Loser Valuations for 29 October 2008 from 00:00:00 until 23:59:59
Loser Valuations for 29 October 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 | 21.6145 | 3.3 B | -0.1631 | -0.75 | 23 K | 497.13 K |
| PRK | Park National Corp | 30.2872 | 3.19 B | -1.4802 | -4.66 | 43.8 K | 1.33 M |
| TMP | Tompkinstrustco | 24.6307 | 1.44 B | -0.2588 | -1.04 | 46.2 K | 1.14 M |
| PLX | Protalix Biotherapeutics | 17.60 | 238.49 M | -0.60 | -3.3 | 5.97 K | 105.16 K |
| CMT | Core Molding Technologies Inc | 3.3629 | 200.01 M | -0.0198 | -0.59 | 1.9 K | 6.39 K |
| PED | Pedevco Corp | 16800.00 | 173.46 M | -672.00 | -3.85 | 1 | 16.8 K |
| NEN | New England Realty Associates | 11.5916 | 159.52 M | -0.0954 | -0.82 | 9.6 K | 111.28 K |
| ESP | Espey Mfg. & Electronics | 7.6452 | 145.6 M | -0.2371 | -3.01 | 1.5 K | 11.47 K |
| GLU | Gabelli Global Utility | 4.7283 | 114.2 M | -0.062 | -1.29 | 10.4 K | 49.17 K |
| OPHC | Optimumbank Hlds | 781.47 | 113.17 M | -24.3734 | -3.02 | 5 | 3.91 K |
| STXS | Stereotaxis Inc | 31.8132 | 85.17 M | -0.8446 | -2.59 | 18.13 K | 576.74 K |
| IBIO | Ibio Inc | 3150.00 | 48.92 M | -800.00 | -20.25 | 2 | 6.3 K |
| FSP | Franklin Street Properties | 3.8133 | 43.84 M | -0.0797 | -2.05 | 755.3 K | 2.88 M |
| NNVC | Nanoviricides Inc | 44.10 | 34.48 M | -1.40 | -3.08 | 1.01 K | 44.59 K |
| CKX | Ckx Lands | 9.3703 | 32.52 M | -0.2037 | -2.13 | 3.1 K | 29.05 K |
| REED | Reed's, Inc. | 432.2368 | 24.07 M | -28.8158 | -6.25 | 37 | 15.99 K |
| CVM | Cel-Sci Corp | 2175.00 | 20.93 M | -75.00 | -3.33 | 45 | 97.88 K |
| BESS | Bimergen Energy Corporation | 15.40 | 20.58 M | -1.40 | -8.33 | 143 | 2.2 K |
| OPTT | Ocean Power Tech Inc | 980.00 | 6.16 M | -18.00 | -1.8 | 46.02 K | 45.1 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 18.09 | 97.61 M | -2.97 | -14.1 | 661 | 11.96 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.8856 | 3.67 T | -0.2668 | -2.92 | 389.87 M | 3.46 B |
| GOOG | Alphabet Inc Class C | 8.844 | 3.63 T | -0.2655 | -2.91 | 391.73 M | 3.46 B |
| ASML | ASML Holding N.V. ADR | 15.2693 | 577.02 B | -0.276 | -1.78 | 3.62 M | 55.35 M |
| COST | Costco Wholesale | 39.6224 | 483.99 B | -0.4179 | -1.04 | 8.17 M | 323.56 M |
| CSCO | Cisco Systems Inc | 11.5012 | 402.18 B | -0.2832 | -2.4 | 72.62 M | 835.21 M |
| INTC | Intel Corp | 9.275 | 325.28 B | -0.5712 | -5.8 | 99.53 M | 923.12 M |
| AMAT | Applied Materials | 8.9932 | 302.32 B | -0.3453 | -3.7 | 21.56 M | 193.9 M |
| TXN | Texas Instruments | 11.5369 | 285.68 B | -0.7891 | -6.4 | 25.16 M | 290.32 M |
| AMGN | Amgen Inc | 39.8272 | 252.64 B | -0.7576 | -1.87 | 14.69 M | 584.92 M |
| ADI | Analog Devices | 13.7933 | 198.33 B | -0.2765 | -1.97 | 6.28 M | 86.56 M |
| PEP | Pepsico Inc | 32.4685 | 193.86 B | -0.4899 | -1.49 | 9.26 M | 300.53 M |
| VZ | Verizon Communications Inc | 11.4866 | 192.93 B | -0.4332 | -3.63 | 32.25 M | 370.46 M |
| QCOM | Qualcomm Inc | 24.6533 | 189.54 B | -0.6436 | -2.54 | 25.85 M | 637.22 M |
| STX | Seagate Technology | 3.2544 | 125.14 B | -0.0807 | -2.42 | 10.4 M | 33.84 M |
| ADP | Automatic Data Processing, Inc. | 18.5279 | 121.55 B | -0.7906 | -4.09 | 3.84 M | 71.17 M |
| ADBE | Adobe Systems Inc | 26.80 | 92.84 B | -0.275 | -1.02 | 10.32 M | 276.63 M |
| CDNS | Cadence Design Systems, Inc. | 3.31 | 91.46 B | -0.18 | -5.16 | 5.05 M | 16.72 M |
| CMCSA | Comcast Corporation | 4.8518 | 88.06 B | -0.5334 | -9.9 | 86.1 M | 417.73 M |
