Loser Valuations for 13 March 2009 from 00:00:00 until 23:59:59
Loser Valuations for 13 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 4.1858 | 63.2 B | -0.3058 | -6.81 | 378.6 K | 1.58 M |
| IMO | Imperial Oil Ltd | 23.8893 | 60.13 B | -0.2959 | -1.22 | 559.1 K | 13.36 M |
| SEB | Seaboard Corporation | 901.6881 | 3.55 B | -5.7986 | -0.64 | 800 | 721.35 K |
| NHC | National Healthcare Corp | 22.0142 | 3.3 B | -0.334 | -1.49 | 20.4 K | 449.09 K |
| PRK | Park National Corp | 25.4798 | 3.19 B | -0.4719 | -1.82 | 56.6 K | 1.44 M |
| NOG | Northern Oil and Gas | 21.1274 | 2.64 B | -0.7286 | -3.33 | 15.91 K | 336.14 K |
| USAS | Americas Silver Corp | 6.60 | 943.46 M | -0.60 | -8.33 | 40 | 264 |
| BHB | Bar Harbor Bankshares | 5.0657 | 693.94 M | -0.0586 | -1.14 | 7.2 K | 36.47 K |
| OBE | Obsidian Energy Ltd | 34.6076 | 640.19 M | -1.263 | -3.52 | 483.59 K | 16.74 M |
| BRBS | Blue Ridge Bankshare | 9.8674 | 361.44 M | -2.2554 | -18.6 | 100 | 986.74 |
| GTE | Gran Tierra Energy Inc | 25.60 | 339.29 M | -1.20 | -4.48 | 112.75 K | 2.89 M |
| NAK | Northern Dynasty Minerals | 4.61 | 339.25 M | -0.18 | -3.76 | 191.88 K | 884.55 K |
| ACU | Acme United Corp | 4.4994 | 269.21 M | -0.1262 | -2.73 | 4.4 K | 19.8 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7387 | 268.02 M | -0.0552 | -1.15 | 15.6 K | 73.92 K |
| PLX | Protalix Biotherapeutics | 21.60 | 238.49 M | -0.60 | -2.7 | 3.16 K | 68.17 K |
| USBC | USBC, Inc. | 660.00 | 142.11 M | -420.00 | -38.89 | 12 | 7.92 K |
| WWR | Westwater Resources | 2820.00 | 49.75 M | -60.00 | -2.08 | 54 | 152.28 K |
| FSP | Franklin Street Properties | 4.5336 | 43.84 M | -0.0887 | -1.92 | 546.1 K | 2.48 M |
| AGIG | AGIG | 269.7711 | 36 M | -15.941 | -5.58 | 219 | 59.08 K |
| COHN | Cohen & CO Inc | 12.7856 | 30.74 M | -0.3119 | -2.38 | 705 | 9.01 K |
| MXC | Mexco Energy Corp | 5.8146 | 23.15 M | -0.1938 | -3.23 | 500 | 2.91 K |
| CVM | Cel-Sci Corp | 1950.00 | 20.93 M | -75.00 | -3.7 | 98 | 191.1 K |
| TOVX | Theriva Biologics Inc | 1487.50 | 7.34 M | -175.00 | -10.53 | 2 | 2.98 K |
| INUV | Inuvo Inc | 14.00 | 6.35 M | -2.00 | -12.5 | 2.99 K | 41.85 K |
| DSS | Document Security Systems | 3489.8503 | 4.89 M | -41.5459 | -1.18 | 8 | 27.92 K |
| PW | Power REIT | 8.9543 | 2.45 M | -0.1023 | -1.13 | 300 | 2.69 K |
| IPB | Merrill Lynch & Company | 4.4576 | -0.0891 | -1.96 | 1.1 K | 4.9 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 12.2015 | 3.88 T | -0.2639 | -2.12 | 82.97 M | 1.01 B |
| AMZN | Amazon.com Inc | 3.4315 | 2.89 T | -0.0475 | -1.37 | 178.07 M | 611.05 M |
| VRTX | Vertex Pharmaceutic | 29.10 | 137.57 B | -0.16 | -0.55 | 1.73 M | 50.37 M |
| CME | CME Group Inc | 20.3645 | 112.93 B | -0.2878 | -1.39 | 8.07 M | 164.3 M |
| MAR | Marriot International | 12.3702 | 109.35 B | -0.1438 | -1.15 | 6.25 M | 77.35 M |
| ADBE | Adobe Systems Inc | 18.68 | 92.84 B | -0.75 | -3.86 | 11.49 M | 214.65 M |
| MELI | MercadoLibre Inc | 16.6183 | 74.78 B | -0.0872 | -0.52 | 234.65 K | 3.9 M |
| HON | Honeywell International Inc. Common Stock | 16.563 | 70.82 B | -0.246 | -1.46 | 7.12 M | 117.86 M |
| MPWR | Monolithic Power Sys | 12.9957 | 70.59 B | -0.1452 | -1.1 | 638.6 K | 8.3 M |
| NDAQ | Nasdaq Inc | 5.8387 | 60.73 B | -0.4353 | -6.94 | 13.48 M | 78.7 M |
| GRMN | Garmin Ltd | 11.2666 | 55.15 B | -0.205 | -1.79 | 2.23 M | 25.1 M |
| EBAY | Ebay Inc | 4.4536 | 52.74 B | -0.0784 | -1.73 | 38.45 M | 171.25 M |
| BKR | Baker Hughes A Ge Co. Cl A | 14.5387 | 48.52 B | -0.2429 | -1.64 | 4.71 M | 68.49 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.4172 | 47.36 B | -0.1431 | -0.98 | 441.1 K | 6.36 M |
