Loser Valuations for 25 February 2009 from 00:00:00 until 23:59:59
Loser Valuations for 25 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 | 4.3389 | 3.74 B | -0.084 | -1.9 | 36.65 K | 159.01 K |
| SEB | Seaboard Corporation | 883.3257 | 3.55 B | -17.1543 | -1.91 | 1.6 K | 1.41 M |
| NHC | National Healthcare Corp | 26.6052 | 3.3 B | -1.6336 | -5.78 | 16.5 K | 438.99 K |
| NOG | Northern Oil and Gas | 22.7464 | 2.64 B | -1.1333 | -4.75 | 12.04 K | 273.87 K |
| CET | Central Securities Corp | 4.8751 | 1.68 B | -0.0502 | -1.02 | 12.2 K | 59.48 K |
| TMP | Tompkinstrustco | 20.6227 | 1.44 B | -0.8921 | -4.15 | 91.63 K | 1.89 M |
| BHB | Bar Harbor Bankshares | 5.3391 | 693.94 M | -0.2198 | -3.95 | 7.42 K | 39.64 K |
| OBE | Obsidian Energy Ltd | 37.8915 | 640.19 M | -1.4567 | -3.7 | 775.31 K | 29.38 M |
| GORO | Gold Resource Corp | 3.3429 | 554.41 M | -0.188 | -5.32 | 84.06 K | 280.99 K |
| GTE | Gran Tierra Energy Inc | 21.80 | 339.29 M | -0.80 | -3.54 | 103.65 K | 2.26 M |
| NAK | Northern Dynasty Minerals | 4.3499 | 339.25 M | -0.0701 | -1.59 | 157.69 K | 685.92 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.20 | 292.96 M | -0.23 | -5.19 | 216.28 K | 908.38 K |
| ACU | Acme United Corp | 5.1932 | 269.21 M | -0.1402 | -2.63 | 500 | 2.6 K |
| GENC | Gencor Industries IN | 4.0667 | 258.27 M | -0.04 | -0.97 | 7.95 K | 32.33 K |
| PLX | Protalix Biotherapeutics | 26.50 | 238.49 M | -0.50 | -1.85 | 3.42 K | 90.6 K |
| ESP | Espey Mfg. & Electronics | 6.8114 | 145.6 M | -0.1469 | -2.11 | 3.4 K | 23.16 K |
| PLG | Platinum Group Metals Ltd | 121.00 | 136.84 M | -9.00 | -6.92 | 845 | 102.25 K |
| LODE | Comstock Mining Inc | 750.00 | 120.17 M | -25.00 | -3.23 | 93 | 69.75 K |
| STXS | Stereotaxis Inc | 28.9979 | 85.17 M | -0.6569 | -2.22 | 15.51 K | 449.7 K |
| CVU | CPI Aerostructures | 4.24 | 61.08 M | -0.36 | -7.83 | 64.01 K | 271.39 K |
| WWR | Westwater Resources | 3000.00 | 49.75 M | -419.9995 | -12.28 | 36 | 108 K |
| FSP | Franklin Street Properties | 4.4527 | 43.84 M | -0.3161 | -6.63 | 732.5 K | 3.26 M |
| AGIG | AGIG | 269.7488 | 36 M | -17.0112 | -5.93 | 374 | 100.89 K |
| NNVC | Nanoviricides Inc | 42.70 | 34.48 M | -1.40 | -3.17 | 886 | 37.83 K |
| CKX | Ckx Lands | 9.4148 | 32.52 M | -0.0771 | -0.81 | 100 | 941.48 |
| COHN | Cohen & CO Inc | 14.3449 | 30.74 M | -0.3118 | -2.13 | 1.57 K | 22.48 K |
| CPHI | China Pharma Holdings | 118.00 | 24.08 M | -3.00 | -2.48 | 61 | 7.2 K |
| INUV | Inuvo Inc | 16.00 | 6.35 M | -2.00 | -11.11 | 828 | 13.25 K |
| DSS | Document Security Systems | 3510.6252 | 4.89 M | -166.1836 | -4.52 | 5 | 17.55 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2602.0601 | 5.72 T | -107.8398 | -3.98 | 27.34 M | 71.14 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 12.4287 | 3.88 T | -0.1539 | -1.22 | 105.89 M | 1.32 B |
| GOOGL | Alphabet Inc Class A | 8.4795 | 3.67 T | -0.0945 | -1.1 | 257.31 M | 2.18 B |
| GOOG | Alphabet Inc Class C | 8.4398 | 3.63 T | -0.0941 | -1.1 | 258.53 M | 2.18 B |
| AMZN | Amazon.com Inc | 3.1855 | 2.89 T | -0.0945 | -2.88 | 182.45 M | 581.19 M |
| WMT | Walmart Inc. | 11.4369 | 1 T | -0.1859 | -1.6 | 76.43 M | 874.12 M |
| COST | Costco Wholesale | 29.4528 | 483.99 B | -0.3857 | -1.29 | 6.93 M | 204.19 M |
| CSCO | Cisco Systems Inc | 9.506 | 402.18 B | -0.1416 | -1.47 | 56.28 M | 534.99 M |
| AZN | Astrazeneca Plc ADR | 16.493 | 285.96 B | -0.6704 | -3.91 | 1.82 M | 30.08 M |
| LIN | Linde Plc | 42.6453 | 239.87 B | -1.1724 | -2.68 | 2.65 M | 112.81 M |
| GILD | Gilead Sciences Inc | 17.1118 | 208.31 B | -0.2763 | -1.59 | 16.42 M | 281.01 M |
| PEP | Pepsico Inc | 30.1774 | 193.86 B | -0.5712 | -1.86 | 7.18 M | 216.67 M |
