Loser Valuations for 16 January 2009 from 00:00:00 until 23:59:59
Loser Valuations for 16 January 2009 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 | 27.0121 | 3.3 B | -0.6195 | -2.24 | 27.9 K | 753.64 K |
| NOG | Northern Oil and Gas | 23.7178 | 2.64 B | -0.5666 | -2.33 | 20.8 K | 493.33 K |
| JOB | General Employment Enterprises | 3.70 | 722.86 M | -0.20 | -5.13 | 270 | 999 |
| BHB | Bar Harbor Bankshares | 5.7271 | 693.94 M | -0.4495 | -7.28 | 6.75 K | 38.66 K |
| OBE | Obsidian Energy Ltd | 48.2603 | 640.19 M | -0.529 | -1.08 | 595.76 K | 28.75 M |
| IDR | Idaho Strategic Resources | 3.08 | 299.75 M | -0.42 | -12 | 114 | 351.12 |
| FRD | Friedman Industries Inc | 5.3614 | 275.24 M | -0.0976 | -1.79 | 45.5 K | 243.94 K |
| ACU | Acme United Corp | 5.3474 | 269.21 M | -0.0351 | -0.65 | 1.4 K | 7.49 K |
| GENC | Gencor Industries IN | 4.9067 | 258.27 M | -0.2333 | -4.54 | 32.87 K | 161.29 K |
| PED | Pedevco Corp | 6048.00 | 173.46 M | -672.00 | -10 | 1 | 6.05 K |
| NEN | New England Realty Associates | 9.9499 | 159.52 M | -0.483 | -4.63 | 1.2 K | 11.94 K |
| PLG | Platinum Group Metals Ltd | 150.00 | 136.84 M | -3.00 | -1.96 | 737 | 110.55 K |
| SIF | Sifco Industries | 6.0999 | 126.01 M | -0.3405 | -5.29 | 11.9 K | 72.59 K |
| CEV | Eaton Vance California Muni Income Trust | 3.6738 | 74.34 M | -0.024 | -0.65 | 27.73 K | 101.88 K |
| CVU | CPI Aerostructures | 5.365 | 61.08 M | -0.135 | -2.45 | 1.03 K | 5.55 K |
| DXR | Daxor Corp | 12.0631 | 49.39 M | -0.2255 | -1.84 | 1.1 K | 13.27 K |
| COHN | Cohen & CO Inc | 19.6462 | 30.74 M | -0.6237 | -3.08 | 512 | 10.06 K |
| REED | Reed's, Inc. | 345.7894 | 24.07 M | -7.2616 | -2.06 | 18 | 6.22 K |
| BESS | Bimergen Energy Corporation | 84.00 | 20.58 M | -18.20 | -17.81 | 190 | 15.96 K |
| UUU | Universal Security Instruments | 3.1576 | 16.02 M | -0.0842 | -2.6 | 800 | 2.53 K |
| BRN | Barnwell Industries | 5.5831 | 12.31 M | -0.1556 | -2.71 | 3.05 K | 17.03 K |
| DSS | Document Security Systems | 3676.8088 | 4.89 M | -20.7708 | -0.56 | 4 | 14.71 K |
| GBR | New Concept Energy Inc | 3.62 | 4.06 M | -0.08 | -2.16 | 438 | 1.59 K |
| ENSV | Enservco Corpporation | 9.15 | 29.09 K | -0.60 | -6.15 | 7 | 64.05 |
| IPB | Merrill Lynch & Company | 5.0292 | -0.0557 | -1.1 | 400 | 2.01 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 14.58 | 97.61 M | -2.43 | -14.29 | 3.85 K | 56.18 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ZB | US Treasury Bond Futures | 136.2188 | -0.9218 | -0.67 | 159.68 K | 21.75 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3147.6001 | 5.72 T | -22.1699 | -0.7 | 33.97 M | 106.93 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 18.7296 | 285.96 B | -0.1637 | -0.87 | 1.42 M | 26.53 M |
| TMUS | T-Mobile US | 21.5728 | 181.17 B | -0.5258 | -2.38 | 1.55 M | 33.46 M |
| ISRG | Intuitive Surg Inc | 11.1078 | 155.4 B | -0.0789 | -0.71 | 12.01 M | 133.36 M |
| MRVL | Marvell Technology Inc | 5.3748 | 147.97 B | -0.1619 | -2.92 | 26.17 M | 140.66 M |
| PCAR | Paccar Inc | 10.4665 | 55.98 B | -0.1201 | -1.13 | 7.78 M | 81.43 M |
| EBAY | Ebay Inc | 4.9501 | 52.74 B | -0.0672 | -1.34 | 46 M | 227.69 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.736 | 48.52 B | -0.2863 | -1.79 | 4.58 M | 72.1 M |
| MSTR | Strategy | 3.775 | 48.43 B | -0.063 | -1.64 | 1.61 M | 6.09 M |
| TRI | Thomson Reuters Corporation Common Shares | 13.9549 | 47.36 B | -0.1058 | -0.75 | 350.9 K | 4.9 M |
| ODFL | Old Dominion Freight Line Inc | 3.1962 | 35.37 B | -0.0893 | -2.72 | 3.51 M | 11.23 M |
| FISV | Fiserv Inc | 8.0206 | 32.72 B | -0.2585 | -3.12 | 12.44 M | 99.81 M |
| ULTA | Ulta Beauty Inc | 5.9831 | 27.83 B | -0.0593 | -0.98 | 583.6 K | 3.49 M |
