Loser Valuations for 26 February 2009 from 00:00:00 until 23:59:59
Loser Valuations for 26 February 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 860.1312 | 3.55 B | -23.1945 | -2.63 | 800 | 688.1 K |
| NHC | National Healthcare Corp | 24.8988 | 3.3 B | -1.7064 | -6.41 | 24.4 K | 607.53 K |
| PRK | Park National Corp | 23.6066 | 3.19 B | -0.6842 | -2.82 | 65.7 K | 1.55 M |
| NOG | Northern Oil and Gas | 22.0988 | 2.64 B | -0.6476 | -2.85 | 17.98 K | 397.34 K |
| UUUU | Energy Fuels Inc | 9.815 | 1.77 B | -0.065 | -0.66 | 20 | 196.3 |
| REPX | Riley Exploration Permian Inc | 45.927 | 976.66 M | -0.9373 | -2 | 1.06 K | 48.87 K |
| USAS | Americas Silver Corp | 7.50 | 943.46 M | -0.30 | -3.85 | 283 | 2.12 K |
| BHB | Bar Harbor Bankshares | 5.1609 | 693.94 M | -0.1782 | -3.34 | 12.38 K | 63.87 K |
| GORO | Gold Resource Corp | 3.1688 | 554.41 M | -0.1741 | -5.21 | 172.84 K | 547.7 K |
| ACU | Acme United Corp | 5.0531 | 269.21 M | -0.1401 | -2.7 | 1 K | 5.05 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8097 | 268.02 M | -0.0395 | -0.81 | 38.6 K | 185.65 K |
| ELLO | Ellomay Capital Ltd | 4.6709 | 252.16 M | -0.2919 | -5.88 | 108.32 K | 505.93 K |
| PLX | Protalix Biotherapeutics | 26.20 | 238.49 M | -0.30 | -1.13 | 2.56 K | 67.05 K |
| ESP | Espey Mfg. & Electronics | 6.6082 | 145.6 M | -0.2032 | -2.98 | 3.2 K | 21.15 K |
| PLG | Platinum Group Metals Ltd | 116.00 | 136.84 M | -5.00 | -4.13 | 1 K | 116.23 K |
| LODE | Comstock Mining Inc | 735.00 | 120.17 M | -15.00 | -2 | 137 | 100.69 K |
| BCV | Bancroft Convertible Fund | 3.4867 | 119.42 M | -0.0321 | -0.91 | 7.9 K | 27.54 K |
| GLU | Gabelli Global Utility | 4.1905 | 114.2 M | -0.1176 | -2.73 | 20.5 K | 85.91 K |
| STXS | Stereotaxis Inc | 27.0271 | 85.17 M | -1.9708 | -6.8 | 17.6 K | 475.79 K |
| DXR | Daxor Corp | 11.6888 | 49.39 M | -0.2089 | -1.76 | 2.02 K | 23.62 K |
| FSP | Franklin Street Properties | 4.2792 | 43.84 M | -0.1735 | -3.9 | 834.4 K | 3.57 M |
| COHN | Cohen & CO Inc | 14.0642 | 30.74 M | -0.2807 | -1.96 | 1.07 K | 15.08 K |
| REED | Reed's, Inc. | 256.4893 | 24.07 M | -31.6686 | -10.99 | 6 | 1.54 K |
| BESS | Bimergen Energy Corporation | 35.00 | 20.58 M | -7.00 | -16.67 | 107 | 3.75 K |
| IGC | India Globalization Capital Inc | 4.90 | 19.07 M | -0.10 | -2 | 580 | 2.84 K |
| CVR | Chicago Rivet & Machine Company | 6.7146 | 9.52 M | -0.1188 | -1.74 | 700 | 4.7 K |
| TOVX | Theriva Biologics Inc | 1312.50 | 7.34 M | -262.50 | -16.67 | 2 | 2.62 K |
| TPHS | Trinity Pl Hlds Inc | 5.5767 | 1.93 M | -0.2788 | -4.76 | 24.81 K | 138.35 K |
| IPB | Merrill Lynch & Company | 4.5281 | -0.0743 | -1.61 | 5.2 K | 23.55 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2531.8501 | 5.72 T | -70.21 | -2.7 | 23.25 M | 58.87 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 12.033 | 3.88 T | -0.3957 | -3.18 | 83.22 M | 1 B |
| GOOGL | Alphabet Inc Class A | 8.3687 | 3.67 T | -0.1108 | -1.31 | 224 M | 1.87 B |
| GOOG | Alphabet Inc Class C | 8.3296 | 3.63 T | -0.1102 | -1.31 | 225.06 M | 1.87 B |
| AMZN | Amazon.com Inc | 3.117 | 2.89 T | -0.0685 | -2.15 | 145.53 M | 453.62 M |
| WMT | Walmart Inc. | 11.2138 | 1 T | -0.2231 | -1.95 | 69.51 M | 779.44 M |
| ASML | ASML Holding N.V. ADR | 14.1839 | 577.02 B | -0.1288 | -0.9 | 2.7 M | 38.25 M |
| COST | Costco Wholesale | 29.1372 | 483.99 B | -0.3156 | -1.07 | 4.91 M | 142.99 M |
| CSCO | Cisco Systems Inc | 9.3258 | 402.18 B | -0.1802 | -1.9 | 51.01 M | 475.69 M |
| INTC | Intel Corp | 8.0411 | 325.28 B | -0.2025 | -2.46 | 69.02 M | 555.02 M |
