Loser Valuations for 14 October 2008 from 00:00:00 until 23:59:59
Loser Valuations for 14 October 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 10.20 | 11.17 B | -0.30 | -2.86 | 77.67 K | 792.2 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.7199 | 3.74 B | -0.1586 | -2.7 | 64.42 K | 368.45 K |
| SEB | Seaboard Corporation | 1052.652 | 3.55 B | -259.7831 | -19.79 | 1.9 K | 2 M |
| NHC | National Healthcare Corp | 25.9652 | 3.3 B | -1.1058 | -4.08 | 28.5 K | 740.01 K |
| NOG | Northern Oil and Gas | 32.7839 | 2.64 B | -5.0188 | -13.28 | 42.56 K | 1.4 M |
| TMP | Tompkinstrustco | 22.7162 | 1.44 B | -1.2678 | -5.29 | 26.84 K | 609.7 K |
| BHB | Bar Harbor Bankshares | 6.1294 | 693.94 M | -0.0934 | -1.5 | 9.45 K | 57.92 K |
| OBE | Obsidian Energy Ltd | 63.6342 | 640.19 M | -2.0539 | -3.13 | 911.73 K | 58.02 M |
| GTE | Gran Tierra Energy Inc | 24.90 | 339.29 M | -2.50 | -9.12 | 158.08 K | 3.94 M |
| ACU | Acme United Corp | 7.3794 | 269.21 M | -0.1039 | -1.39 | 2.9 K | 21.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.1927 | 268.02 M | -0.0771 | -1.81 | 52.6 K | 220.54 K |
| PLX | Protalix Biotherapeutics | 18.10 | 238.49 M | -2.70 | -12.98 | 3.13 K | 56.73 K |
| NEN | New England Realty Associates | 12.7841 | 159.52 M | -0.0955 | -0.74 | 2.4 K | 30.68 K |
| ARMP | Armata Pharmaceuticals Inc | 2310.00 | 138.32 M | -420.00 | -15.38 | 15 | 34.65 K |
| PLG | Platinum Group Metals Ltd | 91.00 | 136.84 M | -3.00 | -3.19 | 953 | 86.72 K |
| LODE | Comstock Mining Inc | 925.00 | 120.17 M | -65.00 | -6.57 | 244 | 225.7 K |
| OPHC | Optimumbank Hlds | 851.5433 | 113.17 M | -9.14 | -1.06 | 4 | 3.41 K |
| STXS | Stereotaxis Inc | 45.4206 | 85.17 M | -3.1907 | -6.56 | 25.29 K | 1.15 M |
| IBIO | Ibio Inc | 2750.00 | 48.92 M | -150.00 | -5.17 | 1 | 2.75 K |
| FSP | Franklin Street Properties | 4.5896 | 43.84 M | -0.3279 | -6.67 | 486.5 K | 2.23 M |
| AGIG | AGIG | 538.815 | 36 M | -69.9134 | -11.49 | 628 | 338.38 K |
| NNVC | Nanoviricides Inc | 50.40 | 34.48 M | -2.80 | -5.26 | 511 | 25.75 K |
| REED | Reed's, Inc. | 489.8684 | 24.07 M | -28.8157 | -5.56 | 9 | 4.41 K |
| CVM | Cel-Sci Corp | 2625.00 | 20.93 M | -75.00 | -2.78 | 26 | 68.25 K |
| BESS | Bimergen Energy Corporation | 21.00 | 20.58 M | -18.20 | -46.43 | 36 | 756 |
| INUV | Inuvo Inc | 19.00 | 6.35 M | -1.00 | -5 | 1.13 K | 21.53 K |
| OPTT | Ocean Power Tech Inc | 1400.00 | 6.16 M | -82.00 | -5.53 | 38.44 K | 53.82 M |
| DSS | Document Security Systems | 4964.7295 | 4.89 M | -643.9629 | -11.48 | 35 | 173.77 K |
| TPHS | Trinity Pl Hlds Inc | 11.4522 | 1.93 M | -0.7469 | -6.12 | 4.8 K | 54.99 K |
| IPB | Merrill Lynch & Company | 5.1606 | -0.1883 | -3.52 | 400 | 2.06 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 78.63 | 621.72 B | -2.56 | -3.15 | 266.14 K | 20.93 M |
| BZ | Brent Crude | 74.53 | -2.93 | -3.78 | 72.7 K | 5.42 M | |
| CL | Crude Oil | 78.63 | -2.56 | -3.15 | 266.14 K | 20.93 M | |
| ZL | Soybean Oil | 38.53 | -1.22 | -3.07 | 22.49 K | 866.69 K | |
| HE | Lean Hogs | 60.50 | -0.60 | -0.98 | 12.04 K | 728.66 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3989.6499 | 5.72 T | -53.1401 | -1.31 | 30.33 M | 121.01 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.1185 | 5.16 T | -0.1853 | -5.61 | 1.98 B | 6.18 B |