| ROP | Roper Industries | 37.5575 | 47.33 B | -0.2078 | -0.55 | 526.49 K | 19.77 M |
| BIIB | Biogen Inc | 48.50 | 37.03 B | -0.38 | -0.78 | 2.55 M | 123.51 M |
| ODFL | Old Dominion Freight Line Inc | 3.1891 | 35.37 B | -0.0638 | -1.96 | 4.38 M | 13.97 M |
| ERIC | Ericsson ADR | 5.0013 | 34.38 B | -0.2064 | -3.96 | 6.69 M | 33.46 M |
| ESLT | Elbit Systems Ltd | 33.685 | 33.89 B | -0.3002 | -0.88 | 6.6 K | 222.32 K |
| MCHP | Microchip Technology | 6.3889 | 33.71 B | -0.0689 | -1.07 | 8.57 M | 54.77 M |
| NTRS | Northern Trust Corp | 38.2413 | 32.18 B | -0.2018 | -0.52 | 4.29 M | 164.23 M |
| ILMN | Illumina Inc | 34.7471 | 31.68 B | -0.6128 | -1.73 | 2.43 M | 84.36 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.526 | 29.98 B | -0.0712 | -0.94 | 1.29 M | 9.68 M |
| VRSN | Verisign Inc | 16.9163 | 28.03 B | -0.2181 | -1.27 | 5.19 M | 87.84 M |
| FCNCA | First Citizens Bancs | 91.8193 | 25.76 B | -0.5733 | -0.62 | 24.2 K | 2.22 M |
| AXON | Axon Enterprise Inc | 4.21 | 25.01 B | -0.12 | -2.77 | 331.3 K | 1.39 M |
| PFG | Principal Financial Group Inc | 4.4474 | 23.99 B | -0.2461 | -5.24 | 9.26 M | 41.2 M |
| SBAC | SBA Communications | 21.2748 | 19.48 B | -0.6147 | -2.81 | 2.41 M | 51.31 M |
| FFIV | F5 Networks Inc | 20.02 | 18.05 B | -0.58 | -2.82 | 2.06 M | 41.29 M |
| EXEL | Exelixis Inc | 4.84 | 17.04 B | -0.07 | -1.43 | 738.45 K | 3.57 M |
| PNFP | Pinnacle Finl Ptnrs | 15.2369 | 15.01 B | -0.1225 | -0.8 | 206.18 K | 3.14 M |
| REG | Regency Centers Corp | 14.3373 | 14.16 B | -0.7049 | -4.69 | 2.04 M | 29.28 M |
| COKE | Coca Cola Bot Cons | 3.752 | 13.78 B | -0.079 | -2.06 | 120.62 K | 452.57 K |
| JKHY | Jack Henry & Assoc | 12.4059 | 12.34 B | -0.1121 | -0.9 | 499.2 K | 6.19 M |
| TXRH | Texas Roadhouse Inc | 6.9996 | 12.21 B | -0.1583 | -2.21 | 1.18 M | 8.23 M |
| HALO | Halozyme Therapeutic | 4.93 | 11.43 B | -0.04 | -0.8 | 169.74 K | 836.81 K |
| SMTC | Semtech Corp | 13.52 | 11.15 B | -0.12 | -0.88 | 635 K | 8.59 M |
| WTFC | Wintrust Financial Corp | 11.4187 | 10.42 B | -0.0576 | -0.5 | 180.68 K | 2.06 M |
| PODD | Insulet Corp | 3.14 | 10.36 B | -0.40 | -11.3 | 210.9 K | 662.22 K |
| TTEK | Tetra Tech Inc | 4.0401 | 10.1 B | -0.0655 | -1.6 | 2.18 M | 8.82 M |
| SSB | South State Cp | 14.0305 | 10.09 B | -0.105 | -0.74 | 38.5 K | 540.17 K |
| BPOP | Popular Inc | 17.3828 | 9.96 B | -0.2997 | -1.69 | 196.5 K | 3.42 M |
| ONB | Old National Bncp | 6.2005 | 9.43 B | -0.1719 | -2.7 | 870.1 K | 5.4 M |
| AEIS | Advanced Energy | 6.3143 | 9.26 B | -0.0686 | -1.07 | 211 K | 1.33 M |
| MORN | Morningstar Inc | 28.3062 | 9.13 B | -0.7887 | -2.71 | 250 K | 7.08 M |
| SAIA | Saia Inc | 6.48 | 8.83 B | -0.1733 | -2.6 | 116.42 K | 754.39 K |
| BOKF | Bok Financial Corp | 17.3293 | 7.91 B | -1.1679 | -6.31 | 421.65 K | 7.31 M |
| CBSH | Commerce Bancshares | 14.0915 | 7.89 B | -0.1363 | -0.96 | 662.07 K | 9.33 M |
| CYTK | Cytokinetics | 11.70 | 7.82 B | -0.30 | -2.5 | 9.7 K | 113.53 K |
| FCFS | First Cash Fin Svcs | 12.2758 | 7.79 B | -0.0871 | -0.7 | 207.86 K | 2.55 M |
| IDCC | Interdigital Inc | 17.1085 | 7.61 B | -0.8065 | -4.5 | 943.68 K | 16.14 M |
| VICR | Vicor Cp | 4.121 | 7.6 B | -0.1258 | -2.96 | 85.96 K | 354.24 K |
| SLAB | Silicon Labs Inc | 25.92 | 7.41 B | -0.22 | -0.84 | 772.29 K | 20.02 M |
| CVLT | Commvault Systems | 10.44 | 6.8 B | -0.12 | -1.14 | 347.59 K | 3.63 M |
| RIOT | Riot Blockchain Inc | 374.5455 | 6.69 B | -32.1039 | -7.89 | 1.35 K | 505.26 K |