| MDLZ | Mondelez Intl Inc | 18.2175 | 84.25 B | -0.2623 | -1.42 | 15.62 M | 284.58 M |
| HON | Honeywell International Inc. Common Stock | 17.4674 | 70.82 B | -0.1928 | -1.09 | 8.39 M | 146.59 M |
| AEP | American Electric Power Company | 16.1843 | 70.19 B | -0.3456 | -2.09 | 3.59 M | 58.1 M |
| KMB | Kimberly-Clark Corp | 38.2829 | 65.78 B | -0.5701 | -1.47 | 3.93 M | 150.62 M |
| PCAR | Paccar Inc | 9.7957 | 55.98 B | -0.052 | -0.53 | 9.27 M | 90.78 M |
| ADSK | Autodesk Inc | 22.31 | 54.23 B | -0.93 | -4 | 3.39 M | 75.73 M |
| EBAY | Ebay Inc | 5.6594 | 52.74 B | -0.265 | -4.47 | 38.03 M | 215.21 M |
| XEL | XCEL Energy Inc | 8.9844 | 52.31 B | -0.3392 | -3.64 | 4.4 M | 39.49 M |
| MSTR | Strategy | 4.193 | 48.43 B | -0.025 | -0.59 | 1.17 M | 4.89 M |
| EXC | Exelon Corp | 18.5177 | 47.22 B | -0.9784 | -5.02 | 10.06 M | 186.3 M |
| TTWO | Take-Two Interactive Software | 11.16 | 42.44 B | -0.22 | -1.93 | 817.35 K | 9.12 M |
| TER | Teradyne Inc | 4.3981 | 41.18 B | -0.3313 | -7.01 | 3.69 M | 16.21 M |
| BIIB | Biogen Inc | 41.94 | 37.03 B | -0.41 | -0.97 | 5.92 M | 248.37 M |
| UAL | United Airlines Holdings Inc | 11.00 | 36.14 B | -1.76 | -13.79 | 13.12 M | 144.3 M |
| ERIC | Ericsson ADR | 4.0377 | 34.38 B | -0.0344 | -0.84 | 5.67 M | 22.91 M |
| MCHP | Microchip Technology | 7.4888 | 33.71 B | -0.1695 | -2.21 | 9.03 M | 67.61 M |
| FISV | Fiserv Inc | 7.2954 | 32.72 B | -0.7276 | -9.07 | 19.92 M | 145.31 M |
| HBAN | Huntington Bcshs | 5.6507 | 31.7 B | -0.5219 | -8.46 | 10.25 M | 57.92 M |
| RYAAY | Ryanair Hlds Plc ADR | 6.8106 | 29.98 B | -0.628 | -8.44 | 2.8 M | 19.07 M |
| CTSH | Cognizant Tech Sol | 7.9166 | 28.5 B | -0.119 | -1.48 | 9.3 M | 73.6 M |
| INCY | Incyte Corp | 3.75 | 24.81 B | -0.10 | -2.6 | 1.42 M | 5.33 M |
| PFG | Principal Financial Group Inc | 11.6956 | 23.99 B | -0.6629 | -5.36 | 2.89 M | 33.81 M |
| PTC | Ptc Inc | 12.73 | 21.32 B | -0.26 | -2 | 4.13 M | 52.52 M |
| ALNY | Alnylam Pharmaceuticals | 19.77 | 20.98 B | -0.39 | -1.93 | 406.8 K | 8.04 M |
| LNT | Alliant Energy Corp | 7.9435 | 18.95 B | -0.1238 | -1.53 | 1.93 M | 15.33 M |
| TSEM | Tower Semiconductor | 3.45 | 17.92 B | -0.45 | -11.54 | 14.95 K | 51.57 K |
| HST | Host Marriott Financial Trust | 4.8935 | 17.73 B | -0.1574 | -3.12 | 13.24 M | 64.77 M |
| NWS | News Cp Cl B | 7.9892 | 15.69 B | -0.1405 | -1.73 | 8.8 M | 70.28 M |
| MANH | Manhattan Assoc | 4.00 | 14.89 B | -0.0625 | -1.54 | 1.93 M | 7.71 M |
| LOGI | Logitech Int S.A. | 9.8976 | 14.27 B | -0.0901 | -0.9 | 1.53 M | 15.13 M |
| REG | Regency Centers Corp | 16.7702 | 14.16 B | -0.7663 | -4.37 | 1.68 M | 28.12 M |
| TXRH | Texas Roadhouse Inc | 5.2576 | 12.21 B | -0.1821 | -3.35 | 1.37 M | 7.21 M |
| COO | Cooper Companies | 3.8348 | 11.83 B | -0.0569 | -1.46 | 3.43 M | 13.14 M |
| HALO | Halozyme Therapeutic | 4.11 | 11.43 B | -0.03 | -0.72 | 399.44 K | 1.64 M |
| DPZ | Domino's Pizza Inc Common Stock | 3.8988 | 10.96 B | -0.0477 | -1.21 | 1.13 M | 4.4 M |
| RGEN | Repligen Cp | 3.51 | 10.64 B | -0.03 | -0.85 | 108.59 K | 381.15 K |
| UMBF | Ump Financial Corp | 31.7294 | 10.14 B | -0.9129 | -2.8 | 284.4 K | 9.02 M |
| LFUS | Littelfuse Inc | 17.1478 | 10.08 B | -1.4389 | -7.74 | 361.44 K | 6.2 M |
| ZION | Zions Bancorp | 26.4916 | 9.63 B | -0.4791 | -1.78 | 2.38 M | 63.13 M |
| ONB | Old National Bncp | 10.1983 | 9.43 B | -0.1608 | -1.55 | 798.6 K | 8.14 M |
| STRL | Sterling Constructio | 11.67 | 9.2 B | -0.39 | -3.23 | 146.32 K | 1.71 M |