| MSFT | Microsoft Corporation | 17.4228 | 3.88 T | -1.0121 | -5.49 | 165.68 M | 2.89 B |
| GOOGL | Alphabet Inc Class A | 9.0024 | 3.67 T | -0.4544 | -4.81 | 311.08 M | 2.8 B |
| GOOG | Alphabet Inc Class C | 8.9603 | 3.63 T | -0.4523 | -4.81 | 312.56 M | 2.8 B |
| ASML | ASML Holding N.V. ADR | 13.4572 | 577.02 B | -1.3798 | -9.3 | 3.8 M | 51.18 M |
| COST | Costco Wholesale | 40.6882 | 483.99 B | -0.7732 | -1.86 | 8 M | 325.36 M |
| CSCO | Cisco Systems Inc | 11.9324 | 402.18 B | -0.4698 | -3.79 | 86.42 M | 1.03 B |
| INTC | Intel Corp | 9.8896 | 325.28 B | -0.6581 | -6.24 | 124.81 M | 1.23 B |
| AMAT | Applied Materials | 9.5712 | 302.32 B | -0.4805 | -4.78 | 37.53 M | 359.23 M |
| TXN | Texas Instruments | 11.9273 | 285.68 B | -0.8542 | -6.68 | 27.26 M | 325.2 M |
| AMGN | Amgen Inc | 34.9097 | 252.64 B | -1.4814 | -4.07 | 11.1 M | 387.53 M |
| LIN | Linde Plc | 48.3491 | 239.87 B | -0.9215 | -1.87 | 3.4 M | 164.21 M |
| GILD | Gilead Sciences Inc | 14.2725 | 208.31 B | -0.4594 | -3.12 | 27.18 M | 387.86 M |
| KLAC | K L A-Tencor Corp | 13.1552 | 204.96 B | -0.9885 | -6.99 | 8.21 M | 107.94 M |
| ADI | Analog Devices | 14.9915 | 198.33 B | -0.823 | -5.2 | 5.47 M | 82.06 M |
| PEP | Pepsico Inc | 32.1143 | 193.86 B | -4.3507 | -11.93 | 34.96 M | 1.12 B |
| QCOM | Qualcomm Inc | 26.2136 | 189.54 B | -1.2873 | -4.68 | 28.86 M | 756.6 M |
| MRVL | Marvell Technology Inc | 6.5418 | 147.97 B | -0.1363 | -2.04 | 14.82 M | 96.97 M |
| IBKR | Interactive Brokers | 5.4628 | 138.57 B | -0.3063 | -5.31 | 4.22 M | 23.03 M |
| VRTX | Vertex Pharmaceutic | 27.60 | 137.57 B | -1.29 | -4.47 | 3.05 M | 84.22 M |
| STX | Seagate Technology | 4.4451 | 125.14 B | -0.2472 | -5.27 | 7.36 M | 32.73 M |
| SBUX | Starbucks Corporation | 4.5187 | 122.29 B | -0.176 | -3.75 | 34.38 M | 155.37 M |
| WDC | Western Digital Cp | 9.4542 | 116.49 B | -0.1142 | -1.19 | 7.5 M | 70.9 M |
| CME | CME Group Inc | 40.4463 | 112.93 B | -1.3238 | -3.17 | 8.9 M | 360.15 M |
| MAR | Marriot International | 15.1111 | 109.35 B | -1.4543 | -8.78 | 7.57 M | 114.33 M |
| EQIX | Equinix Inc | 43.4016 | 106.19 B | -2.21 | -4.85 | 1.3 M | 56.35 M |
| REGN | Regeneron Pharmaceuticals | 19.1208 | 98.4 B | -0.3377 | -1.74 | 460.1 K | 8.8 M |
| CSX | CSX Corp | 3.9167 | 97.07 B | -0.1407 | -3.47 | 55.88 M | 218.88 M |
| ADBE | Adobe Systems Inc | 29.20 | 92.84 B | -1.18 | -3.88 | 9.93 M | 289.94 M |
| INTU | Intuit Inc | 22.665 | 90.91 B | -0.9974 | -4.22 | 6.75 M | 152.99 M |
| CTAS | Cintas Corp | 4.3969 | 90.34 B | -0.1882 | -4.1 | 9.69 M | 42.62 M |
| SNPS | Synopsys Inc | 18.27 | 88.67 B | -0.23 | -1.24 | 1.99 M | 36.41 M |
| CMCSA | Comcast Corporation | 5.2836 | 88.06 B | -0.1048 | -1.94 | 64.66 M | 341.65 M |
| MDLZ | Mondelez Intl Inc | 17.8591 | 84.25 B | -0.2688 | -1.48 | 24.48 M | 437.17 M |
| HON | Honeywell International Inc. Common Stock | 19.3479 | 70.82 B | -0.8017 | -3.98 | 10.92 M | 211.31 M |
| FAST | Fastenal Company | 3.185 | 63.73 B | -0.0774 | -2.37 | 30.48 M | 97.07 M |
| PCAR | Paccar Inc | 11.3199 | 55.98 B | -0.4758 | -4.03 | 8.15 M | 92.21 M |
| GRMN | Garmin Ltd | 14.3058 | 55.15 B | -0.7403 | -4.92 | 1.87 M | 26.74 M |
| IDXX | Idexx Laboratories | 21.665 | 54.99 B | -0.335 | -1.52 | 1.48 M | 32.02 M |