| ARWR | Arrowhead Pharma | 4.10 | 6.66 B | -0.80 | -16.33 | 7.33 K | 30.06 K |
| KTOS | Kratos Defns | 8.10 | 6.54 B | -0.40 | -4.71 | 15.37 K | 124.49 K |
| UBSI | United Bkshs Inc | 8.0586 | 6.52 B | -0.3279 | -3.91 | 449.5 K | 3.62 M |
| AAON | Aaon Inc | 3.09 | 6.5 B | -0.0255 | -0.82 | 336.62 K | 1.04 M |
| LGND | Ligand Pharm | 9.7051 | 6.33 B | -0.1025 | -1.05 | 250.18 K | 2.43 M |
| WFRD | Weatherford International Plc | 10.796 | 6.2 B | -0.0876 | -0.8 | 13 M | 140.39 M |
| ACIW | Aci Worldwide Inc | 6.22 | 6.18 B | -0.0467 | -0.75 | 645.41 K | 4.01 M |
| AVAV | Aerovironment Inc | 20.57 | 6.14 B | -0.57 | -2.7 | 507.84 K | 10.45 M |
| CRUS | Cirrus Logic Inc | 3.84 | 6.07 B | -0.11 | -2.78 | 215.46 K | 827.37 K |
| MKTX | Marketaxess Holdings | 6.011 | 5.81 B | -0.1768 | -2.86 | 61.56 K | 370.06 K |
| PLXS | Plexus Cp | 12.75 | 5.62 B | -0.13 | -1.01 | 275.02 K | 3.51 M |
| AUB | Atlantic Union Bancshares Corp | 8.5591 | 5.53 B | -0.465 | -5.15 | 12.46 K | 106.62 K |
| BCPC | Balchem Cp | 12.4805 | 5.49 B | -0.177 | -1.4 | 118.32 K | 1.48 M |
| HWC | Hancock Whitney Corp | 17.6415 | 5.21 B | -0.0921 | -0.52 | 264.2 K | 4.66 M |
| POWL | Powell Inds Inc | 23.605 | 5.17 B | -1.8866 | -7.4 | 101.9 K | 2.41 M |
| VSEC | V S E Cp | 9.969 | 5.15 B | -0.0916 | -0.91 | 30.43 K | 303.36 K |
| MRCY | Mercury Sys Inc | 5.1473 | 5.08 B | -0.0385 | -0.74 | 34.72 K | 178.71 K |
| CVCO | Cavco Inds Inc | 19.51 | 4.9 B | -0.51 | -2.55 | 25.23 K | 492.24 K |
| SLMBP | SLM Cp Srs B Pfd | 3.9361 | 4.73 B | -0.1022 | -2.53 | 600 | 2.36 K |
| SYNA | Synaptics Inc | 24.45 | 4.68 B | -0.28 | -1.13 | 713.51 K | 17.45 M |
| FULT | Fulton Financial Cor | 3.8257 | 4.51 B | -0.1959 | -4.87 | 2.26 M | 8.66 M |
| TCBI | Texas Capital Bncsh | 8.4449 | 4.4 B | -0.0589 | -0.69 | 172.96 K | 1.46 M |
| CRVL | Corvel Cp | 3.0333 | 4.37 B | -0.095 | -3.04 | 81.53 K | 247.3 K |
| CATY | Cathay Genl Bncp | 7.0717 | 4.35 B | -0.0898 | -1.25 | 787.6 K | 5.57 M |
| FFIN | First Finl Bkshs Inc | 4.9632 | 4.34 B | -0.0341 | -0.68 | 516 K | 2.56 M |
| MYRG | MYR Group Inc | 13.38 | 4.34 B | -0.59 | -4.22 | 552 K | 7.39 M |
| SLGN | Silgan Holdings | 10.4574 | 4.3 B | -0.094 | -0.89 | 1.04 M | 10.83 M |
| ITRI | Itron Inc | 48.79 | 4.23 B | -0.93 | -1.87 | 564.95 K | 27.56 M |
| IBOC | Intl Bancshares | 6.1481 | 4.2 B | -0.4358 | -6.62 | 894.51 K | 5.5 M |
| EXPO | Exponent Inc | 5.1304 | 4.1 B | -0.0556 | -1.07 | 274.4 K | 1.41 M |
| PTEN | Patterson-Uti Energy | 6.4941 | 4.05 B | -0.2457 | -3.65 | 3.66 M | 23.79 M |
| WSFS | WSFS Financial Corp | 6.8756 | 4.04 B | -0.0606 | -0.87 | 120.6 K | 829.2 K |
| BANF | Bancfirst Corp | 11.332 | 3.99 B | -0.0609 | -0.53 | 36.2 K | 410.22 K |
| CVBF | Cvb Financial Corp | 3.7458 | 3.95 B | -0.0275 | -0.73 | 1.35 M | 5.07 M |
| PRIM | Primoris Services Cp | 3.1418 | 3.76 B | -0.1698 | -5.13 | 15.29 K | 48.05 K |
| WSBC | Wesbanco Inc | 9.6247 | 3.69 B | -0.0967 | -0.99 | 45.7 K | 439.85 K |
| RNST | Renasant Corp | 7.0651 | 3.6 B | -0.3668 | -4.94 | 58.55 K | 413.63 K |
| AGYS | Agilysys Inc | 3.8287 | 3.43 B | -0.0296 | -0.77 | 89.48 K | 342.58 K |
| FFBC | First Finl Bncp [Oh] | 3.6025 | 3.42 B | -0.0791 | -2.15 | 125.68 K | 452.78 K |
| SFNC | Simmons First Natl | 6.9904 | 3.37 B | -0.0664 | -0.94 | 42.6 K | 297.79 K |
| TOWN | Towne Bank | 9.0887 | 3.34 B | -0.4787 | -5 | 72.41 K | 658.08 K |
| AXGN | Axogen Inc | 4.418 | 3.31 B | -0.3366 | -7.08 | 200 | 883.6 |
| SBLK | Star Bulk Carriers | 52.3767 | 3.3 B | -4.4173 | -7.78 | 1.73 K | 90.77 K |
