Loser Valuations for 5 January 2009 from 00:00:00 until 23:59:59
Loser Valuations for 5 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1140.3986 | 3.55 B | -33.8254 | -2.88 | 1.4 K | 1.6 M |
| NHC | National Healthcare Corp | 30.4737 | 3.3 B | -0.255 | -0.83 | 17 K | 518.05 K |
| PRK | Park National Corp | 31.6079 | 3.19 B | -0.8093 | -2.5 | 20.9 K | 660.61 K |
| TMP | Tompkinstrustco | 27.6554 | 1.44 B | -1.1566 | -4.01 | 67.54 K | 1.87 M |
| BHB | Bar Harbor Bankshares | 6.2467 | 693.94 M | -0.128 | -2.01 | 3.38 K | 21.08 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.90 | 292.96 M | -0.20 | -4.88 | 301.57 K | 1.18 M |
| LODE | Comstock Mining Inc | 700.00 | 120.17 M | -25.00 | -3.45 | 65 | 45.5 K |
| STXS | Stereotaxis Inc | 41.8545 | 85.17 M | -0.6569 | -1.55 | 13.17 K | 551.31 K |
| CVU | CPI Aerostructures | 5.41 | 61.08 M | -0.08 | -1.46 | 74.97 K | 405.58 K |
| FSP | Franklin Street Properties | 5.3007 | 43.84 M | -0.0683 | -1.27 | 1.03 M | 5.45 M |
| CKX | Ckx Lands | 11.2122 | 32.52 M | -0.1883 | -1.65 | 430 | 4.82 K |
| COHN | Cohen & CO Inc | 15.5923 | 30.74 M | -0.3118 | -1.96 | 1.19 K | 18.55 K |
| CPHI | China Pharma Holdings | 113.00 | 24.08 M | -4.00 | -3.42 | 190 | 21.47 K |
| CVM | Cel-Sci Corp | 2175.00 | 20.93 M | -150.00 | -6.45 | 13 | 28.27 K |
| INUV | Inuvo Inc | 5.00 | 6.35 M | -1.00 | -16.67 | 14.53 K | 72.64 K |
| PW | Power REIT | 11.3992 | 2.45 M | -0.489 | -4.11 | 2.34 K | 26.69 K |
| TPHS | Trinity Pl Hlds Inc | 9.5601 | 1.93 M | -0.1792 | -1.84 | 9.38 K | 89.64 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LINE | Linear Minerals Corp. | 111.15 | -12.35 | -10 | 38 | 4.22 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 11.27 | 1.03 B | -0.22 | -1.91 | 20.38 K | 229.68 K |
| KC | Coffee | 107.70 | -3.20 | -2.89 | 12.05 K | 1.3 M | |
| GC | Gold | 857.20 | -21.60 | -2.46 | 35 | 30 K | |
| HE | Lean Hogs | 62.67 | -1.18 | -1.85 | 15.38 K | 964.05 K | |
| ZB | US Treasury Bond Futures | 133.0156 | -2.4534 | -1.81 | 220.31 K | 29.3 M | |
| CT | Cotton | 48.31 | -0.60 | -1.23 | 7.94 K | 383.58 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3626.54 | 5.72 T | -24.48 | -0.67 | 20.7 M | 75.07 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 13.1358 | 1 T | -0.1534 | -1.15 | 48.06 M | 631.36 M |
| COST | Costco Wholesale | 36.5353 | 483.99 B | -0.7406 | -1.99 | 5.89 M | 215.23 M |
| INTC | Intel Corp | 9.3368 | 325.28 B | -0.1816 | -1.91 | 57.34 M | 535.35 M |
| AZN | Astrazeneca Plc ADR | 18.5005 | 285.96 B | -0.4817 | -2.54 | 1.08 M | 20.03 M |
| TXN | Texas Instruments | 10.0924 | 285.68 B | -0.1145 | -1.12 | 11.66 M | 117.64 M |
| GILD | Gilead Sciences Inc | 17.6161 | 208.31 B | -0.4076 | -2.26 | 15.67 M | 275.97 M |
| ADI | Analog Devices | 13.0442 | 198.33 B | -0.0667 | -0.51 | 4.38 M | 57.13 M |
| PEP | Pepsico Inc | 33.0809 | 193.86 B | -0.2201 | -0.66 | 7.12 M | 235.6 M |
| VZ | Verizon Communications Inc | 12.2323 | 192.93 B | -0.8135 | -6.24 | 36.1 M | 441.54 M |
| QCOM | Qualcomm Inc | 23.8112 | 189.54 B | -0.3919 | -1.62 | 16.6 M | 395.3 M |
| ISRG | Intuitive Surg Inc | 13.9489 | 155.4 B | -0.7633 | -5.19 | 9.41 M | 131.28 M |
| MRVL | Marvell Technology Inc | 5.9796 | 147.97 B | -0.0767 | -1.27 | 12.33 M | 73.72 M |
| ADP | Automatic Data Processing, Inc. | 22.4852 | 121.55 B | -0.2305 | -1.01 | 4.88 M | 109.62 M |
| WDC | Western Digital Cp | 7.2244 | 116.49 B | -0.1863 | -2.51 | 4.39 M | 31.68 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.4146 | 116.12 B | -0.7828 | -4.83 | 2.85 M | 43.93 M |