| ADSK | Autodesk Inc | 25.85 | 54.23 B | -1.92 | -6.91 | 5.19 M | 134.08 M |
| EBAY | Ebay Inc | 6.6225 | 52.74 B | -0.1344 | -1.99 | 59.71 M | 395.42 M |
| XEL | XCEL Energy Inc | 9.5281 | 52.31 B | -0.1723 | -1.78 | 3.82 M | 36.39 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.2798 | 51.32 B | -0.0785 | -2.34 | 7.88 M | 25.85 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.8016 | 48.52 B | -0.6633 | -3.24 | 10.66 M | 211.01 M |
| MSTR | Strategy | 4.444 | 48.43 B | -0.14 | -3.05 | 1.44 M | 6.39 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.3031 | 47.36 B | -0.3254 | -2.22 | 249.1 K | 3.56 M |
| ROP | Roper Industries | 42.6286 | 47.33 B | -2.4975 | -5.53 | 1.45 M | 61.72 M |
| COHR | Coherent Inc | 14.7202 | 45.71 B | -0.6546 | -4.26 | 529.6 K | 7.8 M |
| TTWO | Take-Two Interactive Software | 13.63 | 42.44 B | -0.45 | -3.2 | 1.03 M | 14.02 M |
| TER | Teradyne Inc | 5.6127 | 41.18 B | -0.138 | -2.4 | 6.01 M | 33.76 M |
| PAYX | Paychex Inc | 15.8189 | 41 B | -0.8297 | -4.98 | 4.99 M | 78.91 M |
| BIIB | Biogen Inc | 45.19 | 37.03 B | -1.94 | -4.12 | 4.45 M | 200.88 M |
| NTAP | Netapp Inc | 10.4462 | 36.55 B | -0.5065 | -4.62 | 12.99 M | 135.74 M |
| ACGL | Arch Capital Grp Ltd | 6.5876 | 35.56 B | -0.2388 | -3.5 | 8.62 M | 56.81 M |
| ODFL | Old Dominion Freight Line Inc | 3.6428 | 35.37 B | -0.0809 | -2.17 | 4.19 M | 15.26 M |
| ESLT | Elbit Systems Ltd | 33.5071 | 33.89 B | -0.7211 | -2.11 | 27.3 K | 914.74 K |
| STLD | Steel Dynamics Inc | 5.995 | 33.72 B | -0.288 | -4.58 | 15.28 M | 91.59 M |
| MCHP | Microchip Technology | 7.9521 | 33.71 B | -0.1241 | -1.54 | 9.32 M | 74.12 M |
| EXPE | Expedia Group Inc | 15.3614 | 30.97 B | -1.2537 | -7.55 | 3.25 M | 49.97 M |
| RYAAY | Ryanair Hlds Plc ADR | 5.7262 | 29.98 B | -0.2493 | -4.17 | 4.73 M | 27.11 M |
| FLEX | Flextronics Intl Ltd | 3.5787 | 28.86 B | -0.2618 | -6.82 | 15.16 M | 54.26 M |
| CTSH | Cognizant Tech Sol | 8.8163 | 28.5 B | -0.2778 | -3.05 | 20.91 M | 184.31 M |
| VRSN | Verisign Inc | 20.0195 | 28.03 B | -1.1322 | -5.35 | 5.24 M | 104.82 M |
| TCOM | Trip.com Group Ltd ADR | 8.6455 | 27.21 B | -0.5896 | -6.38 | 6.03 M | 52.11 M |
| DLTR | Dollar Tree Inc | 11.3667 | 26.51 B | -0.55 | -4.62 | 8.33 M | 94.63 M |
| BIDU | Baidu Inc ADR | 25.025 | 26.43 B | -1.58 | -5.94 | 33.05 M | 827.05 M |
| CASY | Casey's General Stor | 23.1634 | 26.12 B | -0.2564 | -1.09 | 801.59 K | 18.57 M |
| INSM | Insmed Inc | 4.00 | 25.9 B | -0.499 | -11.09 | 490.39 K | 1.96 M |
| UTHR | United Therapeutic | 47.56 | 25.27 B | -0.79 | -1.63 | 886.56 K | 42.16 M |
| EXPD | Expeditors Intl | 24.2139 | 25.26 B | -0.8015 | -3.2 | 3.22 M | 77.93 M |
| AXON | Axon Enterprise Inc | 5.26 | 25.01 B | -0.11 | -2.05 | 814.9 K | 4.29 M |
| INCY | Incyte Corp | 4.99 | 24.81 B | -0.07 | -1.38 | 1.16 M | 5.77 M |
| ENTG | Entegris Inc | 3.5235 | 23.41 B | -0.0957 | -2.64 | 1.49 M | 5.25 M |
| TROW | T Rowe Price Group | 24.2956 | 23.09 B | -0.374 | -1.52 | 4.87 M | 118.33 M |
| PTC | Ptc Inc | 14.40 | 21.32 B | -0.72 | -4.76 | 2.85 M | 41 M |
| SWKS | Skyworks Solutions | 5.3615 | 21.17 B | -0.1658 | -3 | 3.28 M | 17.6 M |
| ALNY | Alnylam Pharmaceuticals | 24.54 | 20.98 B | -0.97 | -3.8 | 506 K | 12.42 M |
| EVRG | Evergy Inc | 9.5561 | 20.35 B | -0.4842 | -4.82 | 3.14 M | 29.97 M |