| USLM | U S Lime & Mineral | 3.2722 | 3.28 B | -0.1532 | -4.47 | 6.5 K | 21.27 K |
| HWKN | Hawkins Inc | 5.0485 | 3.13 B | -0.0768 | -1.5 | 14.3 K | 72.18 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 83550.00 | 1.26 T | -2150.00 | -2.51 | 984 | 82.21 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 54.83 | 1.26 T | -0.78 | -1.4 | 1.87 M | 102.53 M |
| V | Visa Inc | 11.5231 | 785.56 B | -0.4516 | -3.77 | 49.57 M | 571.17 M |
| CVX | Chevron Corp | 31.9182 | 422.1 B | -0.2486 | -0.77 | 14.36 M | 458.2 M |
| BAC | Bank of America Corporation | 4.4323 | 348.53 B | -0.0693 | -1.54 | 568.46 M | 2.52 B |
| CAT | Caterpillar Inc | 17.3195 | 276.97 B | -0.1552 | -0.89 | 10.86 M | 188.11 M |
| SAP | SAP Ag ADR | 24.6786 | 270.15 B | -0.1325 | -0.53 | 1.43 M | 35.23 M |
| RTX | Raytheon Technologies | 17.2362 | 267.68 B | -0.5226 | -2.94 | 14.43 M | 248.77 M |
| DIS | Walt Disney Company | 14.4113 | 204.15 B | -0.2523 | -1.72 | 17.52 M | 252.49 M |
| BLK | Blackrock Inc | 70.1766 | 187.87 B | -2.0793 | -2.88 | 710.33 K | 49.85 M |
| WFC-PL | Wells Fargo & Company | 190.5826 | 183.8 B | -1.0369 | -0.54 | 62.06 K | 11.83 M |
| DE | Deere & Company | 21.2105 | 183.02 B | -0.1788 | -0.84 | 5.38 M | 114.01 M |
| WELL | Welltower Inc | 15.0827 | 179.68 B | -0.2886 | -1.88 | 2.53 M | 38.17 M |
| CRM | Salesforce.com Inc | 8.0789 | 179.06 B | -0.2636 | -3.16 | 13.77 M | 111.25 M |
| COP | ConocoPhillips | 15.4003 | 168.26 B | -0.4145 | -2.62 | 34.07 M | 524.75 M |
| DHR | Danaher Corp | 10.8171 | 163.21 B | -0.062 | -0.57 | 7.93 M | 85.79 M |
| BA | Boeing Company | 25.3052 | 135.94 B | -0.1742 | -0.68 | 7.43 M | 188.12 M |
| SPGI | S&P Global Inc | 14.7469 | 135.82 B | -0.2246 | -1.5 | 3.44 M | 50.76 M |
| BTI | British American Tobacco Industries ADR | 8.904 | 131.15 B | -0.0967 | -1.07 | 1.19 M | 10.58 M |
| PLD | Prologis Inc | 7.6074 | 124.99 B | -0.4153 | -5.18 | 4.11 M | 31.27 M |
| PH | Parker-Hannifin Corp | 23.0263 | 120.81 B | -0.1647 | -0.71 | 1.14 M | 26.26 M |
| BMO | Bank of Montreal | 11.6594 | 120.2 B | -0.1034 | -0.88 | 1.67 M | 19.49 M |
| COF | Capital One Financial Corp | 9.7149 | 116.46 B | -0.5801 | -5.63 | 23.17 M | 225.08 M |
| VLO | Valero Energy Corp | 9.8982 | 104.57 B | -0.1428 | -1.42 | 11.83 M | 117.11 M |
| GLW | Corning Inc | 7.8556 | 102.94 B | -0.0939 | -1.18 | 19.27 M | 151.38 M |
| CNQ | Canadian Natural Resources | 4.9849 | 101.24 B | -0.0707 | -1.4 | 18.69 M | 93.17 M |
| WM | Waste Management | 15.5393 | 97.07 B | -0.2131 | -1.35 | 3.52 M | 54.65 M |
| USB | U.S. Bancorp | 8.1933 | 94.22 B | -0.1148 | -1.38 | 45.36 M | 371.63 M |
| EMR | Emerson Electric Company | 16.811 | 93.49 B | -0.3824 | -2.22 | 6.65 M | 111.76 M |
| PNC | PNC Bank | 17.6247 | 91.67 B | -0.2504 | -1.4 | 14.83 M | 261.42 M |
| SPG | Simon Property Group | 15.7627 | 88.68 B | -0.4176 | -2.58 | 11.12 M | 175.21 M |
| AMT | American Tower Corp | 21.1601 | 88.02 B | -0.4487 | -2.08 | 3.8 M | 80.47 M |
| WMB | Williams Companies | 3.9488 | 86.81 B | -0.09 | -2.23 | 14.16 M | 55.93 M |
| JCI | Johnson Controls Intl | 4.1482 | 86.35 B | -0.0725 | -1.72 | 11.98 M | 49.7 M |
| RCL | Royal Caribbean Cruises Ltd | 6.0539 | 86.12 B | -0.5175 | -7.88 | 3.97 M | 24.04 M |
| CP | Canadian Pacific Railway | 4.7856 | 82.26 B | -0.0562 | -1.16 | 5 M | 23.93 M |
| ITW | Illinois Tool Works Inc | 18.3059 | 81.49 B | -0.3549 | -1.9 | 3.84 M | 70.35 M |
| CNI | Canadian National Railway | 12.2391 | 76.63 B | -0.2457 | -1.97 | 4.9 M | 59.93 M |
