Loser Valuations for 6 January 2009 from 00:00:00 until 23:59:59
Loser Valuations for 6 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 3.90 | 11.17 B | -0.30 | -7.14 | 58.14 K | 226.75 K |
| SEB | Seaboard Corporation | 1106.5732 | 3.55 B | -33.8253 | -2.97 | 1.6 K | 1.77 M |
| TMP | Tompkinstrustco | 27.1708 | 1.44 B | -0.4846 | -1.75 | 32.34 K | 878.7 K |
| USAS | Americas Silver Corp | 9.30 | 943.46 M | -0.90 | -8.82 | 137 | 1.27 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7165 | 268.02 M | -0.4146 | -8.08 | 40.4 K | 190.55 K |
| BKTI | Bk Technologies Inc | 3.2291 | 252.1 M | -0.1196 | -3.57 | 100 | 322.91 |
| ESP | Espey Mfg. & Electronics | 8.3759 | 145.6 M | -0.0519 | -0.62 | 3.2 K | 26.8 K |
| ARMP | Armata Pharmaceuticals Inc | 2240.00 | 138.32 M | -70.00 | -3.03 | 6 | 13.44 K |
| SIF | Sifco Industries | 5.6743 | 126.01 M | -0.0473 | -0.83 | 7.6 K | 43.12 K |
| STXS | Stereotaxis Inc | 40.2592 | 85.17 M | -1.5953 | -3.81 | 20.18 K | 812.39 K |
| IOR | Income Opportunity Realty Trust | 5.80 | 74.21 M | -0.384 | -6.21 | 1.92 K | 11.11 K |
| WWR | Westwater Resources | 5340.00 | 49.75 M | -179.9995 | -3.26 | 215 | 1.15 M |
| DXR | Daxor Corp | 11.6121 | 49.39 M | -0.2631 | -2.22 | 4.5 K | 52.25 K |
| AGIG | AGIG | 496.9696 | 36 M | -35.2375 | -6.62 | 447 | 222.15 K |
| NNVC | Nanoviricides Inc | 55.30 | 34.48 M | -0.70 | -1.25 | 406 | 22.45 K |
| CVM | Cel-Sci Corp | 2100.00 | 20.93 M | -75.00 | -3.45 | 56 | 117.6 K |
| BESS | Bimergen Energy Corporation | 70.00 | 20.58 M | -7.00 | -9.09 | 171 | 11.97 K |
| AIRI | Air Industries Group Inc | 368.4682 | 12.63 M | -16.7486 | -4.35 | 5 | 1.84 K |
| OPTT | Ocean Power Tech Inc | 1510.00 | 6.16 M | -60.00 | -3.82 | 47.19 K | 71.25 M |
| DSS | Document Security Systems | 3884.5383 | 4.89 M | -20.7708 | -0.53 | 13 | 50.5 K |
| TPHS | Trinity Pl Hlds Inc | 9.4007 | 1.93 M | -0.1594 | -1.67 | 4.69 K | 44.12 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 5.25 | -1.75 | -25 | 57 | 299.25 |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FC | Feeder Cattle | 125.775 | -0.75 | -0.59 | 2.32 K | 291.55 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 13.0196 | 1 T | -0.1162 | -0.88 | 57.44 M | 747.82 M |
| COST | Costco Wholesale | 35.9484 | 483.99 B | -0.5869 | -1.61 | 6.47 M | 232.69 M |
| AMGN | Amgen Inc | 39.462 | 252.64 B | -0.8861 | -2.2 | 8.98 M | 354.46 M |
| GILD | Gilead Sciences Inc | 17.1429 | 208.31 B | -0.4732 | -2.69 | 17.65 M | 302.62 M |
| VZ | Verizon Communications Inc | 12.0365 | 192.93 B | -0.1958 | -1.6 | 28 M | 337.04 M |
| ISRG | Intuitive Surg Inc | 13.5766 | 155.4 B | -0.3723 | -2.67 | 10.11 M | 137.25 M |
| VRTX | Vertex Pharmaceutic | 31.63 | 137.57 B | -0.52 | -1.62 | 2.06 M | 65.02 M |
| CME | CME Group Inc | 20.7315 | 112.93 B | -0.7496 | -3.49 | 9.8 M | 203.12 M |
| REGN | Regeneron Pharmaceuticals | 18.8328 | 98.4 B | -0.1192 | -0.63 | 301.6 K | 5.68 M |
| NTES | Netease Inc ADR | 3.1095 | 78.52 B | -0.1025 | -3.19 | 8.56 M | 26.63 M |
| ROST | Ross Stores Inc | 6.3021 | 76.1 B | -0.0525 | -0.83 | 7.35 M | 46.31 M |
| MELI | MercadoLibre Inc | 17.8974 | 74.78 B | -0.2907 | -1.6 | 661.53 K | 11.84 M |
| AEP | American Electric Power Company | 16.7968 | 70.19 B | -0.2942 | -1.72 | 3.13 M | 52.62 M |
| NDAQ | Nasdaq Inc | 6.7695 | 60.73 B | -0.2412 | -3.44 | 11.73 M | 79.41 M |
| GRMN | Garmin Ltd | 12.0127 | 55.15 B | -0.5184 | -4.14 | 3.07 M | 36.93 M |