| QCOM | Qualcomm Inc | 22.2683 | 189.54 B | -0.2625 | -1.17 | 21.05 M | 468.76 M |
| ISRG | Intuitive Surg Inc | 11.2467 | 155.4 B | -0.2722 | -2.36 | 10.38 M | 116.7 M |
| IBKR | Interactive Brokers | 3.6328 | 138.57 B | -0.0622 | -1.68 | 2 M | 7.26 M |
| VRTX | Vertex Pharmaceutic | 33.06 | 137.57 B | -0.52 | -1.55 | 2.43 M | 80.46 M |
| SBUX | Starbucks Corporation | 3.7669 | 122.29 B | -0.044 | -1.15 | 20.64 M | 77.76 M |
| ADP | Automatic Data Processing, Inc. | 19.6239 | 121.55 B | -0.2193 | -1.11 | 5.51 M | 108.19 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.6952 | 116.12 B | -0.446 | -3.15 | 1.74 M | 23.82 M |
| CME | CME Group Inc | 18.5858 | 112.93 B | -0.2308 | -1.23 | 8.58 M | 159.39 M |
| MAR | Marriot International | 11.3073 | 109.35 B | -0.3437 | -2.95 | 5.94 M | 67.12 M |
| EQIX | Equinix Inc | 32.9725 | 106.19 B | -0.6356 | -1.89 | 1.04 M | 34.34 M |
| REGN | Regeneron Pharmaceuticals | 17.1342 | 98.4 B | -0.1391 | -0.81 | 540.8 K | 9.27 M |
| ADBE | Adobe Systems Inc | 17.64 | 92.84 B | -0.53 | -2.92 | 13 M | 229.32 M |
| CTAS | Cintas Corp | 4.1312 | 90.34 B | -0.0781 | -1.86 | 7.91 M | 32.66 M |
| SNPS | Synopsys Inc | 19.03 | 88.67 B | -0.19 | -0.99 | 1.31 M | 24.97 M |
| ROST | Ross Stores Inc | 6.382 | 76.1 B | -0.04 | -0.62 | 10.11 M | 64.52 M |
| HON | Honeywell International Inc. Common Stock | 17.381 | 70.82 B | -0.3013 | -1.7 | 9.18 M | 159.55 M |
| AEP | American Electric Power Company | 15.0679 | 70.19 B | -0.1233 | -0.81 | 2.43 M | 36.63 M |
| KMB | Kimberly-Clark Corp | 30.80 | 65.78 B | -0.4082 | -1.31 | 3.25 M | 100.08 M |
| NDAQ | Nasdaq Inc | 5.4953 | 60.73 B | -0.0419 | -0.76 | 11.79 M | 64.8 M |
| PCAR | Paccar Inc | 9.7564 | 55.98 B | -0.3021 | -3 | 9.35 M | 91.25 M |
| IDXX | Idexx Laboratories | 15.675 | 54.99 B | -0.25 | -1.57 | 961.25 K | 15.07 M |
| ADSK | Autodesk Inc | 14.30 | 54.23 B | -0.30 | -2.05 | 10.35 M | 147.95 M |
| EBAY | Ebay Inc | 4.379 | 52.74 B | -0.0298 | -0.68 | 46.28 M | 202.67 M |
| XEL | XCEL Energy Inc | 9.6391 | 52.31 B | -0.2019 | -2.05 | 4.84 M | 46.65 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.434 | 51.32 B | -0.0339 | -0.98 | 3.93 M | 13.5 M |
| BKR | Baker Hughes A Ge Co. Cl A | 14.4396 | 48.52 B | -0.6097 | -4.05 | 9.32 M | 134.54 M |
| MSTR | Strategy | 3.741 | 48.43 B | -0.124 | -3.21 | 981.29 K | 3.67 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.6844 | 47.36 B | -0.1353 | -0.91 | 1.09 M | 16.03 M |
| COHR | Coherent Inc | 8.5044 | 45.71 B | -0.2119 | -2.43 | 408.8 K | 3.48 M |
| TTWO | Take-Two Interactive Software | 6.51 | 42.44 B | -0.39 | -5.65 | 893.21 K | 5.81 M |
| PAYX | Paychex Inc | 13.2821 | 41 B | -0.1744 | -1.3 | 6.09 M | 80.84 M |
| UAL | United Airlines Holdings Inc | 6.30 | 36.14 B | -0.42 | -6.25 | 4.58 M | 28.85 M |
| VOD | Vodafone Grp Plc ADR | 6.8606 | 35.89 B | -0.3556 | -4.93 | 2.62 M | 17.96 M |
| ODFL | Old Dominion Freight Line Inc | 3.206 | 35.37 B | -0.2368 | -6.88 | 10.81 M | 34.66 M |
| STLD | Steel Dynamics Inc | 6.1321 | 33.72 B | -0.3313 | -5.13 | 6.88 M | 42.21 M |
| FISV | Fiserv Inc | 8.0733 | 32.72 B | -0.122 | -1.49 | 8.67 M | 69.96 M |
| NTRS | Northern Trust Corp | 37.6392 | 32.18 B | -1.7156 | -4.36 | 4.66 M | 175.36 M |
| WTW | Weight Watchers International, Inc | 41.5552 | 30.32 B | -0.4444 | -1.06 | 550.02 K | 22.86 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.1184 | 29.98 B | -0.2201 | -2.64 | 1.8 M | 14.63 M |
| CINF | Cincinnati Financial | 11.3016 | 29.21 B | -0.4319 | -3.68 | 1.6 M | 18.11 M |
| VRSN | Verisign Inc | 16.4383 | 28.03 B | -0.0838 | -0.51 | 3.58 M | 58.91 M |