| CME | CME Group Inc | 21.4811 | 112.93 B | -0.2287 | -1.05 | 7.94 M | 170.56 M |
| CTAS | Cintas Corp | 4.64 | 90.34 B | -0.0412 | -0.88 | 5.8 M | 26.92 M |
| CMCSA | Comcast Corporation | 5.4264 | 88.06 B | -0.2859 | -5 | 74.62 M | 404.9 M |
| NTES | Netease Inc ADR | 3.212 | 78.52 B | -0.3244 | -9.17 | 12.88 M | 41.36 M |
| ROST | Ross Stores Inc | 6.3546 | 76.1 B | -0.1134 | -1.75 | 6.34 M | 40.26 M |
| HON | Honeywell International Inc. Common Stock | 21.0016 | 70.82 B | -0.1096 | -0.52 | 7.77 M | 163.26 M |
| AEP | American Electric Power Company | 17.091 | 70.19 B | -0.1573 | -0.91 | 3.48 M | 59.42 M |
| KMB | Kimberly-Clark Corp | 34.3245 | 65.78 B | -0.4341 | -1.25 | 2.42 M | 82.94 M |
| PCAR | Paccar Inc | 11.5177 | 55.98 B | -0.0751 | -0.65 | 5.77 M | 66.48 M |
| IDXX | Idexx Laboratories | 17.395 | 54.99 B | -0.90 | -4.92 | 1.24 M | 21.58 M |
| XEL | XCEL Energy Inc | 10.1792 | 52.31 B | -0.0982 | -0.96 | 2.91 M | 29.6 M |
| FITB | Fifth Third Bancorp | 5.1317 | 48.71 B | -0.1161 | -2.21 | 10.17 M | 52.19 M |
| COHR | Coherent Inc | 8.7963 | 45.71 B | -0.4427 | -4.79 | 406.2 K | 3.57 M |
| PAYX | Paychex Inc | 14.6863 | 41 B | -0.2891 | -1.93 | 3.94 M | 57.87 M |
| BIIB | Biogen Inc | 47.44 | 37.03 B | -1.05 | -2.17 | 4.44 M | 210.59 M |
| NTAP | Netapp Inc | 10.5637 | 36.55 B | -0.2789 | -2.57 | 8.8 M | 92.99 M |
| UAL | United Airlines Holdings Inc | 11.45 | 36.14 B | -0.42 | -3.54 | 6.12 M | 70.13 M |
| ACGL | Arch Capital Grp Ltd | 7.2247 | 35.56 B | -0.0623 | -0.85 | 3.24 M | 23.44 M |
| ODFL | Old Dominion Freight Line Inc | 3.8413 | 35.37 B | -0.3077 | -7.42 | 5.95 M | 22.84 M |
| ERIC | Ericsson ADR | 4.5826 | 34.38 B | -0.0631 | -1.36 | 5.39 M | 24.69 M |
| ESLT | Elbit Systems Ltd | 34.1976 | 33.89 B | -0.7542 | -2.16 | 17.1 K | 584.78 K |
| MCHP | Microchip Technology | 5.9544 | 33.71 B | -0.0677 | -1.12 | 4.96 M | 29.52 M |
| NTRS | Northern Trust Corp | 34.1174 | 32.18 B | -0.3366 | -0.98 | 2.15 M | 73.41 M |
| HBAN | Huntington Bcshs | 4.446 | 31.7 B | -0.1084 | -2.38 | 5.47 M | 24.34 M |
| WTW | Weight Watchers International, Inc | 46.0922 | 30.32 B | -0.6481 | -1.39 | 506.87 K | 23.36 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.575 | 29.98 B | -0.3108 | -3.14 | 1.64 M | 15.74 M |
| CINF | Cincinnati Financial | 15.6976 | 29.21 B | -0.1421 | -0.9 | 2.16 M | 33.96 M |
| DLTR | Dollar Tree Inc | 13.94 | 26.51 B | -0.0767 | -0.55 | 5.73 M | 79.88 M |
| CASY | Casey's General Stor | 19.1021 | 26.12 B | -0.2828 | -1.46 | 660.39 K | 12.61 M |
| FCNCA | First Citizens Bancs | 139.8367 | 25.76 B | -0.7742 | -0.55 | 8.4 K | 1.17 M |
| EXPD | Expeditors Intl | 26.9604 | 25.26 B | -0.7732 | -2.79 | 2.11 M | 57.02 M |
| PFG | Principal Financial Group Inc | 13.2105 | 23.99 B | -0.2977 | -2.2 | 2.39 M | 31.57 M |
| VTRS | Viatris Inc | 7.9914 | 23.74 B | -0.1297 | -1.6 | 7.01 M | 56.02 M |
| RGLD | Royal Gold Inc | 37.9612 | 21.57 B | -1.3696 | -3.48 | 802.6 K | 30.47 M |
| JBHT | J B Hunt Transport | 21.7727 | 21.22 B | -0.6115 | -2.73 | 1.6 M | 34.77 M |
| SWKS | Skyworks Solutions | 4.3903 | 21.17 B | -0.0236 | -0.53 | 2.31 M | 10.12 M |
| LNT | Alliant Energy Corp | 7.8197 | 18.95 B | -0.1723 | -2.16 | 2.37 M | 18.5 M |
| FFIV | F5 Networks Inc | 22.79 | 18.05 B | -0.43 | -1.85 | 1.86 M | 42.37 M |
| EWBC | East West Bancorp | 10.764 | 17.97 B | -0.7848 | -6.8 | 554.15 K | 5.96 M |
| HST | Host Marriott Financial Trust | 4.1905 | 17.73 B | -0.1869 | -4.27 | 12.57 M | 52.68 M |
| GEN | Gen Digital Inc | 5.111 | 17.61 B | -0.1787 | -3.38 | 13.99 M | 71.51 M |