| DLTR | Dollar Tree Inc | 14.4433 | 26.51 B | -0.0734 | -0.51 | 4.8 M | 69.3 M |
| FCNCA | First Citizens Bancs | 128.2412 | 25.76 B | -0.8019 | -0.62 | 6.1 K | 782.27 K |
| UTHR | United Therapeutic | 31.37 | 25.27 B | -0.225 | -0.71 | 798.19 K | 25.04 M |
| INCY | Incyte Corp | 3.63 | 24.81 B | -0.25 | -6.44 | 1.08 M | 3.9 M |
| PFG | Principal Financial Group Inc | 9.2668 | 23.99 B | -0.1202 | -1.28 | 4.13 M | 38.29 M |
| JBHT | J B Hunt Transport | 18.2374 | 21.22 B | -0.9802 | -5.1 | 6.05 M | 110.3 M |
| NDSN | Nordson Corp | 13.3113 | 18.19 B | -0.1237 | -0.92 | 365.2 K | 4.86 M |
| FFIV | F5 Networks Inc | 22.55 | 18.05 B | -0.65 | -2.8 | 3.16 M | 71.22 M |
| NBIX | Neurocrine Bioscienc | 3.31 | 17.15 B | -0.02 | -0.6 | 68.61 K | 227.1 K |
| CHRW | C.H. Robinson Ww | 32.1168 | 15.58 B | -1.047 | -3.16 | 2.55 M | 81.8 M |
| LECO | Lincoln Elec Hld | 17.1069 | 15.41 B | -0.1102 | -0.64 | 772.6 K | 13.22 M |
| PNFP | Pinnacle Finl Ptnrs | 19.4004 | 15.01 B | -0.8047 | -3.98 | 228 K | 4.42 M |
| LOGI | Logitech Int S.A. | 9.156 | 14.27 B | -0.3743 | -3.93 | 1.19 M | 10.89 M |
| COKE | Coca Cola Bot Cons | 3.742 | 13.78 B | -0.0259 | -0.69 | 143.08 K | 535.41 K |
| TRMB | Trimble Navigation | 7.61 | 12.8 B | -0.165 | -2.12 | 3.4 M | 25.89 M |
| AKAM | Akamai Technologies | 13.08 | 12.44 B | -0.41 | -3.04 | 4.48 M | 58.54 M |
| CSGP | Costar Group Inc | 3.101 | 12.11 B | -0.041 | -1.3 | 1.74 M | 5.39 M |
| LULU | Lululemon Athletica | 3.45 | 12.1 B | -0.065 | -1.85 | 862.36 K | 2.98 M |
| COO | Cooper Companies | 5.0715 | 11.83 B | -0.0744 | -1.45 | 2.34 M | 11.89 M |
| TECH | Bio-Techne Cp | 13.3681 | 11.44 B | -0.1776 | -1.31 | 833.21 K | 11.14 M |
| RGEN | Repligen Cp | 3.80 | 10.64 B | -0.03 | -0.78 | 61.83 K | 234.95 K |
| WTFC | Wintrust Financial Corp | 13.4572 | 10.42 B | -0.707 | -4.99 | 226.15 K | 3.04 M |
| PODD | Insulet Corp | 8.62 | 10.36 B | -0.58 | -6.3 | 222.38 K | 1.92 M |
| SSB | South State Cp | 20.5162 | 10.09 B | -0.2227 | -1.07 | 30.7 K | 629.85 K |
| ZION | Zions Bancorp | 12.0698 | 9.63 B | -1.2809 | -9.59 | 6.89 M | 83.15 M |
| ONB | Old National Bncp | 8.1894 | 9.43 B | -0.0698 | -0.85 | 683.4 K | 5.6 M |
| BRKR | Bruker Corp | 4.0364 | 9.19 B | -0.1342 | -3.22 | 666.4 K | 2.69 M |
| SAIA | Saia Inc | 6.54 | 8.83 B | -0.3133 | -4.57 | 137.42 K | 898.74 K |
| COLB | Columbia Banking Sys | 4.5322 | 8.65 B | -0.1205 | -2.59 | 59 K | 267.4 K |
| VLY | Valley National Bancorp | 5.5544 | 7.91 B | -0.1399 | -2.46 | 1.76 M | 9.75 M |
| ALKS | Alkermes Plc | 10.88 | 7.89 B | -0.23 | -2.07 | 555.6 K | 6.04 M |
| CBSH | Commerce Bancshares | 15.8179 | 7.89 B | -0.2292 | -1.43 | 1.11 M | 17.49 M |
| POOL | Pool Corp | 12.4857 | 7.65 B | -0.0852 | -0.68 | 443.9 K | 5.54 M |
| IDCC | Interdigital Inc | 20.1459 | 7.61 B | -0.1583 | -0.78 | 618.24 K | 12.46 M |
| VICR | Vicor Cp | 4.2564 | 7.6 B | -0.1065 | -2.44 | 86.09 K | 366.44 K |
| AMRX | Amneal Pharmaceuticals Inc | 4.67 | 7.56 B | -0.08 | -1.68 | 247.58 K | 1.16 M |
| CHDN | Churchill Downs IN | 5.6576 | 6.83 B | -0.056 | -0.98 | 288.68 K | 1.63 M |
| ARWR | Arrowhead Pharma | 9.00 | 6.66 B | -0.20 | -2.17 | 8.12 K | 73.1 K |
| LGND | Ligand Pharm | 7.8598 | 6.33 B | -0.4784 | -5.74 | 72.99 K | 573.69 K |
| WFRD | Weatherford International Plc | 10.4751 | 6.2 B | -0.3501 | -3.23 | 16.21 M | 169.82 M |
| ACIW | Aci Worldwide Inc | 5.9167 | 6.18 B | -0.0633 | -1.06 | 1.25 M | 7.42 M |
| RDNT | Radnet Inc | 3.27 | 5.98 B | -0.10 | -2.97 | 120.91 K | 395.37 K |
| HOMB | Home Bancshares Inc | 3.4852 | 5.98 B | -0.0256 | -0.73 | 378.4 K | 1.32 M |
| MKTX | Marketaxess Holdings | 6.1959 | 5.81 B | -0.1848 | -2.9 | 92.03 K | 570.18 K |
