4598 | 93.99 B | -0.2214 | -0.57 | 6.77 M | 260.36 M |
| TT | Trane Technologies Plc | 17.8775 | 92.82 B | -0.1795 | -0.99 | 7.88 M | 140.82 M |
| SPG | Simon Property Group | 37.4173 | 88.68 B | -1.0186 | -2.65 | 3.67 M | 137.19 M |
| SHW | Sherwin-Williams Company | 15.2009 | 84.89 B | -0.5146 | -3.27 | 7.83 M | 119.05 M |
| NOC | Northrop Grumman Corp | 47.2612 | 78.01 B | -0.5371 | -1.12 | 3.17 M | 149.73 M |
| CL | Colgate-Palmolive Company | 24.1672 | 77.82 B | -0.2986 | -1.22 | 7.65 M | 184.78 M |
| FDX | Fedex Corp | 71.9997 | 74.78 B | -0.3904 | -0.54 | 4.09 M | 294.61 M |
| TGT | Target Corporation | 32.76 | 73.1 B | -0.8528 | -2.54 | 17.09 M | 559.74 M |
| AJG | Arthur J. Gallagher & Company | 14.8863 | 71.1 B | -0.3833 | -2.51 | 1.01 M | 15.1 M |
| AON | AON Plc | 35.495 | 70.74 B | -0.3768 | -1.05 | 3.07 M | 109.14 M |
| GS-PA | The Goldman Sachs Group Inc | 8.9049 | 69.75 B | -0.1561 | -1.72 | 201.9 K | 1.8 M |
| CAH | Cardinal Health | 26.1723 | 64.41 B | -0.3591 | -1.35 | 3.73 M | 97.74 M |
| BSX | Boston Scientific Corp | 11.96 | 64.07 B | -0.13 | -1.08 | 10 M | 119.57 M |
| AFL | Aflac Inc | 19.8041 | 62.7 B | -0.2434 | -1.21 | 6.99 M | 138.4 M |
| PSA | Public Storage | 40.4429 | 62.28 B | -0.8574 | -2.08 | 1.8 M | 72.78 M |
| D | Dominion Resources | 19.5499 | 59.38 B | -0.5888 | -2.92 | 3.79 M | 74.05 M |
| O | Realty Income Corp | 9.0249 | 56.52 B | -0.3904 | -4.15 | 2.09 M | 18.86 M |
| ETR | Entergy Corp | 25.5155 | 53.49 B | -0.8183 | -3.11 | 4.42 M | 112.83 M |
| HUM | Humana Inc | 67.4547 | 53.28 B | -0.5239 | -0.77 | 2.46 M | 165.88 M |
| SRE | Sempra | 15.5495 | 51.65 B | -0.3196 | -2.01 | 4.84 M | 75.27 M |
| WAB | Wabtec Corp | 14.9388 | 50.43 B | -0.1951 | -1.29 | 986.4 K | 14.74 M |
| WCN | Waste Connections Inc | 8.1307 | 48.53 B | -0.1091 | -1.32 | 1.77 M | 14.39 M |
| F | Ford Motor Company | 3.1856 | 47.52 B | -0.0204 | -0.64 | 65.54 M | 208.77 M |
| VTR | Ventas Inc | 22.1657 | 47.41 B | -0.3174 | -1.41 | 1.14 M | 25.22 M |
| ROK | Rockwell Automation Inc | 37.9125 | 44.98 B | -0.2699 | -0.71 | 2.56 M | 96.87 M |
| ED | Consolidated Edison Company of New York | 20.6812 | 44.14 B | -0.6017 | -2.83 | 2.98 M | 61.67 M |
| KR | Kroger Company | 7.7633 | 41.23 B | -0.2095 | -2.63 | 12.6 M | 97.78 M |
| EL | Estee Lauder Companies | 15.5327 | 40.04 B | -0.7989 | -4.89 | 5.11 M | 79.44 M |