| AZN | Astrazeneca Plc ADR | 15.9149 | 285.96 B | -0.5781 | -3.51 | 1.61 M | 25.55 M |
| TXN | Texas Instruments | 9.3835 | 285.68 B | -0.4615 | -4.69 | 26.61 M | 249.72 M |
| AMGN | Amgen Inc | 34.6527 | 252.64 B | -3.6053 | -9.42 | 18.57 M | 643.57 M |
| LIN | Linde Plc | 42.0914 | 239.87 B | -0.5539 | -1.3 | 3.33 M | 140.19 M |
| GILD | Gilead Sciences Inc | 16.2586 | 208.31 B | -0.8532 | -4.99 | 24.68 M | 401.23 M |
| KLAC | K L A-Tencor Corp | 9.7662 | 204.96 B | -0.1335 | -1.35 | 6.83 M | 66.68 M |
| ADI | Analog Devices | 12.511 | 198.33 B | -0.3266 | -2.54 | 7.6 M | 95.05 M |
| PEP | Pepsico Inc | 29.4039 | 193.86 B | -0.7735 | -2.56 | 7.45 M | 219.02 M |
| QCOM | Qualcomm Inc | 22.0911 | 189.54 B | -0.1772 | -0.8 | 24.75 M | 546.66 M |
| ISRG | Intuitive Surg Inc | 10.6933 | 155.4 B | -0.5534 | -4.92 | 10.98 M | 117.41 M |
| MRVL | Marvell Technology Inc | 6.397 | 147.97 B | -0.1107 | -1.7 | 10.92 M | 69.85 M |
| IBKR | Interactive Brokers | 3.6104 | 138.57 B | -0.0224 | -0.62 | 2.55 M | 9.22 M |
| SBUX | Starbucks Corporation | 3.607 | 122.29 B | -0.1599 | -4.24 | 24.53 M | 88.49 M |
| ADP | Automatic Data Processing, Inc. | 19.2136 | 121.55 B | -0.4103 | -2.09 | 5.81 M | 111.66 M |
| BKNG | Booking Holdings Inc | 3.3439 | 119.88 B | -0.0597 | -1.75 | 36.65 M | 122.55 M |
| WDC | Western Digital Cp | 8.0959 | 116.49 B | -0.6491 | -7.42 | 8.06 M | 65.25 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.0709 | 116.12 B | -0.6243 | -4.56 | 1.91 M | 25.01 M |
| MAR | Marriot International | 11.2115 | 109.35 B | -0.0958 | -0.85 | 5.07 M | 56.86 M |
| REGN | Regeneron Pharmaceuticals | 15.2967 | 98.4 B | -1.8375 | -10.72 | 851.9 K | 13.03 M |
| ADBE | Adobe Systems Inc | 16.70 | 92.84 B | -0.94 | -5.33 | 15.04 M | 251.23 M |
| INTU | Intuit Inc | 20.2467 | 90.91 B | -0.6796 | -3.25 | 4.19 M | 84.86 M |
| CTAS | Cintas Corp | 4.017 | 90.34 B | -0.1142 | -2.76 | 7.25 M | 29.11 M |
| SNPS | Synopsys Inc | 18.43 | 88.67 B | -0.60 | -3.15 | 1.59 M | 29.34 M |
| CMCSA | Comcast Corporation | 4.2507 | 88.06 B | -0.2262 | -5.05 | 98.06 M | 416.81 M |
| MDLZ | Mondelez Intl Inc | 14.7938 | 84.25 B | -0.6275 | -4.07 | 11.65 M | 172.28 M |
| ROST | Ross Stores Inc | 6.1313 | 76.1 B | -0.2507 | -3.93 | 9.08 M | 55.7 M |
| HON | Honeywell International Inc. Common Stock | 16.9504 | 70.82 B | -0.4306 | -2.48 | 7.39 M | 125.26 M |
| MPWR | Monolithic Power Sys | 10.5862 | 70.59 B | -0.2393 | -2.21 | 308.3 K | 3.26 M |
| AEP | American Electric Power Company | 14.7752 | 70.19 B | -0.2927 | -1.94 | 3.07 M | 45.38 M |
| KMB | Kimberly-Clark Corp | 30.2299 | 65.78 B | -0.5701 | -1.85 | 3.09 M | 93.39 M |
| PCAR | Paccar Inc | 9.6015 | 55.98 B | -0.1549 | -1.59 | 9.5 M | 91.24 M |
| IDXX | Idexx Laboratories | 15.31 | 54.99 B | -0.365 | -2.33 | 1.33 M | 20.34 M |
| ADSK | Autodesk Inc | 14.06 | 54.23 B | -0.24 | -1.68 | 8.46 M | 118.94 M |
| EBAY | Ebay Inc | 4.2744 | 52.74 B | -0.1046 | -2.39 | 27.52 M | 117.63 M |
| XEL | XCEL Energy Inc | 9.5464 | 52.31 B | -0.0927 | -0.96 | 3.36 M | 32.12 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.335 | 51.32 B | -0.099 | -2.88 | 5.91 M | 19.72 M |
| MSTR | Strategy | 3.672 | 48.43 B | -0.069 | -1.84 | 1.36 M | 4.99 M |
| ROP | Roper Industries | 37.8014 | 47.33 B | -0.2348 | -0.62 | 932.95 K | 35.27 M |
| EXC | Exelon Corp | 17.4397 | 47.22 B | -0.295 | -1.66 | 5.49 M | 95.79 M |
| COHR | Coherent Inc | 8.3678 | 45.71 B | -0.1366 | -1.61 | 280.8 K | 2.35 M |
| TTWO | Take-Two Interactive Software | 6.32 | 42.44 B | -0.19 | -2.92 | 688.43 K | 4.35 M |
| TER | Teradyne Inc | 3.8737 | 41.18 B | -0.1196 | -3 | 2.99 M | 11.58 M |