| IDXX | Idexx Laboratories | 16.495 | 54.99 B | -0.90 | -5.17 | 2.86 M | 47.26 M |
| XEL | XCEL Energy Inc | 10.0483 | 52.31 B | -0.1309 | -1.29 | 3.01 M | 30.24 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.5696 | 51.32 B | -0.065 | -1.79 | 4.31 M | 15.39 M |
| TTWO | Take-Two Interactive Software | 7.89 | 42.44 B | -0.25 | -3.07 | 1.63 M | 12.86 M |
| BIIB | Biogen Inc | 46.47 | 37.03 B | -0.97 | -2.04 | 3.44 M | 159.95 M |
| HBAN | Huntington Bcshs | 4.3946 | 31.7 B | -0.0514 | -1.16 | 6.7 M | 29.43 M |
| ILMN | Illumina Inc | 26.2646 | 31.68 B | -0.4669 | -1.75 | 2.01 M | 52.76 M |
| TCOM | Trip.com Group Ltd ADR | 5.9162 | 27.21 B | -0.1493 | -2.46 | 2.43 M | 14.4 M |
| DLTR | Dollar Tree Inc | 13.2233 | 26.51 B | -0.7167 | -5.14 | 10.81 M | 142.95 M |
| BIDU | Baidu Inc ADR | 13.573 | 26.43 B | -0.211 | -1.53 | 27.64 M | 375.14 M |
| INSM | Insmed Inc | 4.949 | 25.9 B | -0.048 | -0.96 | 251.26 K | 1.24 M |
| AXON | Axon Enterprise Inc | 5.51 | 25.01 B | -0.06 | -1.08 | 699.3 K | 3.85 M |
| TROW | T Rowe Price Group | 20.5296 | 23.09 B | -0.2868 | -1.38 | 3.96 M | 81.4 M |
| EVRG | Evergy Inc | 10.0783 | 20.35 B | -0.2931 | -2.83 | 1.43 M | 14.43 M |
| LNT | Alliant Energy Corp | 7.6394 | 18.95 B | -0.1803 | -2.31 | 1.87 M | 14.29 M |
| FSLR | First Solar Inc | 153.71 | 18.52 B | -4.09 | -2.59 | 4.68 M | 719.22 M |
| FFIV | F5 Networks Inc | 22.50 | 18.05 B | -0.29 | -1.27 | 4.28 M | 96.24 M |
| EWBC | East West Bancorp | 10.1808 | 17.97 B | -0.5832 | -5.42 | 819.61 K | 8.34 M |
| LOGI | Logitech Int S.A. | 10.5076 | 14.27 B | -0.6584 | -5.9 | 2.81 M | 29.54 M |
| COKE | Coca Cola Bot Cons | 3.7729 | 13.78 B | -0.0368 | -0.97 | 123.16 K | 464.67 K |
| TECH | Bio-Techne Cp | 13.1843 | 11.44 B | -0.1964 | -1.47 | 1.06 M | 13.93 M |
| BMRN | Biomarin Pharmaceuticals | 18.31 | 10.98 B | -0.69 | -3.63 | 2.33 M | 42.7 M |
| UMBF | Ump Financial Corp | 34.9092 | 10.14 B | -0.6945 | -1.95 | 230.2 K | 8.04 M |
| HSIC | Henry Schein Inc | 14.7807 | 9.52 B | -0.1136 | -0.76 | 2.86 M | 42.2 M |
| VLY | Valley National Bancorp | 6.9286 | 7.91 B | -0.079 | -1.13 | 1.47 M | 10.17 M |
| CBSH | Commerce Bancshares | 17.7655 | 7.89 B | -0.2291 | -1.27 | 840.29 K | 14.93 M |
| IDCC | Interdigital Inc | 20.3569 | 7.61 B | -0.8291 | -3.91 | 750.25 K | 15.27 M |
| URBN | Urban Outfitters Inc | 14.80 | 7.26 B | -0.39 | -2.57 | 5.14 M | 76.13 M |
| CPB | Campbell Soup Company | 17.0234 | 6.58 B | -0.3428 | -1.97 | 2.63 M | 44.72 M |
| KTOS | Kratos Defns | 12.50 | 6.54 B | -0.10 | -0.79 | 13.64 K | 170.53 K |
| UBSI | United Bkshs Inc | 15.0297 | 6.52 B | -0.2833 | -1.85 | 511.1 K | 7.68 M |
| LGND | Ligand Pharm | 9.295 | 6.33 B | -0.1025 | -1.09 | 74 K | 687.88 K |
| GBCI | Glacier Bancorp Inc | 9.3217 | 6.27 B | -0.338 | -3.5 | 711 K | 6.63 M |
| AVAV | Aerovironment Inc | 37.78 | 6.14 B | -1.60 | -4.06 | 666.88 K | 25.19 M |
| ABCB | Ameris Bancorp | 9.4046 | 5.54 B | -0.3234 | -3.32 | 36.81 K | 346.16 K |
| OMAB | Grupo Aeroportuario ADR | 4.4614 | 5.3 B | -0.0637 | -1.41 | 17.48 K | 78 K |
| NWE | Northwestern Corp | 11.3649 | 5.27 B | -0.0823 | -0.72 | 234.84 K | 2.67 M |
| MMSI | Merit Medical Sys | 13.296 | 5.19 B | -0.328 | -2.41 | 376.13 K | 5 M |
| POWL | Powell Inds Inc | 19.8607 | 5.17 B | -0.3773 | -1.86 | 54.98 K | 1.09 M |
| UCB | United Community Banks, Inc. | 40.4216 | 4.46 B | -5.9519 | -12.83 | 856.32 K | 34.61 M |
