Loser Valuations for 11 February 2009 from 00:00:00 until 23:59:59
Loser Valuations for 11 February 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.4975 | 3.74 B | -0.0747 | -1.63 | 138.15 K | 621.31 K |
| REPX | Riley Exploration Permian Inc | 48.7389 | 976.66 M | -0.9373 | -1.89 | 878 | 42.79 K |
| BHB | Bar Harbor Bankshares | 6.1863 | 693.94 M | -0.2175 | -3.4 | 6.08 K | 37.58 K |
| IDR | Idaho Strategic Resources | 4.20 | 299.75 M | -0.56 | -11.76 | 1.44 K | 6.04 K |
| ELLO | Ellomay Capital Ltd | 4.8655 | 252.16 M | -0.292 | -5.66 | 2.54 K | 12.37 K |
| ESP | Espey Mfg. & Electronics | 7.6757 | 145.6 M | -0.1772 | -2.26 | 1.1 K | 8.44 K |
| USBC | USBC, Inc. | 2100.00 | 142.11 M | -900.00 | -30 | 4 | 8.4 K |
| SIF | Sifco Industries | 5.4379 | 126.01 M | -0.0378 | -0.69 | 3.3 K | 17.95 K |
| OPHC | Optimumbank Hlds | 533.1667 | 113.17 M | -121.8666 | -18.6 | 6 | 3.2 K |
| DIT | Amcon Distributing Company | 17.8978 | 58.48 M | -0.5811 | -3.14 | 300 | 5.37 K |
| AGIG | AGIG | 334.1483 | 36 M | -2.4302 | -0.72 | 204 | 68.17 K |
| NNVC | Nanoviricides Inc | 51.10 | 34.48 M | -2.80 | -5.19 | 477 | 24.37 K |
| CPHI | China Pharma Holdings | 134.00 | 24.08 M | -1.00 | -0.74 | 110 | 14.74 K |
| MXC | Mexco Energy Corp | 8.9448 | 23.15 M | -0.4361 | -4.65 | 1.1 K | 9.84 K |
| PW | Power REIT | 9.6454 | 2.45 M | -0.6408 | -6.23 | 1.72 K | 16.58 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 35.94 | 621.72 B | -1.61 | -4.29 | 315.65 K | 11.34 M |
| CL | Crude Oil | 35.94 | -1.61 | -4.29 | 315.65 K | 11.34 M | |
| CT | Cotton | 45.83 | -1.15 | -2.45 | 13.56 K | 621.27 K | |
| ZL | Soybean Oil | 33.86 | -0.47 | -1.37 | 5.9 K | 199.74 K | |
| KC | Coffee | 115.80 | -1.05 | -0.9 | 14.89 K | 1.72 M | |
| BZ | Brent Crude | 44.28 | -0.33 | -0.74 | 86.27 K | 3.82 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3006.9299 | 5.72 T | -35.3101 | -1.16 | 28.14 M | 84.63 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 3.7841 | 903.37 B | -0.1366 | -3.48 | 27.14 M | 102.71 M |
| ASML | ASML Holding N.V. ADR | 15.8396 | 577.02 B | -0.1656 | -1.03 | 1.86 M | 29.46 M |
| COST | Costco Wholesale | 30.5327 | 483.99 B | -0.1894 | -0.62 | 4.78 M | 145.91 M |
| TXN | Texas Instruments | 10.4026 | 285.68 B | -0.1859 | -1.76 | 19.88 M | 206.79 M |
| KLAC | K L A-Tencor Corp | 10.7104 | 204.96 B | -0.1379 | -1.27 | 4.4 M | 47.17 M |
| ADI | Analog Devices | 13.9307 | 198.33 B | -0.08 | -0.57 | 6.28 M | 87.48 M |
| QCOM | Qualcomm Inc | 22.6092 | 189.54 B | -0.2678 | -1.17 | 21.46 M | 485.26 M |
| TMUS | T-Mobile US | 22.6881 | 181.17 B | -0.2709 | -1.18 | 1.58 M | 35.96 M |
| EQIX | Equinix Inc | 42.9433 | 106.19 B | -0.377 | -0.87 | 1.04 M | 44.85 M |
| REGN | Regeneron Pharmaceuticals | 17.9686 | 98.4 B | -0.1589 | -0.88 | 639.4 K | 11.49 M |
| ADBE | Adobe Systems Inc | 20.31 | 92.84 B | -0.17 | -0.83 | 7.64 M | 155.12 M |
| ROST | Ross Stores Inc | 6.552 | 76.1 B | -0.0566 | -0.86 | 7.19 M | 47.09 M |
| MPWR | Monolithic Power Sys | 10.9622 | 70.59 B | -0.299 | -2.66 | 217.2 K | 2.38 M |
| AEP | American Electric Power Company | 16.2645 | 70.19 B | -0.0976 | -0.6 | 1.79 M | 29.11 M |
| NDAQ | Nasdaq Inc | 5.7392 | 60.73 B | -0.0733 | -1.26 | 7.63 M | 43.81 M |
| GRMN | Garmin Ltd | 9.6546 | 55.15 B | -0.0627 | -0.65 | 1.44 M | 13.86 M |
| XEL | XCEL Energy Inc | 9.8901 | 52.31 B | -0.0654 | -0.66 | 2.45 M | 24.19 M |
| BKR | Baker Hughes A Ge Co. Cl A | 16.9874 | 48.52 B | -0.1289 | -0.75 | 3.82 M | 64.9 M |
| ROP | Roper Industries | 37.7833 | 47.33 B | -0.6865 | -1.78 | 1.17 M | 44.33 M |
| TTWO | Take-Two Interactive Software | 7.33 | 42.44 B | -0.16 | -2.14 | 679.9 K | 4.98 M |
| TER | Teradyne Inc | 4.4349 | 41.18 B | -0.0276 | -0.62 | 2.05 M | 9.1 M |