| EXEL | Exelixis Inc | 5.16 | 17.04 B | -0.06 | -1.15 | 516.24 K | 2.66 M |
| HAS | Hasbro Inc | 16.9323 | 16.99 B | -0.1036 | -0.61 | 1.89 M | 31.96 M |
| CHRW | C.H. Robinson Ww | 36.5427 | 15.58 B | -1.4277 | -3.76 | 2.71 M | 99.01 M |
| PAAS | Pan Amer Silver Corp | 12.6437 | 15.55 B | -0.415 | -3.18 | 1.28 M | 16.13 M |
| LECO | Lincoln Elec Hld | 19.491 | 15.41 B | -0.1542 | -0.78 | 543 K | 10.58 M |
| PNFP | Pinnacle Finl Ptnrs | 25.252 | 15.01 B | -0.3324 | -1.3 | 93.88 K | 2.37 M |
| MKSI | Mks Instruments Inc | 12.4135 | 14.98 B | -0.082 | -0.66 | 255.3 K | 3.17 M |
| ZBRA | Zebra Technologies | 20.74 | 14.97 B | -0.29 | -1.38 | 383.1 K | 7.95 M |
| MANH | Manhattan Assoc | 3.97 | 14.89 B | -0.0325 | -0.81 | 853.68 K | 3.39 M |
| REG | Regency Centers Corp | 21.1934 | 14.16 B | -0.7986 | -3.63 | 1.96 M | 41.5 M |
| ERIE | Erie Indemnity Company | 22.608 | 14.12 B | -0.2418 | -1.06 | 89.9 K | 2.03 M |
| SEIC | Sei Investments Company | 12.4752 | 12.92 B | -0.3428 | -2.67 | 1.04 M | 12.92 M |
| JKHY | Jack Henry & Assoc | 15.4164 | 12.34 B | -0.1673 | -1.07 | 570.4 K | 8.79 M |
| CSGP | Costar Group Inc | 3.323 | 12.11 B | -0.028 | -0.84 | 1.53 M | 5.08 M |
| FDS | FactSet Research Systems Inc | 37.076 | 11.7 B | -0.4193 | -1.12 | 663.66 K | 24.61 M |
| TECH | Bio-Techne Cp | 13.3807 | 11.44 B | -0.0877 | -0.65 | 889.9 K | 11.91 M |
| SMTC | Semtech Corp | 11.05 | 11.15 B | -0.47 | -4.08 | 775.21 K | 8.57 M |
| WTFC | Wintrust Financial Corp | 16.2527 | 10.42 B | -0.3006 | -1.82 | 185.49 K | 3.01 M |
| PODD | Insulet Corp | 7.58 | 10.36 B | -0.26 | -3.32 | 164.75 K | 1.25 M |
| UMBF | Ump Financial Corp | 35.6037 | 10.14 B | -0.6206 | -1.71 | 215.6 K | 7.68 M |
| TTEK | Tetra Tech Inc | 4.3002 | 10.1 B | -0.06 | -1.38 | 3.43 M | 14.77 M |
| SSB | South State Cp | 23.306 | 10.09 B | -0.2852 | -1.21 | 34.4 K | 801.73 K |
| VSAT | Viasat Inc | 23.54 | 9.81 B | -0.40 | -1.67 | 279.7 K | 6.58 M |
| ZION | Zions Bancorp | 17.8082 | 9.63 B | -0.4904 | -2.68 | 1.79 M | 31.93 M |
| ONB | Old National Bncp | 10.3415 | 9.43 B | -0.1919 | -1.82 | 511.2 K | 5.29 M |
| BRKR | Bruker Corp | 3.9405 | 9.19 B | -0.2589 | -6.17 | 508.1 K | 2 M |
| RMBS | Rambus Inc | 17.38 | 9.1 B | -0.11 | -0.63 | 3.94 M | 68.42 M |
| SAIA | Saia Inc | 7.32 | 8.83 B | -0.18 | -2.4 | 124.82 K | 913.69 K |
| AAL | American Airlines Group | 7.853 | 8.82 B | -0.0566 | -0.72 | 3.46 M | 27.15 M |
| COLB | Columbia Banking Sys | 5.1903 | 8.65 B | -0.2827 | -5.17 | 71.2 K | 369.55 K |
| TTMI | TTM Technologies | 5.46 | 8.04 B | -0.11 | -1.97 | 182.87 K | 998.45 K |
| BOKF | Bok Financial Corp | 26.1145 | 7.91 B | -0.1426 | -0.54 | 166.86 K | 4.36 M |
| VLY | Valley National Bancorp | 7.0076 | 7.91 B | -0.1184 | -1.66 | 1.34 M | 9.38 M |
| CBSH | Commerce Bancshares | 17.9946 | 7.89 B | -0.4964 | -2.68 | 556.37 K | 10.01 M |
| FCFS | First Cash Fin Svcs | 15.8068 | 7.79 B | -0.9416 | -5.62 | 537.51 K | 8.5 M |
| VICR | Vicor Cp | 5.7849 | 7.6 B | -0.3579 | -5.83 | 70.39 K | 407.19 K |
| SLAB | Silicon Labs Inc | 25.39 | 7.41 B | -0.17 | -0.67 | 867.65 K | 22.03 M |
| URBN | Urban Outfitters Inc | 15.19 | 7.26 B | -0.62 | -3.92 | 5.96 M | 90.51 M |
| RUSHB | Rush Entpr Cl B | 3.4945 | 6.96 B | -0.0756 | -2.12 | 19.59 K | 68.44 K |
| CHDN | Churchill Downs IN | 5.9983 | 6.83 B | -0.0722 | -1.19 | 332.93 K | 2 M |
| CVLT | Commvault Systems | 13.12 | 6.8 B | -0.45 | -3.32 | 342.9 K | 4.5 M |
| KTOS | Kratos Defns | 12.60 | 6.54 B | -0.40 | -3.08 | 6.55 K | 82.59 K |
| UBSI | United Bkshs Inc | 15.313 | 6.52 B | -0.3168 | -2.03 | 554 K | 8.48 M |