| TCBI | Texas Capital Bncsh | 12.0291 | 4.4 B | -0.2357 | -1.92 | 309.61 K | 3.72 M |
| CATY | Cathay Genl Bncp | 14.3172 | 4.35 B | -0.6111 | -4.09 | 635.5 K | 9.1 M |
| SLGN | Silgan Holdings | 10.1893 | 4.3 B | -0.0983 | -0.96 | 1 M | 10.23 M |
| ITRI | Itron Inc | 64.68 | 4.23 B | -1.05 | -1.6 | 649.91 K | 42.04 M |
| EXPO | Exponent Inc | 6.3439 | 4.1 B | -0.1156 | -1.79 | 242.8 K | 1.54 M |
| PTEN | Patterson-Uti Energy | 9.4143 | 4.05 B | -0.1406 | -1.47 | 5.84 M | 54.96 M |
| BANF | Bancfirst Corp | 17.086 | 3.99 B | -0.1186 | -0.69 | 119.6 K | 2.04 M |
| PRIM | Primoris Services Cp | 4.458 | 3.76 B | -0.1613 | -3.49 | 3.01 K | 13.42 K |
| TOWN | Towne Bank | 14.743 | 3.34 B | -0.1436 | -0.96 | 63.59 K | 937.43 K |
| SBCF | Seacoast Banking Cp | 29.7848 | 3.24 B | -0.5295 | -1.75 | 20.98 K | 624.89 K |
| OTTR | Otter Tail Corp | 11.8647 | 3.16 B | -0.1946 | -1.61 | 312.81 K | 3.71 M |
| IPGP | Ipg Photonics Corp | 12.7296 | 3.01 B | -0.3464 | -2.65 | 332.89 K | 4.24 M |
| LOPE | Grand Canyon Educati | 18.01 | 3 B | -0.60 | -3.22 | 120.23 K | 2.17 M |
| MGEE | Mge Energy Inc | 16.4255 | 2.99 B | -0.3097 | -1.85 | 111.28 K | 1.83 M |
| HTO | H2O America | 18.988 | 2.94 B | -0.2087 | -1.09 | 149.2 K | 2.83 M |
| VCEL | Vericel Corproation | 91.20 | 2.94 B | -1.60 | -1.72 | 16.71 K | 1.52 M |
| HURN | Huron Consulting | 57.36 | 2.64 B | -2.59 | -4.32 | 475.64 K | 27.28 M |
| BANR | Banner Corp | 43.0105 | 2.52 B | -1.3889 | -3.13 | 28.46 K | 1.22 M |
| BUSE | First Busey Corp | 26.5329 | 2.38 B | -0.6705 | -2.46 | 53.38 K | 1.42 M |
| DXPE | Dxp Enterprise | 15.33 | 2.38 B | -0.18 | -1.16 | 117.5 K | 1.8 M |
| PENN | Penn Natl Gaming Inc | 4.6701 | 2.35 B | -0.3532 | -7.03 | 1.27 M | 5.94 M |
| XRAY | Dentsply Sirona Inc | 22.7338 | 1.84 B | -0.6223 | -2.66 | 2.32 M | 52.85 M |
| CNOB | Connectone Bancorp | 5.6262 | 1.65 B | -0.106 | -1.85 | 9.8 K | 55.14 K |
| JJSF | J J Snack Foods | 27.4358 | 1.64 B | -0.4491 | -1.61 | 98.2 K | 2.69 M |
| OMCL | Omnicell Inc | 12.47 | 1.61 B | -0.23 | -1.81 | 296.57 K | 3.7 M |
| IMKTA | Ingles Markets Inc | 11.5135 | 1.59 B | -0.1487 | -1.28 | 49.76 K | 572.95 K |
| ICFI | Icf International | 23.1749 | 1.47 B | -0.1234 | -0.53 | 64.87 K | 1.5 M |
| CBRL | Cracker Barrel | 10.8595 | 1.45 B | -0.6446 | -5.6 | 942.9 K | 10.24 M |
| PLPC | Preformed Line Prd | 37.3195 | 1.43 B | -0.5571 | -1.47 | 4.7 K | 175.4 K |
| DMLP | Dorchester Minls | 4.2435 | 1.4 B | -0.0446 | -1.04 | 123.17 K | 522.69 K |
| FMBH | First Mid Ill Bncshr | 13.3947 | 1.36 B | -1.4364 | -9.69 | 450 | 6.03 K |
| STRA | Strayer Education | 135.4941 | 1.22 B | -11.0084 | -7.51 | 832 K | 112.73 M |
| IART | Integra Lifesciences | 12.1191 | 1.12 B | -0.2598 | -2.1 | 1.14 M | 13.86 M |
| NBN | Northeast Bncp | 6.3567 | 1.09 B | -0.1547 | -2.38 | 2.71 K | 17.19 K |
| OCSL | Oaktree Specialty Lending Corp | 3.7822 | 1.07 B | -0.0825 | -2.13 | 25.81 K | 97.63 K |
| CCNE | Cnb Financial Corp | 5.6394 | 1.06 B | -0.5256 | -8.53 | 200 | 1.13 K |
| CFFN | Capitol Fed Finl Inc | 6.0246 | 1.04 B | -0.0303 | -0.5 | 244.25 K | 1.47 M |
| CAC | Camden Natl Cp | 9.6632 | 1 B | -0.0514 | -0.53 | 20.1 K | 194.23 K |
| GSBC | Great Southern Bncp | 6.4011 | 885.75 M | -0.0363 | -0.56 | 26.77 K | 171.37 K |
| NWPX | Northwest Pipe Company | 44.60 | 879.12 M | -0.77 | -1.7 | 186.16 K | 8.3 M |
| CCBG | Capital City Bank Gr | 17.3635 | 874.44 M | -0.7482 | -4.13 | 42.26 K | 733.85 K |