| PAYX | Paychex Inc | 12.8994 | 41 B | -0.3827 | -2.88 | 6.89 M | 88.9 M |
| BIIB | Biogen Inc | 47.69 | 37.03 B | -2.86 | -5.66 | 4.01 M | 191.1 M |
| NTAP | Netapp Inc | 9.6681 | 36.55 B | -0.3964 | -3.94 | 11.81 M | 114.13 M |
| UAL | United Airlines Holdings Inc | 5.99 | 36.14 B | -0.31 | -4.92 | 5.68 M | 34.01 M |
| ODFL | Old Dominion Freight Line Inc | 3.0941 | 35.37 B | -0.1119 | -3.49 | 6.58 M | 20.36 M |
| STLD | Steel Dynamics Inc | 5.9022 | 33.72 B | -0.2299 | -3.75 | 5.14 M | 30.34 M |
| MCHP | Microchip Technology | 5.8533 | 33.71 B | -0.1034 | -1.74 | 8.95 M | 52.39 M |
| FISV | Fiserv Inc | 7.8363 | 32.72 B | -0.237 | -2.94 | 9.87 M | 77.37 M |
| NTRS | Northern Trust Corp | 36.7976 | 32.18 B | -0.8416 | -2.24 | 4.13 M | 151.96 M |
| ILMN | Illumina Inc | 31.284 | 31.68 B | -1.7607 | -5.33 | 1.78 M | 55.62 M |
| EXPE | Expedia Group Inc | 10.5973 | 30.97 B | -0.2903 | -2.67 | 1.51 M | 16.05 M |
| WTW | Weight Watchers International, Inc | 40.9071 | 30.32 B | -0.6481 | -1.56 | 567.72 K | 23.22 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.7591 | 29.98 B | -0.3593 | -4.43 | 2.14 M | 16.57 M |
| CINF | Cincinnati Financial | 11.2414 | 29.21 B | -0.0602 | -0.53 | 1.43 M | 16.13 M |
| ON | On Semiconductor | 3.50 | 28.7 B | -0.15 | -4.11 | 8.07 M | 28.24 M |
| CTSH | Cognizant Tech Sol | 8.1768 | 28.5 B | -0.2028 | -2.42 | 11.97 M | 97.86 M |
| VRSN | Verisign Inc | 16.1028 | 28.03 B | -0.3355 | -2.04 | 3.96 M | 63.8 M |
| ULTA | Ulta Beauty Inc | 5.3106 | 27.83 B | -0.2967 | -5.29 | 118.8 K | 630.9 K |
| CASY | Casey's General Stor | 16.8858 | 26.12 B | -0.4815 | -2.77 | 429.86 K | 7.26 M |
| UTHR | United Therapeutic | 34.95 | 25.27 B | -1.69 | -4.61 | 1.27 M | 44.31 M |
| EXPD | Expeditors Intl | 22.2079 | 25.26 B | -0.6605 | -2.89 | 3.28 M | 72.94 M |
| AXON | Axon Enterprise Inc | 4.31 | 25.01 B | -0.04 | -0.92 | 554 K | 2.39 M |
| VTRS | Viatris Inc | 10.2121 | 23.74 B | -0.3972 | -3.74 | 16.53 M | 168.77 M |
| TROW | T Rowe Price Group | 13.3245 | 23.09 B | -0.3431 | -2.51 | 3.62 M | 48.26 M |
| PTC | Ptc Inc | 8.08 | 21.32 B | -0.30 | -3.58 | 2.83 M | 22.83 M |
| JBHT | J B Hunt Transport | 17.3396 | 21.22 B | -0.5637 | -3.15 | 3.68 M | 63.85 M |
| SWKS | Skyworks Solutions | 4.7614 | 21.17 B | -0.2684 | -5.34 | 2.18 M | 10.4 M |
| ALNY | Alnylam Pharmaceuticals | 19.32 | 20.98 B | -1.07 | -5.25 | 351.2 K | 6.79 M |
| EVRG | Evergy Inc | 8.2206 | 20.35 B | -0.0994 | -1.19 | 1.33 M | 10.96 M |
| WWD | Woodward Inc | 15.1203 | 19.6 B | -0.0885 | -0.58 | 546.25 K | 8.26 M |
| FSLR | First Solar Inc | 105.00 | 18.52 B | -2.65 | -2.46 | 7.79 M | 818.36 M |
| FFIV | F5 Networks Inc | 20.41 | 18.05 B | -0.45 | -2.16 | 2.14 M | 43.72 M |
| GEN | Gen Digital Inc | 4.8143 | 17.61 B | -0.1609 | -3.23 | 14.35 M | 69.08 M |
| NBIX | Neurocrine Bioscienc | 3.45 | 17.15 B | -0.03 | -0.86 | 117.65 K | 405.89 K |
| EXEL | Exelixis Inc | 4.42 | 17.04 B | -0.23 | -4.95 | 940.23 K | 4.16 M |
| HAS | Hasbro Inc | 13.0984 | 16.99 B | -0.2378 | -1.78 | 2.85 M | 37.32 M |
| NWS | News Cp Cl B | 5.6627 | 15.69 B | -0.2458 | -4.16 | 8.23 M | 46.59 M |
| CHRW | C.H. Robinson Ww | 27.6909 | 15.58 B | -0.707 | -2.49 | 3.49 M | 96.66 M |
| CHKP | Check Point Software | 21.57 | 15.06 B | -0.84 | -3.75 | 4.7 M | 101.35 M |
| ICLR | Icon Plc | 20.67 | 15.02 B | -1.59 | -7.14 | 461.82 K | 9.55 M |
| MKSI | Mks Instruments Inc | 10.4867 | 14.98 B | -0.2952 | -2.74 | 240.5 K | 2.52 M |
| ZBRA | Zebra Technologies | 17.11 | 14.97 B | -0.30 | -1.72 | 935.58 K | 16.01 M |