| WWD | Woodward Inc | 26.592 | 19.6 B | -1.917 | -6.72 | 1.06 M | 28.08 M |
| FSLR | First Solar Inc | 143.11 | 18.52 B | -0.86 | -0.6 | 4.96 M | 710.38 M |
| NDSN | Nordson Corp | 17.1136 | 18.19 B | -0.9476 | -5.25 | 663.6 K | 11.36 M |
| FFIV | F5 Networks Inc | 20.41 | 18.05 B | -1.03 | -4.8 | 2.59 M | 52.9 M |
| HST | Host Marriott Financial Trust | 5.3941 | 17.73 B | -0.3318 | -5.79 | 11.52 M | 62.14 M |
| GEN | Gen Digital Inc | 5.2861 | 17.61 B | -0.1751 | -3.21 | 25.28 M | 133.65 M |
| EXEL | Exelixis Inc | 4.65 | 17.04 B | -0.19 | -3.93 | 1.47 M | 6.85 M |
| HAS | Hasbro Inc | 17.1349 | 16.99 B | -0.583 | -3.29 | 2.83 M | 48.51 M |
| LAMR | Lamar Advertis A | 11.7594 | 16.21 B | -1.0517 | -8.21 | 3.33 M | 39.2 M |
| APA | Apa Corp | 57.7294 | 16.2 B | -0.8677 | -1.48 | 9.85 M | 568.47 M |
| NWS | News Cp Cl B | 8.8145 | 15.69 B | -0.1229 | -1.38 | 7.39 M | 65.1 M |
| JAZZ | Jazz Pharma Plc | 3.90 | 15.43 B | -0.85 | -17.89 | 19.9 K | 77.61 K |
| LECO | Lincoln Elec Hld | 20.0843 | 15.41 B | -1.1395 | -5.37 | 936.8 K | 18.81 M |
| CHKP | Check Point Software | 19.30 | 15.06 B | -0.66 | -3.31 | 2.57 M | 49.62 M |
| ICLR | Icon Plc | 32.78 | 15.02 B | -3.12 | -8.69 | 564.37 K | 18.5 M |
| PNFP | Pinnacle Finl Ptnrs | 23.5726 | 15.01 B | -0.8922 | -3.65 | 94.16 K | 2.22 M |
| MKSI | Mks Instruments Inc | 14.4633 | 14.98 B | -0.8609 | -5.62 | 397.4 K | 5.75 M |
| ZBRA | Zebra Technologies | 20.68 | 14.97 B | -0.54 | -2.54 | 631.27 K | 13.05 M |
| MANH | Manhattan Assoc | 4.4475 | 14.89 B | -0.06 | -1.33 | 2.18 M | 9.7 M |
| LOGI | Logitech Int S.A. | 13.5781 | 14.27 B | -0.7277 | -5.09 | 1.38 M | 18.76 M |
| REG | Regency Centers Corp | 23.4324 | 14.16 B | -1.9816 | -7.8 | 2.39 M | 56.06 M |
| ERIE | Erie Indemnity Company | 21.9126 | 14.12 B | -0.8719 | -3.83 | 100.1 K | 2.19 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.3145 | 2.1 T | -0.2228 | -4.02 | 24.44 M | 129.86 M |
| LLY | Eli Lilly and Company | 21.3433 | 1.27 T | -0.562 | -2.57 | 10.64 M | 227.17 M |
| JPM | JP Morgan Chase & Company | 26.5284 | 910.4 B | -0.8341 | -3.05 | 95.31 M | 2.53 B |
| V | Visa Inc | 12.7034 | 785.56 B | -0.2779 | -2.14 | 53.15 M | 675.17 M |
| XOM | Exxon Mobil Corporation | 41.7234 | 692.57 B | -0.357 | -0.85 | 64.13 M | 2.68 B |
| CVX | Chevron Corp | 34.1616 | 422.1 B | -0.6729 | -1.93 | 27.09 M | 925.42 M |
| KO | Coca-Cola Company | 12.7205 | 419.18 B | -1.0268 | -7.47 | 57.67 M | 733.54 M |
| ORCL | Oracle Corporation | 14.4391 | 396.29 B | -0.955 | -6.2 | 59.13 M | 853.85 M |
| UNH | Unitedhealth Group Inc | 17.911 | 363.01 B | -0.3039 | -1.67 | 14.81 M | 265.26 M |
| MRK | Merck & Company | 15.0601 | 362.27 B | -0.1499 | -0.99 | 20.73 M | 312.12 M |
| HD | Home Depot | 13.6026 | 347.46 B | -0.4132 | -2.95 | 26.87 M | 365.47 M |
| GE | General Electric Company | 67.4444 | 343.29 B | -0.4853 | -0.71 | 31.96 M | 2.16 B |
| PM | Philip Morris International Inc | 19.3747 | 306.52 B | -0.418 | -2.11 | 18.45 M | 357.42 M |
| RY | Royal Bank of Canada | 20.0107 | 280.54 B | -0.9586 | -4.57 | 2.43 M | 48.63 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.61 | 279.28 B | -0.70 | -1.34 | 5.47 M | 282.43 M |
| CAT | Caterpillar Inc | 30.082 | 276.97 B | -1.2606 | -4.02 | 12.06 M | 362.82 M |