| OSPN | Onespan Inc | 8.4388 | 827.55 M | -1.4543 | -14.7 | 1.53 M | 12.92 M |
| FISI | Financial Institut | 7.4768 | 781.62 M | -0.1026 | -1.35 | 14.83 K | 110.89 K |
| APEI | American Public Education | 37.68 | 753.29 M | -0.47 | -1.23 | 240.91 K | 9.08 M |
| PFIS | Peoples Finl Svcs Company | 10.1503 | 729.39 M | -0.1391 | -1.35 | 1.02 K | 10.35 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 100090.00 | 1.26 T | -2510.00 | -2.45 | 851 | 85.18 M |
| WMT | Walmart Stores | 13.0508 | 1 T | -0.1165 | -0.88 | 57.44 M | 749.61 M |
| XOM | Exxon Mobil Corporation | 46.5036 | 692.57 B | -0.7703 | -1.63 | 41.97 M | 1.95 B |
| JNJ | Johnson & Johnson | 35.8985 | 682.52 B | -0.2165 | -0.6 | 22.1 M | 793.27 M |
| KO | Coca-Cola Company | 13.1162 | 419.18 B | -0.2141 | -1.61 | 21.31 M | 279.48 M |
| UNH | Unitedhealth Group Inc | 20.6456 | 363.01 B | -0.4986 | -2.36 | 7.42 M | 153.27 M |
| MRK | Merck & Company | 15.7183 | 362.27 B | -0.2937 | -1.83 | 15.75 M | 247.61 M |
| PM | Philip Morris International Inc | 19.2696 | 306.52 B | -0.5481 | -2.77 | 14.05 M | 270.76 M |
| HSBC | HSBC Holdings Plc ADR | 20.6397 | 304.63 B | -0.2106 | -1.01 | 2.04 M | 42.15 M |
| NVS | Novartis Ag ADR | 22.146 | 302.65 B | -0.3584 | -1.59 | 2.54 M | 56.33 M |
| CAT | Caterpillar Inc | 29.3042 | 276.97 B | -0.1791 | -0.61 | 10.87 M | 318.45 M |
| BML-PG | Bank of America Corporation | 3.9784 | 261.08 B | -0.022 | -0.55 | 110.46 K | 439.44 K |
| TMO | Thermo Fisher Scientific Inc | 33.3968 | 259.15 B | -0.1702 | -0.51 | 4.39 M | 146.77 M |
| WFC | Wells Fargo & Company | 17.5468 | 257.44 B | -0.3313 | -1.85 | 54.22 M | 951.44 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3863 | 244.81 B | -0.0604 | -1.75 | 3.36 M | 11.36 M |
| BML-PL | Bank of America Corporation | 4.4499 | 234.81 B | -0.0461 | -1.03 | 503.17 K | 2.24 M |
| TTE | Totalenergies Se ADR | 12.5549 | 196.61 B | -0.0647 | -0.51 | 2.88 M | 36.15 M |
| MCD | McDonald's Corporation | 38.5534 | 193.63 B | -0.881 | -2.23 | 10.86 M | 418.52 M |
| ABT | Abbott Laboratories | 16.4693 | 185.75 B | -0.5563 | -3.27 | 29.17 M | 480.37 M |
| NVO | Novo Nordisk A/S ADR | 8.4799 | 179.24 B | -0.0959 | -1.12 | 194.89 K | 1.65 M |
| NEE | Nextera Energy | 8.3483 | 178.88 B | -0.119 | -1.41 | 10.4 M | 86.78 M |
| PFE | Pfizer Inc | 8.0793 | 164.33 B | -0.1634 | -1.98 | 53.98 M | 436.16 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.2521 | 152.85 B | -0.135 | -3.08 | 259.45 K | 1.1 M |
| ACN | Accenture Plc | 24.0227 | 147.65 B | -0.3021 | -1.24 | 4.02 M | 96.57 M |
| CB | Chubb Ltd | 31.1378 | 142.04 B | -0.6306 | -1.98 | 3.02 M | 94 M |
| BTI | British American Tobacco Industries ADR | 9.9325 | 131.15 B | -0.084 | -0.84 | 875.2 K | 8.69 M |
| MO | Altria Group | 5.7509 | 129.62 B | -0.0873 | -1.5 | 24.48 M | 140.77 M |
| MDT | Medtronic Inc | 20.4505 | 129.18 B | -0.884 | -4.14 | 9.69 M | 198.21 M |
| BMY | Bristol-Myers Squibb Company | 11.9958 | 127.39 B | -0.4723 | -3.79 | 21.02 M | 252.16 M |
| MCK | Mckesson Corp | 34.5425 | 124.35 B | -0.332 | -0.95 | 1.51 M | 52.18 M |
| SYK | Stryker Corp | 31.4867 | 118.92 B | -1.6324 | -4.93 | 5.17 M | 162.8 M |
| CVS | CVS Corp | 19.5066 | 114.88 B | -0.2991 | -1.51 | 8.91 M | 173.89 M |
| SO | Southern Company | 16.7015 | 107.66 B | -0.4107 | -2.4 | 5.09 M | 85.01 M |
| ENB | Enbridge Inc | 7.2059 | 107.23 B | -0.056 | -0.77 | 1.18 M | 8.53 M |