| ABCB | Ameris Bancorp | 8.0195 | 5.54 B | -0.3069 | -3.69 | 30.23 K | 242.41 K |
| AUB | Atlantic Union Bancshares Corp | 11.9326 | 5.53 B | -0.4858 | -3.91 | 23.16 K | 276.34 K |
| OZK | Bank Ozk | 3.4958 | 5.47 B | -0.2364 | -6.33 | 2.25 M | 7.85 M |
| OMAB | Grupo Aeroportuario ADR | 3.5474 | 5.3 B | -0.0691 | -1.91 | 66.5 K | 235.9 K |
| MMSI | Merit Medical Sys | 13.04 | 5.19 B | -0.144 | -1.09 | 199.01 K | 2.6 M |
| VEON | Veon Ltd ADR | 90.7494 | 5.17 B | -7.5964 | -7.72 | 318.76 K | 28.93 M |
| PSMT | Pricesmart Inc | 14.0745 | 5.09 B | -0.0722 | -0.51 | 98.86 K | 1.39 M |
| MRCY | Mercury Sys Inc | 5.282 | 5.08 B | -0.1636 | -3 | 92.06 K | 486.26 K |
| LSTR | Landstar System | 26.9944 | 4.99 B | -0.3407 | -1.25 | 6.88 M | 185.78 M |
| OPCH | Option Care Health Inc | 8.64 | 4.75 B | -1.92 | -18.18 | 19.61 K | 169.47 K |
| DOX | Amdocs Ltd Ord | 15.0037 | 4.61 B | -0.1561 | -1.03 | 1.75 M | 26.22 M |
| TFSL | Tfs Financial Corp | 6.1853 | 4.57 B | -0.0538 | -0.86 | 1.44 M | 8.88 M |
| IONS | Ionis Pharmaceuticals | 13.99 | 4.54 B | -0.10 | -0.71 | 617 K | 8.63 M |
| FULT | Fulton Financial Cor | 4.5517 | 4.51 B | -0.0864 | -1.86 | 1.89 M | 8.62 M |
| UCB | United Community Banks, Inc. | 36.0763 | 4.46 B | -0.5844 | -1.59 | 220.77 K | 7.96 M |
| ICUI | I C U Medical Inc | 30.55 | 4.43 B | -1.16 | -3.66 | 186.79 K | 5.71 M |
| TCBI | Texas Capital Bncsh | 10.9096 | 4.4 B | -0.1572 | -1.42 | 168.34 K | 1.84 M |
| GLNG | Golar Lng Ltd | 4.0493 | 4.39 B | -0.0949 | -2.29 | 132.49 K | 536.48 K |
| CRVL | Corvel Cp | 3.1133 | 4.37 B | -0.025 | -0.8 | 184.48 K | 574.33 K |
| CATY | Cathay Genl Bncp | 11.2913 | 4.35 B | -0.4281 | -3.65 | 1.12 M | 12.66 M |
| FELE | Franklin Electric Company | 11.489 | 4.31 B | -0.0989 | -0.85 | 260.01 K | 2.99 M |
| SLGN | Silgan Holdings | 10.0779 | 4.3 B | -0.0699 | -0.69 | 945.2 K | 9.53 M |
| IBOC | Intl Bancshares | 11.8405 | 4.2 B | -0.1452 | -1.21 | 437.21 K | 5.18 M |
| IPAR | Inter Parfums Inc | 4.0281 | 4.19 B | -0.4467 | -9.98 | 375.11 K | 1.51 M |
| EXPO | Exponent Inc | 5.5906 | 4.1 B | -0.1434 | -2.5 | 140 K | 782.68 K |
| PTEN | Patterson-Uti Energy | 7.5122 | 4.05 B | -0.1332 | -1.74 | 7.2 M | 54.05 M |
| OLED | Universal Display | 7.9427 | 4.05 B | -0.1319 | -1.63 | 241.84 K | 1.92 M |
| WSFS | WSFS Financial Corp | 11.3757 | 4.04 B | -0.3044 | -2.61 | 56.7 K | 645 K |
| BANF | Bancfirst Corp | 14.3225 | 3.99 B | -0.0779 | -0.54 | 94 K | 1.35 M |
| CVBF | Cvb Financial Corp | 4.8419 | 3.95 B | -0.1983 | -3.93 | 919.4 K | 4.45 M |
| INDB | Independent Bk Corp | 14.411 | 3.94 B | -0.0984 | -0.68 | 122.1 K | 1.76 M |
| DORM | Dorman Products Inc | 5.0613 | 3.89 B | -0.0909 | -1.76 | 24.14 K | 122.16 K |
| WSBC | Wesbanco Inc | 12.19 | 3.69 B | -0.3903 | -3.1 | 141.9 K | 1.73 M |
| ACHC | Acadia Healthcr Company | 4.20 | 3.52 B | -0.08 | -1.87 | 525 | 2.2 K |
| FFBC | First Finl Bncp [Oh] | 4.4943 | 3.42 B | -0.0536 | -1.18 | 146.49 K | 658.37 K |
| TOWN | Towne Bank | 13.0975 | 3.34 B | -0.1855 | -1.4 | 83.52 K | 1.09 M |
| SBLK | Star Bulk Carriers | 88.3463 | 3.3 B | -2.8397 | -3.11 | 3.37 K | 297.55 K |
| SBCF | Seacoast Banking Cp | 22.6364 | 3.24 B | -0.4413 | -1.91 | 8.04 K | 182 K |
| MGRC | Mcgrath Rentcorp | 13.6471 | 3.17 B | -0.193 | -1.39 | 114.94 K | 1.57 M |
| OTTR | Otter Tail Corp | 10.7024 | 3.16 B | -0.0789 | -0.73 | 207.04 K | 2.22 M |
| HWKN | Hawkins Inc | 5.5973 | 3.13 B | -0.1719 | -2.98 | 8.99 K | 50.3 K |
| CALM | Cal-Maine Foods IN | 8.8452 | 3 B | -0.1626 | -1.81 | 538.81 K | 4.77 M |
| ARCB | Arcbest Corp | 20.6998 | 2.97 B | -0.2498 | -1.19 | 595.87 K | 12.33 M |