| GBCI | Glacier Bancorp Inc | 9.6597 | 6.27 B | -0.8505 | -8.09 | 994.5 K | 9.61 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.13 | 2.1 T | -0.1018 | -1.95 | 13.5 M | 69.28 M |
| LLY | Eli Lilly and Company | 24.4337 | 1.27 T | -0.6873 | -2.74 | 6.85 M | 167.48 M |
| WMT | Walmart Stores | 13.1673 | 1 T | -0.1537 | -1.15 | 48.06 M | 632.87 M |
| JPM | JP Morgan Chase & Company | 19.2931 | 910.4 B | -1.3851 | -6.7 | 44.16 M | 852.04 M |
| JNJ | Johnson & Johnson | 36.115 | 682.52 B | -0.3608 | -0.99 | 15.54 M | 561.23 M |
| KO | Coca-Cola Company | 13.3303 | 419.18 B | -0.135 | -1 | 20.24 M | 269.77 M |
| ORCL | Oracle Corporation | 14.7656 | 396.29 B | -0.2612 | -1.74 | 28.31 M | 418.01 M |
| PG | Procter & Gamble Company | 39.7162 | 389.46 B | -0.2866 | -0.72 | 14.32 M | 568.85 M |
| UNH | Unitedhealth Group Inc | 21.1442 | 363.01 B | -0.3506 | -1.63 | 8.52 M | 180.12 M |
| MRK | Merck & Company | 16.012 | 362.27 B | -0.2465 | -1.52 | 15.69 M | 251.18 M |
| BAC | Bank of America Corporation | 10.7281 | 348.53 B | -0.2686 | -2.44 | 93.64 M | 1 B |
| GE | General Electric Company | 54.8283 | 343.29 B | -1.4507 | -2.58 | 15.13 M | 829.75 M |
| NVS | Novartis Ag ADR | 22.5044 | 302.65 B | -0.2573 | -1.13 | 1.15 M | 25.88 M |
| SHEL | Royal Dutch Shell Plc ADR | 54.75 | 279.28 B | -0.36 | -0.65 | 3.8 M | 208.26 M |
| CAT | Caterpillar Inc | 29.4833 | 276.97 B | -0.5311 | -1.77 | 11.1 M | 327.25 M |
| SAP | SAP Ag ADR | 26.2762 | 270.15 B | -0.6847 | -2.54 | 2.03 M | 53.35 M |
| RTX | Raytheon Technologies | 22.8749 | 267.68 B | -0.2738 | -1.18 | 8.68 M | 198.54 M |
| WFC | Wells Fargo & Company | 17.8781 | 257.44 B | -1.2361 | -6.47 | 43.61 M | 779.74 M |
| TM | Toyota Motor Corp Ltd | 44.5229 | 246.97 B | -0.5089 | -1.13 | 1 M | 44.71 M |
| IBM | International Business Machines | 46.573 | 231.24 B | -0.295 | -0.63 | 8.7 M | 405.1 M |
| C | Citigroup Inc | 51.8918 | 205.34 B | -0.4398 | -0.84 | 12.82 M | 665.17 M |
| DIS | Walt Disney Company | 19.7703 | 204.15 B | -0.3533 | -1.76 | 11.68 M | 230.82 M |
| TTE | Totalenergies Se ADR | 12.6196 | 196.61 B | -0.2209 | -1.72 | 3.02 M | 38.06 M |
| ABT | Abbott Laboratories | 17.0256 | 185.75 B | -0.2976 | -1.72 | 13.09 M | 222.92 M |
| WFC-PL | Wells Fargo & Company | 307.8654 | 183.8 B | -1.9862 | -0.64 | 69.97 K | 21.54 M |
| WELL | Welltower Inc | 17.95 | 179.68 B | -0.5249 | -2.84 | 1.78 M | 31.9 M |
| CRM | Salesforce.com Inc | 8.2169 | 179.06 B | -0.165 | -1.97 | 7.44 M | 61.17 M |
| SAN | Banco Santander ADR | 3.3589 | 174.89 B | -0.0172 | -0.51 | 1.94 M | 6.5 M |
| PFE | Pfizer Inc | 8.2427 | 164.33 B | -0.0499 | -0.6 | 44.44 M | 366.3 M |
| DHR | Danaher Corp | 11.3768 | 163.21 B | -0.178 | -1.54 | 6.75 M | 76.77 M |
| SCHW | The Charles Schwab Corp | 12.4768 | 158.61 B | -0.4474 | -3.46 | 10.44 M | 130.3 M |
| SONY | Sony Group Corp ADR | 3.5164 | 155.69 B | -0.0771 | -2.15 | 7.85 M | 27.61 M |
| TJX | TJX Companies | 4.2498 | 149.57 B | -0.0318 | -0.74 | 21.65 M | 91.99 M |
| T | American Telephone and Telegraph Inc. | 7.1887 | 149.42 B | -0.2503 | -3.36 | 32.43 M | 233.12 M |
| SCCO | Southern Copper Corp | 9.0126 | 143.53 B | -0.0746 | -0.82 | 6.31 M | 56.83 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.5985 | 142.56 B | -0.0514 | -1.11 | 378.92 K | 1.74 M |
| UL | Unilever Plc ADR | 15.044 | 142.19 B | -0.141 | -0.93 | 844.84 K | 12.71 M |
| CB | Chubb Ltd | 31.7684 | 142.04 B | -0.2232 | -0.7 | 1.5 M | 47.73 M |
| LMT | Lockheed Martin Corp | 49.2241 | 139.55 B | -0.998 | -1.99 | 2.47 M | 121.72 M |