| DUK | Duke Energy Corp | 20.9691 | 100.26 B | -0.5878 | -2.73 | 3.74 M | 78.39 M |
| ICE | Intercontinental Exchange | 10.6822 | 99.4 B | -1.7766 | -14.26 | 48.91 M | 522.44 M |
| WM | Waste Management | 21.1044 | 97.07 B | -0.3126 | -1.46 | 3.42 M | 72.25 M |
| USB | U.S. Bancorp | 14.3399 | 94.22 B | -0.157 | -1.08 | 16 M | 229.46 M |
| ELV | Elevance Health Inc | 34.9317 | 92.88 B | -0.3892 | -1.1 | 3.67 M | 128.1 M |
| PWR | Quanta Services | 20.8232 | 91.33 B | -0.1674 | -0.8 | 3.91 M | 81.4 M |
| RCL | Royal Caribbean Cruises Ltd | 12.157 | 86.12 B | -0.3122 | -2.5 | 4.76 M | 57.85 M |
| ECL | Ecolab Inc | 28.0789 | 85.38 B | -0.6122 | -2.13 | 2.54 M | 71.25 M |
| TRV | The Travelers Companies Inc | 28.7952 | 82.61 B | -0.9072 | -3.05 | 5.14 M | 147.97 M |
| EPD | Enterprise Products Partners LP | 3.6458 | 80.66 B | -0.1124 | -2.99 | 4.85 M | 17.69 M |
| NOC | Northrop Grumman Corp | 30.3704 | 78.01 B | -0.5073 | -1.64 | 3 M | 91.24 M |
| CL | Colgate-Palmolive Company | 21.9626 | 77.82 B | -0.5053 | -2.25 | 9.18 M | 201.58 M |
| AON | AON Plc | 36.3749 | 70.74 B | -0.2658 | -0.73 | 2.25 M | 82.02 M |
| DB | Deutsche Bank Ag | 22.2923 | 67.95 B | -0.4917 | -2.16 | 1.45 M | 32.28 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.7346 | 67.48 B | -0.3911 | -3.52 | 85.89 K | 921.99 K |
| TRP | Tc Energy Corp | 11.7656 | 67.23 B | -0.1385 | -1.16 | 551.1 K | 6.48 M |
| MS-PA | Morgan Stanley | 5.5544 | 66.67 B | -0.1235 | -2.18 | 1.86 M | 10.31 M |
| ALL | Allstate Corp | 21.4148 | 65.99 B | -0.4224 | -1.93 | 5.27 M | 112.95 M |
| NWG | Natwest Group Plc ADR | 9.3034 | 62.06 B | -0.4757 | -4.86 | 425.1 K | 3.95 M |
| TFC | Truist Financial Corp | 13.5444 | 59.79 B | -0.1055 | -0.77 | 9.27 M | 125.62 M |
| NUE | Nucor Corp | 28.6221 | 59.16 B | -1.0992 | -3.7 | 10.55 M | 302.03 M |
| BDX | Becton Dickinson and Company | 38.8993 | 58.76 B | -0.4153 | -1.06 | 1.96 M | 76.25 M |
| NKE | Nike Inc | 10.93 | 56.09 B | -0.2255 | -2.02 | 15.29 M | 167.13 M |
| DEO | Diageo Plc ADR | 34.8324 | 55.61 B | -0.5263 | -1.49 | 1.09 M | 37.84 M |
| ETR | Entergy Corp | 20.4278 | 53.49 B | -0.3502 | -1.69 | 3.7 M | 75.49 M |
| SRE | Sempra | 12.6988 | 51.65 B | -0.0872 | -0.68 | 2.92 M | 37.06 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 33.8413 | 50.93 B | -0.7183 | -2.08 | 7.53 M | 254.77 M |
| DVN | Devon Energy Corp | 44.3307 | 50.85 B | -0.3843 | -0.86 | 6.56 M | 290.61 M |
| WCN | Waste Connections Inc | 9.2597 | 48.53 B | -0.1209 | -1.29 | 1.42 M | 13.12 M |
| FNV | Franco Nev Corp | 13.868 | 47.77 B | -0.1231 | -0.88 | 3.6 K | 49.92 K |
| ED | Consolidated Edison Company of New York | 19.603 | 44.14 B | -0.1703 | -0.86 | 1.45 M | 28.45 M |
| KR | Kroger Company | 7.6851 | 41.23 B | -0.397 | -4.91 | 21.26 M | 163.39 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.3736 | 38.08 B | -0.148 | -1.55 | 1.48 M | 13.87 M |
| MLM | Martin Marietta Materials | 83.8362 | 36.79 B | -1.8411 | -2.15 | 1.51 M | 126.98 M |
| VMC | Vulcan Materials Company | 55.7414 | 35.96 B | -2.3935 | -4.12 | 2.03 M | 113.15 M |
| IRM | Iron Mountain Inc | 8.4616 | 34.11 B | -0.3927 | -4.44 | 7.25 M | 61.35 M |
| ADM | Archer Daniels Midland | 17.8868 | 33.78 B | -0.4994 | -2.72 | 13 M | 232.57 M |
| RMD | Resmed Inc | 15.5331 | 33.6 B | -0.141 | -0.9 | 1.41 M | 21.96 M |
| EQT | Eqt Corp | 16.2042 | 32.75 B | -0.3123 | -1.89 | 2.29 M | 37.03 M |