| FBNC | First Bancorp [Nc] | 10.9343 | 2.68 B | -0.0839 | -0.76 | 48.71 K | 532.65 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 90660.00 | 1.26 T | -2240.00 | -2.41 | 634 | 57.48 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 60.50 | 1.26 T | -1.36 | -2.2 | 1.24 M | 75.02 M |
| JPM | JP Morgan Chase & Company | 15.0519 | 910.4 B | -1.0026 | -6.24 | 156.87 M | 2.36 B |
| V | Visa Inc | 10.4754 | 785.56 B | -0.4353 | -3.99 | 69.21 M | 725.04 M |
| MA | Mastercard Inc | 11.7421 | 568.53 B | -0.1905 | -1.6 | 71.32 M | 837.43 M |
| BAC | Bank of America Corporation | 5.5099 | 348.53 B | -0.8748 | -13.7 | 494.6 M | 2.73 B |
| HSBC | HSBC Holdings Plc ADR | 16.8243 | 304.63 B | -0.16 | -0.94 | 6.89 M | 115.96 M |
| MS | Morgan Stanley | 10.6899 | 296.05 B | -0.4594 | -4.12 | 42.34 M | 452.65 M |
| RY | Royal Bank of Canada | 13.5734 | 280.54 B | -0.1463 | -1.07 | 1.42 M | 19.33 M |
| GS | Goldman Sachs Group | 54.1781 | 263.51 B | -0.5785 | -1.06 | 26.05 M | 1.41 B |
| WFC | Wells Fargo & Company | 11.9018 | 257.44 B | -0.9429 | -7.34 | 173.59 M | 2.07 B |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1499 | 244.81 B | -0.022 | -0.69 | 3.93 M | 12.39 M |
| BAC-PL | Bank of America Corporation | 160.2648 | 244.57 B | -2.6315 | -1.62 | 197.42 K | 31.64 M |
| BML-PL | Bank of America Corporation | 3.3595 | 234.81 B | -0.0538 | -1.58 | 381.7 K | 1.28 M |
| BML-PJ | Bank of America Corporation | 3.4003 | 228.26 B | -0.0421 | -1.22 | 59 K | 200.62 K |
| AXP | American Express Company | 13.1132 | 213.28 B | -0.239 | -1.79 | 20.62 M | 270.37 M |
| C | Citigroup Inc | 25.6527 | 205.34 B | -2.4187 | -8.62 | 42.65 M | 1.09 B |
| WFC-PL | Wells Fargo & Company | 250.2648 | 183.8 B | -7.9449 | -3.08 | 25.4 K | 6.36 M |
| UNP | Union Pacific Corp | 13.9537 | 180.72 B | -0.2796 | -1.96 | 15.89 M | 221.78 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.6487 | 142.56 B | -0.116 | -3.08 | 683.03 K | 2.49 M |
| SPGI | S&P Global Inc | 15.8788 | 135.82 B | -0.2518 | -1.56 | 3.91 M | 62.12 M |
| COF | Capital One Financial Corp | 18.1489 | 116.46 B | -1.0317 | -5.38 | 18.11 M | 328.74 M |
| BNS | Bank of Nova Scotia | 10.7839 | 112.94 B | -0.1499 | -1.37 | 1.4 M | 15.11 M |
| CM | Canadian Imperial Bank of Commerce | 7.3611 | 105.36 B | -0.0651 | -0.88 | 1 M | 7.38 M |
| USB | U.S. Bancorp | 11.0613 | 94.22 B | -0.4227 | -3.68 | 40.16 M | 444.19 M |
| PNC | PNC Bank | 23.5037 | 91.67 B | -2.5733 | -9.87 | 13.49 M | 317.04 M |
| MCO | Moody's Corp | 17.3871 | 87.34 B | -0.8698 | -4.76 | 10.49 M | 182.33 M |
| WMB | Williams Companies | 4.989 | 86.81 B | -0.0678 | -1.34 | 10.94 M | 54.6 M |
| NGG | National Grid Transco Plc ADR | 15.9092 | 84.05 B | -0.325 | -2 | 165.43 K | 2.63 M |
| CP | Canadian Pacific Railway | 5.1441 | 82.26 B | -0.0495 | -0.95 | 3.34 M | 17.19 M |
| ITW | Illinois Tool Works Inc | 22.7624 | 81.49 B | -0.3089 | -1.34 | 3.85 M | 87.61 M |
| USB-PH | U.S. Bancorp | 7.8677 | 76.17 B | -0.6394 | -7.52 | 26.06 K | 205.03 K |
| BCS | Barclays Plc ADR | 4.1881 | 75.92 B | -0.6643 | -13.69 | 18.59 M | 77.85 M |
| SLB | Schlumberger N.V. | 26.6282 | 75.14 B | -0.1869 | -0.7 | 14.24 M | 379.19 M |
| NSC | Norfolk Southern Corp | 25.2314 | 74.85 B | -0.6606 | -2.55 | 6.23 M | 157.19 M |
| URI | United Rentals | 6.2081 | 70.53 B | -0.1743 | -2.73 | 991.3 K | 6.15 M |
| RELX | Relx Plc ADR | 4.4155 | 69.48 B | -0.0277 | -0.62 | 227.2 K | 1 M |
| DB | Deutsche Bank Ag | 15.3611 | 67.95 B | -0.7786 | -4.82 | 3.29 M | 50.5 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.4738 | 67.48 B | -0.0652 | -0.62 | 49.33 K | 516.71 K |
| MS-PA | Morgan Stanley | 5.6038 | 66.67 B | -0.0741 | -1.31 | 45.25 K | 253.59 K |
| NWG | Natwest Group Plc ADR | 6.5335 | 62.06 B | -0.7527 | -10.33 | 1 M | 6.56 M |