| AMKR | Amkor Technology | 3.0221 | 9.2 B | -0.2325 | -7.14 | 4.25 M | 12.84 M |
| BRKR | Bruker Corp | 4.9664 | 9.19 B | -0.652 | -11.6 | 1.2 M | 5.94 M |
| MORN | Morningstar Inc | 34.5984 | 9.13 B | -0.9217 | -2.59 | 516.7 K | 17.88 M |
| AAL | American Airlines Group | 7.9756 | 8.82 B | -0.0943 | -1.17 | 7.71 M | 61.47 M |
| SANM | Sanmina Corp | 3.8994 | 8.82 B | -0.1806 | -4.43 | 1.15 M | 4.47 M |
| COLB | Columbia Banking Sys | 6.4132 | 8.65 B | -0.0461 | -0.71 | 111.4 K | 714.43 K |
| CGNX | Cognex Cp | 3.2623 | 8.55 B | -0.0748 | -2.24 | 1.38 M | 4.51 M |
| VIAV | Viavi Solutions | 3.4112 | 8 B | -0.0569 | -1.64 | 5.27 M | 17.97 M |
| ALKS | Alkermes Plc | 9.17 | 7.89 B | -0.17 | -1.82 | 1.12 M | 10.26 M |
| CBSH | Commerce Bancshares | 18.0609 | 7.89 B | -0.5117 | -2.76 | 951.98 K | 17.19 M |
| CYTK | Cytokinetics | 14.46 | 7.82 B | -1.38 | -8.71 | 122.65 K | 1.77 M |
| POOL | Pool Corp | 12.3632 | 7.65 B | -0.1152 | -0.92 | 884.3 K | 10.93 M |
| RIOT | Riot Blockchain Inc | 1027.3247 | 6.69 B | -29.9637 | -2.83 | 241 | 247.59 K |
| CPB | Campbell Soup Company | 21.2026 | 6.58 B | -0.8721 | -3.95 | 3.69 M | 78.22 M |
| KTOS | Kratos Defns | 13.10 | 6.54 B | -0.40 | -2.96 | 18.56 K | 243.19 K |
| UBSI | United Bkshs Inc | 13.5167 | 6.52 B | -0.4851 | -3.46 | 429.6 K | 5.81 M |
| ACIW | Aci Worldwide Inc | 3.84 | 6.18 B | -0.0267 | -0.69 | 931.08 K | 3.58 M |
| ABCB | Ameris Bancorp | 8.0796 | 5.54 B | -0.429 | -5.04 | 27.76 K | 224.28 K |
| NICE | Nice Ltd ADR | 19.5063 | 5.4 B | -0.1521 | -0.77 | 249.49 K | 4.87 M |
| NWE | Northwestern Corp | 8.5169 | 5.27 B | -0.2718 | -3.09 | 463.2 K | 3.95 M |
| HWC | Hancock Whitney Corp | 24.5389 | 5.21 B | -0.8287 | -3.27 | 387 K | 9.5 M |
| POWL | Powell Inds Inc | 12.8873 | 5.17 B | -0.4717 | -3.53 | 194.21 K | 2.5 M |
| IRDM | Iridium Comm Inc | 8.1736 | 4.89 B | -0.094 | -1.14 | 207.6 K | 1.7 M |
| IONS | Ionis Pharmaceuticals | 12.82 | 4.54 B | -0.20 | -1.54 | 1.14 M | 14.66 M |
| FULT | Fulton Financial Cor | 5.4427 | 4.51 B | -0.1192 | -2.14 | 863.1 K | 4.7 M |
| UCB | United Community Banks, Inc. | 43.0835 | 4.46 B | -1.2688 | -2.86 | 247.39 K | 10.66 M |
| NOVT | Novanta Inc | 4.74 | 4.44 B | -0.57 | -10.73 | 91.4 K | 433.24 K |
| TCBI | Texas Capital Bncsh | 16.2024 | 4.4 B | -0.491 | -2.94 | 237.54 K | 3.85 M |
| MYRG | MYR Group Inc | 9.20 | 4.34 B | -0.40 | -4.17 | 3.1 K | 28.52 K |
| IBOC | Intl Bancshares | 16.1593 | 4.2 B | -0.6009 | -3.59 | 383.94 K | 6.2 M |
| IPAR | Inter Parfums Inc | 7.5518 | 4.19 B | -0.1721 | -2.23 | 132.69 K | 1 M |
| EXPO | Exponent Inc | 5.3637 | 4.1 B | -0.1776 | -3.21 | 340.8 K | 1.83 M |
| WSFS | WSFS Financial Corp | 11.7946 | 4.04 B | -0.0821 | -0.69 | 90.3 K | 1.07 M |
| CVBF | Cvb Financial Corp | 6.2848 | 3.95 B | -0.0874 | -1.37 | 565.9 K | 3.56 M |
| INDB | Independent Bk Corp | 16.56 | 3.94 B | -0.1708 | -1.02 | 115.4 K | 1.91 M |
| DORM | Dorman Products Inc | 4.3963 | 3.89 B | -0.1005 | -2.23 | 41.48 K | 182.34 K |
| WSBC | Wesbanco Inc | 13.0449 | 3.69 B | -0.2503 | -1.88 | 114.8 K | 1.5 M |
| RNST | Renasant Corp | 11.799 | 3.6 B | -0.268 | -2.22 | 71.16 K | 839.59 K |
| FFBC | First Finl Bncp [Oh] | 6.0336 | 3.42 B | -0.0385 | -0.63 | 148.56 K | 896.33 K |
| SBLK | Star Bulk Carriers | 88.9164 | 3.3 B | -1.0778 | -1.2 | 4.4 K | 391.32 K |
| SBCF | Seacoast Banking Cp | 39.6529 | 3.24 B | -0.3084 | -0.77 | 20.16 K | 799.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.6717 | 2.1 T | -0.2291 | -4.67 | 30.81 M | 143.93 M |