| SAP | SAP Ag ADR | 28.3818 | 270.15 B | -0.2577 | -0.9 | 4.69 M | 133.12 M |
| RTX | Raytheon Technologies | 21.966 | 267.68 B | -0.6691 | -2.96 | 24.99 M | 548.92 M |
| TMO | Thermo Fisher Scientific Inc | 42.2426 | 259.15 B | -3.1127 | -6.86 | 7.49 M | 316.3 M |
| BHP | BHP Billiton Ltd ADR | 15.0752 | 204.61 B | -0.5434 | -3.48 | 6.15 M | 92.76 M |
| DIS | Walt Disney Company | 21.2852 | 204.15 B | -0.862 | -3.89 | 20.21 M | 430.27 M |
| APH | Amphenol Corp | 3.4033 | 196.6 B | -0.2239 | -6.17 | 26.2 M | 89.18 M |
| MCD | McDonald's Corporation | 34.4505 | 193.63 B | -0.7564 | -2.15 | 17.39 M | 599.06 M |
| BLK | Blackrock Inc | 108.3894 | 187.87 B | -6.8023 | -5.91 | 785.37 K | 85.13 M |
| DE | Deere & Company | 29.8194 | 183.02 B | -0.3267 | -1.08 | 10.69 M | 318.64 M |
| WELL | Welltower Inc | 20.8016 | 179.68 B | -0.8542 | -3.94 | 2.56 M | 53.33 M |
| NVO | Novo Nordisk A/S ADR | 7.8884 | 179.24 B | -0.1086 | -1.36 | 361.51 K | 2.85 M |
| CRM | Salesforce.com Inc | 8.8451 | 179.06 B | -0.4509 | -4.85 | 15.1 M | 133.58 M |
| DHR | Danaher Corp | 12.0319 | 163.21 B | -0.2877 | -2.34 | 11.38 M | 136.89 M |
| SCHW | The Charles Schwab Corp | 16.691 | 158.61 B | -1.8785 | -10.12 | 18.22 M | 304.08 M |
| ACN | Accenture Plc | 23.735 | 147.65 B | -0.4531 | -1.87 | 4.64 M | 110.24 M |
| SCCO | Southern Copper Corp | 7.0095 | 143.53 B | -0.1264 | -1.77 | 7.81 M | 54.77 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.4102 | 142.56 B | -0.033 | -0.61 | 918 K | 4.97 M |
| ETN | Eaton Corp | 15.1388 | 139.49 B | -0.5967 | -3.79 | 4.42 M | 66.93 M |
| BA | Boeing Company | 33.5539 | 135.94 B | -1.4964 | -4.27 | 12.49 M | 419.22 M |
| RIO | Rio Tinto Plc ADR | 15.0382 | 135.45 B | -0.7372 | -4.67 | 2.51 M | 37.81 M |
| MO | Altria Group | 7.2657 | 129.62 B | -0.1561 | -2.1 | 33.7 M | 244.83 M |
| MDT | Medtronic Inc | 28.3343 | 129.18 B | -0.3774 | -1.31 | 10.47 M | 296.64 M |
| LOW | Lowe's Companies | 13.9413 | 127.62 B | -0.6036 | -4.15 | 20.01 M | 279.03 M |
| BMY | Bristol-Myers Squibb Company | 9.9011 | 127.39 B | -0.1588 | -1.58 | 16.88 M | 167.11 M |
| PLD | Prologis Inc | 18.5946 | 124.99 B | -2.697 | -12.67 | 2.23 M | 41.45 M |
| PH | Parker-Hannifin Corp | 32.5268 | 120.81 B | -1.1962 | -3.55 | 2.49 M | 81.05 M |
| BMO | Bank of Montreal | 16.324 | 120.2 B | -0.8146 | -4.75 | 919.6 K | 15.01 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.4576 | 116.64 B | -0.3227 | -4.15 | 45.34 M | 338.13 M |
| CVS | CVS Corp | 19.6312 | 114.88 B | -1.3856 | -6.59 | 18.78 M | 368.65 M |
| BNS | Bank of Nova Scotia | 16.6421 | 112.94 B | -0.9516 | -5.41 | 1.15 M | 19.21 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.9718 | 108.38 B | -0.2747 | -2.24 | 24.41 M | 292.23 M |
| SO | Southern Company | 15.8775 | 107.66 B | -0.6408 | -3.88 | 9.99 M | 158.64 M |
| ENB | Enbridge Inc | 7.0262 | 107.23 B | -0.254 | -3.49 | 3.76 M | 26.39 M |
| CM | Canadian Imperial Bank of Commerce | 8.5486 | 105.36 B | -0.3545 | -3.98 | 2.07 M | 17.7 M |
| GLW | Corning Inc | 8.957 | 102.94 B | -0.4183 | -4.46 | 22.25 M | 199.28 M |
| GSK | Glaxosmithkline Plc ADR | 15.9539 | 101.51 B | -0.2072 | -1.28 | 2.72 M | 43.4 M |
| CNQ | Canadian Natural Resources | 6.2878 | 101.24 B | -0.1036 | -1.62 | 32.21 M | 202.56 M |
| EQNR | Equinor ASA ADR | 8.1408 | 101.21 B | -0.1199 | -1.45 | 3.61 M | 29.36 M |