| TFC | Truist Financial Corp | 11.1912 | 59.79 B | -0.086 | -0.76 | 14.63 M | 163.78 M |
| DVN | Devon Energy Corp | 36.9664 | 50.85 B | -0.7875 | -2.09 | 7.3 M | 269.95 M |
| TRI | Thomson Reuters Corp | 14.286 | 48.67 B | -0.1084 | -0.75 | 337.92 K | 4.83 M |
| STT | State Street Corp | 24.7152 | 47.26 B | -1.1218 | -4.34 | 8.91 M | 220.16 M |
| SPG-PJ | Simon Property Group Inc | 17.0617 | 45.22 B | -0.2988 | -1.72 | 100 | 1.71 K |
| CIEN | Ciena Corp | 7.25 | 41.69 B | -0.07 | -0.96 | 3.88 M | 28.16 M |
| STM | Stmicroelectronics N.V. ADR | 3.8767 | 41.54 B | -0.0471 | -1.2 | 1.98 M | 7.68 M |
| SLF | Sun Life Financial Inc | 9.93 | 40.48 B | -0.2459 | -2.42 | 896.5 K | 8.9 M |
| EL | Estee Lauder Companies | 10.5936 | 40.04 B | -1.1847 | -10.06 | 25.33 M | 268.34 M |
| TKO | Tko Group Holdings Inc Cl A | 5.8942 | 36.6 B | -0.1084 | -1.81 | 170.7 K | 1.01 M |
| MTB | M&T Bank Corp | 23.7427 | 31.58 B | -1.5817 | -6.25 | 3.58 M | 85.03 M |
| BAP | Credicorp Ltd | 28.1047 | 29.02 B | -0.4545 | -1.59 | 403.96 K | 11.35 M |
| NMR | Nomura Holdings Inc ADR | 4.0306 | 27.94 B | -0.1368 | -3.28 | 1.38 M | 5.56 M |
| JBL | Jabil Inc. | 4.807 | 26.77 B | -0.1543 | -3.11 | 3.9 M | 18.76 M |
| HPQ | HP Inc | 9.8287 | 26.04 B | -0.277 | -2.74 | 63.5 M | 624.13 M |
| THC | Tenet Healthcare Corp | 4.76 | 22.83 B | -0.08 | -1.65 | 1.1 M | 5.23 M |
| DD | Du Pont De.Nemours Inc | 5.5544 | 20.5 B | -0.0629 | -1.12 | 36.2 M | 201.08 M |
| IFF | International Flavors & Fragrances | 18.8224 | 20.13 B | -0.4109 | -2.14 | 2.12 M | 39.92 M |
| BCH | Banco DE Chile ADR | 4.0394 | 19.52 B | -0.0416 | -1.02 | 33.92 K | 137.02 K |
| SNX | Synnex Corp | 5.9748 | 19.35 B | -0.3032 | -4.83 | 309.09 K | 1.85 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.5998 | 19.01 B | -0.0796 | -1.4 | 130 K | 727.97 K |
| RBA | Ritchie Bros. Auctioneers Inc | 12.8326 | 17.56 B | -0.0987 | -0.76 | 584.1 K | 7.5 M |
| CRL | Charles River Laboratories Intl | 26.38 | 16.33 B | -0.14 | -0.53 | 926.4 K | 24.44 M |
| MGA | Magna International | 4.7892 | 16.19 B | -0.0243 | -0.5 | 5.23 M | 25.04 M |
| WCC | Wesco International | 17.5429 | 15.93 B | -0.1164 | -0.66 | 549.8 K | 9.65 M |
| AIZ | Assurant Inc | 20.3205 | 15.84 B | -0.1496 | -0.73 | 2.42 M | 49.09 M |
| RBC | Regal-Beloit Corp | 18.2204 | 15.49 B | -1.0836 | -5.61 | 413.2 K | 7.53 M |
| CSL | Carlisle Companies Inc | 15.7358 | 15.17 B | -0.1499 | -0.94 | 563.8 K | 8.87 M |
| WPC | W.P. Carey & Co. Llc | 8.0091 | 14.94 B | -0.1696 | -2.07 | 58.35 K | 467.3 K |
| MTZ | Mastec Inc | 11.69 | 14.86 B | -0.39 | -3.23 | 1.2 M | 14.06 M |
| CACI | Caci International | 45.40 | 14.23 B | -1.86 | -3.94 | 766.8 K | 34.81 M |
| GL | Globe Life Inc | 14.1808 | 12.08 B | -0.2149 | -1.49 | 3.99 M | 56.57 M |
| IT | Gartner Inc | 14.88 | 12.04 B | -0.44 | -2.87 | 1.77 M | 26.35 M |
| FMS | Fresenius Medical Care Corp ADR | 16.2904 | 11.21 B | -0.1599 | -0.97 | 315.2 K | 5.13 M |
| R | Ryder System | 21.672 | 10.66 B | -0.2494 | -1.14 | 885.2 K | 19.18 M |
| BWA | Borgwarner Inc | 6.8898 | 10.24 B | -0.1131 | -1.62 | 4.85 M | 33.42 M |
| KNX | Knight-Swift Transporation Inc | 10.1565 | 10.05 B | -0.5655 | -5.27 | 1.05 M | 10.65 M |
| CFR | Cullen/Frost Bankers | 25.5491 | 9.81 B | -0.1715 | -0.67 | 919.4 K | 23.49 M |
| ADC | Agree Realty Corp | 5.4707 | 9.01 B | -0.2077 | -3.66 | 37 K | 202.42 K |
| ATR | Aptargroup | 23.4606 | 8.98 B | -0.501 | -2.09 | 981.6 K | 23.03 M |
| ALV | Autoliv Inc | 9.3685 | 8.56 B | -0.2111 | -2.2 | 857.31 K | 8.03 M |
| STN | Stantec Inc | 8.9207 | 8.44 B | -0.0796 | -0.88 | 25.8 K | 230.12 K |
| EAT | Brinker International | 6.7333 | 8.21 B | -0.0869 | -1.27 | 2.42 M | 16.3 M |