| PGR | Progressive Corp | 8.604 | 136.43 B | -0.0806 | -0.93 | 3.32 M | 28.52 M |
| BMY | Bristol-Myers Squibb Company | 12.4681 | 127.39 B | -0.3489 | -2.72 | 17 M | 211.9 M |
| PLD | Prologis Inc | 12.9559 | 124.99 B | -0.1707 | -1.3 | 2.39 M | 30.97 M |
| SYK | Stryker Corp | 33.1191 | 118.92 B | -0.4304 | -1.28 | 2.13 M | 70.6 M |
| NEM | Newmont Mining Corp | 27.1133 | 117.05 B | -1.0547 | -3.74 | 8.91 M | 241.69 M |
| COF | Capital One Financial Corp | 24.8813 | 116.46 B | -0.2033 | -0.81 | 6.64 M | 165.19 M |
| SO | Southern Company | 17.1122 | 107.66 B | -0.3733 | -2.13 | 4.73 M | 80.89 M |
| GSK | Glaxosmithkline Plc ADR | 15.2658 | 101.51 B | -0.2476 | -1.6 | 1.56 M | 23.86 M |
| ICE | Intercontinental Exchange | 12.4588 | 99.4 B | -1.9747 | -13.68 | 18.94 M | 235.93 M |
| WM | Waste Management | 21.417 | 97.07 B | -0.134 | -0.62 | 3.22 M | 68.91 M |
| MMM | 3M Company | 29.159 | 96.24 B | -0.344 | -1.17 | 4.51 M | 131.43 M |
| USB | U.S. Bancorp | 14.4969 | 94.22 B | -0.7486 | -4.91 | 14.07 M | 203.93 M |
| UPS | United Parcel Service | 30.662 | 93.99 B | -0.5167 | -1.66 | 3.59 M | 110.18 M |
| ING | ING Groep N.V. ADR | 5.6145 | 93.84 B | -0.1972 | -3.39 | 1.23 M | 6.9 M |
| EMR | Emerson Electric Company | 23.1509 | 93.49 B | -0.3971 | -1.69 | 4.11 M | 95.18 M |
| PNC | PNC Bank | 29.6834 | 91.67 B | -0.3024 | -1.01 | 5.03 M | 149.26 M |
| AEM | Agnico-Eagle Mines Ltd | 37.8838 | 90.19 B | -0.9919 | -2.55 | 5.62 M | 212.87 M |
| SPG | Simon Property Group | 22.5512 | 88.68 B | -0.3695 | -1.61 | 4.41 M | 99.53 M |
| MSI | Motorola Solutions | 14.1202 | 87.69 B | -0.5989 | -4.07 | 4.88 M | 68.96 M |
| ECL | Ecolab Inc | 28.6911 | 85.38 B | -0.555 | -1.9 | 2.35 M | 67.49 M |
| TRV | The Travelers Companies Inc | 29.7024 | 82.61 B | -0.4469 | -1.48 | 5.17 M | 153.6 M |
| ITW | Illinois Tool Works Inc | 23.8403 | 81.49 B | -0.263 | -1.09 | 3.19 M | 76 M |
| E | Eni S.P.A. ADR | 16.4829 | 80.78 B | -0.2428 | -1.45 | 571.5 K | 9.42 M |
| CL | Colgate-Palmolive Company | 22.4679 | 77.82 B | -0.4261 | -1.86 | 7.16 M | 160.89 M |
| NSC | Norfolk Southern Corp | 32.365 | 74.85 B | -0.3804 | -1.16 | 3.46 M | 111.87 M |
| FDX | Fedex Corp | 52.3033 | 74.78 B | -0.4008 | -0.76 | 3.77 M | 197 M |
| AJG | Arthur J. Gallagher & Company | 16.1373 | 71.1 B | -0.1008 | -0.62 | 690.1 K | 11.14 M |
| AON | AON Plc | 36.6407 | 70.74 B | -0.8389 | -2.24 | 2.69 M | 98.45 M |
| DLR | Digital Realty Trust | 15.2695 | 70.63 B | -0.4922 | -3.12 | 1.27 M | 19.43 M |
| URI | United Rentals | 8.4357 | 70.53 B | -0.2614 | -3.01 | 704.4 K | 5.94 M |
| GWW | W.W. Grainger | 59.3282 | 70.34 B | -1.34 | -2.21 | 1.48 M | 87.82 M |
| DB | Deutsche Bank Ag | 22.784 | 67.95 B | -1.2645 | -5.26 | 2.64 M | 60.16 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.1257 | 67.48 B | -0.4564 | -3.94 | 126.31 K | 1.41 M |
| GS-PD | The Goldman Sachs Group Inc | 5.7739 | 66.88 B | -0.0855 | -1.46 | 80.56 K | 465.12 K |
| ALL | Allstate Corp | 21.8372 | 65.99 B | -0.4626 | -2.07 | 5.36 M | 117.03 M |
| MET | Metlife Inc | 23.6765 | 64.29 B | -0.3203 | -1.33 | 6.26 M | 148.28 M |
| BSX | Boston Scientific Corp | 7.56 | 64.07 B | -0.32 | -4.06 | 13.81 M | 104.41 M |
| AFL | Aflac Inc | 14.8836 | 62.7 B | -0.2021 | -1.34 | 5.57 M | 82.9 M |
| TEL | TE Connectivity Ltd | 12.1085 | 62.62 B | -0.1927 | -1.57 | 3.22 M | 38.95 M |
| PSA | Public Storage | 38.3146 | 62.28 B | -1.8549 | -4.62 | 3.06 M | 117.3 M |
| EW | Edwards Lifesciences Corp | 4.5767 | 60.84 B | -0.0891 | -1.91 | 4.96 M | 22.71 M |