| WEC | Wisconsin Energy Corp | 12.4193 | 38.65 B | -0.2332 | -1.84 | 4.88 M | 60.62 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 10.3106 | 38.08 B | -0.2106 | -2 | 2.89 M | 29.76 M |
| SYY | Sysco Corp | 16.0547 | 37.53 B | -0.379 | -2.31 | 6.88 M | 110.53 M |
| PEG | Public Service Enterprise Group Inc | 23.3171 | 37.29 B | -0.5965 | -2.49 | 3.54 M | 82.55 M |
| TKO | Tko Group Holdings Inc Cl A | 7.1275 | 36.6 B | -0.4049 | -5.38 | 272.4 K | 1.94 M |
| HSY | Hershey Foods Corp | 22.6922 | 34.83 B | -0.4516 | -1.95 | 4.43 M | 100.45 M |
| CNC | Centene Corp | 6.32 | 34.79 B | -0.05 | -0.78 | 1.93 M | 12.18 M |
| EXR | Extra Space Storage Inc | 7.0272 | 34.51 B | -0.0847 | -1.19 | 699.7 K | 4.92 M |
| RJF | Raymond James Financial | 13.1902 | 32.14 B | -1.5497 | -10.51 | 6.88 M | 90.74 M |
| AEE | Ameren Corp | 22.1585 | 31.43 B | -0.936 | -4.05 | 2.22 M | 49.3 M |
| ATO | Atmos Energy Corp | 15.6489 | 29.73 B | -0.1647 | -1.04 | 1.13 M | 17.65 M |
| WSM | Williams-Sonoma | 7.9429 | 29.49 B | -0.175 | -2.16 | 8.03 M | 63.76 M |
| DTE | Dte Energy Company | 17.6562 | 28.97 B | -0.7627 | -4.14 | 2.87 M | 50.62 M |
| WRB | W.R. Berkley Corp | 6.1639 | 28.66 B | -0.0938 | -1.5 | 4.76 M | 29.37 M |
| DGX | Quest Diagnostics Inc | 35.8653 | 28.66 B | -0.4676 | -1.29 | 1.73 M | 62.23 M |
| WST | West Pharmaceutical Services | 16.6575 | 28.65 B | -0.4923 | -2.87 | 954 K | 15.89 M |
| PCG | Pacific Gas & Electric Company | 27.6154 | 28.57 B | -0.9718 | -3.4 | 3.18 M | 87.9 M |
| CNP | Centerpoint Energy Inc | 7.5613 | 27.14 B | -0.2061 | -2.65 | 2.51 M | 19 M |
| FE | Firstenergy Corp | 30.6681 | 26.92 B | -0.8225 | -2.61 | 2.05 M | 62.86 M |
| ES | Eversource Energy | 15.0807 | 26.8 B | -0.2331 | -1.52 | 1.65 M | 24.94 M |
| AER | Aercap Holdings N.V. | 12.8199 | 26.73 B | -0.5872 | -4.38 | 715.7 K | 9.18 M |
| PPL | PPL Corp | 19.4213 | 26.5 B | -0.7188 | -3.57 | 3.34 M | 64.86 M |
| CHD | Church & Dwight Company | 10.0536 | 26.37 B | -0.2267 | -2.21 | 3.02 M | 30.37 M |
| ATI | Allegheny Technologies Inc | 55.7346 | 25.83 B | -0.2848 | -0.51 | 3.48 M | 193.74 M |
| LVS | Las Vegas Sands | 53.0672 | 25.47 B | -1.286 | -2.37 | 2.37 M | 125.6 M |
| STE | Steris Corp | 20.5144 | 24.71 B | -0.6718 | -3.17 | 709.1 K | 14.55 M |
| PHM | Pultegroup | 10.8048 | 24.17 B | -0.2186 | -1.98 | 10.46 M | 112.99 M |
| BRO | Brown & Brown | 8.8616 | 23.4 B | -0.0773 | -0.86 | 1.43 M | 12.69 M |
| EIX | Edison International | 25.6835 | 23.08 B | -0.2456 | -0.95 | 2.77 M | 71.09 M |