| UAL | United Airlines Holdings Inc | 7.53 | 36.14 B | -0.70 | -8.51 | 8.19 M | 61.63 M |
| ERIC | Ericsson ADR | 4.7088 | 34.38 B | -0.0803 | -1.68 | 12.04 M | 56.7 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.4712 | 29.98 B | -0.2007 | -2.31 | 1.17 M | 9.91 M |
| ON | On Semiconductor | 4.37 | 28.7 B | -0.04 | -0.91 | 9 M | 39.33 M |
| ULTA | Ulta Beauty Inc | 6.1116 | 27.83 B | -0.3264 | -5.07 | 165.6 K | 1.01 M |
| DLTR | Dollar Tree Inc | 11.4267 | 26.51 B | -0.2533 | -2.17 | 7.31 M | 83.53 M |
| CASY | Casey's General Stor | 18.2099 | 26.12 B | -0.2493 | -1.35 | 448.24 K | 8.16 M |
| EXPD | Expeditors Intl | 25.7924 | 25.26 B | -0.2255 | -0.87 | 3.83 M | 98.86 M |
| AXON | Axon Enterprise Inc | 5.26 | 25.01 B | -0.06 | -1.13 | 540.6 K | 2.84 M |
| PFG | Principal Financial Group Inc | 6.6739 | 23.99 B | -0.1889 | -2.75 | 6.47 M | 43.15 M |
| JBHT | J B Hunt Transport | 19.6532 | 21.22 B | -0.8666 | -4.22 | 4.05 M | 79.51 M |
| SWKS | Skyworks Solutions | 4.7219 | 21.17 B | -0.2053 | -4.17 | 4.98 M | 23.52 M |
| EVRG | Evergy Inc | 9.5021 | 20.35 B | -0.3577 | -3.63 | 2.46 M | 23.33 M |
| WWD | Woodward Inc | 16.8976 | 19.6 B | -0.2388 | -1.39 | 522.89 K | 8.84 M |
| SBAC | SBA Communications | 18.4859 | 19.48 B | -0.1651 | -0.89 | 1.82 M | 33.58 M |
| FFIV | F5 Networks Inc | 22.35 | 18.05 B | -0.43 | -1.89 | 1.49 M | 33.25 M |
| PAA | Plains All American Pipeline LP | 5.6362 | 17.15 B | -0.0524 | -0.92 | 808.4 K | 4.56 M |
| NBIX | Neurocrine Bioscienc | 3.64 | 17.15 B | -0.16 | -4.21 | 55.92 K | 203.54 K |
| LAMR | Lamar Advertis A | 4.8056 | 16.21 B | -0.0447 | -0.92 | 975.9 K | 4.69 M |
| APA | Apa Corp | 52.8816 | 16.2 B | -1.7206 | -3.15 | 6.06 M | 320.28 M |
| CHRW | C.H. Robinson Ww | 32.0012 | 15.58 B | -0.6391 | -1.96 | 2.95 M | 94.33 M |
| ZBRA | Zebra Technologies | 17.66 | 14.97 B | -0.09 | -0.51 | 292 K | 5.16 M |
| MANH | Manhattan Assoc | 3.795 | 14.89 B | -0.02 | -0.52 | 1.51 M | 5.73 M |
| TXRH | Texas Roadhouse Inc | 6.1127 | 12.21 B | -0.1742 | -2.77 | 1.15 M | 7.04 M |
| LULU | Lululemon Athletica | 3.45 | 12.1 B | -0.075 | -2.13 | 369.07 K | 1.27 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.1772 | 10.96 B | -0.0556 | -1.06 | 325 K | 1.68 M |
| VSAT | Viasat Inc | 19.05 | 9.81 B | -0.10 | -0.52 | 297.47 K | 5.67 M |
| MTCH | Match Group Inc | 3.7828 | 9.51 B | -0.0475 | -1.24 | 8.17 M | 30.9 M |
| AEIS | Advanced Energy | 8.3047 | 9.26 B | -0.098 | -1.17 | 205.9 K | 1.71 M |
| STRL | Sterling Constructio | 17.28 | 9.2 B | -0.27 | -1.54 | 58.53 K | 1.01 M |
| RMBS | Rambus Inc | 7.25 | 9.1 B | -0.51 | -6.57 | 3.12 M | 22.65 M |
| SAIA | Saia Inc | 7.36 | 8.83 B | -0.0733 | -0.99 | 122.93 K | 904.79 K |
| AAL | American Airlines Group | 4.3178 | 8.82 B | -0.4525 | -9.49 | 9.73 M | 42.01 M |
| WYNN | Wynn Resorts Ltd | 15.8242 | 8.55 B | -0.701 | -4.24 | 2.26 M | 35.69 M |
| TTMI | TTM Technologies | 5.81 | 8.04 B | -0.21 | -3.49 | 1.89 M | 10.98 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.17 | 7.56 B | -0.03 | -0.58 | 27.97 K | 144.63 K |
| SLAB | Silicon Labs Inc | 23.75 | 7.41 B | -0.39 | -1.62 | 848.41 K | 20.15 M |
| FORM | Formfactor Inc | 15.47 | 7.24 B | -0.20 | -1.28 | 384.7 K | 5.95 M |
| AVT | Avnet Inc | 14.4473 | 7.04 B | -0.4128 | -2.78 | 2.14 M | 30.97 M |
| ARWR | Arrowhead Pharma | 7.30 | 6.66 B | -0.50 | -6.41 | 8.79 K | 64.15 K |
| KTOS | Kratos Defns | 10.00 | 6.54 B | -0.10 | -0.99 | 7.29 K | 72.9 K |
| WFRD | Weatherford International Plc | 10.6793 | 6.2 B | -0.1654 | -1.53 | 15.4 M | 164.45 M |
| PLXS | Plexus Cp | 15.11 | 5.62 B | -0.13 | -0.85 | 202.03 K | 3.05 M |
| ABCB | Ameris Bancorp | 5.5731 | 5.54 B | -0.3068 | -5.22 | 56.24 K | 313.43 K |
| AUB | Atlantic Union Bancshares Corp | 9.3973 | 5.53 B | -0.4099 | -4.18 | 37.09 K | 348.57 K |