| REG | Regency Centers Corp | 13.8061 | 14.16 B | -0.8837 | -6.02 | 2.21 M | 30.53 M |
| ERIE | Erie Indemnity Company | 18.7634 | 14.12 B | -0.5803 | -3 | 97.9 K | 1.84 M |
| SEIC | Sei Investments Company | 9.5417 | 12.92 B | -0.1355 | -1.4 | 1.64 M | 15.63 M |
| AKAM | Akamai Technologies | 18.06 | 12.44 B | -0.27 | -1.47 | 5.41 M | 97.79 M |
| ALGN | Align Technology | 7.22 | 11.77 B | -0.33 | -4.37 | 402.76 K | 2.91 M |
| FDS | FactSet Research Systems Inc | 32.1619 | 11.7 B | -0.8673 | -2.63 | 671.86 K | 21.61 M |
| TECH | Bio-Techne Cp | 10.3283 | 11.44 B | -0.0944 | -0.91 | 1.83 M | 18.88 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 19.4784 | 1.27 T | -0.9539 | -4.67 | 12.14 M | 236.38 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 78350.00 | 1.26 T | -1645.00 | -2.06 | 1.19 K | 93 M |
| WMT | Walmart Stores | 11.2406 | 1 T | -0.2237 | -1.95 | 69.51 M | 781.3 M |
| XOM | Exxon Mobil Corporation | 41.2959 | 692.57 B | -0.6402 | -1.53 | 37.22 M | 1.54 B |
| JNJ | Johnson & Johnson | 31.7998 | 682.52 B | -0.9217 | -2.82 | 21.28 M | 676.85 M |
| MA | Mastercard Inc | 14.2587 | 568.53 B | -0.6291 | -4.23 | 46.95 M | 669.4 M |
| CVX | Chevron Corp | 32.0501 | 422.1 B | -0.1675 | -0.52 | 15.71 M | 503.54 M |
| KO | Coca-Cola Company | 12.0483 | 419.18 B | -0.3814 | -3.07 | 21.33 M | 257.04 M |
| ORCL | Oracle Corporation | 12.8801 | 396.29 B | -0.3755 | -2.83 | 36.23 M | 466.66 M |
| PG | Procter & Gamble Company | 31.4121 | 389.46 B | -0.6093 | -1.9 | 13.61 M | 427.42 M |
| UNH | Unitedhealth Group Inc | 15.6361 | 363.01 B | -2.3061 | -12.85 | 34.62 M | 541.25 M |
| MRK | Merck & Company | 13.6571 | 362.27 B | -0.9808 | -6.7 | 20.85 M | 284.71 M |
| PM | Philip Morris International Inc | 15.2454 | 306.52 B | -0.2629 | -1.7 | 10.91 M | 166.34 M |
| NVS | Novartis Ag ADR | 17.4252 | 302.65 B | -0.6623 | -3.66 | 3.58 M | 62.43 M |
| MS | Morgan Stanley | 14.8281 | 296.05 B | -0.2989 | -1.98 | 37.81 M | 560.58 M |
| SHEL | Royal Dutch Shell Plc ADR | 44.79 | 279.28 B | -0.95 | -2.08 | 3.13 M | 140.2 M |
| CAT | Caterpillar Inc | 15.6703 | 276.97 B | -0.5174 | -3.2 | 14.3 M | 224.11 M |
| SAP | SAP Ag ADR | 23.854 | 270.15 B | -0.6184 | -2.53 | 2.11 M | 50.33 M |
| RTX | Raytheon Technologies | 17.4613 | 267.68 B | -0.1784 | -1.01 | 12.51 M | 218.39 M |
| TMO | Thermo Fisher Scientific Inc | 34.1536 | 259.15 B | -0.7853 | -2.25 | 6.23 M | 212.65 M |
| TM | Toyota Motor Corp Ltd | 42.4739 | 246.97 B | -1.9948 | -4.49 | 1.82 M | 77.36 M |
| AXP | American Express Company | 9.6904 | 213.28 B | -0.3854 | -3.83 | 26.21 M | 254 M |
| C | Citigroup Inc | 18.0731 | 205.34 B | -0.4408 | -2.38 | 26.16 M | 472.87 M |
| BHP | BHP Billiton Ltd ADR | 13.4639 | 204.61 B | -0.1161 | -0.85 | 5.83 M | 78.52 M |
| DIS | Walt Disney Company | 14.1841 | 204.15 B | -0.4207 | -2.88 | 12.64 M | 179.24 M |
| TTE | Totalenergies Se ADR | 10.6878 | 196.61 B | -0.2208 | -2.02 | 4.68 M | 50.03 M |
| MCD | McDonald's Corporation | 32.6874 | 193.63 B | -0.9956 | -2.96 | 10.17 M | 332.46 M |
| BLK | Blackrock Inc | 64.9292 | 187.87 B | -3.113 | -4.58 | 760.53 K | 49.38 M |
| ABT | Abbott Laboratories | 16.4778 | 185.75 B | -0.9904 | -5.67 | 27.79 M | 457.98 M |
| UNP | Union Pacific Corp | 13.0096 | 180.72 B | -0.4553 | -3.38 | 13.45 M | 174.94 M |
| WELL | Welltower Inc | 14.9359 | 179.68 B | -0.5727 | -3.69 | 4.33 M | 64.63 M |
| NEE | Nextera Energy | 7.5668 | 178.88 B | -0.2387 | -3.06 | 9.88 M | 74.73 M |
| PFE | Pfizer Inc | 5.8884 | 164.33 B | -0.1762 | -2.91 | 78.13 M | 460.03 M |