| DUK | Duke Energy Corp | 21.1781 | 100.26 B | -0.8487 | -3.85 | 7.08 M | 149.9 M |
| ICE | Intercontinental Exchange | 14.4045 | 99.4 B | -0.2935 | -2 | 13.81 M | 198.92 M |
| UPS | United Parcel Service | 30.2383 | 93.99 B | -0.4131 | -1.35 | 8.14 M | 246.11 M |
| EMR | Emerson Electric Company | 22.7948 | 93.49 B | -0.8724 | -3.69 | 7.86 M | 179.25 M |
| TT | Trane Technologies Plc | 10.3502 | 92.82 B | -0.5129 | -4.72 | 16.57 M | 171.49 M |
| PNC | PNC Bank | 38.9032 | 91.67 B | -3.2769 | -7.77 | 12.54 M | 487.92 M |
| PWR | Quanta Services | 22.6347 | 91.33 B | -0.1379 | -0.61 | 6.27 M | 141.86 M |
| SPG | Simon Property Group | 31.6086 | 88.68 B | -2.9473 | -8.53 | 6.83 M | 215.8 M |
| AMT | American Tower Corp | 23.8666 | 88.02 B | -0.7165 | -2.91 | 8.28 M | 197.72 M |
| MSI | Motorola Solutions | 17.0985 | 87.69 B | -0.2492 | -1.44 | 8.96 M | 153.23 M |
| FCX | Freeport-Mcmoran Inc | 14.6838 | 86.81 B | -1.5889 | -9.76 | 47.78 M | 701.61 M |
| JCI | Johnson Controls Intl | 6.022 | 86.35 B | -0.1373 | -2.23 | 3.86 M | 23.26 M |
| ECL | Ecolab Inc | 34.2971 | 85.38 B | -1.4795 | -4.14 | 2.85 M | 97.6 M |
| EOG | Eog Resources | 25.009 | 81.63 B | -0.2856 | -1.13 | 14.93 M | 373.46 M |
| ITW | Illinois Tool Works Inc | 24.2749 | 81.49 B | -0.1629 | -0.67 | 5.93 M | 143.92 M |
| SU | Suncor Energy Inc | 15.0345 | 79.77 B | -0.7083 | -4.5 | 14.43 M | 216.93 M |
| CL | Colgate-Palmolive Company | 21.0025 | 77.82 B | -1.0272 | -4.66 | 13.57 M | 284.98 M |
| RSG | Republic Services | 16.1968 | 77.07 B | -0.4624 | -2.78 | 3.07 M | 49.66 M |
| CNI | Canadian National Railway | 15.2965 | 76.63 B | -0.3915 | -2.5 | 7.31 M | 111.81 M |
| NSC | Norfolk Southern Corp | 36.7288 | 74.85 B | -1.633 | -4.26 | 5.75 M | 211.02 M |
| FDX | Fedex Corp | 57.7649 | 74.78 B | -2.4086 | -4 | 4.52 M | 260.88 M |
| LYG | Lloyds Banking Group Plc ADR | 3.7222 | 73.83 B | -0.4606 | -11.01 | 1.27 M | 4.73 M |
| TGT | Target Corporation | 24.7888 | 73.1 B | -0.6418 | -2.52 | 14.48 M | 358.96 M |
| AJG | Arthur J. Gallagher & Company | 15.5471 | 71.1 B | -0.199 | -1.26 | 1.63 M | 25.36 M |
| DLR | Digital Realty Trust | 19.8415 | 70.63 B | -0.6953 | -3.39 | 3.06 M | 60.79 M |
| GS-PA | The Goldman Sachs Group Inc | 4.9393 | 69.75 B | -0.2593 | -4.99 | 103.11 K | 509.27 K |
| RELX | Relx Plc ADR | 4.8177 | 69.48 B | -0.1053 | -2.14 | 498.8 K | 2.4 M |
| TDG | Transdigm Group Inc | 10.8828 | 67.29 B | -0.3759 | -3.34 | 531.2 K | 5.78 M |
| TRP | Tc Energy Corp | 12.0942 | 67.23 B | -0.914 | -7.03 | 1.18 M | 14.31 M |
| GS-PD | The Goldman Sachs Group Inc | 4.988 | 66.88 B | -0.0399 | -0.79 | 404.62 K | 2.02 M |
| CAH | Cardinal Health | 18.7924 | 64.41 B | -0.7145 | -3.66 | 3.59 M | 67.42 M |
| CMI | Cummins Inc | 23.2002 | 62.69 B | -2.6846 | -10.37 | 5.4 M | 125.23 M |
| CRH | CRH Plc ADR | 12.4551 | 62.48 B | -0.5502 | -4.23 | 127.2 K | 1.58 M |
| PSA | Public Storage | 43.3373 | 62.28 B | -2.6797 | -5.82 | 2.94 M | 127.47 M |
| NWG | Natwest Group Plc ADR | 14.4519 | 62.06 B | -8.7916 | -37.82 | 2.12 M | 30.6 M |
| EW | Edwards Lifesciences Corp | 4.50 | 60.84 B | -0.1417 | -3.05 | 12.23 M | 55.02 M |
| NUE | Nucor Corp | 21.3149 | 59.16 B | -3.1723 | -12.95 | 16.03 M | 341.68 M |