| BCPC | Balchem Cp | 13.7017 | 5.49 B | -0.1892 | -1.36 | 100.37 K | 1.38 M |
| MEOH | Methanex Cp | 4.6069 | 5.42 B | -0.1671 | -3.5 | 628.8 K | 2.9 M |
| VSEC | V S E Cp | 12.4732 | 5.15 B | -0.3098 | -2.42 | 119.06 K | 1.49 M |
| JSM | SLM Cp 6% Sr Nt | 3.4106 | 5 B | -0.1274 | -3.6 | 9.43 K | 32.16 K |
| LSTR | Landstar System | 27.9524 | 4.99 B | -0.6584 | -2.3 | 590.33 K | 16.5 M |
| LKQ | LKQ Corp | 5.3919 | 4.97 B | -0.2001 | -3.58 | 767.76 K | 4.14 M |
| OPCH | Option Care Health Inc | 7.36 | 4.75 B | -0.24 | -3.16 | 4.64 K | 34.18 K |
| CIGI | Colliers Intl Grp IN | 5.6291 | 4.53 B | -0.0675 | -1.18 | 5.6 K | 31.53 K |
| MYRG | MYR Group Inc | 13.88 | 4.34 B | -0.13 | -0.93 | 23.6 K | 327.57 K |
| FELE | Franklin Electric Company | 10.8778 | 4.31 B | -0.1159 | -1.05 | 276.73 K | 3.01 M |
| ITRI | Itron Inc | 57.61 | 4.23 B | -0.60 | -1.03 | 562.66 K | 32.42 M |
| DIOD | Diodes Inc | 7.76 | 4.22 B | -0.06 | -0.77 | 261.9 K | 2.03 M |
| GNTX | Gentex Corp | 3.1604 | 4.08 B | -0.032 | -1 | 3.6 M | 11.39 M |
| INDB | Independent Bk Corp | 10.3902 | 3.94 B | -0.1598 | -1.51 | 108.6 K | 1.13 M |
| DORM | Dorman Products Inc | 4.6881 | 3.89 B | -0.1675 | -3.45 | 20.97 K | 98.32 K |
| PRIM | Primoris Services Cp | 4.2457 | 3.76 B | -0.1613 | -3.66 | 4.4 K | 18.68 K |
| IEP | Icahn Enterprises | 5.5482 | 3.68 B | -0.2234 | -3.87 | 28.79 K | 159.75 K |
| CENX | Century Aluminum C | 3.94 | 3.52 B | -0.05 | -1.25 | 2.64 M | 10.39 M |
| LBTYK | Liberty Global Ord C | 3.0362 | 3.45 B | -0.0268 | -0.87 | 1.43 M | 4.33 M |
| BELFB | BEL Fuse Inc Cl B | 11.5984 | 3.37 B | -0.5573 | -4.58 | 33.7 K | 390.87 K |
| TOWN | Towne Bank | 11.1649 | 3.34 B | -0.1556 | -1.37 | 54 K | 602.86 K |
| USLM | U S Lime & Mineral | 3.6436 | 3.28 B | -0.0194 | -0.53 | 9 K | 32.79 K |
| CLMT | Calumet Specialty Pr | 6.1521 | 3.2 B | -0.0563 | -0.91 | 61.07 K | 375.71 K |
| SKYW | Skywest Inc | 12.6008 | 3.14 B | -1.1045 | -8.06 | 572.85 K | 7.22 M |
| CALM | Cal-Maine Foods IN | 7.6413 | 3 B | -0.0733 | -0.95 | 475.67 K | 3.63 M |
| ARCB | Arcbest Corp | 20.0829 | 2.97 B | -0.9531 | -4.53 | 992.78 K | 19.94 M |
| VCEL | Vericel Corproation | 83.36 | 2.94 B | -4.64 | -5.27 | 9.73 K | 811.51 K |
| BELFA | BEL Fuse Cl A | 11.3018 | 2.66 B | -0.7262 | -6.04 | 900 | 10.17 K |
| HURN | Huron Consulting | 47.02 | 2.64 B | -0.79 | -1.65 | 271.85 K | 12.78 M |
| GRBK | Green Brick Partners | 5.2414 | 2.59 B | -0.2703 | -4.9 | 1.35 K | 7.06 K |
| ALGT | Allegiant Travel Com | 27.2395 | 2.53 B | -1.2554 | -4.41 | 481.2 K | 13.11 M |
| NWL | Newell Rubbermaid Inc | 4.3785 | 2.45 B | -0.0284 | -0.64 | 5.4 M | 23.64 M |
| BLKB | Blackbaud Inc | 9.8816 | 2.41 B | -0.0691 | -0.69 | 302.03 K | 2.98 M |
| DXPE | Dxp Enterprise | 13.66 | 2.38 B | -0.21 | -1.51 | 60 K | 819.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 43.4087 | 692.57 B | -0.908 | -2.05 | 47.91 M | 2.08 B |
| PG | Procter & Gamble Company | 32.8168 | 389.46 B | -0.1861 | -0.56 | 16.4 M | 538.34 M |
| HSBC | HSBC Holdings Plc ADR | 16.062 | 304.63 B | -0.1558 | -0.96 | 3.68 M | 59.03 M |
| BAC-PL | Bank of America Corporation | 122.0123 | 244.57 B | -4.9464 | -3.9 | 341.51 K | 41.67 M |
| DIS | Walt Disney Company | 15.5638 | 204.15 B | -0.2188 | -1.39 | 19.15 M | 298.11 M |
| TTE | Totalenergies Se ADR | 11.473 | 196.61 B | -0.0625 | -0.54 | 2.81 M | 32.19 M |
| UNP | Union Pacific Corp | 15.6453 | 180.72 B | -0.5005 | -3.1 | 13.02 M | 203.66 M |
| SCHW | The Charles Schwab Corp | 10.5353 | 158.61 B | -0.1124 | -1.06 | 19.75 M | 208.11 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.6446 | 152.85 B | -0.029 | -0.79 | 513.35 K | 1.87 M |
| LMT | Lockheed Martin Corp | 45.4905 | 139.55 B | -0.2935 | -0.64 | 2.78 M | 126.45 M |