| LLY | Eli Lilly and Company | 19.5657 | 1.27 T | -0.8247 | -4.04 | 9.18 M | 179.62 M |
| JPM | JP Morgan Chase & Company | 23.2702 | 910.4 B | -1.2316 | -5.03 | 61.84 M | 1.44 B |
| JNJ | Johnson & Johnson | 36.7001 | 682.52 B | -1.5866 | -4.14 | 29.02 M | 1.07 B |
| KO | Coca-Cola Company | 12.7554 | 419.18 B | -0.4072 | -3.09 | 29.86 M | 380.87 M |
| ORCL | Oracle Corporation | 14.1126 | 396.29 B | -0.2694 | -1.87 | 58.72 M | 828.63 M |
| PG | Procter & Gamble Company | 38.8499 | 389.46 B | -1.4268 | -3.54 | 31.02 M | 1.21 B |
| UNH | Unitedhealth Group Inc | 16.61 | 363.01 B | -0.8803 | -5.03 | 14.46 M | 240.2 M |
| MRK | Merck & Company | 14.8275 | 362.27 B | -0.5222 | -3.4 | 19.35 M | 286.84 M |
| BAC | Bank of America Corporation | 16.7467 | 348.53 B | -0.5252 | -3.04 | 110.62 M | 1.85 B |
| GE | General Electric Company | 62.1071 | 343.29 B | -0.9381 | -1.49 | 28.62 M | 1.78 B |
| PM | Philip Morris International Inc | 18.2793 | 306.52 B | -0.4531 | -2.42 | 12.47 M | 227.91 M |
| NVS | Novartis Ag ADR | 22.6973 | 302.65 B | -0.6571 | -2.81 | 1.73 M | 39.15 M |
| MS | Morgan Stanley | 10.1208 | 296.05 B | -0.3017 | -2.89 | 62.6 M | 633.58 M |
| WFC | Wells Fargo & Company | 20.2604 | 257.44 B | -1.4828 | -6.82 | 69.97 M | 1.42 B |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3643 | 244.81 B | -0.1044 | -3.01 | 3.1 M | 10.42 M |
| AXP | American Express Company | 19.2687 | 213.28 B | -0.1987 | -1.02 | 17.73 M | 341.57 M |
| C | Citigroup Inc | 93.4492 | 205.34 B | -3.6193 | -3.73 | 13.05 M | 1.22 B |
| ABT | Abbott Laboratories | 17.5205 | 185.75 B | -0.2684 | -1.51 | 21.08 M | 369.41 M |
| WELL | Welltower Inc | 19.0796 | 179.68 B | -0.5435 | -2.77 | 2.17 M | 41.44 M |
| PFE | Pfizer Inc | 7.6668 | 164.33 B | -0.2809 | -3.53 | 69.86 M | 535.58 M |
| SCHW | The Charles Schwab Corp | 13.8893 | 158.61 B | -0.199 | -1.41 | 15.12 M | 210.02 M |
| SONY | Sony Group Corp ADR | 3.4672 | 155.69 B | -0.1411 | -3.91 | 15.13 M | 52.45 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0124 | 152.85 B | -0.3825 | -11.27 | 1.16 M | 3.51 M |
| T | American Telephone and Telegraph Inc. | 6.8018 | 149.42 B | -0.1795 | -2.57 | 46.82 M | 318.44 M |
| UL | Unilever Plc ADR | 13.8443 | 142.19 B | -0.1074 | -0.77 | 2.38 M | 32.9 M |
| LMT | Lockheed Martin Corp | 45.7878 | 139.55 B | -0.9727 | -2.08 | 3.47 M | 158.68 M |
| BTI | British American Tobacco Industries ADR | 10.5223 | 131.15 B | -0.3507 | -3.23 | 1.09 M | 11.42 M |
| MO | Altria Group | 7.1133 | 129.62 B | -0.1449 | -2 | 26.13 M | 185.85 M |
| MDT | Medtronic Inc | 25.0479 | 129.18 B | -0.8005 | -3.1 | 8.53 M | 213.61 M |
| LOW | Lowe's Companies | 14.1422 | 127.62 B | -0.1972 | -1.38 | 23.89 M | 337.81 M |
| BMY | Bristol-Myers Squibb Company | 10.4941 | 127.39 B | -0.2489 | -2.32 | 18 M | 188.89 M |
| MCK | Mckesson Corp | 31.0038 | 124.35 B | -3.7351 | -10.75 | 5.62 M | 174.37 M |
| PH | Parker-Hannifin Corp | 26.8116 | 120.81 B | -0.6867 | -2.5 | 2.19 M | 58.76 M |
| SYK | Stryker Corp | 40.6655 | 118.92 B | -0.6833 | -1.65 | 1.87 M | 75.91 M |
| NEM | Newmont Mining Corp | 18.0335 | 117.05 B | -0.3968 | -2.15 | 12.47 M | 224.89 M |
| COF | Capital One Financial Corp | 28.2239 | 116.46 B | -1.5286 | -5.14 | 10.11 M | 285.37 M |
| CVS | CVS Corp | 17.4862 | 114.88 B | -1.0036 | -5.43 | 19.08 M | 333.59 M |
| SO | Southern Company | 16.0389 | 107.66 B | -0.5209 | -3.15 | 7.7 M | 123.45 M |