| DHR | Danaher Corp | 10.2854 | 163.21 B | -0.0959 | -0.92 | 6.85 M | 70.41 M |
| TJX | TJX Companies | 4.4883 | 149.57 B | -0.1278 | -2.77 | 24.87 M | 111.62 M |
| ACN | Accenture Plc | 20.8437 | 147.65 B | -0.4747 | -2.23 | 3.63 M | 75.76 M |
| UL | Unilever Plc ADR | 12.2773 | 142.19 B | -0.2114 | -1.69 | 1.5 M | 18.44 M |
| LMT | Lockheed Martin Corp | 40.7953 | 139.55 B | -0.5682 | -1.37 | 3.6 M | 146.88 M |
| ETN | Eaton Corp | 11.4144 | 139.49 B | -0.6892 | -5.69 | 8.35 M | 95.31 M |
| BA | Boeing Company | 24.7824 | 135.94 B | -0.9092 | -3.54 | 8.77 M | 217.38 M |
| MO | Altria Group | 5.7395 | 129.62 B | -0.1101 | -1.88 | 13.07 M | 75.02 M |
| MDT | Medtronic Inc | 20.8237 | 129.18 B | -1.349 | -6.08 | 11.73 M | 244.17 M |
| BMY | Bristol-Myers Squibb Company | 10.4124 | 127.39 B | -0.5743 | -5.23 | 20.91 M | 217.71 M |
| PLD | Prologis Inc | 7.0839 | 124.99 B | -0.3243 | -4.38 | 2.82 M | 19.97 M |
| MCK | Mckesson Corp | 36.0483 | 124.35 B | -2.138 | -5.6 | 5.1 M | 183.86 M |
| PH | Parker-Hannifin Corp | 25.6829 | 120.81 B | -0.8007 | -3.02 | 1.86 M | 47.86 M |
| SYK | Stryker Corp | 29.497 | 118.92 B | -2.2658 | -7.13 | 7.83 M | 230.86 M |
| BP | BP Plc ADR | 15.513 | 118.02 B | -0.3699 | -2.33 | 11.65 M | 180.68 M |
| CVS | CVS Corp | 17.2438 | 114.88 B | -0.3866 | -2.19 | 14.4 M | 248.29 M |
| SO | Southern Company | 14.4799 | 107.66 B | -0.2645 | -1.79 | 5.3 M | 76.68 M |
| VLO | Valero Energy Corp | 11.5602 | 104.57 B | -0.16 | -1.37 | 10.82 M | 125.02 M |
| GSK | Glaxosmithkline Plc ADR | 12.8389 | 101.51 B | -0.3488 | -2.64 | 2.28 M | 29.32 M |
| DUK | Duke Energy Corp | 19.1259 | 100.26 B | -0.5413 | -2.75 | 2.59 M | 49.53 M |
| GD | General Dynamics Corp | 30.5598 | 98.11 B | -0.5754 | -1.85 | 2.87 M | 87.63 M |
| WM | Waste Management | 17.4743 | 97.07 B | -0.37 | -2.07 | 3.5 M | 61.18 M |
| MMM | 3M Company | 23.344 | 96.24 B | -0.1411 | -0.6 | 7.69 M | 179.42 M |
| UPS | United Parcel Service | 23.1317 | 93.99 B | -0.4718 | -2 | 5.72 M | 132.35 M |
| EMR | Emerson Electric Company | 17.1871 | 93.49 B | -0.3761 | -2.14 | 7.48 M | 128.56 M |
| ELV | Elevance Health Inc | 28.0693 | 92.88 B | -3.0023 | -9.66 | 13.39 M | 375.87 M |
| TT | Trane Technologies Plc | 6.9796 | 92.82 B | -0.1096 | -1.55 | 6.58 M | 45.96 M |
| PWR | Quanta Services | 17.3477 | 91.33 B | -0.512 | -2.87 | 4.4 M | 76.27 M |
| AEM | Agnico-Eagle Mines Ltd | 37.3649 | 90.19 B | -0.351 | -0.93 | 7.13 M | 266.51 M |
| SPG | Simon Property Group | 15.1682 | 88.68 B | -0.5265 | -3.35 | 9.38 M | 142.31 M |
| MSI | Motorola Solutions | 11.4097 | 87.69 B | -0.2836 | -2.43 | 3.76 M | 42.95 M |
| WMB | Williams Companies | 4.1409 | 86.81 B | -0.1247 | -2.92 | 9.9 M | 41.01 M |
| JCI | Johnson Controls Intl | 4.3839 | 86.35 B | -0.1361 | -3.01 | 6.77 M | 29.66 M |
| RCL | Royal Caribbean Cruises Ltd | 5.5035 | 86.12 B | -0.0575 | -1.03 | 4.8 M | 26.42 M |
| ECL | Ecolab Inc | 26.1199 | 85.38 B | -0.4244 | -1.6 | 2.36 M | 61.77 M |
| NGG | National Grid Transco Plc ADR | 14.8599 | 84.05 B | -0.0846 | -0.57 | 121.64 K | 1.81 M |
| TRV | The Travelers Companies Inc | 24.4863 | 82.61 B | -0.7937 | -3.14 | 7.97 M | 195.05 M |
| EOG | Eog Resources | 18.1951 | 81.63 B | -0.2195 | -1.19 | 6.56 M | 119.41 M |
| ITW | Illinois Tool Works Inc | 18.72 | 81.49 B | -0.5389 | -2.8 | 5.15 M | 96.44 M |
| CI | Cigna Corp | 14.7826 | 78.29 B | -1.38 | -8.54 | 9.55 M | 141.13 M |
| NOC | Northrop Grumman Corp | 24.933 | 78.01 B | -0.74 | -2.88 | 3.71 M | 92.47 M |
| RSG | Republic Services | 14.973 | 77.07 B | -0.5965 | -3.83 | 3.66 M | 54.83 M |