| ULTA | Ulta Beauty Inc | 5.6073 | 27.83 B | -0.2175 | -3.73 | 171.8 K | 963.33 K |
| CASY | Casey's General Stor | 17.3673 | 26.12 B | -0.1118 | -0.64 | 435.13 K | 7.56 M |
| EXPD | Expeditors Intl | 22.8684 | 25.26 B | -0.8538 | -3.6 | 4.33 M | 99.04 M |
| AXON | Axon Enterprise Inc | 4.35 | 25.01 B | -0.30 | -6.45 | 610.6 K | 2.66 M |
| PFG | Principal Financial Group Inc | 5.9127 | 23.99 B | -0.4235 | -6.68 | 8.5 M | 50.24 M |
| TROW | T Rowe Price Group | 13.6676 | 23.09 B | -0.3937 | -2.8 | 4.43 M | 60.49 M |
| RGLD | Royal Gold Inc | 32.967 | 21.57 B | -0.8365 | -2.47 | 1.02 M | 33.69 M |
| PTC | Ptc Inc | 8.38 | 21.32 B | -0.42 | -4.77 | 1.81 M | 15.2 M |
| JBHT | J B Hunt Transport | 17.9033 | 21.22 B | -0.6309 | -3.4 | 3.77 M | 67.52 M |
| SWKS | Skyworks Solutions | 5.0298 | 21.17 B | -0.0474 | -0.93 | 2.13 M | 10.7 M |
| ALNY | Alnylam Pharmaceuticals | 20.39 | 20.98 B | -0.40 | -1.92 | 499.5 K | 10.18 M |
| EVRG | Evergy Inc | 8.32 | 20.35 B | -0.1539 | -1.82 | 1.51 M | 12.56 M |
| WWD | Woodward Inc | 15.2088 | 19.6 B | -0.3979 | -2.55 | 887.89 K | 13.5 M |
| FSLR | First Solar Inc | 107.65 | 18.52 B | -30.03 | -21.81 | 14.16 M | 1.52 B |
| NDSN | Nordson Corp | 9.9907 | 18.19 B | -0.6229 | -5.87 | 737.6 K | 7.37 M |
| EWBC | East West Bancorp | 5.0072 | 17.97 B | -0.2165 | -4.14 | 1.97 M | 9.88 M |
| GEN | Gen Digital Inc | 4.9752 | 17.61 B | -0.1143 | -2.25 | 23.83 M | 118.54 M |
| NBIX | Neurocrine Bioscienc | 3.48 | 17.15 B | -0.43 | -11 | 136.99 K | 476.73 K |
| EXEL | Exelixis Inc | 4.65 | 17.04 B | -0.17 | -3.53 | 726.56 K | 3.38 M |
| LAMR | Lamar Advertis A | 3.3902 | 16.21 B | -0.3301 | -8.87 | 2.59 M | 8.79 M |
| APA | Apa Corp | 43.342 | 16.2 B | -0.5953 | -1.35 | 6.51 M | 282.06 M |
| NWS | News Cp Cl B | 5.9085 | 15.69 B | -0.0527 | -0.88 | 7.02 M | 41.47 M |
| CHRW | C.H. Robinson Ww | 28.3979 | 15.58 B | -0.9382 | -3.2 | 3.42 M | 97.15 M |
| PAAS | Pan Amer Silver Corp | 11.0142 | 15.55 B | -0.2537 | -2.25 | 1.61 M | 17.7 M |
| LECO | Lincoln Elec Hld | 11.4095 | 15.41 B | -0.5988 | -4.99 | 1.4 M | 15.94 M |
| ICLR | Icon Plc | 22.26 | 15.02 B | -0.92 | -3.97 | 360.45 K | 8.02 M |
| PNFP | Pinnacle Finl Ptnrs | 16.7064 | 15.01 B | -0.2711 | -1.6 | 305.31 K | 5.1 M |
| MKSI | Mks Instruments Inc | 10.7819 | 14.98 B | -0.3116 | -2.81 | 378.5 K | 4.08 M |
| MANH | Manhattan Assoc | 3.625 | 14.89 B | -0.0325 | -0.89 | 705.23 K | 2.56 M |
| REG | Regency Centers Corp | 14.6898 | 14.16 B | -0.3064 | -2.04 | 3.11 M | 45.73 M |
| ERIE | Erie Indemnity Company | 19.3437 | 14.12 B | -0.5017 | -2.53 | 183.9 K | 3.56 M |
| COKE | Coca Cola Bot Cons | 3.7713 | 13.78 B | -0.1311 | -3.36 | 69.89 K | 263.58 K |
| SEIC | Sei Investments Company | 9.6772 | 12.92 B | -0.1914 | -1.94 | 2.2 M | 21.3 M |
| TRMB | Trimble Navigation | 7.155 | 12.8 B | -0.10 | -1.38 | 2.1 M | 15.05 M |
| JKHY | Jack Henry & Assoc | 12.6942 | 12.34 B | -0.3204 | -2.46 | 652.8 K | 8.29 M |
| TXRH | Texas Roadhouse Inc | 6.2315 | 12.21 B | -0.0871 | -1.38 | 1 M | 6.25 M |
| ALGN | Align Technology | 7.55 | 11.77 B | -0.51 | -6.33 | 311.86 K | 2.35 M |
| FDS | FactSet Research Systems Inc | 33.0292 | 11.7 B | -0.2808 | -0.84 | 585.22 K | 19.33 M |
| TECH | Bio-Techne Cp | 10.4227 | 11.44 B | -0.3841 | -3.55 | 2.34 M | 24.35 M |
| HALO | Halozyme Therapeutic | 5.00 | 11.43 B | -0.08 | -1.57 | 235.43 K | 1.18 M |
| BMRN | Biomarin Pharmaceuticals | 13.04 | 10.98 B | -0.16 | -1.21 | 5.11 M | 66.64 M |
| ENSG | The Ensign Group IN | 3.4752 | 10.88 B | -0.1493 | -4.12 | 207.31 K | 720.45 K |
| RGEN | Repligen Cp | 3.89 | 10.64 B | -0.27 | -6.49 | 51.09 K | 198.75 K |
| WTFC | Wintrust Financial Corp | 9.7569 | 10.42 B | -0.1152 | -1.17 | 199.18 K | 1.94 M |