| GLW | Corning Inc | 6.9784 | 102.94 B | -0.6042 | -7.97 | 40.28 M | 281.06 M |
| GSK | Glaxosmithkline Plc ADR | 15.6603 | 101.51 B | -0.1196 | -0.76 | 1.96 M | 30.73 M |
| DUK | Duke Energy Corp | 21.8786 | 100.26 B | -0.5928 | -2.64 | 4.68 M | 102.45 M |
| ICE | Intercontinental Exchange | 10.5456 | 99.4 B | -0.4284 | -3.9 | 9.41 M | 99.28 M |
| MMM | 3M Company | 30.9022 | 96.24 B | -0.895 | -2.81 | 13.49 M | 416.81 M |
| USB | U.S. Bancorp | 17.2207 | 94.22 B | -1.0618 | -5.81 | 21.82 M | 375.83 M |
| UPS | United Parcel Service | 26.2726 | 93.99 B | -0.6389 | -2.37 | 6.44 M | 169.15 M |
| ELV | Elevance Health Inc | 29.3639 | 92.88 B | -2.6687 | -8.33 | 6.33 M | 185.78 M |
| TT | Trane Technologies Plc | 7.9352 | 92.82 B | -0.4335 | -5.18 | 9.12 M | 72.39 M |
| PNC | PNC Bank | 38.7674 | 91.67 B | -1.6169 | -4 | 7.17 M | 278.05 M |
| SPG | Simon Property Group | 25.9728 | 88.68 B | -2.0701 | -7.38 | 6.7 M | 173.9 M |
| AMT | American Tower Corp | 21.0443 | 88.02 B | -0.9191 | -4.18 | 7.46 M | 156.94 M |
| MSI | Motorola Solutions | 17.0051 | 87.69 B | -1.1835 | -6.51 | 7.68 M | 130.62 M |
| JCI | Johnson Controls Intl | 4.9553 | 86.35 B | -0.0402 | -0.8 | 4.4 M | 21.81 M |
| ECL | Ecolab Inc | 29.8179 | 85.38 B | -0.2602 | -0.87 | 2.59 M | 77.34 M |
| SHW | Sherwin-Williams Company | 14.7498 | 84.89 B | -0.1082 | -0.73 | 9.2 M | 135.76 M |
| CI | Cigna Corp | 17.9033 | 78.29 B | -2.1646 | -10.79 | 8.4 M | 150.37 M |
| NOC | Northrop Grumman Corp | 27.9422 | 78.01 B | -0.6076 | -2.13 | 3.25 M | 90.73 M |
| USB-PH | U.S. Bancorp | 7.2672 | 76.17 B | -0.0816 | -1.11 | 1 K | 7.27 K |
| BCS | Barclays Plc ADR | 7.0476 | 75.92 B | -0.0809 | -1.13 | 1.56 M | 11.03 M |
| AJG | Arthur J. Gallagher & Company | 14.6019 | 71.1 B | -0.0995 | -0.68 | 1.94 M | 28.37 M |
| GWW | W.W. Grainger | 55.5943 | 70.34 B | -0.9136 | -1.62 | 1.44 M | 80.11 M |
| MS-PA | Morgan Stanley | 4.7775 | 66.67 B | -0.0907 | -1.86 | 43.7 K | 208.78 K |
| CAH | Cardinal Health | 16.2914 | 64.41 B | -1.443 | -8.14 | 4.07 M | 66.37 M |
| MET | Metlife Inc | 19.7138 | 64.29 B | -0.1534 | -0.77 | 13.85 M | 273.03 M |
| AFL | Aflac Inc | 13.142 | 62.7 B | -0.363 | -2.69 | 9.47 M | 124.4 M |
| TEL | TE Connectivity Ltd | 12.6796 | 62.62 B | -0.6283 | -4.72 | 6.45 M | 81.75 M |
| CRH | CRH Plc ADR | 10.8433 | 62.48 B | -0.5169 | -4.55 | 899.3 K | 9.75 M |
| PSA | Public Storage | 39.909 | 62.28 B | -1.8057 | -4.33 | 2.42 M | 96.69 M |
| TFC | Truist Financial Corp | 17.9115 | 59.79 B | -1.0707 | -5.64 | 6.72 M | 120.32 M |
| D | Dominion Resources | 16.7701 | 59.38 B | -0.9097 | -5.15 | 4.8 M | 80.5 M |
| DAL | Delta Air Lines Inc | 6.8856 | 56.94 B | -0.1465 | -2.08 | 21.3 M | 146.68 M |
| O | Realty Income Corp | 8.8333 | 56.52 B | -0.5227 | -5.59 | 1.95 M | 17.2 M |
| OKE | Oneok Inc | 6.0575 | 56.02 B | -0.1186 | -1.92 | 3.31 M | 20.03 M |
| ETR | Entergy Corp | 19.1961 | 53.49 B | -0.3106 | -1.59 | 3.99 M | 76.59 M |
| HUM | Humana Inc | 26.5506 | 53.28 B | -1.3184 | -4.73 | 3.67 M | 97.5 M |
| SRE | Sempra | 11.6986 | 51.65 B | -0.5651 | -4.61 | 5.31 M | 62.1 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 31.8204 | 50.93 B | -0.4909 | -1.52 | 8.08 M | 257.23 M |
| LHX | L3Harris Technologies Inc | 22.2203 | 50.62 B | -0.2192 | -0.98 | 933.64 K | 20.75 M |
| WAB | Wabtec Corp | 17.8079 | 50.43 B | -0.3486 | -1.92 | 1.9 M | 33.9 M |