| BTI | British American Tobacco Industries ADR | 9.6312 | 131.15 B | -0.1607 | -1.64 | 279 K | 2.69 M |
| PLD | Prologis Inc | 9.0071 | 124.99 B | -0.0512 | -0.57 | 4.2 M | 37.85 M |
| CVS | CVS Corp | 18.4303 | 114.88 B | -0.10 | -0.54 | 9.76 M | 179.9 M |
| BNS | Bank of Nova Scotia | 10.5766 | 112.94 B | -0.1058 | -0.99 | 822.3 K | 8.7 M |
| CM | Canadian Imperial Bank of Commerce | 7.1907 | 105.36 B | -0.0804 | -1.11 | 1.65 M | 11.86 M |
| VLO | Valero Energy Corp | 13.148 | 104.57 B | -0.1028 | -0.78 | 15.06 M | 198.02 M |
| GSK | Glaxosmithkline Plc ADR | 15.1021 | 101.51 B | -0.1637 | -1.07 | 1.9 M | 28.71 M |
| CNQ | Canadian Natural Resources | 4.6421 | 101.24 B | -0.1424 | -2.98 | 18.06 M | 83.82 M |
| GD | General Dynamics Corp | 36.0523 | 98.11 B | -0.368 | -1.01 | 2.83 M | 102.2 M |
| PWR | Quanta Services | 19.8583 | 91.33 B | -0.1477 | -0.74 | 2.02 M | 40.15 M |
| NGG | National Grid Transco Plc ADR | 15.9058 | 84.05 B | -0.1084 | -0.68 | 82.35 K | 1.31 M |
| CP | Canadian Pacific Railway | 5.0367 | 82.26 B | -0.0512 | -1.01 | 9.67 M | 48.73 M |
| EOG | Eog Resources | 22.7784 | 81.63 B | -0.722 | -3.07 | 7.82 M | 178.04 M |
| CNI | Canadian National Railway | 13.0012 | 76.63 B | -0.153 | -1.16 | 3.54 M | 46.05 M |
| USB-PH | U.S. Bancorp | 7.156 | 76.17 B | -0.1446 | -1.98 | 13.2 K | 94.46 K |
| SLB | Schlumberger N.V. | 28.3967 | 75.14 B | -0.5406 | -1.87 | 12.74 M | 361.89 M |
| NSC | Norfolk Southern Corp | 25.6012 | 74.85 B | -0.2559 | -0.99 | 3.51 M | 89.88 M |
| MFC | Manulife Financial Corp | 7.5574 | 72.55 B | -0.1632 | -2.11 | 4.18 M | 31.62 M |
| APD | Air Products and Chemicals | 38.0722 | 70.41 B | -0.4007 | -1.04 | 3.11 M | 118.53 M |
| GWW | W.W. Grainger | 54.1102 | 70.34 B | -0.4769 | -0.87 | 2.33 M | 126.1 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.3873 | 67.48 B | -0.087 | -0.92 | 21.86 K | 205.22 K |
| D | Dominion Resources | 16.9072 | 59.38 B | -0.183 | -1.07 | 3.26 M | 55.06 M |
| DAL | Delta Air Lines Inc | 5.5757 | 56.94 B | -0.3189 | -5.41 | 15.87 M | 88.5 M |
| NKE | Nike Inc | 9.2496 | 56.09 B | -0.1545 | -1.64 | 23.98 M | 221.81 M |
| DVN | Devon Energy Corp | 33.1551 | 50.85 B | -2.249 | -6.35 | 13 M | 431.02 M |
| LHX | L3Harris Technologies Inc | 27.6363 | 50.62 B | -0.227 | -0.81 | 1.38 M | 38.19 M |
| WCN | Waste Connections Inc | 7.9456 | 48.53 B | -0.2507 | -3.06 | 2.74 M | 21.76 M |
| HEI | Heico Corp | 7.4667 | 47.45 B | -0.2033 | -2.65 | 389.1 K | 2.91 M |
| VTR | Ventas Inc | 13.8802 | 47.41 B | -0.244 | -1.73 | 3.66 M | 50.76 M |
| WAT | Waters Corp | 39.14 | 45.38 B | -0.21 | -0.53 | 1.44 M | 56.36 M |
| WDS | Woodside Energy Group Ltd | 10.7095 | 42.39 B | -0.3157 | -2.86 | 37.18 K | 398.17 K |
| LYV | Live Nation Entertainment | 3.99 | 41.97 B | -0.83 | -17.22 | 4.92 M | 19.64 M |
| SLF | Sun Life Financial Inc | 8.833 | 40.48 B | -0.2317 | -2.56 | 952.7 K | 8.42 M |
| KB | KB Financial Group Inc ADR | 13.5299 | 39.36 B | -0.4421 | -3.16 | 1.35 M | 18.31 M |
| MLM | Martin Marietta Materials | 65.7046 | 36.79 B | -2.3178 | -3.41 | 1.13 M | 74.18 M |
| VMC | Vulcan Materials Company | 37.3493 | 35.96 B | -1.9946 | -5.07 | 2.29 M | 85.57 M |
| HEI-A | HEICO Corporation | 5.3039 | 35.52 B | -0.1574 | -2.88 | 162.93 K | 864.16 K |
| MTD | Mettler-Toledo International | 60.67 | 34.43 B | -1.01 | -1.64 | 971.31 K | 58.93 M |
| IRM | Iron Mountain Inc | 7.3691 | 34.11 B | -0.0642 | -0.86 | 2.06 M | 15.15 M |
| ADM | Archer Daniels Midland | 17.6971 | 33.78 B | -0.3351 | -1.86 | 7.82 M | 138.31 M |
| EQT | Eqt Corp | 16.5073 | 32.75 B | -0.4134 | -2.44 | 1.34 M | 22.15 M |
| CLS | Celestica Inc | 4.04 | 32.04 B | -0.11 | -2.65 | 901.12 K | 3.64 M |
| EC | Ecopetrol S.A. ADR | 4.4043 | 31.5 B | -0.1349 | -2.97 | 9 K | 39.64 K |