| PODD | Insulet Corp | 6.74 | 10.36 B | -0.49 | -6.78 | 198.4 K | 1.34 M |
| UMBF | Ump Financial Corp | 28.8657 | 10.14 B | -0.5984 | -2.03 | 289.1 K | 8.35 M |
| TTEK | Tetra Tech Inc | 4.0965 | 10.1 B | -0.0236 | -0.57 | 3.64 M | 14.9 M |
| SSB | South State Cp | 13.5334 | 10.09 B | -0.4621 | -3.3 | 114.4 K | 1.55 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 20.4323 | 1.27 T | -0.2196 | -1.06 | 6.94 M | 141.88 M |
| WMT | Walmart Stores | 11.4643 | 1 T | -0.1864 | -1.6 | 76.43 M | 876.21 M |
| V | Visa Inc | 12.2692 | 785.56 B | -0.2059 | -1.65 | 34.41 M | 422.19 M |
| JNJ | Johnson & Johnson | 32.7215 | 682.52 B | -0.3517 | -1.06 | 21.02 M | 687.69 M |
| CVX | Chevron Corp | 32.2176 | 422.1 B | -0.9031 | -2.73 | 26.68 M | 859.58 M |
| KO | Coca-Cola Company | 12.4297 | 419.18 B | -0.2024 | -1.6 | 26.35 M | 327.52 M |
| ORCL | Oracle Corporation | 13.2556 | 396.29 B | -0.1632 | -1.22 | 33.47 M | 443.66 M |
| UNH | Unitedhealth Group Inc | 17.9422 | 363.01 B | -0.9193 | -4.87 | 14.35 M | 257.42 M |
| MRK | Merck & Company | 14.6379 | 362.27 B | -0.3251 | -2.17 | 22.87 M | 334.7 M |
| HD | Home Depot | 13.2525 | 347.46 B | -0.2349 | -1.74 | 27.02 M | 358.12 M |
| GE | General Electric Company | 30.5784 | 343.29 B | -0.2376 | -0.77 | 40.03 M | 1.22 B |
| NVS | Novartis Ag ADR | 18.0875 | 302.65 B | -0.5567 | -2.99 | 3.73 M | 67.53 M |
| MS | Morgan Stanley | 15.127 | 296.05 B | -0.2155 | -1.4 | 53.56 M | 810.15 M |
| SHEL | Royal Dutch Shell Plc ADR | 45.74 | 279.28 B | -1.28 | -2.72 | 4.47 M | 204.59 M |
| CAT | Caterpillar Inc | 16.1877 | 276.97 B | -0.6532 | -3.88 | 17.74 M | 287.13 M |
| SAP | SAP Ag ADR | 24.4724 | 270.15 B | -0.751 | -2.98 | 1.96 M | 47.94 M |
| RTX | Raytheon Technologies | 17.6397 | 267.68 B | -0.6288 | -3.44 | 16.28 M | 287.22 M |
| GS | Goldman Sachs Group | 67.054 | 263.51 B | -2.2818 | -3.29 | 36.25 M | 2.43 B |
| TMO | Thermo Fisher Scientific Inc | 34.9389 | 259.15 B | -0.9366 | -2.61 | 3.48 M | 121.64 M |
| TM | Toyota Motor Corp Ltd | 44.4687 | 246.97 B | -0.7599 | -1.68 | 1.11 M | 49.28 M |
| IBM | International Business Machines | 46.3301 | 231.24 B | -0.2697 | -0.58 | 13.23 M | 612.86 M |
| AXP | American Express Company | 10.0758 | 213.28 B | -0.424 | -4.04 | 29.85 M | 300.73 M |
| C | Citigroup Inc | 18.5139 | 205.34 B | -0.5878 | -3.08 | 43.76 M | 810.13 M |
| BHP | BHP Billiton Ltd ADR | 13.58 | 204.61 B | -0.5186 | -3.68 | 6.52 M | 88.54 M |
| DIS | Walt Disney Company | 14.6048 | 204.15 B | -0.4711 | -3.12 | 16.15 M | 235.82 M |
| TTE | Totalenergies Se ADR | 10.9086 | 196.61 B | -0.1049 | -0.95 | 5.14 M | 56.08 M |
| MCD | McDonald's Corporation | 33.683 | 193.63 B | -0.2916 | -0.86 | 11.53 M | 388.4 M |
| BLK | Blackrock Inc | 68.0422 | 187.87 B | -0.9539 | -1.38 | 805.07 K | 54.78 M |
| ABT | Abbott Laboratories | 17.4682 | 185.75 B | -0.3649 | -2.05 | 19.33 M | 337.67 M |
| DE | Deere & Company | 19.3219 | 183.02 B | -1.0301 | -5.06 | 8.49 M | 163.97 M |
| UNP | Union Pacific Corp | 13.4649 | 180.72 B | -0.3058 | -2.22 | 17.5 M | 235.61 M |
| WELL | Welltower Inc | 15.5086 | 179.68 B | -0.3218 | -2.03 | 3.54 M | 54.89 M |
| NVO | Novo Nordisk A/S ADR | 7.9812 | 179.24 B | -0.1746 | -2.14 | 396.61 K | 3.17 M |
| NEE | Nextera Energy | 7.8055 | 178.88 B | -0.1988 | -2.48 | 16.4 M | 127.98 M |
| COP | ConocoPhillips | 16.2378 | 168.26 B | -0.3637 | -2.19 | 24.17 M | 392.46 M |
| PFE | Pfizer Inc | 6.0646 | 164.33 B | -0.2364 | -3.75 | 78.75 M | 477.59 M |
| DHR | Danaher Corp | 10.3813 | 163.21 B | -0.132 | -1.26 | 8.06 M | 83.67 M |