| MT | Arcelormittal ADR | 37.6367 | 48.34 B | -0.3261 | -0.86 | 3.77 M | 141.79 M |
| VTR | Ventas Inc | 17.5011 | 47.41 B | -0.2556 | -1.44 | 2.32 M | 40.62 M |
| STT | State Street Corp | 27.6695 | 47.26 B | -0.5674 | -2.01 | 6.69 M | 185.05 M |
| AMP | Ameriprise Financial Services | 14.9598 | 44.58 B | -1.4006 | -8.56 | 3.33 M | 49.77 M |
| ED | Consolidated Edison Company of New York | 20.8184 | 44.14 B | -0.3854 | -1.82 | 2.84 M | 59.12 M |
| YUM | Yum! Brands | 17.3078 | 42.86 B | -0.4679 | -2.63 | 7.76 M | 134.33 M |
| AIG | American International Group | 19.3706 | 42.81 B | -3.4992 | -15.3 | 5.52 M | 107 M |
| PRU | Prudential Financial Inc | 18.0082 | 41.99 B | -0.6385 | -3.42 | 5.9 M | 106.19 M |
| STM | Stmicroelectronics N.V. ADR | 5.5744 | 41.54 B | -0.1863 | -3.23 | 2.85 M | 15.91 M |
| KR | Kroger Company | 8.0042 | 41.23 B | -0.0725 | -0.9 | 19.71 M | 157.73 M |
| EL | Estee Lauder Companies | 13.8236 | 40.04 B | -0.2345 | -1.67 | 4.06 M | 56.17 M |
| FIX | Comfort Systems USA | 7.5204 | 39.7 B | -0.1079 | -1.41 | 324.33 K | 2.44 M |
| KB | KB Financial Group Inc ADR | 14.1058 | 39.36 B | -2.4024 | -14.55 | 1.87 M | 26.41 M |
| SKYD | Skydance Corporation | 5.9987 | 38.27 B | -0.0757 | -1.25 | 15.9 M | 95.38 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.2441 | 38.08 B | -0.0925 | -0.99 | 2.07 M | 19.14 M |
| SYY | Sysco Corp | 14.8232 | 37.53 B | -0.9898 | -6.26 | 3.94 M | 58.33 M |
| PEG | Public Service Enterprise Group Inc | 14.6184 | 37.29 B | -0.8342 | -5.4 | 4.01 M | 58.55 M |
| TKO | Tko Group Holdings Inc Cl A | 7.6665 | 36.6 B | -0.1441 | -1.84 | 212.9 K | 1.63 M |
| KMB | Kimberly-Clark Corp | 38.2829 | 35.59 B | -0.5701 | -1.47 | 3.93 M | 150.62 M |
| HEI-A | HEICO Corporation | 5.0276 | 35.52 B | -0.1533 | -2.96 | 520.73 K | 2.62 M |
| HSY | Hershey Foods Corp | 23.0806 | 34.83 B | -0.3452 | -1.47 | 1.82 M | 42.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 48.00 | -12.00 | -20 | 158 | 7.58 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.8599 | -0.6203 | -13.85 | 7.17 K | 27.69 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.4034 | -0.6248 | -12.43 | 1.6 K | 7.05 K | |
| PIF | Polaris Infrastructure Inc | 326.3639 | -19.1979 | -5.56 | 24 | 7.83 K | |
| RCH | Richelieu Hardware Ltd | 4.4389 | -0.2394 | -5.12 | 612.21 K | 2.72 M | |
| HBP | Helix Biopharm | 6.65 | -0.35 | -5 | 860 | 5.72 K | |
| TSL | Tree Island Steel Ltd | 3.0537 | -0.1581 | -4.92 | 66.54 K | 203.19 K | |
| LAS-A | Lassonde Industries Inc | 24.8295 | -1.2304 | -4.72 | 8.91 K | 221.23 K | |
| DII-B | Dorel Industries Inc | 7.3747 | -0.3616 | -4.67 | 69.31 K | 511.15 K | |
| LB | Laurentian Bank | 17.0252 | -0.8281 | -4.64 | 134.97 K | 2.3 M | |
| ATS | Ats Corp | 3.19 | -0.15 | -4.49 | 559 K | 1.78 M | |
| POW-PB | Power Corporation of Canada Pref B | 6.8236 | -0.3102 | -4.35 | 6.3 K | 42.99 K | |
| TCL-A | Transcontinental Inc | 4.4569 | -0.1943 | -4.18 | 2.77 M | 12.33 M | |
| BB | Blackberry Ltd | 58.53 | -2.47 | -4.05 | 4.22 M | 247.25 M | |
| PWF-PH | Power Financial Corp Pref H | 7.7813 | -0.3213 | -3.97 | 2.65 K | 20.62 K | |
| CJR-B | Corus Entertainment Inc | 5.5014 | -0.2259 | -3.94 | 188.3 K | 1.04 M | |
| CORS | Corus Entertainment Holdings Inc. | 2752.4368 | -113.0032 | -3.94 | 377 | 1.04 M | |
| ELR | Eastern Platinum Ltd | 3.85 | -0.15 | -3.75 | 6.01 M | 23.14 M | |
| QBR-B | Quebecor Inc | 3.4206 | -0.1305 | -3.67 | 464 K | 1.59 M | |