| CLS | Celestica Inc | 4.83 | 32.04 B | -0.07 | -1.43 | 918.56 K | 4.44 M |
| MTB | M&T Bank Corp | 31.7164 | 31.58 B | -0.3687 | -1.15 | 2 M | 63.47 M |
| AEE | Ameren Corp | 17.3249 | 31.43 B | -0.3849 | -2.17 | 1.44 M | 24.95 M |
| LH | Laboratory Corp of America Holdings | 50.2615 | 30.23 B | -3.4872 | -6.49 | 6.28 M | 315.75 M |
| DTE | Dte Energy Company | 16.1095 | 28.97 B | -0.1466 | -0.9 | 1.99 M | 32.08 M |
| WRB | W.R. Berkley Corp | 6.0817 | 28.66 B | -0.3619 | -5.62 | 9.42 M | 57.26 M |
| DGX | Quest Diagnostics Inc | 35.6522 | 28.66 B | -2.2273 | -5.88 | 4.3 M | 153.25 M |
| WST | West Pharmaceutical Services | 15.8199 | 28.65 B | -0.3577 | -2.21 | 539 K | 8.53 M |
| PCG | Pacific Gas & Electric Company | 26.7857 | 28.57 B | -0.4075 | -1.5 | 2.85 M | 76.38 M |
| NMR | Nomura Holdings Inc ADR | 4.6235 | 27.94 B | -0.1083 | -2.29 | 467.6 K | 2.16 M |
| CNP | Centerpoint Energy Inc | 6.663 | 27.14 B | -0.1187 | -1.75 | 2.97 M | 19.79 M |
| FE | Firstenergy Corp | 23.2807 | 26.92 B | -0.2408 | -1.02 | 3.43 M | 79.74 M |
| LVS | Las Vegas Sands | 5.3213 | 25.47 B | -0.0507 | -0.94 | 29.96 M | 159.41 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 25.1822 | 24.95 B | -1.6848 | -6.27 | 258.5 K | 6.51 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.3232 | 19.01 B | -0.0701 | -1.1 | 165.1 K | 1.04 M |
| CF | Cf Industries Holdings | 7.6562 | 18.58 B | -0.1843 | -2.35 | 18.94 M | 145.02 M |
| GIS | General Mills | 16.6111 | 17.92 B | -0.3573 | -2.11 | 9.61 M | 159.57 M |
| RGA | Reinsurance Group of America Inc | 31.3987 | 17.88 B | -0.5747 | -1.8 | 718.5 K | 22.56 M |
| OVV | Ovintiv Inc | 89.3506 | 17.44 B | -1.4933 | -1.64 | 1.02 M | 90.88 M |
| GPC | Genuine Parts Company | 22.3586 | 16.94 B | -0.3707 | -1.63 | 1.37 M | 30.6 M |
| CRL | Charles River Laboratories Intl | 26.00 | 16.33 B | -0.44 | -1.66 | 1.35 M | 35.15 M |
| LDOS | Leidos Holdings Inc | 27.6623 | 15.99 B | -0.1399 | -0.5 | 432.41 K | 11.96 M |
| CLH | Clean Harbors | 31.485 | 15.49 B | -0.275 | -0.87 | 275.33 K | 8.67 M |
| WPC | W.P. Carey & Co. Llc | 8.016 | 14.94 B | -0.0692 | -0.86 | 119.48 K | 957.74 K |
| BF-B | Brown-Forman Corporation | 9.3536 | 13.78 B | -0.2745 | -2.85 | 1.56 M | 14.58 M |
| TU | Telus Corp | 3.0378 | 13.42 B | -0.0735 | -2.36 | 1.7 M | 5.17 M |
| BAX | Baxter International Inc | 24.7812 | 13.32 B | -0.1285 | -0.52 | 12.78 M | 316.59 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 177.2736 | 7.9 M | -5.372 | -2.94 | 533 | 94.49 K |
| MSCL | Satellos Bioscience Inc | 40.80 | -19.20 | -32 | 58 | 2.37 K | |
| TLG | Troilus Gold Corp | 64.00 | -16.00 | -20 | 984 | 62.98 K | |
| PNP | Pinetree Capital Ltd | 282.00 | -48.00 | -14.55 | 10.16 K | 2.87 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.5775 | -0.3078 | -7.92 | 200 | 715.5 | |
| TPX-B | Molson Coors Canada Inc | 35.0693 | -2.8576 | -7.53 | 5.04 K | 176.92 K | |
| VCM | Vecima Networks Inc | 3.4596 | -0.2395 | -6.47 | 200 | 691.92 | |
| SAP | Saputo Inc | 7.305 | -0.4655 | -5.99 | 921 K | 6.73 M | |
| RCI-B | Rogers Communications Inc | 18.3887 | -1.1506 | -5.89 | 2.51 M | 46.14 M | |
| BN-PC | Brookfield Corporation | 4.7816 | -0.2841 | -5.61 | 5.48 K | 26.21 K | |
| SII | Sprott Inc | 23.1467 | -1.3195 | -5.39 | 11.17 K | 258.55 K | |
| TRZ | Transat At Inc | 12.08 | -0.66 | -5.18 | 56.23 K | 679.25 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.8093 | -0.2469 | -4.88 | 131.11 K | 630.55 K | |