| SCHW | The Charles Schwab Corp | 10.3829 | 158.61 B | -0.2888 | -2.71 | 17.18 M | 178.43 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0179 | 152.85 B | -0.1061 | -3.4 | 731.95 K | 2.21 M |
| UL | Unilever Plc ADR | 12.4887 | 142.19 B | -0.1024 | -0.81 | 1.36 M | 16.96 M |
| CB | Chubb Ltd | 23.3639 | 142.04 B | -0.1698 | -0.72 | 3.02 M | 70.48 M |
| LMT | Lockheed Martin Corp | 41.3635 | 139.55 B | -2.3365 | -5.35 | 5.7 M | 235.97 M |
| ETN | Eaton Corp | 12.1036 | 139.49 B | -0.3997 | -3.2 | 3.78 M | 45.73 M |
| PGR | Progressive Corp | 6.8544 | 136.43 B | -0.1842 | -2.62 | 8.26 M | 56.59 M |
| BA | Boeing Company | 25.6916 | 135.94 B | -1.1591 | -4.32 | 11.68 M | 300.18 M |
| SPGI | S&P Global Inc | 14.949 | 135.82 B | -0.4866 | -3.15 | 3.62 M | 54.18 M |
| RIO | Rio Tinto Plc ADR | 8.1236 | 135.45 B | -0.3446 | -4.07 | 3.93 M | 31.96 M |
| BTI | British American Tobacco Industries ADR | 8.9482 | 131.15 B | -0.1096 | -1.21 | 314.6 K | 2.82 M |
| MDT | Medtronic Inc | 22.1727 | 129.18 B | -0.4322 | -1.91 | 9.44 M | 209.31 M |
| LOW | Lowe's Companies | 11.2747 | 127.62 B | -0.1761 | -1.54 | 29.62 M | 333.97 M |
| PLD | Prologis Inc | 7.4082 | 124.99 B | -0.2732 | -3.56 | 2.95 M | 21.84 M |
| MCK | Mckesson Corp | 38.1863 | 124.35 B | -1.0661 | -2.72 | 3.01 M | 114.87 M |
| PH | Parker-Hannifin Corp | 26.4836 | 120.81 B | -1.0402 | -3.78 | 1.73 M | 45.82 M |
| CVS | CVS Corp | 17.6304 | 114.88 B | -0.3399 | -1.89 | 12 M | 211.6 M |
| ENB | Enbridge Inc | 6.6037 | 107.23 B | -0.0586 | -0.88 | 2.4 M | 15.86 M |
| GSK | Glaxosmithkline Plc ADR | 13.1877 | 101.51 B | -0.5063 | -3.7 | 2.41 M | 31.84 M |
| CNQ | Canadian Natural Resources | 4.2134 | 101.24 B | -0.0493 | -1.16 | 27.46 M | 115.69 M |
| EQNR | Equinor ASA ADR | 7.0867 | 101.21 B | -0.12 | -1.67 | 2.01 M | 14.22 M |
| DUK | Duke Energy Corp | 19.6672 | 100.26 B | -0.1943 | -0.98 | 3.45 M | 67.82 M |
| GD | General Dynamics Corp | 31.1352 | 98.11 B | -1.6591 | -5.06 | 5.08 M | 158.12 M |
| WM | Waste Management | 17.8443 | 97.07 B | -0.2808 | -1.55 | 4.39 M | 78.29 M |
| MMM | 3M Company | 23.4851 | 96.24 B | -0.398 | -1.67 | 10.25 M | 240.62 M |
| UPS | United Parcel Service | 23.6035 | 93.99 B | -0.6402 | -2.64 | 7.47 M | 176.4 M |
| EMR | Emerson Electric Company | 17.5632 | 93.49 B | -0.608 | -3.35 | 8.4 M | 147.57 M |
| ELV | Elevance Health Inc | 31.0716 | 92.88 B | -1.3661 | -4.21 | 8.34 M | 259 M |
| TT | Trane Technologies Plc | 7.0892 | 92.82 B | -0.3195 | -4.31 | 8.56 M | 60.7 M |
| PWR | Quanta Services | 17.8597 | 91.33 B | -0.5612 | -3.05 | 4.56 M | 81.39 M |
| AEM | Agnico-Eagle Mines Ltd | 37.7159 | 90.19 B | -0.9004 | -2.33 | 7.69 M | 290.02 M |
| SPG | Simon Property Group | 15.6947 | 88.68 B | -0.3449 | -2.15 | 11.5 M | 180.45 M |
| AMT | American Tower Corp | 19.4088 | 88.02 B | -0.3112 | -1.58 | 6.08 M | 118.01 M |
| MSI | Motorola Solutions | 11.6933 | 87.69 B | -0.4727 | -3.89 | 5.06 M | 59.2 M |
| MCO | Moody's Corp | 14.7529 | 87.34 B | -0.351 | -2.32 | 7.91 M | 116.62 M |
| RCL | Royal Caribbean Cruises Ltd | 5.561 | 86.12 B | -0.0575 | -1.02 | 5.3 M | 29.45 M |
| ECL | Ecolab Inc | 26.5443 | 85.38 B | -0.3755 | -1.39 | 2.74 M | 72.6 M |
| NGG | National Grid Transco Plc ADR | 14.9445 | 84.05 B | -0.3757 | -2.45 | 161.31 K | 2.41 M |
| TRV | The Travelers Companies Inc | 25.28 | 82.61 B | -0.8938 | -3.41 | 8.02 M | 202.8 M |
| EOG | Eog Resources | 18.4146 | 81.63 B | -0.4601 | -2.44 | 8.82 M | 162.43 M |
| ITW | Illinois Tool Works Inc | 19.2589 | 81.49 B | -0.4602 | -2.33 | 6.19 M | 119.31 M |
| E | Eni S.P.A. ADR | 13.7739 | 80.78 B | -0.2668 | -1.9 | 810.7 K | 11.17 M |
| CI | Cigna Corp | 16.1626 | 78.29 B | -0.7937 | -4.68 | 6.03 M | 97.52 M |