| KEY | Keycorp | 13.9207 | 22.52 B | -0.1995 | -1.41 | 6.58 M | 91.59 M |
| LUV | Southwest Airlines Company | 10.2175 | 22.14 B | -0.6926 | -6.35 | 10.95 M | 111.88 M |
| NI | NiSource Inc | 3.5121 | 21.97 B | -0.0517 | -1.45 | 9.31 M | 32.71 M |
| CMS | Cms Energy Corp | 8.3996 | 21.71 B | -0.2394 | -2.77 | 2.9 M | 24.32 M |
| TSN | Tyson Foods | 9.5504 | 20.85 B | -0.0495 | -0.52 | 3.47 M | 33.14 M |
| DD | Du Pont De.Nemours Inc | 12.5749 | 20.5 B | -0.1222 | -0.96 | 16.58 M | 208.46 M |
| IFF | International Flavors & Fragrances | 28.2605 | 20.13 B | -0.7881 | -2.71 | 1.48 M | 41.84 M |
| MKCV | McCormick & Company, Incorporated | 12.3371 | 19.84 B | -0.3397 | -2.68 | 1.8 K | 22.21 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 51.00 | -6.00 | -10.53 | 126 | 6.43 K | |
| ORIO | ORIO | 220.4082 | -14.6938 | -6.25 | 1 | 220.41 | |
| FLNT | Flint Corp | 133.9049 | -8.555 | -6.01 | 473 | 63.34 K | |
| NOA | North American Construction Group Ltd | 9.6585 | -0.5571 | -5.45 | 300 | 2.9 K | |
| GRT-UN | Granite Real Estate Investment Trust | 9.2634 | -0.4473 | -4.61 | 46.58 K | 431.46 K | |
| AC | Air Canada | 8.80 | -0.42 | -4.56 | 29 K | 255.2 K | |
| BCE-PF | BCE Inc Pref AF | 8.8541 | -0.4193 | -4.52 | 2.3 K | 20.36 K | |
| TRZ | Transat At Inc | 26.1502 | -1.1731 | -4.29 | 165.12 K | 4.32 M | |
| TPX-B | Molson Coors Canada Inc | 28.6547 | -1.2439 | -4.16 | 1.66 K | 47.65 K | |
| SJ | Stella Jones Inc | 6.5663 | -0.2612 | -3.83 | 17.6 K | 115.57 K | |
| ERD | Erdene Resource Development Corp | 4.56 | -0.18 | -3.8 | 7.87 K | 35.87 K | |
| SKE | Skeena Resources Ltd | 54.00 | -2.00 | -3.57 | 190 | 10.26 K | |
| TGO | Terago Inc | 4.35 | -0.15 | -3.33 | 3.6 K | 15.66 K | |
| FRX | Fennec Pharmaceuticals Inc | 16.20 | -0.54 | -3.23 | 417 | 6.76 K | |
| OGC | Oceanagold Corp | 5.7609 | -0.192 | -3.23 | 140.07 K | 806.91 K | |
| CSCI | Cosciens Biopharma Inc | 95400.00 | -3000.00 | -3.05 | 1 | 95.4 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.2611 | -0.0988 | -2.94 | 150 | 489.17 | |
| CM | Canadian Imperial Bank of Commerce | 13.5787 | -0.4078 | -2.92 | 10.48 M | 142.26 M | |
| OCG | Outcrop Silver & Gold Corp | 6.70 | -0.20 | -2.9 | 14.83 K | 99.36 K | |
| BBD-PD | Bombardier Inc Pref D | 4.1996 | -0.1235 | -2.86 | 3.7 K | 15.54 K | |
| DRX | Adf Group Inc Sv | 4.9554 | -0.1445 | -2.83 | 81.3 K | 402.87 K | |
| QBR-B | Quebecor Inc | 5.6254 | -0.1632 | -2.82 | 424.8 K | 2.39 M | |