| NSC | Norfolk Southern Corp | 21.7967 | 74.85 B | -0.1279 | -0.58 | 5.7 M | 124.3 M |
| FDX | Fedex Corp | 35.4387 | 74.78 B | -0.8097 | -2.23 | 4.42 M | 156.66 M |
| AJG | Arthur J. Gallagher & Company | 9.9394 | 71.1 B | -0.2645 | -2.59 | 1.25 M | 12.38 M |
| AON | AON Plc | 31.4372 | 70.74 B | -0.7255 | -2.26 | 4.33 M | 136.09 M |
| DLR | Digital Realty Trust | 14.4256 | 70.63 B | -0.1055 | -0.73 | 2.37 M | 34.18 M |
| APD | Air Products and Chemicals | 34.0354 | 70.41 B | -0.408 | -1.18 | 2.36 M | 80.41 M |
| GWW | W.W. Grainger | 50.5447 | 70.34 B | -0.6738 | -1.32 | 1.44 M | 72.74 M |
| RELX | Relx Plc ADR | 4.048 | 69.48 B | -0.061 | -1.48 | 196 K | 793.41 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.6268 | 67.48 B | -0.3303 | -3.69 | 160.65 K | 1.39 M |
| TDG | Transdigm Group Inc | 12.5996 | 67.29 B | -0.206 | -1.61 | 423 K | 5.33 M |
| CAH | Cardinal Health | 15.27 | 64.41 B | -1.1323 | -6.9 | 3.9 M | 59.55 M |
| BSX | Boston Scientific Corp | 7.44 | 64.07 B | -0.61 | -7.58 | 18.56 M | 138.08 M |
| TEL | TE Connectivity Ltd | 7.0269 | 62.62 B | -0.4252 | -5.71 | 5.19 M | 36.5 M |
| CRH | CRH Plc ADR | 11.1101 | 62.48 B | -0.1334 | -1.19 | 269.3 K | 2.99 M |
| PSA | Public Storage | 27.8656 | 62.28 B | -0.8504 | -2.96 | 4.1 M | 114.15 M |
| EW | Edwards Lifesciences Corp | 4.8275 | 60.84 B | -0.145 | -2.92 | 8.01 M | 38.67 M |
| D | Dominion Resources | 14.6839 | 59.38 B | -0.3368 | -2.24 | 2.62 M | 38.51 M |
| NUE | Nucor Corp | 22.0648 | 59.16 B | -0.5528 | -2.44 | 6.75 M | 149.05 M |
| BDX | Becton Dickinson and Company | 37.0335 | 58.76 B | -1.4392 | -3.74 | 1.68 M | 62.19 M |
| O | Realty Income Corp | 7.3622 | 56.52 B | -0.1946 | -2.58 | 3.35 M | 24.65 M |
| NKE | Nike Inc | 8.5649 | 56.09 B | -0.2338 | -2.66 | 12.65 M | 108.34 M |
| OKE | Oneok Inc | 4.7216 | 56.02 B | -0.0499 | -1.05 | 3.01 M | 14.23 M |
| DEO | Diageo Plc ADR | 28.3765 | 55.61 B | -0.4236 | -1.47 | 1.5 M | 42.46 M |
| AME | Amtek Inc | 10.6188 | 55.27 B | -0.2224 | -2.05 | 915.98 K | 9.73 M |
| HUM | Humana Inc | 20.6398 | 53.28 B | -4.994 | -19.48 | 14.65 M | 302.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 150.1443 | 7.9 M | -5.2551 | -3.38 | 55 | 8.26 K |
| LUG | Lundin Gold Inc | 3.0635 | -0.3404 | -10 | 1.68 K | 5.13 K | |
| PWF-PG | Power Financial Corp Pref G | 6.8422 | -0.4977 | -6.78 | 5.55 K | 37.97 K | |
| BCE-PT | Bce Inc Pref T | 5.8437 | -0.3908 | -6.27 | 800 | 4.67 K | |
| PIF | Polaris Infrastructure Inc | 431.9522 | -28.7968 | -6.25 | 4 | 1.73 K | |
| PSI | Pason Systems Inc | 5.3531 | -0.3428 | -6.02 | 179.02 K | 958.33 K | |
| STN | Stantec Inc | 9.6169 | -0.5635 | -5.54 | 207.66 K | 2 M | |
| WJX | Wajax Corp | 4.766 | -0.2732 | -5.42 | 155.18 K | 739.59 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.6516 | -0.7691 | -5.33 | 139.91 K | 1.91 M | |
| MFI | Maple Leaf Foods | 4.8145 | -0.2611 | -5.14 | 321.8 K | 1.55 M | |
| CSW-B | Corby Spirit and Wine Limited | 4.5296 | -0.2265 | -4.76 | 1.44 K | 6.52 K | |
| RUS | Russel Metals | 4.1727 | -0.204 | -4.66 | 627.2 K | 2.62 M | |
| TCL-A | Transcontinental Inc | 3.0385 | -0.14 | -4.4 | 175.54 K | 533.37 K | |
| ALS | Altius Minerals Corp | 5.213 | -0.2172 | -4 | 63.77 K | 332.45 K | |
| BB | Blackberry Ltd | 49.82 | -2.07 | -3.99 | 2.01 M | 100.2 M | |
| IMP | Intermap Tech Corp | 17.30 | -0.70 | -3.89 | 4.31 K | 74.56 K | |
| VLN | Velan Inc Sv | 8.0582 | -0.3208 | -3.83 | 3.9 K | 31.43 K | |
| CVG | Clairvest Group | 7.968 | -0.3154 | -3.81 | 1.51 K | 12.05 K | |
| ELR | Eastern Platinum Ltd | 4.00 | -0.15 | -3.61 | 4.58 M | 18.3 M | |