| USB-PH | U.S. Bancorp | 6.6556 | 76.17 B | -0.3781 | -5.38 | 6.3 K | 41.92 K |
| SLB | Schlumberger N.V. | 26.3597 | 75.14 B | -0.4426 | -1.65 | 12.22 M | 322.07 M |
| NSC | Norfolk Southern Corp | 19.716 | 74.85 B | -0.4444 | -2.2 | 5.14 M | 101.43 M |
| FDX | Fedex Corp | 31.1753 | 74.78 B | -0.4594 | -1.45 | 4.13 M | 128.64 M |
| URI | United Rentals | 3.3316 | 70.53 B | -0.0775 | -2.27 | 1.1 M | 3.67 M |
| GWW | W.W. Grainger | 49.8483 | 70.34 B | -0.4466 | -0.89 | 1.01 M | 50.43 M |
| GS-PA | The Goldman Sachs Group Inc | 4.4277 | 69.75 B | -0.0643 | -1.43 | 450.85 K | 2 M |
| DB | Deutsche Bank Ag | 19.8278 | 67.95 B | -0.9834 | -4.73 | 4 M | 79.31 M |
| GS-PD | The Goldman Sachs Group Inc | 4.6485 | 66.88 B | -0.0622 | -1.32 | 60.24 K | 280.03 K |
| AFL | Aflac Inc | 4.8136 | 62.7 B | -0.1123 | -2.28 | 28.38 M | 136.62 M |
| CMI | Cummins Inc | 15.1726 | 62.69 B | -0.256 | -1.66 | 3.67 M | 55.74 M |
| PSA | Public Storage | 30.4775 | 62.28 B | -0.698 | -2.24 | 4.31 M | 131.36 M |
| TFC | Truist Financial Corp | 9.2839 | 59.79 B | -0.6179 | -6.24 | 13.71 M | 127.29 M |
| OXY | Occidental Petroleum Corp | 32.782 | 58.38 B | -1.061 | -3.14 | 9.05 M | 296.75 M |
| O | Realty Income Corp | 6.9837 | 56.52 B | -0.1497 | -2.1 | 2.19 M | 15.33 M |
| DEO | Diageo Plc ADR | 26.366 | 55.61 B | -0.6039 | -2.24 | 1.97 M | 51.99 M |
| AME | Amtek Inc | 11.6155 | 55.27 B | -0.1792 | -1.52 | 1.54 M | 17.86 M |
| ETR | Entergy Corp | 14.8703 | 53.49 B | -0.1425 | -0.95 | 5.23 M | 77.77 M |
| LHX | L3Harris Technologies Inc | 20.53 | 50.62 B | -0.2284 | -1.1 | 1.51 M | 30.99 M |
| WAB | Wabtec Corp | 11.6974 | 50.43 B | -0.0791 | -0.67 | 795.02 K | 9.3 M |
| VMRK | Vivmark Residential | 9.4509 | 49.47 B | -0.3626 | -3.69 | 7.73 M | 73.02 M |
| TRI | Thomson Reuters Corp | 14.7519 | 48.67 B | -0.1465 | -0.98 | 424.78 K | 6.27 M |
| MT | Arcelormittal ADR | 32.5141 | 48.34 B | -1.4581 | -4.29 | 3.92 M | 127.4 M |
| VALE | Vale S.A. ADR | 4.8964 | 48.01 B | -0.1343 | -2.67 | 32.41 M | 158.7 M |
| VTR | Ventas Inc | 13.6308 | 47.41 B | -0.1379 | -1 | 3.62 M | 49.39 M |
| STT | State Street Corp | 15.407 | 47.26 B | -0.8091 | -4.99 | 12.51 M | 192.79 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.0449 | 46.05 B | -0.1726 | -0.68 | 600 | 15.03 K |
| ROK | Rockwell Automation Inc | 14.8814 | 44.98 B | -0.2669 | -1.76 | 1.25 M | 18.66 M |
| AU | Anglogold Ashanti Ltd ADR | 27.5665 | 44.31 B | -0.9121 | -3.2 | 3.79 M | 104.58 M |
| CIEN | Ciena Corp | 6.90 | 41.69 B | -0.38 | -5.22 | 4.97 M | 34.32 M |
| CCL | Carnival Corp | 15.237 | 39.45 B | -0.1484 | -0.96 | 6.35 M | 96.76 M |
| KB | KB Financial Group Inc ADR | 12.448 | 39.36 B | -0.5759 | -4.42 | 1.1 M | 13.73 M |
| CBRE | CBRE Group Inc | 3.06 | 38.2 B | -0.22 | -6.71 | 6.81 M | 20.83 M |
| EXR | Extra Space Storage Inc | 3.0381 | 34.51 B | -0.1123 | -3.56 | 1.24 M | 3.76 M |
| RJF | Raymond James Financial | 8.4338 | 32.14 B | -0.2675 | -3.07 | 4.56 M | 38.45 M |
| EC | Ecopetrol S.A. ADR | 4.5312 | 31.5 B | -0.0239 | -0.52 | 10.5 K | 47.58 K |
| CCJ | Cameco Corp | 12.5085 | 31.26 B | -0.1788 | -1.41 | 3.28 M | 41.05 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 7.5781 | 29.52 B | -0.4679 | -5.82 | 504 K | 3.82 M |
| WSM | Williams-Sonoma | 3.0905 | 29.49 B | -0.2966 | -8.76 | 5.75 M | 17.78 M |
| EME | Emcor Group | 14.6062 | 29.02 B | -0.2953 | -1.98 | 744.4 K | 10.87 M |
| HAL | Halliburton Company | 12.1557 | 27.1 B | -0.1132 | -0.92 | 14.86 M | 180.68 M |
| PPG | PPG Industries | 11.6698 | 27.03 B | -0.4738 | -3.9 | 8.78 M | 102.47 M |