| AEE | Ameren Corp | 16.8152 | 31.43 B | -0.2965 | -1.73 | 2.81 M | 47.25 M |
| CCJ | Cameco Corp | 12.8887 | 31.26 B | -0.5751 | -4.27 | 3.26 M | 42.04 M |
| PUK | Prudential Public Ltd Company ADR | 5.2538 | 31.03 B | -0.0895 | -1.67 | 151.56 K | 796.25 K |
| ATO | Atmos Energy Corp | 15.059 | 29.73 B | -0.2566 | -1.68 | 494.4 K | 7.45 M |
| AWK | American Water Works | 13.9461 | 29.38 B | -0.0726 | -0.52 | 348.44 K | 4.86 M |
| DTE | Dte Energy Company | 14.754 | 28.97 B | -0.1244 | -0.84 | 1.59 M | 23.53 M |
| CNP | Centerpoint Energy Inc | 6.8888 | 27.14 B | -0.089 | -1.28 | 4.38 M | 30.19 M |
| ES | Eversource Energy | 12.9483 | 26.8 B | -0.1641 | -1.25 | 1.58 M | 20.44 M |
| PPL | PPL Corp | 13.2118 | 26.5 B | -0.1478 | -1.11 | 1.99 M | 26.31 M |
| TPR | Tapestry Inc | 9.1658 | 26.06 B | -0.071 | -0.77 | 6.28 M | 57.55 M |
| IHG | Intercontinental Hotels Group ADR | 4.9404 | 26.01 B | -0.065 | -1.3 | 52.1 K | 257.38 K |
| FTI | Technipfmc Plc | 9.5871 | 25.24 B | -0.1438 | -1.48 | 2 M | 19.17 M |
| RL | Ralph Lauren Corp | 29.387 | 23.28 B | -0.4915 | -1.64 | 2.37 M | 69.63 M |
| PKG | Packaging Corp of America | 7.9377 | 22.33 B | -0.258 | -3.15 | 1.47 M | 11.64 M |
| CMS | Cms Energy Corp | 6.4517 | 21.71 B | -0.0734 | -1.12 | 2.72 M | 17.56 M |
| CIB | Bancolombia S.A. ADR | 7.2376 | 20.93 B | -0.2742 | -3.65 | 713 K | 5.16 M |
| TSN | Tyson Foods | 6.5192 | 20.85 B | -0.0503 | -0.77 | 5.03 M | 32.77 M |
| NRG | NRG Energy | 17.4829 | 20.61 B | -0.7889 | -4.32 | 2.85 M | 49.84 M |
| DD | Du Pont De.Nemours Inc | 3.7103 | 20.5 B | -0.1146 | -3 | 29.27 M | 108.6 M |
| IFF | International Flavors & Fragrances | 19.7992 | 20.13 B | -0.2088 | -1.04 | 839.2 K | 16.62 M |
| SNX | Synnex Corp | 7.3719 | 19.35 B | -0.0615 | -0.83 | 291.95 K | 2.15 M |
| ITT | ITT Inc | 11.397 | 19.14 B | -0.114 | -0.99 | 7.17 M | 81.72 M |
| CF | Cf Industries Holdings | 7.2323 | 18.58 B | -0.1926 | -2.59 | 29.44 M | 212.94 M |
| IP | International Paper Company | 5.4715 | 17.97 B | -0.4185 | -7.11 | 10.43 M | 57.07 M |
| CW | Curtiss-Wright Corp | 27.2465 | 17.62 B | -0.2228 | -0.81 | 454 K | 12.37 M |
| OVV | Ovintiv Inc | 74.8351 | 17.44 B | -2.4308 | -3.15 | 1.01 M | 75.73 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 9.2573 | 17.07 B | -0.1252 | -1.33 | 8.89 K | 82.33 K |
| GIB | CGI Group | 7.993 | 16.94 B | -0.0496 | -0.62 | 264.9 K | 2.12 M |
| GPC | Genuine Parts Company | 19.505 | 16.94 B | -0.5236 | -2.61 | 1.35 M | 26.38 M |
| CRL | Charles River Laboratories Intl | 27.19 | 16.33 B | -0.37 | -1.34 | 1.29 M | 35.15 M |
| MAS | Masco Corp | 5.5712 | 16.29 B | -0.0898 | -1.59 | 8.17 M | 45.51 M |
| FICO | Fair Isaac and Company | 12.2889 | 15.49 B | -0.0786 | -0.64 | 377.73 K | 4.64 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 22.4285 | 15.39 B | -0.1574 | -0.7 | 1.1 M | 24.65 M |
| NVR | NVR Inc | 379.20 | 15.38 B | -5.80 | -1.51 | 93.66 K | 35.52 M |
| CX | Cemex S.A.B. DE C.V. ADR | 5.7736 | 15.11 B | -0.2387 | -3.97 | 11.71 M | 67.62 M |
| BSAC | Banco Santander Chile ADR | 5.9403 | 15.06 B | -0.0362 | -0.61 | 1.53 M | 9.11 M |
| CRS | Carpenter Technology Corp | 12.2494 | 14.84 B | -0.1409 | -1.14 | 631.6 K | 7.74 M |
| WY | Weyerhaeuser Company | 5.7554 | 14.74 B | -0.0636 | -1.09 | 4.96 M | 28.52 M |
| YPF | Ypf Sociedad Anonima ADR | 30.5206 | 14.59 B | -0.3982 | -1.29 | 1.1 K | 33.57 K |
| BF-A | Brown-Forman Corporation | 8.1902 | 14.19 B | -0.0916 | -1.11 | 19.35 K | 158.48 K |
| PAG | Penske Automotive Group | 5.6968 | 14 B | -0.3476 | -5.75 | 954.1 K | 5.44 M |
| TOL | Toll Brothers Inc | 16.594 | 13.64 B | -0.1897 | -1.13 | 4.81 M | 79.82 M |
| AFG | American Financial Group | 7.7768 | 13.26 B | -0.0633 | -0.81 | 1.45 M | 11.29 M |