| WPM | Wheaton Precious Metals | 5.1592 | 59.86 B | -0.2724 | -5.02 | 8.51 M | 43.91 M |
| TFC | Truist Financial Corp | 13.6499 | 59.79 B | -0.4483 | -3.18 | 8.14 M | 111.16 M |
| NUE | Nucor Corp | 29.7213 | 59.16 B | -0.6155 | -2.03 | 9.1 M | 270.35 M |
| BDX | Becton Dickinson and Company | 39.3146 | 58.76 B | -0.4266 | -1.07 | 1.36 M | 53.44 M |
| OXY | Occidental Petroleum Corp | 36.7712 | 58.38 B | -0.2502 | -0.68 | 9.91 M | 364.58 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.9855 | 58.32 B | -0.2257 | -0.75 | 500 | 14.99 K |
| DAL | Delta Air Lines Inc | 10.2983 | 56.94 B | -0.1551 | -1.48 | 7.66 M | 78.91 M |
| O | Realty Income Corp | 8.7942 | 56.52 B | -0.3116 | -3.42 | 2.23 M | 19.61 M |
| AME | Amtek Inc | 12.2395 | 55.27 B | -0.3418 | -2.72 | 1.97 M | 24.07 M |
| AZO | Autozone | 137.73 | 52.34 B | -2.84 | -2.02 | 1.49 M | 205.69 M |
| LHX | L3Harris Technologies Inc | 25.8652 | 50.62 B | -0.2789 | -1.07 | 959.14 K | 24.81 M |
| VMRK | Vivmark Residential | 12.375 | 49.47 B | -0.4263 | -3.33 | 4.82 M | 59.62 M |
| MT | Arcelormittal ADR | 42.7996 | 48.34 B | -0.5818 | -1.34 | 2 M | 85.78 M |
| FNV | Franco Nev Corp | 13.9911 | 47.77 B | -0.1149 | -0.81 | 2.1 K | 29.38 K |
| VTR | Ventas Inc | 16.4747 | 47.41 B | -0.4564 | -2.7 | 2.39 M | 39.32 M |
| MSCI | MSCI Inc | 14.5991 | 47.36 B | -1.7831 | -10.88 | 537.6 K | 7.85 M |
| SPG-PJ | Simon Property Group Inc | 17.5623 | 45.22 B | -0.1979 | -1.11 | 700 | 12.29 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 21.9822 | 44.53 B | -0.2356 | -1.06 | 614.9 K | 13.52 M |
| AU | Anglogold Ashanti Ltd ADR | 21.2172 | 44.31 B | -1.2194 | -5.43 | 2.15 M | 45.72 M |
| HMC | Honda Motor Company ADR | 11.5325 | 43.51 B | -0.2374 | -2.02 | 1.02 M | 11.72 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 483 | 5.8 K | |
| MARI | Marimaca Copper Corp | 3.25 | -0.75 | -18.75 | 380 | 1.24 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 3.6943 | -0.5542 | -13.04 | 128.6 K | 475.09 K | |
| AGI | Alamos Gold Inc Cls A | 5.9649 | -0.8923 | -13.01 | 1.11 M | 6.6 M | |
| PBL | Pollard Banknote Ltd | 3.2019 | -0.3386 | -9.56 | 3.15 K | 10.09 K | |
| JAG | Jaguar Mining Inc | 4526.1035 | -478.1675 | -9.56 | 250.34 K | 1.13 B | |
| LUG | Lundin Gold Inc | 3.2337 | -0.3403 | -9.52 | 1.55 K | 5.01 K | |
| IMG | Iamgold Corp | 6.2854 | -0.6034 | -8.76 | 2.57 M | 16.14 M | |
| OLY | Olympia Financial Group Inc | 8.1463 | -0.7188 | -8.11 | 200 | 1.63 K | |
| SSRM | Ssr Mining Inc | 18.3402 | -1.5898 | -7.98 | 131.7 K | 2.42 M | |
| LB | Laurentian Bank | 13.8295 | -1.1896 | -7.92 | 437.83 K | 6.05 M | |
| ELD | Eldorado Gold | 40.3829 | -3.3653 | -7.69 | 2.86 M | 115.42 M | |
| TRX | Trx Gold Corporation | 4.59 | -0.36 | -7.27 | 58.85 K | 270.11 K | |
| K | Kinross Gold Corp | 18.0825 | -1.3625 | -7.01 | 10.02 M | 181.11 M | |
| ABX | Barrick Mining Corp | 29.7686 | -2.1462 | -6.72 | 4.41 M | 131.39 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.1465 | -0.2211 | -6.57 | 29.4 K | 92.51 K | |
| PD | Precision Drilling Corp | 186.00 | -12.40 | -6.25 | 881.91 K | 164.03 M | |
| SEA | Seabridge Gold Inc | 11.4262 | -0.7591 | -6.23 | 2.93 K | 33.51 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.454 | -0.7852 | -5.93 | 177.6 K | 2.21 M | |
| WPM | Wheaton Precious Metals Corp | 6.1624 | -0.3841 | -5.87 | 2.14 M | 13.16 M | |
| AEM | Agnico Eagle Mines Ltd | 44.4153 | -2.4784 | -5.29 | 1.52 M | 67.59 M | |
| PAAS | Pan American Silver Corp | 15.1508 | -0.8272 | -5.18 | 164.46 K | 2.49 M | |