| FE | Firstenergy Corp | 16.4331 | 26.92 B | -0.5189 | -3.06 | 5.12 M | 84.09 M |
| ES | Eversource Energy | 11.0073 | 26.8 B | -0.3705 | -3.26 | 4.27 M | 46.98 M |
| KEY | Keycorp | 4.5516 | 22.52 B | -0.1537 | -3.27 | 15.17 M | 69.04 M |
| CIB | Bancolombia S.A. ADR | 7.2642 | 20.93 B | -0.0534 | -0.73 | 397.6 K | 2.89 M |
| LEN-B | Lennar Corporation | 5.194 | 19.42 B | -0.0469 | -0.89 | 25.02 K | 129.94 K |
| ESS | Essex Property Trust | 36.6721 | 18.75 B | -0.5075 | -1.36 | 1.02 M | 37.34 M |
| J | Jacobs Engineering Group Inc | 30.5321 | 18.74 B | -1.0897 | -3.45 | 2.66 M | 81.2 M |
| DINO | HF Sinclair Corp | 5.2814 | 17.51 B | -0.1515 | -2.79 | 2.49 M | 13.17 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 7.4024 | 17.07 B | -0.7369 | -9.05 | 22.26 K | 164.78 K |
| KIM | Kimco Realty Corp | 4.0154 | 16.92 B | -0.1137 | -2.75 | 7.35 M | 29.53 M |
| JLL | Jones Lang Lasalle Inc | 18.7684 | 16.7 B | -0.3501 | -1.83 | 793.51 K | 14.89 M |
| MAS | Masco Corp | 3.8064 | 16.29 B | -0.0598 | -1.55 | 7.11 M | 27.05 M |
| CLH | Clean Harbors | 21.20 | 15.49 B | -0.55 | -2.53 | 425.93 K | 9.03 M |
| FICO | Fair Isaac and Company | 12.909 | 15.49 B | -0.1574 | -1.2 | 469.14 K | 6.06 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 19.0714 | 15.39 B | -0.1648 | -0.86 | 749.5 K | 14.29 M |
| NVR | NVR Inc | 382.95 | 15.38 B | -3.67 | -0.95 | 134.54 K | 51.52 M |
| PKX | Posco ADR | 33.8653 | 15.22 B | -0.8205 | -2.37 | 534.1 K | 18.09 M |
| OHI | Omega Healthcare Investors | 3.8955 | 14.97 B | -0.0867 | -2.18 | 1.39 M | 5.4 M |
| MTZ | Mastec Inc | 11.10 | 14.86 B | -0.55 | -4.72 | 638.77 K | 7.09 M |
| DOC | Physicians Realty Trust | 4.9389 | 14.61 B | -0.2843 | -5.44 | 9.46 M | 46.74 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 120.00 | -120.00 | -50 | 5 | 600 | |
| ACB | Aurora Cannabis Inc | 9.60 | -2.40 | -20 | 333 | 3.2 K | |
| MSCL | Satellos Bioscience Inc | 38.40 | -7.20 | -15.79 | 417 | 16.01 K | |
| HPS-A | Hammond Power Solutions Inc | 4.5437 | -0.614 | -11.9 | 9.9 K | 44.98 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.4256 | -0.5106 | -10.34 | 14.63 K | 64.75 K | |
| MARI | Marimaca Copper Corp | 3.50 | -0.25 | -6.67 | 704 | 2.46 K | |
| CFW | Calfrac Well Services Ltd | 168.75 | -11.25 | -6.25 | 2.94 K | 496.63 K | |
| PD | Precision Drilling Corp | 59.00 | -3.20 | -5.14 | 534.9 K | 31.56 M | |
| POW-PA | Power Corporation of Canada Pref A | 6.4634 | -0.3305 | -4.86 | 400 | 2.59 K | |
| PBL | Pollard Banknote Ltd | 3.7314 | -0.1894 | -4.83 | 5.33 K | 19.9 K | |
| PIF | Polaris Infrastructure Inc | 403.1554 | -19.1979 | -4.55 | 3 | 1.21 K | |
| HBP | Helix Biopharm | 6.50 | -0.30 | -4.41 | 2.12 K | 13.78 K | |
| TRZ | Transat At Inc | 6.80 | -0.27 | -3.82 | 394.26 K | 2.68 M | |
| BTE | Baytex Energy Corp | 8.0009 | -0.3147 | -3.78 | 625.8 K | 5.01 M | |
| NDM | Northern Dynasty Minerals Ltd | 5.89 | -0.23 | -3.76 | 151.4 K | 891.75 K | |
| LB | Laurentian Bank | 11.3695 | -0.4206 | -3.57 | 93.98 K | 1.07 M | |
| PGIC | Premium Global Income Split Corp | 47.0038 | -1.6209 | -3.33 | 1.24 K | 58.47 K | |
| USA | Americas Silver Corp | 8.70 | -0.30 | -3.33 | 5.94 K | 51.65 K | |
| OBE | Obsidian Energy Ltd | 73.22 | -2.52 | -3.33 | 1.38 M | 101.11 M | |
| CHR | Chorus Aviation Inc | 18.3289 | -0.6223 | -3.28 | 128.45 K | 2.35 M | |
| TPX-B | Molson Coors Canada Inc | 26.6359 | -0.8605 | -3.13 | 5.21 K | 138.75 K | |
| HBM | Hudbay Minerals Inc | 5.3514 | -0.1561 | -2.83 | 1.12 M | 5.98 M | |