| CAE | Cae Inc | 5.4433 | -0.1991 | -3.53 | 783.56 K | 4.27 M | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | -0.2339 | -3.33 | 855 | 5.8 K | |
| KBL | Kbro Linen Inc | 5.1664 | -0.1677 | -3.14 | 12.9 K | 66.65 K | |
| BHC | Bausch Health Companies Inc | 12.0011 | -0.379 | -3.06 | 310.26 K | 3.72 M | |
| WN-PC | George Weston Ser 3 Prf | 7.0087 | -0.1894 | -2.63 | 4.8 K | 33.64 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0088 | -0.1894 | -2.63 | 6.49 K | 45.45 K | |
| MRU | Metro Inc | 9.5934 | -0.2036 | -2.08 | 1.63 M | 15.62 M | |
| ENB-PA | Enbridge Inc Pref A | 8.8801 | -0.1851 | -2.04 | 880 | 7.81 K | |
| BBD-PD | Bombardier Inc Pref D | 3.2023 | -0.0667 | -2.04 | 3.6 K | 11.53 K | |
| BCE-PC | BCE Inc Pref AC | 5.7448 | -0.1062 | -1.82 | 2.42 K | 13.93 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.1595 | -0.0959 | -1.53 | 9.98 K | 61.47 K | |
| FTS-PG | Fortis Inc Pref G | 8.7913 | -0.1354 | -1.52 | 14.6 K | 128.35 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.8535 | -0.0739 | -1.5 | 3.43 K | 16.63 K | |
| TAL | Petrotal Corp | 47.3132 | -0.7169 | -1.49 | 780 | 36.9 K | |
| AIF | Altus Group Ltd | 3.4202 | -0.0511 | -1.47 | 2.36 K | 8.07 K | |
| CFP | Canfor Corp | 5.52 | -0.08 | -1.43 | 127.8 K | 705.46 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.4831 | -0.0915 | -1.39 | 3.92 K | 25.45 K | |
| WTE | Westshore Terminals Investment Corp | 3.2774 | -0.0432 | -1.3 | 215.79 K | 707.22 K | |
| GBT | Bmtc Group Inc | 6.5592 | -0.0851 | -1.28 | 4.74 K | 31.12 K | |
| MRC | Morguard Corp | 13.7752 | -0.1777 | -1.27 | 5.07 K | 69.84 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.1078 | -0.0773 | -1.25 | 10.62 K | 64.87 K | |
| WSP | WSP Global Inc | 12.3199 | -0.1533 | -1.23 | 9.81 K | 120.92 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.7102 | -0.1789 | -1.2 | 190.82 K | 2.81 M | |
| EMP-A | Empire Company Limited | 12.3397 | -0.1496 | -1.2 | 67.5 K | 832.93 K | |
| BCE-PA | BCE Inc Pref AA | 6.3004 | -0.0761 | -1.19 | 2.67 K | 16.8 K | |
| MTY | Mty Food Group Inc | 6.0034 | -0.072 | -1.19 | 2.53 K | 15.16 K | |
| ATS | Ats Corp | 3.52 | -0.04 | -1.12 | 101.4 K | 356.93 K | |
| CORS | Corus Entertainment Holdings Inc. | 2725.541 | -28.6899 | -1.04 | 151 | 411.56 K | |
| CJR-B | Corus Entertainment Inc | 5.4479 | -0.0573 | -1.04 | 75.7 K | 412.41 K | |
| PNP | Pinetree Capital Ltd | 198.00 | -2.00 | -1 | 1.42 K | 281.36 K | |
| CSU | Constellation Software Inc | 17.9123 | -0.1772 | -0.98 | 1.29 K | 23.11 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.1984 | -0.038 | -0.9 | 8.91 K | 37.4 K | |
| EQB | EQB Inc | 3.7814 | -0.0333 | -0.87 | 3 K | 11.34 K | |
| BCE-PI | BCE Inc Pref AI | 6.2773 | -0.0537 | -0.85 | 4.66 K | 29.25 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.0256 | -0.0322 | -0.79 | 134.96 K | 543.31 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.9565 | -0.0377 | -0.75 | 24.5 K | 121.43 K | |
| TPX-B | Molson Coors Canada Inc | 29.4276 | -0.2101 | -0.71 | 929 | 27.34 K | |
| PTM | Platinum Group Metals Ltd | 150.00 | -1.00 | -0.66 | 487 | 73.05 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.7062 | -0.041 | -0.61 | 5.54 K | 37.15 K | |
| VNP | 5N Plus Inc | 5.21 | -0.03 | -0.57 | 113 K | 588.73 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.4583 | -0.0345 | -0.53 | 6.55 K | 42.3 K | |
| PWF-PH | Power Financial Corp Pref H | 7.0482 | -0.0364 | -0.51 | 4.3 K | 30.31 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3308 | -0.0172 | -0.51 | 5.58 K | 18.58 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.043 | -0.0204 | -0.5 | 3 K | 12.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.0118 | 33.02 B | -0.2572 | -6.02 | 2.57 K | 10.33 K |