| AIM | Aimia Inc | 7.4942 | -0.3882 | -4.92 | 1.01 M | 7.56 M | |
| MEQ | Mainstreet Eq J | 5.8561 | -0.2993 | -4.86 | 4.7 K | 27.52 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.0168 | -0.5113 | -4.86 | 43.86 K | 439.37 K | |
| PSI | Pason Systems Inc | 7.1199 | -0.3586 | -4.8 | 238.98 K | 1.7 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.1548 | -0.2998 | -4.64 | 15.79 K | 97.18 K | |
| BCE-PA | BCE Inc Pref AA | 6.1157 | -0.2955 | -4.61 | 7.4 K | 45.26 K | |
| ACO-X | ATCO Ltd | 10.8457 | -0.497 | -4.38 | 121.13 K | 1.31 M | |
| ATRL | Atkinsrealis Group Inc | 31.4212 | -1.4341 | -4.36 | 600.3 K | 18.86 M | |
| WN-PA | George Weston Prf | 7.006 | -0.3197 | -4.36 | 5.87 K | 41.13 K | |
| TWC | Twc Enterprises Ltd | 3.7884 | -0.1722 | -4.35 | 13.18 K | 49.93 K | |
| FFH | Fairfax Financial Holdings Ltd | 249.7834 | -11.3322 | -4.34 | 49.13 K | 12.27 M | |
| FNV | Franco-Nevada Corp | 16.7722 | -0.7118 | -4.07 | 260.3 K | 4.37 M | |
| FTS-PG | Fortis Inc Pref G | 8.0878 | -0.3053 | -3.64 | 3.96 K | 32.03 K | |
| ESI | Ensign Energy Services Inc | 3.4929 | -0.1269 | -3.51 | 267.89 K | 935.73 K | |
| TPX-B | Molson Coors Canada Inc | 37.9269 | -1.3078 | -3.33 | 1.49 K | 56.44 K | |
| WJX | Wajax Corp | 6.812 | -0.2275 | -3.23 | 40.46 K | 275.64 K | |
| RFA | RFA Financial Inc. | 13.3364 | -0.4231 | -3.07 | 14.31 K | 190.88 K | |
| BCE | BCE Inc | 9.0652 | -0.2804 | -3 | 3.87 M | 35.09 M | |
| BCE-PT | Bce Inc Pref T | 5.6521 | -0.172 | -2.95 | 35.8 K | 202.35 K | |
| CGO | Cogeco Inc Sv | 15.2967 | -0.4544 | -2.88 | 4.95 K | 75.72 K | |
| CJR-B | Corus Entertainment Inc | 5.6874 | -0.1586 | -2.71 | 68 K | 386.74 K | |
| CORS | Corus Entertainment Holdings Inc. | 2845.3938 | -79.321 | -2.71 | 136 | 386.97 K | |
| CCA | Cogeco Communications Inc | 20.8619 | -0.5618 | -2.62 | 56.23 K | 1.17 M | |
| ELR | Eastern Platinum Ltd | 3.75 | -0.10 | -2.6 | 11.38 M | 42.67 M | |
| MG | Magna International Inc | 5.5927 | -0.1454 | -2.53 | 1.26 M | 7.05 M | |
| WFG | West Fraser Timber CO Ltd | 12.6917 | -0.3037 | -2.34 | 102.8 K | 1.3 M | |
| WSP | WSP Global Inc | 13.7287 | -0.3144 | -2.24 | 53.93 K | 740.43 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.051 | -0.153 | -2.12 | 11.05 K | 77.91 K | |
| TCL-A | Transcontinental Inc | 3.8422 | -0.0799 | -2.04 | 56.42 K | 216.78 K | |
| TCW | Trican Well | 4.9138 | -0.1018 | -2.03 | 258.68 K | 1.27 M | |
| BCE-PI | BCE Inc Pref AI | 6.269 | -0.1282 | -2 | 126.92 K | 795.66 K | |
| TRP | TC Energy Corp | 13.4003 | -0.2617 | -1.92 | 1.56 M | 20.93 M | |
| FTS | Fortis Inc | 12.6893 | -0.2425 | -1.88 | 488.47 K | 6.2 M | |
| BCE-PS | Bce Inc Pref S | 6.0665 | -0.1088 | -1.76 | 2 K | 12.13 K | |
| SAP | Saputo Inc | 7.7705 | -0.1361 | -1.72 | 367 K | 2.85 M | |
| DSG | Descartes Sys | 3.50 | -0.06 | -1.69 | 28.9 K | 101.15 K | |
| MX | Methanex Corp | 9.1381 | -0.1539 | -1.66 | 641.32 K | 5.86 M | |
| IGM | Igm Financial Inc | 13.8425 | -0.2323 | -1.65 | 149.23 K | 2.07 M | |
| CAE | Cae Inc | 6.9618 | -0.1161 | -1.64 | 386.46 K | 2.69 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.3163 | -0.1114 | -1.5 | 6.7 K | 49.02 K | |
| PWF-PH | Power Financial Corp Pref H | 7.2102 | -0.1071 | -1.46 | 1.25 K | 9.01 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.3449 | -0.1056 | -1.42 | 93.41 K | 686.05 K | |
| ONEX | Onex Corp | 17.5032 | -0.2513 | -1.42 | 165 K | 2.89 M | |
| VCM | Vecima Networks Inc | 3.6991 | -0.0502 | -1.34 | 30.9 K | 114.3 K | |
| CCO | Cameco Corp | 18.9014 | -0.2439 | -1.27 | 1.62 M | 30.63 M | |