| GRT-UN | Granite Real Estate Investment Trust | 5.6956 | -0.2072 | -3.51 | 41.12 K | 234.19 K | |
| GIB-A | CGI Inc | 8.8095 | -0.3072 | -3.37 | 3.13 M | 27.53 M | |
| HPS-A | Hammond Power Solutions Inc | 5.6554 | -0.168 | -2.88 | 3.4 K | 19.23 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.0492 | -0.2898 | -2.8 | 410.44 K | 4.12 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.5873 | -0.2408 | -2.73 | 400 | 3.43 K | |
| TPX-B | Molson Coors Canada Inc | 30.7808 | -0.8143 | -2.58 | 2.25 K | 69.29 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.3167 | -0.2389 | -2.5 | 2 K | 18.63 K | |
| TVA-B | TVA Group Inc | 9.2798 | -0.2379 | -2.5 | 1 K | 9.28 K | |
| CGO | Cogeco Inc Sv | 14.617 | -0.3718 | -2.48 | 2.3 K | 33.62 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.0998 | -0.153 | -2.45 | 2.7 K | 16.47 K | |
| TRZ | Transat At Inc | 12.1048 | -0.2875 | -2.32 | 32.95 K | 398.84 K | |
| GWO | Great-West Lifeco Inc | 10.9452 | -0.2599 | -2.32 | 512.17 K | 5.61 M | |
| AGF-B | AGF Management Limited | 3.9164 | -0.0894 | -2.23 | 311.31 K | 1.22 M | |
| POW-PD | Power Corporation of Canada Pref D | 6.3715 | -0.1425 | -2.19 | 5.89 K | 37.53 K | |
| MRC | Morguard Corp | 15.938 | -0.3432 | -2.11 | 6.03 K | 96.17 K | |
| STN | Stantec Inc | 6.8366 | -0.145 | -2.08 | 421.53 K | 2.88 M | |
| CNR | Canadian National Railway Co. | 18.4695 | -0.3807 | -2.02 | 5.09 M | 94 M | |
| QBR-A | Quebecor Inc | 3.8288 | -0.0747 | -1.91 | 4.4 K | 16.85 K | |
| MG | Magna International Inc | 5.9625 | -0.112 | -1.84 | 1.35 M | 8.06 M | |
| EMP-A | Empire Company Limited | 11.2822 | -0.2037 | -1.77 | 269.4 K | 3.04 M | |
| BCE | BCE Inc | 12.6445 | -0.2207 | -1.72 | 4.48 M | 56.62 M | |
| SAP | Saputo Inc | 9.0981 | -0.153 | -1.65 | 1.03 M | 9.38 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.4614 | -0.0576 | -1.64 | 1 K | 3.46 K | |
| MTY | Mty Food Group Inc | 5.2029 | -0.0801 | -1.52 | 3.53 K | 18.36 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.4019 | -0.0937 | -1.44 | 4.75 K | 30.41 K | |
| D-UN | Dream Office Real Estate Investment Trust | 14.5073 | -0.206 | -1.4 | 124.92 K | 1.81 M | |
| PPL | Pembina Pipeline Corp | 4.7713 | -0.0673 | -1.39 | 253.55 K | 1.21 M | |
| MRU | Metro Inc | 7.4745 | -0.0989 | -1.31 | 490.77 K | 3.67 M | |
| T | Telus Corp | 4.4182 | -0.054 | -1.21 | 5.54 M | 24.49 M | |
| TA | Transalta Corp | 12.3997 | -0.1458 | -1.16 | 956.69 K | 11.86 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.7326 | -0.0653 | -1.13 | 689.66 K | 3.95 M | |
| BHC | Bausch Health Companies Inc | 8.6847 | -0.0958 | -1.09 | 939.71 K | 8.16 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.8566 | -0.0749 | -1.08 | 5.7 K | 39.08 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 5.8427 | -0.0632 | -1.07 | 10.3 K | 60.18 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.9821 | -0.0743 | -1.05 | 1.3 K | 9.08 K | |
| SLF | Sun Life Financial Inc | 13.8592 | -0.1444 | -1.03 | 2.37 M | 32.91 M | |
| CCA | Cogeco Communications Inc | 20.3226 | -0.1905 | -0.93 | 99.95 K | 2.03 M | |
| LNF | Leons Furniture | 4.9967 | -0.0464 | -0.92 | 19.42 K | 97.04 K | |
| BBD-B | Bombardier Inc Series B | 94.3181 | -0.8594 | -0.9 | 542.34 K | 51.15 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.5087 | -0.058 | -0.88 | 5.89 K | 38.34 K | |
| FTT | Finning Intl | 8.2386 | -0.0618 | -0.74 | 936.51 K | 7.72 M | |
| IGM | Igm Financial Inc | 12.8585 | -0.0952 | -0.73 | 327.3 K | 4.21 M | |