| RCI-A | Rogers Communications Inc | 20.7468 | -0.9776 | -4.5 | 2.58 K | 53.53 K | |
| EFR | Energy Fuels Inc | 21.50 | -1.00 | -4.44 | 9.47 K | 203.69 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.7233 | -0.2192 | -4.44 | 10.55 K | 49.83 K | |
| CCL-B | CCL Industries Inc | 3.9174 | -0.1622 | -3.98 | 280.08 K | 1.1 M | |
| QBR-B | Quebecor Inc | 3.6972 | -0.1421 | -3.7 | 361.2 K | 1.34 M | |
| MTY | Mty Food Group Inc | 6.3235 | -0.2402 | -3.66 | 1.67 K | 10.55 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.7094 | -0.3226 | -3.57 | 300 | 2.61 K | |
| JAG | Jaguar Mining Inc | 4377.707 | -148.3965 | -3.28 | 471.69 K | 2.06 B | |
| CLS | Celestica Inc Sv | 5.70 | -0.19 | -3.23 | 909.8 K | 5.19 M | |
| OCG | Outcrop Silver & Gold Corp | 3.20 | -0.10 | -3.03 | 2.1 K | 6.72 K | |
| BCE-PY | BCE Inc Pref Y | 6.0975 | -0.1886 | -3 | 3.76 K | 22.92 K | |
| PPL | Pembina Pipeline Corp | 4.7108 | -0.1431 | -2.95 | 303.29 K | 1.43 M | |
| TVA-B | TVA Group Inc | 4.7372 | -0.1435 | -2.94 | 29.73 K | 140.81 K | |
| FNV | Franco-Nevada Corp | 16.2977 | -0.4745 | -2.83 | 518 K | 8.44 M | |
| PD | Precision Drilling Corp | 181.00 | -5.00 | -2.69 | 741.68 K | 134.24 M | |
| WPK | Winpak Ltd | 5.3682 | -0.1471 | -2.67 | 4.75 K | 25.5 K | |
| MTL | Mullen Group Ltd | 6.1849 | -0.1649 | -2.6 | 187.1 K | 1.16 M | |
| T | Telus Corp | 3.9126 | -0.103 | -2.57 | 3.19 M | 12.49 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.5576 | -0.0936 | -2.56 | 74.8 K | 266.11 K | |
| OVV | Ovintiv Inc | 107.2013 | -2.7479 | -2.5 | 643 K | 68.93 M | |
| ABX | Barrick Mining Corp | 29.046 | -0.7226 | -2.43 | 6.03 M | 175.2 M | |
| POW-PA | Power Corporation of Canada Pref A | 7.1428 | -0.1726 | -2.36 | 3.7 K | 26.43 K | |
| RCH | Richelieu Hardware Ltd | 4.603 | -0.1049 | -2.23 | 6.89 K | 31.72 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.1678 | -0.1485 | -2.03 | 19.49 K | 139.7 K | |
| D-UN | Dream Office Real Estate Investment Trust | 9.8172 | -0.1996 | -1.99 | 81.16 K | 796.73 K | |
| CGO | Cogeco Inc Sv | 14.9938 | -0.3029 | -1.98 | 213.61 K | 3.2 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5592 | -0.0627 | -1.73 | 1.7 K | 6.05 K | |
| BBD-A | Bombardier Inc | 118.75 | -2.00 | -1.66 | 101.36 K | 12.04 M | |
| CCA | Cogeco Communications Inc | 20.5572 | -0.3047 | -1.46 | 314.07 K | 6.46 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.9262 | -0.0706 | -1.41 | 12.17 K | 59.96 K | |
| TRP | TC Energy Corp | 13.2139 | -0.1864 | -1.39 | 1.71 M | 22.54 M | |
| RFA | RFA Financial Inc. | 13.1525 | -0.1839 | -1.38 | 18.44 K | 242.52 K | |
| MFI | Maple Leaf Foods | 6.2821 | -0.087 | -1.37 | 235.74 K | 1.48 M | |
| BBD-B | Bombardier Inc Series B | 102.2675 | -1.2891 | -1.24 | 373.41 K | 38.19 M | |
| CORS | Corus Entertainment Holdings Inc. | 2810.8179 | -34.5759 | -1.22 | 328 | 921.95 K | |
| CJR-B | Corus Entertainment Inc | 5.6183 | -0.0691 | -1.21 | 163.8 K | 920.28 K | |
| DII-B | Dorel Industries Inc | 7.5998 | -0.0929 | -1.21 | 48.16 K | 366.04 K | |
| FTS-PG | Fortis Inc Pref G | 7.9962 | -0.0916 | -1.13 | 9.95 K | 79.52 K | |
| ATRL | Atkinsrealis Group Inc | 31.0989 | -0.3223 | -1.03 | 741.92 K | 23.07 M | |
| QBR-A | Quebecor Inc | 3.6706 | -0.0374 | -1.01 | 1.43 K | 5.23 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.1945 | -0.0709 | -0.98 | 19.18 K | 137.99 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.3968 | -0.0431 | -0.97 | 11.91 K | 52.37 K | |