| BNS | Bank of Nova Scotia | 19.7109 | -0.506 | -2.5 | 3.23 M | 63.76 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.8131 | -0.2159 | -2.39 | 2.56 K | 22.57 K | |
| LGO | Largo Resources Ltd | 41.00 | -1.00 | -2.38 | 772 | 31.65 K | |
| LNR | Linamar Corp | 13.0898 | -0.2858 | -2.14 | 292.31 K | 3.83 M | |
| NA | National Bank of Canada | 11.2645 | -0.2413 | -2.1 | 1.29 M | 14.54 M | |
| BCE-PZ | Bce Inc Pref Z | 8.5973 | -0.1824 | -2.08 | 1.95 K | 16.74 K | |
| RY | Royal Bank of Canada | 24.4709 | -0.4945 | -1.98 | 4.66 M | 114.08 M | |
| HBP | Helix Biopharm | 10.30 | -0.20 | -1.9 | 7.72 K | 79.52 K | |
| AIF | Altus Group Ltd | 7.9621 | -0.1412 | -1.74 | 7.73 K | 61.55 K | |
| PWF-PE | Power Financial Corp Pref E | 8.4764 | -0.1395 | -1.62 | 2 K | 16.95 K | |
| MG | Magna International Inc | 11.0696 | -0.1726 | -1.54 | 1.63 M | 17.99 M | |
| IFC | Intact Financial Corp | 21.5258 | -0.312 | -1.43 | 201.1 K | 4.33 M | |
| GIB-A | CGI Inc | 9.8203 | -0.1387 | -1.39 | 1.19 M | 11.7 M | |
| TD | Toronto-Dominion Bank | 16.3225 | -0.228 | -1.38 | 5.37 M | 87.73 M | |
| EVT | Economic Investment | 3.9348 | -0.0511 | -1.28 | 1 K | 3.93 K | |
| BCE-PR | BCE Inc Pref R | 8.666 | -0.1097 | -1.25 | 2.3 K | 19.93 K | |
| PPL | Pembina Pipeline Corp | 4.7451 | -0.0598 | -1.24 | 198.99 K | 944.24 K | |
| CIGI | Colliers International Group Inc | 12.5133 | -0.1541 | -1.22 | 83.33 K | 1.04 M | |
| DR | Medical Facilities Corp | 3.2414 | -0.0384 | -1.17 | 18.93 K | 61.38 K | |
| TRX | Trx Gold Corporation | 6.09 | -0.06 | -0.98 | 60.6 K | 369.07 K | |
| ALA | AltaGas Ltd | 8.1288 | -0.0753 | -0.92 | 145.62 K | 1.18 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.3034 | -0.0748 | -0.89 | 8.4 K | 69.75 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.0948 | -0.0341 | -0.83 | 7.93 K | 32.49 K | |
| ENB | Enbridge Inc | 7.7818 | -0.0618 | -0.79 | 590.16 K | 4.59 M | |
| BCE-PE | Bce Inc Pref E | 9.6194 | -0.0754 | -0.78 | 25.9 K | 249.14 K | |
| WCN | Waste Connections Inc | 22.3249 | -0.155 | -0.69 | 119.75 K | 2.67 M | |
| WFG | West Fraser Timber CO Ltd | 12.6821 | -0.0819 | -0.64 | 199.6 K | 2.53 M | |
| III | Imperial Metals Corp | 4.58 | -0.025 | -0.54 | 11.13 K | 50.98 K | |
| WPM | Wheaton Precious Metals Corp | 13.6814 | -0.0736 | -0.54 | 2.22 M | 30.38 M | |
| FTT | Finning Intl | 15.6138 | -0.0793 | -0.51 | 527.68 K | 8.24 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 21.085 | 536.94 M | -0.701 | -3.22 | 231.01 K | 4.87 M |