| SSD | Simpson Manufacturing Company | 17.7459 | 8.15 B | -0.2937 | -1.63 | 327.85 K | 5.82 M |
| EDU | New Oriental Education & Technology Group ADR | 12.4459 | 8.14 B | -0.0805 | -0.64 | 2.4 M | 29.9 M |
| WAL | Western Alliance Bancorp | 7.0476 | 8 B | -0.3211 | -4.36 | 254.19 K | 1.79 M |
| ASR | Grupo Aeroportuario Del Sureste ADR | 13.9639 | 7.82 B | -0.2653 | -1.86 | 142.1 K | 1.98 M |
| TKR | Timken Company | 8.6945 | 7.58 B | -0.15 | -1.7 | 781.9 K | 6.8 M |
| CLF | Cleveland-Cliffs Inc | 18.2826 | 7.46 B | -0.2896 | -1.56 | 7.72 M | 141.23 M |
| DY | Dycom Industries | 7.43 | 6.79 B | -0.07 | -0.93 | 408 K | 3.03 M |
| TFX | Teleflex Inc | 41.8093 | 6.49 B | -0.2366 | -0.56 | 359.5 K | 15.03 M |
| NEU | Newmarket Corp | 19.7525 | 6.46 B | -0.5073 | -2.5 | 143.8 K | 2.84 M |
| MATX | Matson Inc | 7.3061 | 6.36 B | -0.0973 | -1.31 | 597.71 K | 4.37 M |
| HRB | H&R Block | 10.9786 | 6.21 B | -0.0579 | -0.52 | 3.73 M | 40.96 M |
| ESE | Esco Technologies Inc | 34.1666 | 6.1 B | -0.172 | -0.5 | 288.38 K | 9.85 M |
| INGR | Ingredion Inc | 18.5718 | 5.85 B | -0.222 | -1.18 | 1.63 M | 30.23 M |
| ASB | Associated Banc-Corp | 9.906 | 5.72 B | -0.1434 | -1.43 | 1.26 M | 12.45 M |
| MOD | Modine Manufacturing Company | 3.90 | 5.64 B | -0.29 | -6.92 | 320.2 K | 1.25 M |
| CE | Celanese Corp | 9.2818 | 5.63 B | -0.4002 | -4.13 | 3.41 M | 31.68 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 316.7649 | -134.3852 | -29.79 | 18 | 5.7 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.8757 | -0.3661 | -8.63 | 13.81 K | 53.54 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.7004 | -0.2966 | -7.42 | 20.71 K | 76.64 K | |
| ATS | Ats Corp | 4.26 | -0.29 | -6.37 | 313.7 K | 1.34 M | |
| HPS-A | Hammond Power Solutions Inc | 4.8475 | -0.3231 | -6.25 | 4 K | 19.39 K | |
| BCE-PH | Bce Inc Pref H | 5.86 | -0.3349 | -5.41 | 1.5 K | 8.81 K | |
| QBR-A | Quebecor Inc | 3.5938 | -0.1704 | -4.53 | 100 | 359.38 | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.369 | -0.1872 | -4.11 | 138.3 K | 604.23 K | |
| BBD-PD | Bombardier Inc Pref D | 3.8508 | -0.1441 | -3.61 | 2.37 K | 9.13 K | |
| PBL | Pollard Banknote Ltd | 3.9777 | -0.1478 | -3.58 | 4.44 K | 17.66 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.998 | -0.1847 | -3.56 | 1.85 K | 9.25 K | |
| PGIC | Premium Global Income Split Corp | 29.3774 | -1.0131 | -3.33 | 292 | 8.58 K | |
| SLF | Sun Life Financial Inc | 12.3612 | -0.4206 | -3.29 | 1.88 M | 23.26 M | |
| WN-PA | George Weston Prf | 7.2826 | -0.2443 | -3.25 | 6.54 K | 47.66 K | |
| BHC | Bausch Health Companies Inc | 12.1545 | -0.4061 | -3.23 | 505.97 K | 6.15 M | |
| POU | Paramount Resources Ltd | 3.0722 | -0.1018 | -3.21 | 198.46 K | 609.71 K | |
| BN-PN | Brookfield Corporation | 4.5131 | -0.1436 | -3.08 | 22.15 K | 99.97 K | |
| BNS | Bank of Nova Scotia | 13.4361 | -0.4015 | -2.9 | 5.08 M | 68.28 M | |
| TRZ | Transat At Inc | 10.12 | -0.29 | -2.79 | 32.2 K | 325.84 K | |
| BN-PM | Brookfield Corporation | 4.6273 | -0.1254 | -2.64 | 8.84 K | 40.91 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.3928 | -0.1682 | -2.56 | 1.91 M | 12.23 M | |
| CHR | Chorus Aviation Inc | 24.1557 | -0.6223 | -2.51 | 477.59 K | 11.54 M | |
| SII | Sprott Inc | 21.4423 | -0.5498 | -2.5 | 42.73 K | 916.23 K | |
| MRC | Morguard Corp | 17.3567 | -0.4177 | -2.35 | 100 | 1.74 K | |
| CGX | Cineplex Inc | 7.3359 | -0.1674 | -2.23 | 76.96 K | 564.56 K | |
| WCN | Waste Connections Inc | 10.7306 | -0.2407 | -2.19 | 52.22 K | 560.34 K | |
| QBR-B | Quebecor Inc | 3.6299 | -0.0804 | -2.17 | 244.4 K | 887.15 K | |
| BCE-PC | BCE Inc Pref AC | 5.768 | -0.1258 | -2.13 | 12.22 K | 70.51 K | |