| BNE | Bonterra Energy Corp | 7.2885 | -0.1979 | -2.64 | 4.41 K | 32.16 K | |
| DII-B | Dorel Industries Inc | 5.3659 | -0.1443 | -2.62 | 105.08 K | 563.82 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.2494 | -0.0833 | -2.5 | 8.9 K | 28.92 K | |
| CGO | Cogeco Inc Sv | 13.0722 | -0.3281 | -2.45 | 34.32 K | 448.66 K | |
| FTT | Finning Intl | 7.0675 | -0.1759 | -2.43 | 326.43 K | 2.31 M | |
| ELR | Eastern Platinum Ltd | 4.05 | -0.10 | -2.41 | 2.58 M | 10.44 M | |
| RBA | Rb Global Inc | 13.8012 | -0.3271 | -2.32 | 60.88 K | 840.16 K | |
| FTS-PG | Fortis Inc Pref G | 8.5164 | -0.1897 | -2.18 | 2.1 K | 17.88 K | |
| CCO | Cameco Corp | 15.7471 | -0.3495 | -2.17 | 2.09 M | 32.89 M | |
| TXP | Touchstone Exploration Inc | 23.383 | -0.5184 | -2.17 | 117.21 K | 2.74 M | |
| FFH | Fairfax Financial Holdings Ltd | 218.2206 | -4.837 | -2.17 | 35.06 K | 7.65 M | |
| BB | Blackberry Ltd | 51.17 | -1.13 | -2.16 | 1.81 M | 92.41 M | |
| TCW | Trican Well | 3.6554 | -0.0779 | -2.09 | 96.81 K | 353.88 K | |
| GTE | Gran Tierra Energy Inc | 33.10 | -0.70 | -2.07 | 57.07 K | 1.89 M | |
| TVA-B | TVA Group Inc | 6.8447 | -0.1446 | -2.07 | 1.51 K | 10.35 K | |
| BBD-A | Bombardier Inc | 71.75 | -1.50 | -2.05 | 44.94 K | 3.22 M | |
| CTC-A | Canadian Tire Corporation Limited | 26.5091 | -0.5538 | -2.05 | 188.9 K | 5.01 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.3057 | -0.1084 | -2 | 5.04 K | 26.72 K | |
| IMO | Imperial Oil | 30.6567 | -0.6243 | -2 | 777.08 K | 23.82 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.6056 | -0.0934 | -1.99 | 21.1 K | 97.18 K | |
| CCA | Cogeco Communications Inc | 18.2353 | -0.3538 | -1.9 | 20.2 K | 368.44 K | |
| PBH | Premium Brands Holdings Corp | 3.6381 | -0.0699 | -1.89 | 16.5 K | 60.03 K | |
| RUS | Russel Metals | 3.7179 | -0.0708 | -1.87 | 383.8 K | 1.43 M | |
| TA | Transalta Corp | 10.0651 | -0.1819 | -1.78 | 426.57 K | 4.29 M | |
| VNP | 5N Plus Inc | 5.01 | -0.09 | -1.76 | 51.8 K | 259.52 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.925 | -0.1024 | -1.7 | 72.56 K | 429.95 K | |
| TRI | Thomson Reuters Corp | 18.8626 | -0.3209 | -1.67 | 990.75 K | 18.69 M | |
| L | Loblaw CO | 4.3482 | -0.0721 | -1.63 | 1.27 M | 5.53 M | |
| TGO | Terago Inc | 3.10 | -0.05 | -1.59 | 500 | 1.55 K | |
| EMP-A | Empire Company Limited | 12.2749 | -0.1845 | -1.48 | 132.9 K | 1.63 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 6.352 | -0.0941 | -1.46 | 500 | 3.18 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.3525 | -0.0616 | -1.4 | 1.22 K | 5.31 K | |
| MDI | Major Drilling Grp | 3.3559 | -0.0471 | -1.38 | 102 K | 342.3 K | |
| WN-PC | George Weston Ser 3 Prf | 6.771 | -0.0926 | -1.35 | 2.7 K | 18.28 K | |
| MRU | Metro Inc | 9.8505 | -0.1297 | -1.3 | 1.74 M | 17.16 M | |
| CNR | Canadian National Railway Co. | 15.6049 | -0.2017 | -1.28 | 2.19 M | 34.1 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.0094 | -0.0356 | -1.17 | 10.7 K | 32.2 K | |
| CLS | Celestica Inc Sv | 3.83 | -0.04 | -1.03 | 702.5 K | 2.69 M | |
| CFP | Canfor Corp | 4.84 | -0.05 | -1.02 | 38.1 K | 184.4 K | |
| PGIC-PA | Premium Global Income Split Corp | 3.9452 | -0.0387 | -0.97 | 25.16 K | 99.26 K | |
| BMO | Bank of Montreal | 14.3823 | -0.141 | -0.97 | 3.5 M | 50.39 M | |
| BCE-PC | BCE Inc Pref AC | 5.7631 | -0.0549 | -0.94 | 4 K | 23.05 K | |
| SII | Sprott Inc | 24.597 | -0.2211 | -0.89 | 2.85 K | 70.1 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.139 | -0.0905 | -0.88 | 22.13 K | 224.34 K | |