| JDNRF | Jayden Resources Inc. | 4.6283 | 2.32 M | -1.7517 | -27.46 | 255 | 1.18 K |
| CBDL | CBD Life Sciences Inc | 187500.00 | 1.22 M | -212500.00 | -53.13 | 2.42 M | 453.93 B |
| NXTYQ | Nexity Financial Corporation | 7.60 | 1.16 M | -0.10 | -1.3 | 18.5 K | 140.6 K |
| FCGD | First Colombia Gold Corp | 1550.00 | 978.13 K | -50.00 | -3.13 | 6 | 9.3 K |
| ERHE | ERHC Energy Inc | 18.40 | 575.89 K | -0.60 | -3.16 | 330.62 K | 6.08 M |
| NEOM | NeoMedia Technologies Inc | 12.00 | 508.84 K | -3.00 | -20 | 1.27 K | 15.26 K |
| BLFE | BioLife Sciences Inc | 450.0113 | 318.35 K | -150.0037 | -25 | 56 | 25.2 K |
| ERINQ | Erin Energy Corporation | 19.7141 | 21.53 K | -4.9532 | -20.08 | 258 | 5.09 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 13.94 | 14.07 K | -0.08 | -0.57 | 230.29 K | 3.21 M |
| CDVIQ | Cal Dive International Inc | 9.76 | 9.86 K | -0.05 | -0.51 | 812.45 K | 7.93 M |
| CBRI | CMTSU Liquidation Inc | 4.31 | 8.16 K | -0.44 | -9.26 | 455 K | 1.96 M |
| CGLO | Hash Labs Inc | 620.00 | 7.64 K | -100.00 | -13.89 | 10.94 K | 6.78 M |
| CGIP | Celadon Group Inc | 8.1662 | 5.66 K | -0.3286 | -3.87 | 596.49 K | 4.87 M |
| CCHI | Cambridge Capital Holdings Inc | 13.10 | 4.17 K | -1.65 | -11.19 | 155 | 2.03 K |
| GFCJ | Guaranty Financial Corporation | 85.00 | 560 | -2.50 | -2.86 | 800 | 68 K |
| PRXIQ | Premier Exhibitions Inc | 56.10 | 491 | -2.40 | -4.1 | 67.41 K | 3.78 M |
| SYNE | Synthesis Energy Systems Inc | 704.64 | 157 | -62.08 | -8.1 | 206 | 145.16 K |
| PARD | Poniard Pharmaceuticals Inc | 213.60 | 149 | -4.40 | -2.02 | 1.09 K | 232.82 K |
| SMAA | SMA Alliance Inc | 8.50 | -1.40 | -14.14 | 420 | 3.57 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PEX | Pacific Ridge Exploration Ltd | 12.00 | -4.00 | -25 | 465 K | 5.58 M | |
| CMO-H | Cliffmont Resources Ltd | 38.00 | -12.00 | -24 | 512 | 19.46 K | |
| QGR | Q-Gold Resources Ltd | 172.80 | -38.40 | -18.18 | 66 | 11.4 K | |
| MUR | Murchison Minerals Ltd | 60.00 | -12.50 | -17.24 | 2 | 120 | |
| SA-H | Southern Arc Minerals Inc | 9.10 | -1.60 | -14.95 | 57.4 K | 522.34 K | |
| VMY-H | Voice Mobility International Inc | 5.75 | -1.00 | -14.81 | 220 | 1.26 K | |
| MYID | Killi Ltd | 320.8705 | -55.8035 | -14.81 | 20 K | 6.42 M | |
| CNS | Contagious Gaming Inc | 21.60 | -3.60 | -14.29 | 111 | 2.4 K | |