| LNWO | Light & Wonder, Inc. | 12.79 | 6.2 B | -0.21 | -1.62 | 704.4 K | 9.01 M |
| GAMI | GAMCO Investors Inc | 11.1948 | 536.94 M | -0.1343 | -1.19 | 81.89 K | 916.79 K |
| CELV | Preferred Commerce Inc | 79.90 | 9.17 M | -14.10 | -15 | 1 | 79.9 |
| FCGD | First Colombia Gold Corp | 102.50 | 978.13 K | -7.50 | -6.82 | 8 | 820 |
| USRM | U.S. Stem Cell Inc | 850.00 | 64.15 K | -20.00 | -2.3 | 2 | 1.7 K |
| RGGI | Resgreen Group International Inc | 600.00 | 48.75 K | -100.00 | -14.29 | 1 | 600 |
| XLWH | Xinliwang International Holdings Company Ltd | 120.00 | 21.84 K | -10.00 | -7.69 | 236 | 28.32 K |
| CGLO | Hash Labs Inc | 3.60 | 7.64 K | -0.40 | -10 | 6.67 M | 23.99 M |
| CGIP | Celadon Group Inc | 5.6149 | 5.66 K | -0.2126 | -3.65 | 58.44 K | 328.13 K |
| STTO | SITO Mobile Ltd. | 19.00 | 5.13 K | -0.90 | -4.52 | 70 | 1.33 K |
| SIMPQ | Simply Inc | 55.00 | 1.55 K | -5.00 | -8.33 | 5 | 275 |
| CYRNQ | CYRNQ | 38.798 | 799 | -0.402 | -1.03 | 749 | 29.06 K |
| SPDC | Speed Commerce Inc | 6.88 | 603 | -0.16 | -2.27 | 1.33 K | 9.18 K |
| PRXIQ | Premier Exhibitions Inc | 8.10 | 491 | -0.427 | -5.01 | 11.38 K | 92.19 K |
| SYNE | Synthesis Energy Systems Inc | 28.16 | 157 | -0.64 | -2.22 | 1.44 K | 40.61 K |
| PEHD | Perigee Holdings Inc. | 280.00 | 130 | -120.00 | -30 | 16 | 4.48 K |
| ESNC | EnSync Inc | 4.50 | 1 | -0.20 | -4.26 | 1.48 K | 6.66 K |
| PPJE | PPJ Healthcare Enterprises Inc | 300.00 | -5700.00 | -95 | 1 | 300 | |
| SRSCQ | Sears Canada Inc | 6.6751 | -0.5073 | -7.06 | 1 K | 6.68 K | |
| ESINQ | ITT Educational Services Inc | 110.69 | -6.60 | -5.63 | 4.15 M | 459.51 M | |
| CBKCQ | Christopher & Banks Corporation | 3.5384 | -0.1069 | -2.93 | 99.55 K | 352.24 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 170.00 | 6.48 M | -20.00 | -10.53 | 22 | 3.74 K |
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 66 K | 297 K | |
| RAGE | Renegade Gold Inc. | 12.00 | -6.00 | -33.33 | 128 | 1.54 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -32.00 | -33.33 | 23 | 1.47 K | |
| CTH | CoTec Holdings Corp. | 160.00 | -40.00 | -20 | 10 | 1.6 K | |
| WEB | Westbridge Energy Corporation | 54.3082 | -13.577 | -20 | 63 | 3.42 K | |
| FTJ | Fort St. James Nickel Corp | 3.80 | -0.60 | -13.64 | 251 | 953.8 | |
| SIEN | Sienna Resources Inc. | 3.50 | -0.50 | -12.5 | 12 K | 42 K | |
| VMY-H | Voice Mobility International Inc | 3.125 | -0.375 | -10.71 | 460 | 1.44 K | |
| CPAU | CopAur Minerals Inc | 50.00 | -6.00 | -10.71 | 18 | 900 | |
| ANDC | Andina Copper Corporation | 11.25 | -1.25 | -10 | 8 | 90 | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.4662 | -9.52 | 3.77 K | 16.72 K | |
| SILV | Silver Valley Metals Corp. | 5.13 | -0.54 | -9.52 | 6.5 K | 33.35 K | |
| LQWD | LQwD FinTech Corp | 14.00 | -1.40 | -9.09 | 621 | 8.69 K | |
| ENA | Enablence Technologies Inc | 960.00 | -72.00 | -6.98 | 102 | 97.92 K | |
| GCOM | Green Shift Commodities Ltd. | 5.80 | -0.40 | -6.45 | 1.07 K | 6.24 K | |
| FMM | Full Metal Minerals Ltd | 4.8799 | -0.2988 | -5.77 | 4.42 K | 21.58 K | |
| IDL | Imaging Dynamics Company Ltd | 50.00 | -2.0833 | -4 | 217 | 10.85 K | |
| AVCR | Avricore Health Inc | 9.00 | -0.20 | -2.17 | 2.67 K | 24.07 K | |
| BQE | BQE Water Inc | 52.00 | -1.00 | -1.89 | 82.35 K | 4.28 M | |
| SLG | PetroTal Corp | 8.7675 | -0.1328 | -1.49 | 78 K | 683.86 K | |
| CKG | Chesapeake Gold Corp | 3.10 | -0.02 | -0.64 | 5 K | 15.5 K |