| QBR-B | Quebecor Inc | 3.4111 | -0.0281 | -0.82 | 854.4 K | 2.91 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.3525 | -0.1068 | -0.79 | 76.92 K | 1.03 M | |
| WJX | Wajax Corp | 4.213 | -0.0329 | -0.77 | 29.39 K | 123.83 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.541 | -0.0339 | -0.74 | 2.9 K | 13.17 K | |
| LNF | Leons Furniture | 4.2967 | -0.0314 | -0.73 | 10.45 K | 44.9 K | |
| WSP | WSP Global Inc | 11.8373 | -0.0852 | -0.71 | 57.06 K | 675.48 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.162 | -0.022 | -0.69 | 6.17 K | 19.5 K | |
| ATRL | Atkinsrealis Group Inc | 25.4511 | -0.1692 | -0.66 | 286.01 K | 7.28 M | |
| GIB-A | CGI Inc | 9.1564 | -0.0594 | -0.64 | 1.01 M | 9.25 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.3105 | -0.0193 | -0.58 | 100 | 331.05 | |
| BIR | Birchcliff Energy Ltd | 3.297 | -0.0192 | -0.58 | 309.9 K | 1.02 M | |
| PWF-PE | Power Financial Corp Pref E | 6.5378 | -0.0371 | -0.56 | 2.72 K | 17.78 K | |
| SAP | Saputo Inc | 7.648 | -0.0433 | -0.56 | 501 K | 3.83 M | |
| CNQ | Canadian Natural Resources Ltd. | 6.6457 | -0.0376 | -0.56 | 10.2 M | 67.81 M | |
| QBR-A | Quebecor Inc | 3.4176 | -0.0188 | -0.55 | 4 K | 13.67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 18.8127 | 42.77 B | -0.3218 | -1.68 | 829.4 K | 15.6 M |
| HSTC | HST Global Inc | 21.60 | 209.33 M | -1.65 | -7.1 | 5.4 K | 116.64 K |
| ERHE | ERHC Energy Inc | 28.00 | 575.89 K | -1.00 | -3.45 | 284.08 K | 7.95 M |
| USRM | U.S. Stem Cell Inc | 700.00 | 64.15 K | -40.00 | -5.41 | 31 | 21.7 K |
| XDSL | mPhase Technologies Inc | 76.00 | 16.8 K | -1.50 | -1.94 | 373 | 28.35 K |
| CDVIQ | Cal Dive International Inc | 5.34 | 9.86 K | -0.26 | -4.64 | 310.8 K | 1.66 M |
| CGIP | Celadon Group Inc | 5.6052 | 5.66 K | -0.1257 | -2.19 | 31.5 K | 176.57 K |
| CYRNQ | CYRNQ | 37.002 | 799 | -0.798 | -2.11 | 984 | 36.41 K |
| PROT | Proteonomix Inc | 4.25 | 791 | -1.75 | -29.17 | 1.75 K | 7.44 K |
| YVRLF | Liquid Media Group Ltd. | 6.12 | 482 | -1.67 | -21.44 | 549 | 3.36 K |
| ESNC | EnSync Inc | 4.35 | 1 | -0.15 | -3.33 | 20 | 87 |
| ESINQ | ITT Educational Services Inc | 106.34 | -1.44 | -1.34 | 1.39 M | 148.1 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DIG-H | District Mines Ltd | 21.60 | -8.40 | -28 | 10 | 216 | |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -2.627 | -25 | 327 | 2.58 K | |
| KEEK | Personas Social Incorporated | 120.00 | -30.00 | -20 | 20 | 2.4 K | |
| MVI-H | Monitor Ventures Inc | 7.50 | -1.50 | -16.67 | 940 | 7.05 K | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 12 | 2.52 K | |
| MUR | Murchison Minerals Ltd | 17.50 | -2.50 | -12.5 | 122 | 2.13 K | |
| SC-H | Serrano Resources Ltd | 9.00 | -1.00 | -10 | 2.4 K | 21.6 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.4662 | -9.09 | 4.27 K | 19.9 K | |
| FMM | Full Metal Minerals Ltd | 3.3861 | -0.1992 | -5.56 | 5.47 K | 18.53 K | |
| TRAN | Clean Energy Transition Inc. | 76.50 | -4.50 | -5.56 | 28 | 2.14 K | |
| KTN | Kootenay Silver Inc | 6.90 | -0.40 | -5.48 | 250 | 1.73 K | |
| TIG | Triumph Gold Corp | 55.00 | -3.00 | -5.17 | 647 | 35.59 K | |
| WEC | Winchester Equity Corporation | 3.80 | -0.20 | -5 | 475 | 1.8 K | |
| POND | Pond Technologies Holdings Inc | 8.3333 | -0.3473 | -4 | 9 K | 75 K | |
| CAMB | Cambria Gold Mines Inc. | 12.50 | -0.50 | -3.85 | 101 K | 1.26 M | |
| GCOM | Green Shift Commodities Ltd. | 5.20 | -0.20 | -3.7 | 75 | 390 | |
| ENA | Enablence Technologies Inc | 960.00 | -24.00 | -2.44 | 15 | 14.4 K | |
| CKG | Chesapeake Gold Corp | 3.88 | -0.06 | -1.52 | 21.77 K | 84.45 K |