| ENB | Enbridge Inc | 8.4556 | -0.0828 | -0.97 | 725.53 K | 6.13 M | |
| VLN | Velan Inc Sv | 8.3939 | -0.0821 | -0.97 | 1.5 K | 12.59 K | |
| OTEX | Open Text Corp | 7.1848 | -0.0671 | -0.93 | 490 K | 3.52 M | |
| EMA | Emera Incorporated | 9.8078 | -0.0877 | -0.89 | 225.81 K | 2.21 M | |
| WN | George Weston Limited | 14.3758 | -0.1202 | -0.83 | 435.58 K | 6.26 M | |
| BU | Burcon Nutrascience Corp | 99.2556 | -0.8271 | -0.83 | 30 | 2.98 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 5.7623 | -0.0436 | -0.75 | 4.38 K | 25.27 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.9998 | -0.0299 | -0.74 | 25.8 K | 103.21 K | |
| NPI | Northland Power Inc | 3.6873 | -0.0258 | -0.69 | 48.09 K | 177.31 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.9404 | -0.0236 | -0.6 | 116.67 K | 459.72 K | |
| STN | Stantec Inc | 12.2604 | -0.0662 | -0.54 | 250.89 K | 3.08 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HSTC | HST Global Inc | 33.75 | 209.33 M | -13.20 | -28.12 | 1.9 K | 64.12 K |
| FCCN | Spectral Cap Corp | 7425.00 | 177.18 M | -3825.00 | -34 | 69 | 512.33 K |
| KLNG | Koil Energy Solutions Inc. | 3.20 | 35.32 M | -0.20 | -5.88 | 5.79 K | 18.54 K |
| USRM | U.S. Stem Cell Inc | 890.00 | 64.15 K | -160.00 | -15.24 | 43 | 38.27 K |
| AFFU | Affluence Corporation | 1875.00 | 31.57 K | -312.50 | -14.29 | 500 | 937.5 K |
| WNBD | Winning Brands Corporation | 4.50 | 20.99 K | -0.25 | -5.26 | 5.16 K | 23.2 K |
| CGLO | Hash Labs Inc | 8.00 | 7.64 K | -4.00 | -33.33 | 496.07 K | 3.97 M |
| PROT | Proteonomix Inc | 7.95 | 791 | -0.55 | -6.47 | 1.3 K | 10.33 K |
| SPDC | Speed Commerce Inc | 8.80 | 603 | -0.32 | -3.51 | 2.06 K | 18.12 K |
| CALIQ | China Auto Logistics Inc. | 23.70 | 484 | -0.18 | -0.75 | 600 | 14.22 K |
| AFPW | AlumiFuel Power Corporation | 5000.00 | -3000.00 | -37.5 | 4 | 20 K | |
| CBKCQ | Christopher & Banks Corporation | 4.3138 | -0.4813 | -10.04 | 699.48 K | 3.02 M | |
| ESINQ | ITT Educational Services Inc | 89.10 | -3.18 | -3.45 | 1.22 M | 108.85 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 7.20 | -4.00 | -35.71 | 33 | 237.6 | |
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 118.9 K | 1.07 M | |
| FCI | First Canadian Graphite Inc. | 180.00 | -60.00 | -25 | 31 | 5.58 K | |
| FMN | Fidelity Minerals Corp | 22.50 | -7.50 | -25 | 4 | 90 | |
| DCOP | District Copper Corp | 7.00 | -2.00 | -22.22 | 335 | 2.35 K | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 52 | 208 | |
| WEB | Westbridge Energy Corporation | 54.3082 | -13.577 | -20 | 1 | 54.31 | |
| LQWD | LQwD FinTech Corp | 15.40 | -2.80 | -15.38 | 7 | 107.8 | |
| KNG | Kingsmen Resources Ltd | 3.52 | -0.48 | -12 | 194 | 682.88 | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 62 K | 2.79 M | |
| ZYUS | ZYUS Life Sciences Corporation | 5.00 | -0.50 | -9.09 | 100 | 500 | |
| MYID | Killi Ltd | 167.4105 | -13.951 | -7.69 | 269 K | 45.03 M | |
| IDL | Imaging Dynamics Company Ltd | 25.00 | -2.0833 | -7.69 | 7 | 175 | |
| RET-A | Reitmans (Canada) Limited | 6.2039 | -0.4928 | -7.36 | 268.03 K | 1.66 M | |
| ABM | Athabasca Minerals Inc | 39.00 | -3.00 | -7.14 | 140 K | 5.46 M | |
| FTJ | Fort St. James Nickel Corp | 5.60 | -0.40 | -6.67 | 1.6 K | 8.95 K | |
| SSE | Silver Spruce Resources Inc | 22.50 | -1.50 | -6.25 | 1.84 K | 41.51 K | |
| GBU | Gabriel Resources Ltd | 15.70 | -0.40 | -2.48 | 162.47 K | 2.55 M |