| DCOP | District Copper Corp | 27.00 | -4.00 | -12.9 | 17.66 K | 476.87 K | |
| IDL | Imaging Dynamics Company Ltd | 150.00 | -20.8333 | -12.2 | 119 | 17.85 K | |
| TIP-H | Tyner Resources Ltd | 8.00 | -1.00 | -11.11 | 20 | 160 | |
| STRM | Storm Exploration Inc. | 40.3199 | -4.80 | -10.64 | 208 | 8.39 K | |
| CUCU | Global Copper Corp. | 5.10 | -0.60 | -10.53 | 3.19 K | 16.25 K | |
| AXL | Arrow Exploration Corp | 64.9573 | -6.8376 | -9.52 | 101.5 K | 6.59 M | |
| BSK | Blue Sky Uranium Corp | 40.00 | -4.00 | -9.09 | 20 | 800 | |
| CPAU | CopAur Minerals Inc | 440.00 | -40.00 | -8.33 | 70 | 30.8 K | |
| FCI | First Canadian Graphite Inc. | 660.00 | -60.00 | -8.33 | 2 | 1.32 K | |
| ROAR | Lion Rock Resources Inc. | 26.00 | -2.00 | -7.14 | 461 | 11.99 K | |
| ADD | Arctic Star Exploration Corp | 31.20 | -2.40 | -7.14 | 220 | 6.86 K | |
| CTA | Centaurus Energy Inc | 205.00 | -15.00 | -6.82 | 77 | 15.79 K | |
| CATX | Catalyst One Exploration Corp. | 36.00 | -2.40 | -6.25 | 42 | 1.51 K | |
| KCC | Kincora Copper Limited | 76.50 | -4.50 | -5.56 | 3.5 K | 267.75 K | |
| IMR | iMetal Resources Inc | 425.00 | -25.00 | -5.56 | 42 | 17.85 K | |
| ADYA | Adya Inc | 11.00 | -0.60 | -5.17 | 150 | 1.65 K | |
| GCOM | Green Shift Commodities Ltd. | 20.00 | -1.00 | -4.76 | 2.82 K | 56.4 K | |
| SILV | Silver Valley Metals Corp. | 17.55 | -0.81 | -4.41 | 122.5 K | 2.15 M | |
| TGX | True North Gems Inc | 1320.00 | -60.00 | -4.35 | 1 | 1.32 K | |
| BKM | Pacific Booker Minerals Inc | 10.09 | -0.45 | -4.27 | 11.98 K | 120.88 K | |
| GIGA | Giga Metals Corporation | 7.00 | -0.30 | -4.11 | 2 K | 14 K | |
| REG | Regulus Resources Inc | 15.3191 | -0.6383 | -4 | 1.25 K | 19.19 K | |
| AB-H | Asbestos Corporation Limited | 3.70 | -0.15 | -3.9 | 400 | 1.48 K | |
| CTM | Canterra Minerals Corporation | 27.00 | -1.00 | -3.57 | 110 | 2.97 K | |
| DTWO | D2 Lithium Corp. | 5.40 | -0.20 | -3.57 | 1.27 K | 6.89 K | |
| POND | Pond Technologies Holdings Inc | 8.0556 | -0.2777 | -3.33 | 187 | 1.51 K | |
| ANDC | Andina Copper Corporation | 41.25 | -1.25 | -2.94 | 416 | 17.16 K | |
| SAE | Sable Resources Ltd | 8.958 | -0.2337 | -2.54 | 15.17 K | 135.93 K | |
| GSVR | Guanajuato Silver Company Ltd | 7.02 | -0.18 | -2.5 | 120.41 K | 845.29 K | |
| CTH | CoTec Holdings Corp. | 490.00 | -10.00 | -2 | 5 | 2.45 K | |
| NBY | Niobay Metals Inc | 5.10 | -0.05 | -0.97 | 148.62 K | 757.95 K | |
| VVTM | VVT Med Inc. | 2967.2898 | -23.3645 | -0.78 | 29 | 86.05 K |