| O | Realty Income Corp | 9.6334 | 56.52 B | -0.776 | -7.45 | 1.77 M | 17.02 M |
| OKE | Oneok Inc | 6.1365 | 56.02 B | -0.1332 | -2.12 | 4.85 M | 29.77 M |
| DEO | Diageo Plc ADR | 37.7547 | 55.61 B | -0.4175 | -1.09 | 1.78 M | 67.04 M |
| AME | Amtek Inc | 14.6434 | 55.27 B | -0.6424 | -4.2 | 3.14 M | 45.93 M |
| SRE | Sempra | 11.566 | 51.65 B | -0.5391 | -4.45 | 9.75 M | 112.81 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.3253 | 50.93 B | -0.2736 | -0.81 | 7.94 M | 264.57 M |
| LHX | L3Harris Technologies Inc | 24.5216 | 50.62 B | -0.3352 | -1.35 | 1.49 M | 36.58 M |
| WAB | Wabtec Corp | 22.8932 | 50.43 B | -1.5711 | -6.42 | 2.25 M | 51.52 M |
| VMRK | Vivmark Residential | 16.0476 | 49.47 B | -1.5775 | -8.95 | 7.78 M | 124.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 15.00 | -5.00 | -25 | 385 | 5.78 K | |
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 68 | 544 | |
| SEA | Seabridge Gold Inc | 9.256 | -1.4416 | -13.48 | 22.88 K | 211.75 K | |
| ELO | Eloro Resources Ltd | 3.60 | -0.40 | -10 | 1.6 K | 5.76 K | |
| IMP | Intermap Tech Corp | 26.50 | -2.80 | -9.56 | 5.6 K | 148.4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.8197 | -0.4274 | -8.15 | 3.23 K | 15.57 K | |
| DPM | Dundee Precious Metals Inc | 3.4627 | -0.2629 | -7.06 | 81.77 K | 283.13 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.5189 | -0.266 | -7.03 | 8 K | 28.15 K | |
| MG | Magna International Inc | 6.5862 | -0.4909 | -6.94 | 3.45 M | 22.72 M | |
| XMF-A | M Split Corp | 6.2327 | -0.4155 | -6.25 | 4.33 K | 27 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.0739 | -0.3486 | -5.43 | 3.07 K | 18.62 K | |
| BCE-PG | Bce Inc Pref G | 8.0825 | -0.3619 | -4.29 | 4 K | 32.33 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.0324 | -0.2097 | -4 | 2.5 K | 12.6 K | |
| ELEF | Silver Elephant Mining Corp | 13.3952 | -0.4961 | -3.57 | 1.3 K | 17.39 K | |
| CIU-PA | CU Inc Pref A | 6.7789 | -0.2482 | -3.53 | 4.3 K | 29.15 K | |
| GIL | Gildan Activewear Inc | 9.1384 | -0.3268 | -3.45 | 1.46 M | 13.34 M | |
| SEC | Senvest Capital | 28.00 | -1.00 | -3.45 | 200 | 5.6 K | |
| BCE-PF | BCE Inc Pref AF | 8.6436 | -0.2881 | -3.23 | 2 K | 17.29 K | |
| PWF-PH | Power Financial Corp Pref H | 8.2097 | -0.2677 | -3.16 | 1.3 K | 10.67 K | |
| GSY | Goeasy Ltd | 7.3235 | -0.2236 | -2.96 | 100 | 732.35 | |
| HBP | Helix Biopharm | 6.75 | -0.20 | -2.88 | 16.52 K | 111.51 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.7463 | -0.1837 | -2.65 | 8.55 K | 57.68 K | |
| CLS | Celestica Inc Sv | 5.70 | -0.15 | -2.56 | 2.09 M | 11.91 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.0337 | -0.1576 | -2.55 | 236.27 K | 1.43 M | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5536 | -0.1658 | -2.47 | 44.77 K | 293.43 K | |
| LNR | Linamar Corp | 6.436 | -0.1609 | -2.44 | 160.54 K | 1.03 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.9445 | -0.3058 | -2.15 | 266.14 K | 3.71 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.9335 | -0.1249 | -2.06 | 12.02 K | 71.32 K | |
| ABX | Barrick Mining Corp | 24.963 | -0.4107 | -1.62 | 6.6 M | 164.88 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.8967 | -0.0929 | -1.55 | 1.9 K | 11.2 K | |
| MFI | Maple Leaf Foods | 4.0438 | -0.0577 | -1.41 | 462.89 K | 1.87 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.3934 | -0.0876 | -1.35 | 766.93 K | 4.9 M | |