| NOC | Northrop Grumman Corp | 25.673 | 78.01 B | -1.309 | -4.85 | 5.34 M | 137.02 M |
| CL | Colgate-Palmolive Company | 19.5628 | 77.82 B | -0.2193 | -1.11 | 6.51 M | 127.33 M |
| CNI | Canadian National Railway | 11.9007 | 76.63 B | -0.3243 | -2.65 | 6.11 M | 72.75 M |
| BCS | Barclays Plc ADR | 3.4256 | 75.92 B | -0.1617 | -4.51 | 6.42 M | 21.98 M |
| SLB | Schlumberger N.V. | 24.9713 | 75.14 B | -0.5499 | -2.15 | 18.59 M | 464.1 M |
| NSC | Norfolk Southern Corp | 21.9246 | 74.85 B | -0.6128 | -2.72 | 5.75 M | 126.15 M |
| FDX | Fedex Corp | 36.2484 | 74.78 B | -2.0856 | -5.44 | 5.63 M | 204.14 M |
| TGT | Target Corporation | 17.3737 | 73.1 B | -0.1511 | -0.86 | 28.31 M | 491.9 M |
| AON | AON Plc | 32.1627 | 70.74 B | -0.9506 | -2.87 | 5.19 M | 166.86 M |
| URI | United Rentals | 4.058 | 70.53 B | -0.3196 | -7.3 | 836.9 K | 3.4 M |
| APD | Air Products and Chemicals | 34.4434 | 70.41 B | -1.3262 | -3.71 | 2.64 M | 90.84 M |
| GWW | W.W. Grainger | 51.2185 | 70.34 B | -0.6586 | -1.27 | 1.77 M | 90.82 M |
| RELX | Relx Plc ADR | 4.109 | 69.48 B | -0.1234 | -2.92 | 802.4 K | 3.3 M |
| DB | Deutsche Bank Ag | 14.6352 | 67.95 B | -0.1288 | -0.87 | 2.74 M | 40.14 M |
| TDG | Transdigm Group Inc | 12.8056 | 67.29 B | -0.3578 | -2.72 | 481.1 K | 6.16 M |
| GS-PD | The Goldman Sachs Group Inc | 4.9182 | 66.88 B | -0.0581 | -1.17 | 72.21 K | 355.14 K |
| ALL | Allstate Corp | 11.7801 | 65.99 B | -0.7174 | -5.74 | 9.98 M | 117.53 M |
| CAH | Cardinal Health | 16.4023 | 64.41 B | -0.2563 | -1.54 | 3.21 M | 52.61 M |
| MET | Metlife Inc | 14.7103 | 64.29 B | -0.8339 | -5.36 | 11.53 M | 169.61 M |
| BSX | Boston Scientific Corp | 8.05 | 64.07 B | -0.25 | -3.01 | 12.57 M | 101.23 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 3.25 | -0.75 | -18.75 | 200 | 650 | |
| TCL-B | Transcontinental Inc | 3.0458 | -0.507 | -14.27 | 200 | 609.16 | |
| WRG | Western Energy Services Corp | 168.00 | -24.00 | -12.5 | 1 | 168 | |
| USA | Americas Silver Corp | 9.30 | -0.90 | -8.82 | 5.42 K | 50.38 K | |
| CCL-A | CCL Industries Inc | 3.4708 | -0.278 | -7.42 | 2.5 K | 8.68 K | |
| MFI | Maple Leaf Foods | 5.0756 | -0.3944 | -7.21 | 312.99 K | 1.59 M | |
| RUS | Russel Metals | 4.3767 | -0.2952 | -6.32 | 868.1 K | 3.8 M | |
| PTM | Platinum Group Metals Ltd | 151.00 | -10.00 | -6.21 | 761 | 114.91 K | |
| RBA | Rb Global Inc | 13.3628 | -0.8769 | -6.16 | 190.62 K | 2.55 M | |
| EQB | EQB Inc | 3.8147 | -0.2445 | -6.02 | 121.4 K | 463.1 K | |
| BNE | Bonterra Energy Corp | 7.3663 | -0.4487 | -5.74 | 15.49 K | 114.1 K | |
| TGO | Terago Inc | 3.50 | -0.20 | -5.41 | 500 | 1.75 K | |
| WN | George Weston Limited | 14.3878 | -0.7981 | -5.26 | 329.89 K | 4.75 M | |
| JAG | Jaguar Mining Inc | 5672.0562 | -313.2827 | -5.23 | 460.12 K | 2.61 B | |
| WPK | Winpak Ltd | 4.8755 | -0.2648 | -5.15 | 158 | 770.33 | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.2625 | -0.1607 | -4.69 | 56.1 K | 183.03 K | |
| FFH | Fairfax Financial Holdings Ltd | 223.1634 | -10.929 | -4.67 | 47.23 K | 10.54 M | |
| OBE | Obsidian Energy Ltd | 79.38 | -3.78 | -4.55 | 1.65 M | 131.33 M | |
| MG | Magna International Inc | 4.8654 | -0.2271 | -4.46 | 1.2 M | 5.83 M | |
| PWF-PE | Power Financial Corp Pref E | 7.0987 | -0.3232 | -4.35 | 500 | 3.55 K | |
| TRX | Trx Gold Corporation | 5.31 | -0.23 | -4.15 | 89.65 K | 476.02 K | |
| GTE | Gran Tierra Energy Inc | 27.50 | -1.10 | -3.85 | 40.08 K | 1.1 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.348 | -0.1332 | -3.83 | 5.1 K | 17.07 K | |
| PSI | Pason Systems Inc | 5.6959 | -0.211 | -3.57 | 118.22 K | 673.38 K | |
| ELD | Eldorado Gold | 47.498 | -1.7307 | -3.52 | 4.75 M | 225.58 M | |