| DKS | Dick's Sporting Goods Inc | 8.2135 | 12.95 B | -0.1713 | -2.04 | 1.66 M | 13.65 M |
| GME | Gamestop Corp | 4.4623 | 12.93 B | -0.0656 | -1.45 | 8.35 M | 37.26 M |
| RRC | Range Resources Corp | 34.7789 | 12.03 B | -0.3074 | -0.88 | 2.27 M | 78.9 M |
| WTS | Watts Water Technologies | 16.406 | 11.92 B | -1.0082 | -5.79 | 1.14 M | 18.78 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 155.6598 | 7.9 M | -1.0988 | -0.7 | 228 | 35.49 K |
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 55 | 2.42 K | |
| CRRX | Carerx Corp | 3.7391 | -1.1807 | -24 | 500 | 1.87 K | |
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 83 | 1.25 K | |
| BB | Blackberry Ltd | 60.00 | -10.88 | -15.35 | 4.67 M | 279.99 M | |
| STC | Sangoma Technologies Corp | 3.08 | -0.28 | -8.33 | 1.79 K | 5.5 K | |
| SGY | Surge Energy Inc | 6.7713 | -0.5888 | -8 | 412 | 2.79 K | |
| AIM | Aimia Inc | 8.37 | -0.6591 | -7.3 | 513.7 K | 4.3 M | |
| PD | Precision Drilling Corp | 85.60 | -6.00 | -6.55 | 1.77 M | 151.11 M | |
| TCL-B | Transcontinental Inc | 3.5927 | -0.2395 | -6.25 | 716 | 2.57 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.0768 | -0.1882 | -5.76 | 1.3 K | 4 K | |
| RFA | RFA Financial Inc. | 11.1853 | -0.6471 | -5.47 | 17.01 K | 190.24 K | |
| SDE | Spartan Delta Corp | 62.477 | -3.4709 | -5.26 | 19 | 1.19 K | |
| BBD-B | Bombardier Inc Series B | 73.6494 | -3.8877 | -5.01 | 341.71 K | 25.17 M | |
| CGO | Cogeco Inc Sv | 14.7981 | -0.7232 | -4.66 | 9.79 K | 144.92 K | |
| CCO | Cameco Corp | 15.9747 | -0.7642 | -4.57 | 3.54 M | 56.53 M | |
| LUG | Lundin Gold Inc | 3.574 | -0.1702 | -4.55 | 3.25 K | 11.62 K | |
| IMP | Intermap Tech Corp | 20.00 | -0.90 | -4.31 | 2.98 K | 59.6 K | |
| TXP | Touchstone Exploration Inc | 22.9859 | -0.9707 | -4.05 | 213.93 K | 4.92 M | |
| OVV | Ovintiv Inc | 93.5678 | -3.8576 | -3.96 | 627.5 K | 58.71 M | |
| CNQ | Canadian Natural Resources Ltd. | 5.9918 | -0.2417 | -3.88 | 11.78 M | 70.57 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.0528 | -0.2373 | -3.77 | 1.1 K | 6.66 K | |
| MFC | Manulife Fin | 9.3831 | -0.3538 | -3.63 | 7.94 M | 74.46 M | |
| EFR | Energy Fuels Inc | 13.50 | -0.50 | -3.57 | 2.1 K | 28.3 K | |
| ALS | Altius Minerals Corp | 4.2355 | -0.1504 | -3.43 | 21.35 K | 90.44 K | |
| SLF | Sun Life Financial Inc | 10.868 | -0.3781 | -3.36 | 2.27 M | 24.66 M | |
| BBD-A | Bombardier Inc | 87.25 | -3.00 | -3.32 | 52.43 K | 4.57 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.1992 | -0.1988 | -3.11 | 72.74 K | 450.95 K | |
| DII-B | Dorel Industries Inc | 6.578 | -0.2055 | -3.03 | 71.48 K | 470.2 K | |
| VET | Vermilion Energy Inc | 10.3324 | -0.3186 | -2.99 | 219.5 K | 2.27 M | |
| GIL | Gildan Activewear Inc | 4.9413 | -0.1496 | -2.94 | 1.05 M | 5.17 M | |
| PSI | Pason Systems Inc | 5.775 | -0.1741 | -2.93 | 74.6 K | 430.82 K | |
| MX | Methanex Corp | 5.7732 | -0.1739 | -2.92 | 807.64 K | 4.66 M | |
| CLS | Celestica Inc Sv | 5.00 | -0.15 | -2.91 | 1.07 M | 5.34 M | |
| IAG | IA Financial Corp Inc | 11.1763 | -0.3332 | -2.89 | 202.8 K | 2.27 M | |
| CU | Canadian Utilities Ltd Cl A NV | 9.7741 | -0.2898 | -2.88 | 111.76 K | 1.09 M | |
| CTC | Canadian Tire Corp Ltd | 37.5467 | -1.0371 | -2.69 | 100 | 3.75 K | |
| RCH | Richelieu Hardware Ltd | 4.8553 | -0.1324 | -2.65 | 19.08 K | 92.65 K | |
| ALA | AltaGas Ltd | 5.8395 | -0.1588 | -2.65 | 751.46 K | 4.39 M | |
| ACO-X | ATCO Ltd | 10.7171 | -0.2894 | -2.63 | 117.93 K | 1.26 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.9342 | -0.1301 | -2.57 | 337.84 K | 1.67 M | |
| GWO | Great-West Lifeco Inc | 7.9911 | -0.2068 | -2.52 | 2.41 M | 19.29 M | |
| GIB-A | CGI Inc | 9.8203 | -0.2378 | -2.36 | 906.4 K | 8.9 M | |