| MTY | Mty Food Group Inc | 5.283 | -0.064 | -1.2 | 74 K | 390.92 K | |
| MRE | Martinrea International Inc | 3.8385 | -0.0409 | -1.05 | 59.1 K | 226.85 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.4326 | -0.067 | -1.03 | 6.7 K | 43.1 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.6636 | -0.0418 | -0.73 | 10.61 K | 60.07 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 17.81 | 6.2 B | -0.84 | -4.5 | 928.9 K | 16.54 M |
| GAMI | GAMCO Investors Inc | 14.3284 | 536.94 M | -0.2958 | -2.02 | 96.19 K | 1.38 M |
| ECXJ | CXJ Group Co. Limited | 200.00 | 131.93 M | -10.00 | -4.76 | 1.75 K | 350 K |
| KLNG | Koil Energy Solutions Inc. | 8.20 | 35.32 M | -0.40 | -4.65 | 8.62 K | 70.64 K |
| SEII | Sharing Economy International Inc | 4800.0049 | 645.17 K | -1140.001 | -19.19 | 6 | 28.8 K |
| NEOM | NeoMedia Technologies Inc | 4.20 | 508.84 K | -0.30 | -6.67 | 364 | 1.53 K |
| BLFE | BioLife Sciences Inc | 29.2507 | 318.35 K | -7.5002 | -20.41 | 8 | 234.01 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.66 | 14.07 K | -0.04 | -0.85 | 792.27 K | 3.69 M |
| WUHN | Wuhan General Group (China) Inc | 4.215 | 11.03 K | -0.785 | -15.7 | 1.1 K | 4.64 K |
| CGLO | Hash Labs Inc | 116.00 | 7.64 K | -24.00 | -17.14 | 56.85 K | 6.59 M |
| SIMPQ | Simply Inc | 120.00 | 1.55 K | -5.00 | -4 | 191 | 22.92 K |
| SPDC | Speed Commerce Inc | 13.76 | 603 | -1.76 | -11.34 | 6.7 K | 92.21 K |
| YVRLF | Liquid Media Group Ltd. | 33.00 | 482 | -1.00 | -2.94 | 264 | 8.71 K |
| ESNC | EnSync Inc | 10.25 | 1 | -1.25 | -10.87 | 2.36 K | 24.19 K |
| HMNY | Helios and Matheson Analytics Inc | 478.8674 | -598.5842 | -55.56 | 2 | 957.73 | |
| ESINQ | ITT Educational Services Inc | 71.90 | -1.59 | -2.16 | 1.22 M | 87.87 M | |
| CBKCQ | Christopher & Banks Corporation | 5.0178 | -0.0617 | -1.21 | 472.2 K | 2.37 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JJ | Jackpot Digital Inc | 24.00 | -8.00 | -25 | 700 | 16.8 K | |
| ADYA | Adya Inc | 6.00 | -1.80 | -23.08 | 1.43 K | 8.55 K | |
| IMM | International Metals Mining Corp. | 125.9999 | -31.50 | -20 | 1 | 126 | |
| CTH | CoTec Holdings Corp. | 440.00 | -100.00 | -18.52 | 11 | 4.84 K | |
| MYID | Killi Ltd | 139.509 | -27.9015 | -16.67 | 553.1 K | 77.16 M | |
| GCOM | Green Shift Commodities Ltd. | 6.40 | -1.00 | -13.51 | 4.54 K | 29.06 K | |
| SIEN | Sienna Resources Inc. | 3.50 | -0.50 | -12.5 | 53.42 K | 186.98 K | |
| BAV-H | Bravern Ventures Ltd | 13.1997 | -1.80 | -12 | 158 | 2.09 K | |
| POND | Pond Technologies Holdings Inc | 9.7222 | -1.3195 | -11.95 | 50.1 K | 487.08 K | |
| LQWD | LQwD FinTech Corp | 16.10 | -2.10 | -11.54 | 778 | 12.53 K | |
| BBB | Brixton Metals Corporation | 23.00 | -3.00 | -11.54 | 90 | 2.07 K | |
| PURO | Platauro Metals Corp. | 18.3639 | -1.6695 | -8.33 | 249 | 4.57 K | |
| VLI | Vision Lithium Inc | 5.00 | -0.30 | -5.66 | 24.5 K | 122.5 K | |
| BKM | Pacific Booker Minerals Inc | 5.70 | -0.30 | -5 | 5.7 K | 32.49 K | |
| RET-A | Reitmans (Canada) Limited | 8.4129 | -0.3943 | -4.48 | 94.64 K | 796.16 K | |
| MET | Metalore Resources Limited | 5.8451 | -0.1193 | -2 | 3.1 K | 18.12 K | |
| SGQ | SouthGobi Resources Ltd | 8.70 | -0.05 | -0.57 | 8 K | 69.6 K |