| ELR | Eastern Platinum Ltd | 4.15 | -0.15 | -3.49 | 1.37 M | 5.69 M | |
| CLS | Celestica Inc Sv | 3.90 | -0.14 | -3.47 | 740.9 K | 2.89 M | |
| ATRL | Atkinsrealis Group Inc | 24.9677 | -0.8299 | -3.22 | 685.84 K | 17.12 M | |
| VNP | 5N Plus Inc | 5.24 | -0.17 | -3.14 | 366.3 K | 1.92 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.5174 | -0.1464 | -3.14 | 7.45 K | 33.65 K | |
| K | Kinross Gold Corp | 17.4876 | -0.526 | -2.92 | 6.16 M | 107.74 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 6.4948 | -0.1949 | -2.91 | 300 | 1.95 K | |
| FNV | Franco-Nevada Corp | 20.5521 | -0.5236 | -2.48 | 376.3 K | 7.73 M | |
| BCE-PR | BCE Inc Pref R | 6.0247 | -0.1369 | -2.22 | 3 K | 18.07 K | |
| FTT | Finning Intl | 7.0608 | -0.1556 | -2.16 | 336.61 K | 2.38 M | |
| CNR | Canadian National Railway Co. | 14.9091 | -0.3244 | -2.13 | 2.41 M | 35.89 M | |
| TRZ | Transat At Inc | 9.11 | -0.19 | -2.04 | 34.06 K | 310.26 K | |
| NWC | The North West Company Inc | 7.0495 | -0.1374 | -1.91 | 45.54 K | 321.03 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.9274 | -0.0944 | -1.88 | 1.9 K | 9.36 K | |
| LNF | Leons Furniture | 4.1565 | -0.0779 | -1.84 | 6.53 K | 27.15 K | |
| FTS-PG | Fortis Inc Pref G | 8.9267 | -0.151 | -1.66 | 3.51 K | 31.31 K | |
| T | Telus Corp | 3.4295 | -0.058 | -1.66 | 2.15 M | 7.38 M | |
| SII | Sprott Inc | 23.4916 | -0.3869 | -1.62 | 6.94 K | 163.03 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.4467 | -0.1006 | -1.54 | 89.6 K | 577.62 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.4028 | -0.0841 | -1.53 | 160.1 K | 864.99 K | |
| CTC-A | Canadian Tire Corporation Limited | 25.0767 | -0.3883 | -1.52 | 298.6 K | 7.49 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.231 | -0.0785 | -1.48 | 1.33 K | 6.95 K | |
| BN-PM | Brookfield Corporation | 4.7195 | -0.07 | -1.46 | 2.23 K | 10.52 K | |
| L | Loblaw CO | 4.2391 | -0.0619 | -1.44 | 1.2 M | 5.09 M | |
| BCE-PH | Bce Inc Pref H | 5.4944 | -0.0792 | -1.42 | 1.61 K | 8.85 K | |
| BBD-B | Bombardier Inc Series B | 61.9865 | -0.8639 | -1.37 | 691.12 K | 42.84 M | |
| BBD-A | Bombardier Inc | 73.00 | -1.00 | -1.35 | 55.43 K | 4.05 M | |
| BCE-PY | BCE Inc Pref Y | 5.8164 | -0.0793 | -1.35 | 553 | 3.22 K | |
| HBP | Helix Biopharm | 7.90 | -0.10 | -1.25 | 300 | 2.37 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.5746 | -0.0801 | -1.2 | 5.58 K | 36.69 K | |
| WJX | Wajax Corp | 5.0392 | -0.0559 | -1.1 | 40.41 K | 203.62 K | |
| AEM | Agnico Eagle Mines Ltd | 46.6451 | -0.5123 | -1.09 | 1.45 M | 67.76 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.8195 | -0.0718 | -1.04 | 3.19 K | 21.75 K | |
| NPI | Northland Power Inc | 3.1474 | -0.0295 | -0.93 | 144.82 K | 455.79 K | |
| NDM | Northern Dynasty Minerals Ltd | 5.45 | -0.05 | -0.91 | 115.3 K | 628.38 K | |
| BMO | Bank of Montreal | 11.726 | -0.1001 | -0.85 | 4.68 M | 54.87 M | |
| ALA | AltaGas Ltd | 4.9356 | -0.0421 | -0.85 | 418.25 K | 2.06 M | |
| RCI-B | Rogers Communications Inc | 15.4203 | -0.1313 | -0.84 | 3.29 M | 50.69 M | |
| CFW | Calfrac Well Services Ltd | 206.25 | -1.75 | -0.84 | 1.95 K | 401.98 K | |
| TPX-A | Molson Coors Canada Inc | 32.4924 | -0.2606 | -0.8 | 400 | 13 K | |
| GIL | Gildan Activewear Inc | 3.4608 | -0.0276 | -0.79 | 779.8 K | 2.7 M | |
| MEQ | Mainstreet Eq J | 5.0879 | -0.0399 | -0.78 | 33.5 K | 170.44 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.8416 | -0.0749 | -0.76 | 198.12 K | 1.95 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.5981 | -0.0337 | -0.73 | 60.9 K | 280.02 K | |
| TRI | Thomson Reuters Corp | 19.0662 | -0.1342 | -0.7 | 1.88 M | 35.78 M | |