| STN | Stantec Inc | 11.0008 | -0.2278 | -2.03 | 232.41 K | 2.56 M | |
| CNR | Canadian National Railway Co. | 15.4995 | -0.3207 | -2.03 | 2.61 M | 40.49 M | |
| BCE-PA | BCE Inc Pref AA | 6.4149 | -0.1309 | -2 | 1.2 K | 7.7 K | |
| MFC | Manulife Fin | 10.8952 | -0.2181 | -1.96 | 3.26 M | 35.57 M | |
| POW-PA | Power Corporation of Canada Pref A | 7.4182 | -0.1469 | -1.94 | 5.75 K | 42.65 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.03 | -0.0986 | -1.92 | 2.9 K | 14.59 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.3969 | -0.1235 | -1.89 | 13.23 K | 84.64 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.1005 | -0.1345 | -1.86 | 13.76 K | 97.72 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.7589 | -0.0877 | -1.81 | 13.3 K | 63.29 K | |
| WN | George Weston Limited | 14.6306 | -0.25 | -1.68 | 214.68 K | 3.14 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.8695 | -0.1151 | -1.65 | 3.08 K | 21.12 K | |
| LB | Laurentian Bank | 13.1285 | -0.2167 | -1.62 | 94.35 K | 1.24 M | |
| OLY | Olympia Financial Group Inc | 8.2524 | -0.1335 | -1.59 | 2.6 K | 21.46 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.5906 | -0.0888 | -1.56 | 2.16 K | 12.05 K | |
| MG | Magna International Inc | 5.4799 | -0.0861 | -1.55 | 1.2 M | 6.56 M | |
| TRI | Thomson Reuters Corp | 18.0175 | -0.2805 | -1.53 | 937.41 K | 16.89 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.9376 | -0.1065 | -1.51 | 18.14 K | 125.88 K | |
| IFC | Intact Financial Corp | 20.7079 | -0.31 | -1.47 | 89.7 K | 1.86 M | |
| DII-B | Dorel Industries Inc | 7.1128 | -0.0986 | -1.37 | 70.69 K | 502.8 K | |
| FTS-PG | Fortis Inc Pref G | 8.3969 | -0.1146 | -1.35 | 7.5 K | 62.98 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.0357 | -0.0956 | -1.34 | 26.12 K | 183.76 K | |
| AGF-B | AGF Management Limited | 3.015 | -0.0373 | -1.22 | 219.94 K | 663.11 K | |
| RY | Royal Bank of Canada | 17.0132 | -0.2023 | -1.18 | 6.19 M | 105.29 M | |
| BCE-PI | BCE Inc Pref AI | 6.6163 | -0.0786 | -1.17 | 18.88 K | 124.89 K | |
| CM | Canadian Imperial Bank of Commerce | 10.2239 | -0.1194 | -1.15 | 3.43 M | 35.12 M | |
| NA | National Bank of Canada | 7.9957 | -0.0883 | -1.09 | 1.23 M | 9.83 M | |
| FTS | Fortis Inc | 12.3022 | -0.1342 | -1.08 | 297.95 K | 3.67 M | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.2797 | -0.0683 | -1.08 | 12.61 K | 79.19 K | |
| PTM | Platinum Group Metals Ltd | 187.00 | -2.00 | -1.06 | 1.3 K | 243.66 K | |
| GWO | Great-West Lifeco Inc | 8.9388 | -0.0948 | -1.05 | 651.76 K | 5.83 M | |
| AIM | Aimia Inc | 7.9185 | -0.0813 | -1.02 | 383 K | 3.03 M | |
| CAE | Cae Inc | 6.4888 | -0.0664 | -1.01 | 461.23 K | 2.99 M | |
| POW | Power Corp of Canada Sv | 9.3423 | -0.093 | -0.99 | 507.34 K | 4.74 M | |
| CCA | Cogeco Communications Inc | 20.4735 | -0.2032 | -0.98 | 128.4 K | 2.63 M | |
| CGI | CDN General Inv | 5.0723 | -0.0475 | -0.93 | 17.62 K | 89.4 K | |
| BMO | Bank of Montreal | 14.3768 | -0.1336 | -0.92 | 2.03 M | 29.16 M | |
| BN | Brookfield Corporation | 3.4139 | -0.0307 | -0.89 | 2.94 M | 10.03 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.7458 | -0.0331 | -0.88 | 388.17 K | 1.45 M | |
| OBE | Obsidian Energy Ltd | 104.09 | -0.91 | -0.87 | 1.37 M | 142.7 M | |
| IGM | Igm Financial Inc | 12.5763 | -0.1046 | -0.82 | 142.82 K | 1.8 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.1408 | -0.0415 | -0.8 | 4.1 K | 21.08 K | |
| FTT | Finning Intl | 8.5165 | -0.0685 | -0.8 | 273.96 K | 2.33 M | |
| TD | Toronto-Dominion Bank | 11.0584 | -0.0885 | -0.79 | 9.03 M | 99.82 M | |
| T | Telus Corp | 3.7891 | -0.0301 | -0.79 | 2.17 M | 8.21 M | |
| CGO | Cogeco Inc Sv | 15.327 | -0.1212 | -0.78 | 33.02 K | 506.11 K | |