| WTE | Westshore Terminals Investment Corp | 3.804 | -0.0471 | -1.22 | 71 K | 270.08 K | |
| BU | Burcon Nutrascience Corp | 100.0827 | -1.158 | -1.14 | 496 | 49.64 K | |
| KBL | Kbro Linen Inc | 4.9387 | -0.0499 | -1 | 700 | 3.46 K | |
| CIGI | Colliers International Group Inc | 9.1052 | -0.0857 | -0.93 | 63.37 K | 577.01 K | |
| NPI | Northland Power Inc | 3.7131 | -0.0323 | -0.86 | 119.4 K | 443.36 K | |
| AFN | Ag Growth International Inc | 9.4288 | -0.0811 | -0.85 | 36.3 K | 342.27 K | |
| MRU | Metro Inc | 9.3355 | -0.0735 | -0.78 | 1.33 M | 12.41 M | |
| RCI-B | Rogers Communications Inc | 19.5393 | -0.1366 | -0.69 | 2.33 M | 45.53 M | |
| ENB | Enbridge Inc | 8.5384 | -0.0595 | -0.69 | 756.5 K | 6.46 M | |
| BNS | Bank of Nova Scotia | 14.5789 | -0.1015 | -0.69 | 3.6 M | 52.48 M | |
| POW | Power Corp of Canada Sv | 9.5537 | -0.0634 | -0.66 | 797.05 K | 7.61 M | |
| PPL | Pembina Pipeline Corp | 4.8539 | -0.0312 | -0.64 | 182.64 K | 886.51 K | |
| DII-B | Dorel Industries Inc | 7.6927 | -0.0478 | -0.62 | 68.71 K | 528.59 K | |
| SGY | Surge Energy Inc | 7.3601 | -0.0421 | -0.57 | 235 | 1.73 K | |
| BIR | Birchcliff Energy Ltd | 3.5605 | -0.0192 | -0.54 | 545.5 K | 1.94 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 24.3841 | 42.77 B | -1.837 | -7.01 | 868 K | 21.17 M |
| BRDCY | Bridgestone Corporation | 4.1809 | 33.02 B | -0.2498 | -5.64 | 39.63 K | 165.68 K |
| LNWO | Light & Wonder, Inc. | 18.57 | 6.2 B | -0.30 | -1.59 | 996.7 K | 18.51 M |
| SEII | Sharing Economy International Inc | 3000.0029 | 645.17 K | -60.0002 | -1.96 | 2 | 6 K |
| ERHE | ERHC Energy Inc | 11.20 | 575.89 K | -0.80 | -6.67 | 349.42 K | 3.91 M |
| GRLF | Green Leaf Innovations Inc | 7.50 | 52.27 K | -0.50 | -6.25 | 3.1 M | 23.28 M |
| WNBD | Winning Brands Corporation | 4.75 | 20.99 K | -0.50 | -9.52 | 10.88 K | 51.66 K |
| XDSL | mPhase Technologies Inc | 75.00 | 16.8 K | -2.50 | -3.23 | 751 | 56.33 K |
| WUHN | Wuhan General Group (China) Inc | 4.50 | 11.03 K | -0.19 | -4.05 | 398 | 1.79 K |
| SIMPQ | Simply Inc | 72.50 | 1.55 K | -10.00 | -12.12 | 188 | 13.63 K |
| CYRNQ | CYRNQ | 36.40 | 799 | -0.20 | -0.55 | 1.76 K | 64.14 K |
| CALIQ | China Auto Logistics Inc. | 23.88 | 484 | -0.12 | -0.5 | 2.25 K | 53.73 K |
| SYNE | Synthesis Energy Systems Inc | 45.44 | 157 | -0.64 | -1.39 | 6.29 K | 285.73 K |
| CBKCQ | Christopher & Banks Corporation | 4.7951 | -0.5258 | -9.88 | 345.61 K | 1.66 M | |
| PTRC | Petro River Oil Corp | 60.00 | -4.00 | -6.25 | 26 | 1.56 K | |
| ESINQ | ITT Educational Services Inc | 92.28 | -2.01 | -2.13 | 1.13 M | 104.45 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SSE | Silver Spruce Resources Inc | 24.00 | -10.50 | -30.43 | 2.37 K | 56.86 K | |
| PAR-H | Parent Capital Corp | 6.00 | -2.00 | -25 | 40 | 240 | |
| AVCR | Avricore Health Inc | 4.80 | -1.00 | -17.24 | 2.44 K | 11.7 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 150 | 750 | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 1 | 90 | |
| CKG | Chesapeake Gold Corp | 3.03 | -0.45 | -12.93 | 8.05 K | 24.39 K | |
| KTN | Kootenay Silver Inc | 4.60 | -0.40 | -8 | 500 | 2.3 K | |
| SILV | Silver Valley Metals Corp. | 4.86 | -0.405 | -7.69 | 259.1 K | 1.26 M | |
| VRB | Vanadiumcorp Resource Inc | 7.00 | -0.50 | -6.67 | 108 | 756 | |
| FMM | Full Metal Minerals Ltd | 4.6808 | -0.2987 | -6 | 5.09 K | 23.85 K | |
| OYL | CGX Energy Inc | 6.70 | -0.30 | -4.29 | 64.79 K | 434.09 K | |
| GBU | Gabriel Resources Ltd | 16.10 | -0.30 | -1.83 | 80.19 K | 1.29 M | |
| SGQ | SouthGobi Resources Ltd | 6.50 | -0.10 | -1.52 | 2.3 K | 14.95 K |