| BCE | BCE Inc | 9.3643 | -0.0561 | -0.6 | 5.38 M | 50.38 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.0418 | -0.0299 | -0.59 | 1 K | 5.04 K | |
| PBH | Premium Brands Holdings Corp | 3.4702 | -0.0196 | -0.56 | 10.84 K | 37.61 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.0578 | -0.0215 | -0.53 | 94.74 K | 384.45 K | |
| BCE-PI | BCE Inc Pref AI | 6.331 | -0.0331 | -0.52 | 14.87 K | 94.12 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 15.8359 | 42.77 B | -0.5766 | -3.51 | 1.56 M | 24.69 M |
| GAMI | GAMCO Investors Inc | 11.3291 | 536.94 M | -0.4184 | -3.56 | 77.25 K | 875.18 K |
| NTPIF | Nam Tai Property Inc. | 3.26 | 262.33 M | -0.02 | -0.61 | 420.33 K | 1.37 M |
| HSTC | HST Global Inc | 25.50 | 209.33 M | -2.10 | -7.61 | 23.41 K | 597.08 K |
| LCU | Lion Copper Corp. Common Shares | 14.31 | 70.29 M | -0.54 | -3.64 | 519 | 7.43 K |
| IDEA | Aeon Ventures Inc | 5.8333 | 1.72 M | -6.6667 | -53.33 | 280 | 1.63 K |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 278.3 K | -37.5008 | -6.67 | 2 | 1.05 K |
| USRM | U.S. Stem Cell Inc | 870.00 | 64.15 K | -80.00 | -8.42 | 11 | 9.57 K |
| CDVIQ | Cal Dive International Inc | 4.86 | 9.86 K | -0.07 | -1.42 | 763.86 K | 3.71 M |
| CGIP | Celadon Group Inc | 5.8275 | 5.66 K | -0.3672 | -5.93 | 70.25 K | 409.39 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.8148 | 785 | -0.1983 | -2.2 | 38.6 K | 340.26 K |
| PRXIQ | Premier Exhibitions Inc | 8.527 | 491 | -0.273 | -3.1 | 4.15 K | 35.38 K |
| SYNE | Synthesis Energy Systems Inc | 28.80 | 157 | -0.64 | -2.17 | 623 | 17.94 K |
| BAJFF | Camrova Resources Inc | 3.056 | -0.40 | -11.57 | 3.05 K | 9.32 K | |
| GTKP | GateKeeper USA Inc | 5.00 | -0.50 | -9.09 | 175 | 875 | |
| CBKCQ | Christopher & Banks Corporation | 3.6453 | -0.2496 | -6.41 | 116.82 K | 425.84 K | |
| PTRC | Petro River Oil Corp | 44.00 | -2.00 | -4.35 | 25 | 1.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 500 K | 9 M | |
| IMR | iMetal Resources Inc | 150.00 | -75.00 | -33.33 | 125 | 18.75 K | |
| BRON | Bronco Resources Corp. | 12.00 | -4.00 | -25 | 642 | 7.7 K | |
| PGE | Group Ten Metals Inc | 5.60 | -1.40 | -20 | 14 | 78.4 | |
| GR | Great Atlantic Resources Corp | 16.00 | -4.00 | -20 | 33 | 528 | |
| KORE | KORE Mining Ltd | 8.00 | -1.50 | -15.79 | 710 | 5.68 K | |
| ABM | Athabasca Minerals Inc | 24.00 | -3.00 | -11.11 | 7.9 K | 189.6 K | |
| URZ | Urz Energy Corp | 20.00 | -2.50 | -11.11 | 212 | 4.24 K | |
| SNV | Sonoro Energy Ltd | 32.00 | -4.00 | -11.11 | 45 | 1.44 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 10 K | 56.25 K | |
| CTA | Centaurus Energy Inc | 90.00 | -10.00 | -10 | 357 | 32.13 K | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 17 | 4.59 K | |
| CTN | Centurion Minerals Ltd | 21.60 | -2.40 | -10 | 10 | 216 | |
| SKP | StrikePoint Gold Inc | 11.00 | -1.00 | -8.33 | 640 | 7.04 K | |
| SSE | Silver Spruce Resources Inc | 16.50 | -1.50 | -8.33 | 337 | 5.56 K | |
| VVTM | VVT Med Inc. | 817.757 | -70.0935 | -7.89 | 1 | 817.76 | |
| EGT | Eguana Technologies Inc | 14.00 | -1.00 | -6.67 | 440 | 6.16 K | |
| FMM | Full Metal Minerals Ltd | 5.1787 | -0.2988 | -5.46 | 3.04 K | 15.73 K | |
| SGQ | SouthGobi Resources Ltd | 8.90 | -0.46 | -4.91 | 900 | 8.01 K | |
| JSPX | JasperX Technologies Inc. | 210.00 | -10.00 | -4.55 | 95 | 19.95 K | |
| ENA | Enablence Technologies Inc | 1032.00 | -48.00 | -4.44 | 60 | 61.92 K | |
| OPW | Opawica Explorations Inc | 576.00 | -24.00 | -4 | 101 K | 58.18 M | |
| GCOM | Green Shift Commodities Ltd. | 6.20 | -0.20 | -3.13 | 1.39 K | 8.62 K | |
| TIG | Triumph Gold Corp | 65.00 | -1.00 | -1.52 | 2.41 K | 156.59 K |