| RCI-A | Rogers Communications Inc | 19.3945 | -0.152 | -0.78 | 2.01 K | 39.02 K | |
| CVG | Clairvest Group | 9.6877 | -0.0751 | -0.77 | 2.12 K | 20.51 K | |
| ATRL | Atkinsrealis Group Inc | 29.9871 | -0.2175 | -0.72 | 384.63 K | 11.53 M | |
| VCM | Vecima Networks Inc | 3.3147 | -0.0223 | -0.67 | 2.8 K | 9.28 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.032 | -0.0402 | -0.66 | 9.55 K | 57.58 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.1326 | -0.0326 | -0.63 | 7.89 K | 40.49 K | |
| DSG | Descartes Sys | 3.37 | -0.02 | -0.59 | 13.51 K | 45.52 K | |
| ESI | Ensign Energy Services Inc | 3.1201 | -0.0181 | -0.58 | 256.79 K | 801.21 K | |
| BCE-PZ | Bce Inc Pref Z | 5.9651 | -0.0338 | -0.56 | 644 | 3.84 K | |
| TRP | TC Energy Corp | 13.5034 | -0.0753 | -0.55 | 1.04 M | 14.02 M | |
| ENB-PA | Enbridge Inc Pref A | 8.8609 | -0.0484 | -0.54 | 300 | 2.66 K | |
| GIB-A | CGI Inc | 9.4636 | -0.0495 | -0.52 | 1.26 M | 11.93 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 5.55 | 262.33 M | -0.24 | -4.15 | 165.23 K | 917.03 K |
| HSTC | HST Global Inc | 31.80 | 209.33 M | -5.70 | -15.2 | 4.8 K | 152.64 K |
| LCU | Lion Copper Corp. Common Shares | 12.96 | 70.29 M | -0.54 | -4 | 7.96 K | 103.15 K |
| KWIK | KwikClick Inc | 10.00 | 2.68 M | -10.00 | -50 | 15 | 150 |
| ICBU | Imd Companies | 11.50 | 2.28 M | -2.00 | -14.81 | 958.5 K | 11.02 M |
| DKAM | Drinks Americas Holdings Ltd | 825.0008 | 278.3 K | -150.0003 | -15.38 | 17 | 14.03 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.27 | 14.07 K | -0.22 | -6.3 | 184.88 K | 604.57 K |
| WUHN | Wuhan General Group (China) Inc | 3.50 | 11.03 K | -0.49 | -12.28 | 1.31 K | 4.57 K |
| CGLO | Hash Labs Inc | 6.00 | 7.64 K | -2.00 | -25 | 231.51 K | 1.39 M |
| CGIP | Celadon Group Inc | 7.2481 | 5.66 K | -0.5799 | -7.41 | 105.14 K | 762.07 K |
| PROT | Proteonomix Inc | 8.00 | 791 | -0.25 | -3.03 | 7.43 K | 59.42 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.4675 | 785 | -0.1874 | -1.76 | 6.96 K | 72.81 K |
| PRXIQ | Premier Exhibitions Inc | 10.699 | 491 | -0.301 | -2.74 | 2.57 K | 27.5 K |
| PARD | Poniard Pharmaceuticals Inc | 112.00 | 149 | -6.00 | -5.08 | 858 | 96.1 K |
| FRTD | Fortitude Group Inc | 159.0909 | -31.8182 | -16.67 | 74.3 K | 11.82 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 80.00 | 6.09 M | -10.00 | -11.11 | 23 | 1.84 K |
| MANU | Manhattan Uranium Discovery Corp. | 15.00 | -10.00 | -40 | 9 | 135 | |
| SR | Strategic Resources Inc | 9.00 | -4.50 | -33.33 | 760 | 6.84 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 7.50 | -3.7499 | -33.33 | 80 | 600 | |
| RAGE | Renegade Gold Inc. | 30.00 | -12.00 | -28.57 | 17 | 510 | |
| BRON | Bronco Resources Corp. | 16.00 | -6.00 | -27.27 | 2 | 32 | |
| ADD | Arctic Star Exploration Corp | 7.20 | -2.40 | -25 | 271 | 1.95 K | |
| WEB | Westbridge Energy Corporation | 81.4623 | -13.577 | -14.29 | 19 | 1.55 K | |
| COV | Covalon Technologies Ltd | 5.2267 | -0.84 | -13.85 | 2.18 K | 11.39 K | |
| DAU | Desert Gold Ventures Inc | 3.50 | -0.50 | -12.5 | 1.1 K | 3.85 K | |
| KG | Klondike Gold Corp | 6.00 | -0.75 | -11.11 | 51 K | 306 K | |
| WEC | Winchester Equity Corporation | 4.60 | -0.40 | -8 | 800 | 3.68 K | |
| AVCR | Avricore Health Inc | 6.00 | -0.40 | -6.25 | 1.93 K | 11.55 K | |
| SILV | Silver Valley Metals Corp. | 5.40 | -0.27 | -4.76 | 15 K | 81 K | |
| BQE | BQE Water Inc | 44.00 | -2.00 | -4.35 | 31.39 K | 1.38 M | |
| MRZL | Mont Royal Resources Limited. | 5.8275 | -0.2331 | -3.85 | 266 | 1.55 K | |
| KTN | Kootenay Silver Inc | 4.00 | -0.10 | -2.44 | 4.9 K | 19.6 K | |
| VVTM | VVT Med Inc. | 1355.1401 | -23.3645 | -1.69 | 6 | 8.13 K |