| OCG | Outcrop Silver & Gold Corp | 4.40 | -0.10 | -2.22 | 9.41 K | 41.4 K | |
| BNS | Bank of Nova Scotia | 13.0257 | -0.2913 | -2.19 | 3.2 M | 41.69 M | |
| WPK | Winpak Ltd | 5.0005 | -0.1104 | -2.16 | 166.48 K | 832.49 K | |
| FTS | Fortis Inc | 12.1672 | -0.266 | -2.14 | 1.57 M | 19.13 M | |
| AAV | Advantage Oil & Gas Ltd | 4.1719 | -0.0887 | -2.08 | 458.58 K | 1.91 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6536 | -0.094 | -1.98 | 56.64 K | 263.57 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.5278 | -0.0705 | -1.96 | 117.86 K | 415.77 K | |
| BCE-PA | BCE Inc Pref AA | 6.2813 | -0.1219 | -1.9 | 23.8 K | 149.49 K | |
| CNR | Canadian National Railway Co. | 16.0717 | -0.2988 | -1.83 | 2.21 M | 35.52 M | |
| CM | Canadian Imperial Bank of Commerce | 9.9062 | -0.1813 | -1.8 | 3.02 M | 29.89 M | |
| AFN | Ag Growth International Inc | 9.136 | -0.159 | -1.71 | 9.4 K | 85.88 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.6933 | -0.129 | -1.65 | 800 | 6.15 K | |
| TA | Transalta Corp | 11.2654 | -0.1846 | -1.61 | 959.74 K | 10.81 M | |
| MEQ | Mainstreet Eq J | 5.497 | -0.0898 | -1.61 | 2.5 K | 13.74 K | |
| BCE-PZ | Bce Inc Pref Z | 6.0134 | -0.0917 | -1.5 | 1.63 K | 9.78 K | |
| OLY | Olympia Financial Group Inc | 8.0097 | -0.1213 | -1.49 | 500 | 4 K | |
| TWC | Twc Enterprises Ltd | 4.2361 | -0.0621 | -1.44 | 201 | 851.46 | |
| WCN | Waste Connections Inc | 10.2894 | -0.1504 | -1.44 | 52.8 K | 543.24 K | |
| CIGI | Colliers International Group Inc | 7.1928 | -0.1029 | -1.41 | 36.28 K | 260.93 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.5279 | -0.0921 | -1.39 | 7.65 K | 49.96 K | |
| PBL | Pollard Banknote Ltd | 3.9987 | -0.0561 | -1.38 | 7.19 K | 28.76 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.182 | -0.0441 | -1.37 | 71.6 K | 227.83 K | |
| MG | Magna International Inc | 5.471 | -0.0697 | -1.26 | 902.12 K | 4.94 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.2213 | -0.0791 | -1.26 | 6.48 M | 40.31 M | |
| BMO | Bank of Montreal | 13.6364 | -0.1728 | -1.25 | 3.07 M | 41.9 M | |
| TRP | TC Energy Corp | 13.1663 | -0.1586 | -1.19 | 1.76 M | 23.22 M | |
| GTE | Gran Tierra Energy Inc | 34.20 | -0.40 | -1.16 | 79.03 K | 2.7 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.8235 | -0.0798 | -1.16 | 5.48 K | 37.37 K | |
| RY | Royal Bank of Canada | 15.592 | -0.1798 | -1.14 | 4.15 M | 64.76 M | |
| WSP | WSP Global Inc | 13.3224 | -0.1525 | -1.13 | 83.05 K | 1.11 M | |
| EMA | Emera Incorporated | 9.604 | -0.102 | -1.05 | 169.1 K | 1.62 M | |
| CSW-B | Corby Spirit and Wine Limited | 4.9483 | -0.0517 | -1.03 | 9.66 K | 47.81 K | |
| LB | Laurentian Bank | 11.9006 | -0.119 | -0.99 | 75.86 K | 902.79 K | |
| RCI-A | Rogers Communications Inc | 19.8941 | -0.1901 | -0.95 | 465 | 9.25 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.7695 | -0.0975 | -0.9 | 21.54 K | 231.93 K | |
| CGX | Cineplex Inc | 8.0011 | -0.0697 | -0.86 | 83.22 K | 665.85 K | |
| T | Telus Corp | 3.5959 | -0.0268 | -0.74 | 2.53 M | 9.1 M | |
| CFP | Canfor Corp | 6.74 | -0.05 | -0.74 | 50.6 K | 341.04 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.9747 | -0.0365 | -0.73 | 4.46 K | 22.21 K | |
| TPX-A | Molson Coors Canada Inc | 35.366 | -0.2533 | -0.71 | 600 | 21.22 K | |
| OTEX | Open Text Corp | 8.4606 | -0.0595 | -0.7 | 753.2 K | 6.37 M | |
| CCA | Cogeco Communications Inc | 20.6279 | -0.1439 | -0.69 | 50.42 K | 1.04 M | |
| BCE-PC | BCE Inc Pref AC | 5.8693 | -0.0402 | -0.68 | 30.81 K | 180.83 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.4695 | -0.0507 | -0.67 | 3.94 K | 29.47 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.4575 | -0.037 | -0.67 | 8.23 K | 44.94 K | |