| PWF-PE | Power Financial Corp Pref E | 7.6268 | -0.0547 | -0.71 | 300 | 2.29 K | |
| WN-PC | George Weston Ser 3 Prf | 5.9025 | -0.0372 | -0.63 | 6.34 K | 37.43 K | |
| KBL | Kbro Linen Inc | 4.6535 | -0.0284 | -0.61 | 17.5 K | 81.44 K | |
| IAG | IA Financial Corp Inc | 14.4498 | -0.0869 | -0.6 | 331 K | 4.78 M | |
| EDV | Endeavour Mining Corp | 26.3997 | -0.1558 | -0.59 | 6.05 K | 159.72 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.1685 | -0.0354 | -0.57 | 8.4 K | 51.82 K | |
| TD | Toronto-Dominion Bank | 13.5927 | -0.0774 | -0.57 | 6.55 M | 88.98 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.2212 | -0.0354 | -0.57 | 6.93 K | 43.09 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.481 | -0.0304 | -0.55 | 6.04 K | 33.1 K | |
| GIL | Gildan Activewear Inc | 9.9455 | -0.0512 | -0.51 | 1.04 M | 10.35 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 16.75 | 77.5 B | -1.50 | -8.22 | 2 K | 33.5 K |
| HSTC | HST Global Inc | 59.25 | 209.33 M | -0.75 | -1.25 | 425 | 25.18 K |
| LCU | Lion Copper Corp. Common Shares | 14.58 | 70.29 M | -0.27 | -1.82 | 3.58 K | 52.17 K |
| KLNG | Koil Energy Solutions Inc. | 7.00 | 35.32 M | -0.40 | -5.41 | 4.72 K | 33.08 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.31 | 14.07 K | -0.39 | -10.54 | 360.73 K | 1.19 M |
| MIHL | Montague International Holding Ltd | 10.00 | 12.63 K | -40.00 | -80 | 1 | 10 |
| YVRLF | Liquid Media Group Ltd. | 17.03 | 482 | -7.97 | -31.88 | 578 | 9.84 K |
| SYNE | Synthesis Energy Systems Inc | 125.44 | 157 | -2.56 | -2 | 2.22 K | 277.98 K |
| PARD | Poniard Pharmaceuticals Inc | 126.00 | 149 | -9.20 | -6.8 | 1.9 K | 239.4 K |
| ICOA | ICOA Inc | 4.00 | 60 | -1.00 | -20 | 8 | 32 |
| ESNC | EnSync Inc | 6.50 | 1 | -0.50 | -7.14 | 6.03 K | 39.2 K |
| FRTD | Fortitude Group Inc | 159.0909 | -31.8182 | -16.67 | 2.83 K | 450.7 K | |
| BAJFF | Camrova Resources Inc | 3.82 | -0.616 | -13.89 | 10.9 K | 41.63 K | |
| ACUS | Acusphere Inc | 5.20 | -0.572 | -9.91 | 18.97 K | 98.65 K | |
| PTRC | Petro River Oil Corp | 160.00 | -4.00 | -2.44 | 147 | 23.52 K | |
| SRSCQ | Sears Canada Inc | 6.5212 | -0.0906 | -1.37 | 2.2 K | 14.37 K | |
| CBKCQ | Christopher & Banks Corporation | 3.4333 | -0.0352 | -1.01 | 349.75 K | 1.2 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOON | Blue Moon Metals Inc | 4.00 | -5.00 | -55.56 | 14 | 56 | |
| WINS | Winshear Gold Corp | 8.8801 | -4.8101 | -35.14 | 6.36 K | 56.51 K | |
| CATX | Catalyst One Exploration Corp. | 4.80 | -2.40 | -33.33 | 23 | 110.4 | |
| LOD | Lode Gold Resources Inc. | 27.00 | -9.00 | -25 | 567 | 15.31 K | |
| NAR | North Arrow Minerals Inc | 6.00 | -2.00 | -25 | 201 | 1.21 K | |
| IMM | International Metals Mining Corp. | 78.7499 | -15.75 | -16.67 | 13 | 1.02 K | |
| KEEK | Personas Social Incorporated | 75.00 | -15.00 | -16.67 | 8 | 600 | |
| AXL | Arrow Exploration Corp | 10.2564 | -1.7094 | -14.29 | 61 K | 625.64 K | |
| WEC | Winchester Equity Corporation | 5.00 | -0.80 | -13.79 | 985 | 4.92 K | |
| TGX | True North Gems Inc | 300.00 | -30.00 | -9.09 | 186 | 55.8 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 12 | 100.8 | |
| EGM | EnGold Mines Ltd | 3.4075 | -0.1842 | -5.13 | 7.4 K | 25.22 K | |
| GBU | Gabriel Resources Ltd | 15.30 | -0.70 | -4.37 | 345.47 K | 5.29 M | |
| AVCR | Avricore Health Inc | 5.80 | -0.20 | -3.33 | 325 | 1.89 K | |
| BKM | Pacific Booker Minerals Inc | 3.23 | -0.02 | -0.62 | 12.8 K | 41.33 K |