| AIF | Altus Group Ltd | 3.7983 | -0.0252 | -0.66 | 10.47 K | 39.77 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.3159 | -0.0215 | -0.64 | 67.04 K | 222.29 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.0315 | -0.0903 | -0.64 | 69.73 K | 978.43 K | |
| DSG | Descartes Sys | 3.50 | -0.02 | -0.57 | 2.95 K | 10.32 K | |
| EMP-A | Empire Company Limited | 12.7685 | -0.0698 | -0.54 | 173.4 K | 2.21 M | |
| IFC | Intact Financial Corp | 18.7256 | -0.0968 | -0.51 | 773.3 K | 14.48 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 13.31 | 6.2 B | -0.19 | -1.41 | 1.15 M | 15.25 M |
| HOS | Hornbeck Offshore Services, Inc | 4.90 | 1.82 B | -0.21 | -4.11 | 2 M | 9.78 M |
| NTPIF | Nam Tai Property Inc. | 4.40 | 262.33 M | -0.15 | -3.3 | 261.7 K | 1.15 M |
| HSTC | HST Global Inc | 21.00 | 209.33 M | -4.50 | -17.65 | 38.46 K | 807.72 K |
| ICBU | Imd Companies | 5.00 | 2.28 M | -2.50 | -33.33 | 3.91 M | 19.56 M |
| FCGD | First Colombia Gold Corp | 190.0001 | 978.13 K | -9.9999 | -5 | 6 | 1.14 K |
| SEII | Sharing Economy International Inc | 2400.0024 | 645.17 K | -60.00 | -2.44 | 5 | 12 K |
| WNBD | Winning Brands Corporation | 3.75 | 20.99 K | -0.25 | -6.25 | 13.58 K | 50.91 K |
| XDSL | mPhase Technologies Inc | 95.00 | 16.8 K | -5.00 | -5 | 492 | 46.74 K |
| CDVIQ | Cal Dive International Inc | 6.14 | 9.86 K | -0.26 | -4.06 | 308.38 K | 1.89 M |
| CGIP | Celadon Group Inc | 6.8229 | 5.66 K | -0.3672 | -5.11 | 115.9 K | 790.77 K |
| SIMPQ | Simply Inc | 58.75 | 1.55 K | -1.25 | -2.08 | 241 | 14.16 K |
| CYRNQ | CYRNQ | 40.00 | 799 | -0.80 | -1.96 | 1.34 K | 53.72 K |
| PRXIQ | Premier Exhibitions Inc | 10.20 | 491 | -0.20 | -1.92 | 3.57 K | 36.38 K |
| PARD | Poniard Pharmaceuticals Inc | 98.80 | 149 | -1.996 | -1.98 | 683 | 67.48 K |
| PEHD | Perigee Holdings Inc. | 360.00 | 130 | -60.00 | -14.29 | 19 | 6.84 K |
| ESNC | EnSync Inc | 5.45 | 1 | -0.45 | -7.63 | 4.77 K | 25.99 K |
| IZNN | IZON Network Inc | 51.00 | -34.85 | -40.59 | 12 K | 612 K | |
| HDYNQ | Hyperdynamics Corporation | 3.76 | -0.48 | -11.32 | 19.04 K | 71.58 K | |
| BAJFF | Camrova Resources Inc | 3.75 | -0.14 | -3.6 | 50 | 187.5 | |
| SRSCQ | Sears Canada Inc | 7.7147 | -0.0653 | -0.84 | 600 | 4.63 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 115.00 | 367.62 K | -5.00 | -4.17 | 39.5 K | 4.54 M |
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 88.9 K | 400.05 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 784 | 3.14 K | |
| WEB | Westbridge Energy Corporation | 67.8852 | -27.1541 | -28.57 | 28 | 1.9 K | |
| MUR | Murchison Minerals Ltd | 25.00 | -7.50 | -23.08 | 20 | 500 | |
| VRB | Vanadiumcorp Resource Inc | 8.00 | -1.50 | -15.79 | 610 | 4.88 K | |
| SSE | Silver Spruce Resources Inc | 16.50 | -3.00 | -15.38 | 75 | 1.24 K | |
| MYID | Killi Ltd | 83.7055 | -13.951 | -14.29 | 2.39 M | 200.39 M | |
| VLI | Vision Lithium Inc | 4.30 | -0.70 | -14 | 72 K | 309.6 K | |
| IDL | Imaging Dynamics Company Ltd | 41.6667 | -6.25 | -13.04 | 4 | 166.67 | |
| CTA | Centaurus Energy Inc | 80.00 | -10.00 | -11.11 | 141 | 11.28 K | |
| WEC | Winchester Equity Corporation | 3.60 | -0.40 | -10 | 850 | 3.06 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 60 K | 1.62 M | |
| SILV | Silver Valley Metals Corp. | 5.67 | -0.54 | -8.7 | 35.42 K | 200.86 K | |
| VMY-H | Voice Mobility International Inc | 3.25 | -0.25 | -7.14 | 200 | 650 | |
| KUR-H | Kure Technologies Inc | 3.90 | -0.30 | -7.14 | 21.34 K | 83.23 K | |
| MAX | Max Resource Corp | 19.20 | -1.20 | -5.88 | 42 | 806.4 | |
| EGT | Eguana Technologies Inc | 18.00 | -1.00 | -5.26 | 227 | 4.09 K | |
| AVCR | Avricore Health Inc | 10.00 | -0.40 | -3.85 | 8.66 K | 86.58 K | |
| VVTM | VVT Med Inc. | 1028.0374 | -23.3645 | -2.22 | 13 | 13.36 K | |
| BKM | Pacific Booker Minerals Inc | 7.05 | -0.15 | -2.08 | 800 | 5.64 K |