Loser Valuations for 16 March 2009 from 00:00:00 until 23:59:59
Loser Valuations for 16 March 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 | 3.975 | 3.74 B | -0.0467 | -1.16 | 20.5 K | 81.51 K |
| SEB | Seaboard Corporation | 875.5942 | 3.55 B | -26.0939 | -2.89 | 1.3 K | 1.14 M |
| NHC | National Healthcare Corp | 21.4433 | 3.3 B | -0.5709 | -2.59 | 25.9 K | 555.38 K |
| PRK | Park National Corp | 23.6868 | 3.19 B | -1.793 | -7.04 | 74.5 K | 1.76 M |
| NOG | Northern Oil and Gas | 20.9655 | 2.64 B | -0.1619 | -0.77 | 12.15 K | 254.73 K |
| TMP | Tompkinstrustco | 21.2629 | 1.44 B | -0.1994 | -0.93 | 44.66 K | 949.6 K |
| REPX | Riley Exploration Permian Inc | 39.366 | 976.66 M | -2.6619 | -6.33 | 864 | 34.01 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.09 | 292.96 M | -0.136 | -3.22 | 81.73 K | 334.28 K |
| GENC | Gencor Industries IN | 4.2267 | 258.27 M | -0.1466 | -3.35 | 8.56 K | 36.2 K |
| ELLO | Ellomay Capital Ltd | 4.7196 | 252.16 M | -0.3405 | -6.73 | 13 | 61.35 |
| USBC | USBC, Inc. | 540.00 | 142.11 M | -120.00 | -18.18 | 2 | 1.08 K |
| ARMP | Armata Pharmaceuticals Inc | 560.00 | 138.32 M | -140.00 | -20 | 31 | 17.36 K |
| PLG | Platinum Group Metals Ltd | 118.00 | 136.84 M | -6.00 | -4.84 | 521 | 61.48 K |
| LODE | Comstock Mining Inc | 600.00 | 120.17 M | -65.00 | -9.77 | 545 | 327 K |
| STXS | Stereotaxis Inc | 34.2531 | 85.17 M | -0.3754 | -1.08 | 15.91 K | 544.93 K |
| DXR | Daxor Corp | 11.2965 | 49.39 M | -0.4283 | -3.65 | 400 | 4.52 K |
| FSP | Franklin Street Properties | 4.1481 | 43.84 M | -0.3855 | -8.5 | 1.15 M | 4.76 M |
| AGIG | AGIG | 255.0563 | 36 M | -14.7148 | -5.45 | 129 | 32.9 K |
| NNVC | Nanoviricides Inc | 46.20 | 34.48 M | -2.80 | -5.71 | 466 | 21.53 K |
| CPHI | China Pharma Holdings | 122.00 | 24.08 M | -2.00 | -1.61 | 246 | 30.01 K |
| INUV | Inuvo Inc | 13.00 | 6.35 M | -1.00 | -7.14 | 3.27 K | 42.5 K |
| DSS | Document Security Systems | 3385.9856 | 4.89 M | -103.8647 | -2.98 | 6 | 20.32 K |
| GBR | New Concept Energy Inc | 3.456 | 4.06 M | -0.144 | -4 | 330 | 1.14 K |
| PW | Power REIT | 8.6984 | 2.45 M | -0.2559 | -2.86 | 1 K | 8.7 K |
| TPHS | Trinity Pl Hlds Inc | 5.2182 | 1.93 M | -0.5477 | -9.5 | 5.64 K | 29.41 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SI | Silver | 12.89 | 1.03 B | -0.325 | -2.46 | 12.11 K | 156.1 K |
| BZ | Brent Crude | 43.98 | -0.95 | -2.11 | 13.5 K | 593.77 K | |
| ZB | US Treasury Bond Futures | 126.25 | -1.266 | -0.99 | 2.49 K | 314.87 K | |
| HE | Lean Hogs | 62.75 | -0.45 | -0.71 | 10.96 K | 687.87 K | |
| GC | Gold | 916.40 | -5.20 | -0.56 | 48 | 43.99 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 11.9084 | 3.88 T | -0.2931 | -2.4 | 67.04 M | 798.32 M |
| GOOGL | Alphabet Inc Class A | 7.9346 | 3.67 T | -0.1174 | -1.46 | 197.67 M | 1.57 B |
| GOOG | Alphabet Inc Class C | 7.8976 | 3.63 T | -0.1168 | -1.46 | 198.61 M | 1.57 B |
| AMZN | Amazon.com Inc | 3.349 | 2.89 T | -0.0825 | -2.4 | 188.74 M | 632.11 M |
| WMT | Walmart Inc. | 11.4056 | 1 T | -0.0912 | -0.79 | 49.14 M | 560.49 M |
| ASML | ASML Holding N.V. ADR | 15.2325 | 577.02 B | -0.1196 | -0.78 | 3.45 M | 52.49 M |
| INTC | Intel Corp | 9.0154 | 325.28 B | -0.2847 | -3.06 | 72.66 M | 655.02 M |
| AMAT | Applied Materials | 7.918 | 302.32 B | -0.1215 | -1.51 | 35.79 M | 283.41 M |
| TXN | Texas Instruments | 10.0693 | 285.68 B | -0.3205 | -3.08 | 13.92 M | 140.15 M |
| AMGN | Amgen Inc | 34.3483 | 252.64 B | -0.3179 | -0.92 | 9.59 M | 329.33 M |
| LIN | Linde Plc | 45.4413 | 239.87 B | -0.9636 | -2.08 | 3.35 M | 152.28 M |
| GILD | Gilead Sciences Inc | 15.2638 | 208.31 B | -0.4284 | -2.73 | 19.1 M | 291.56 M |
| ADI | Analog Devices | 13.2023 | 198.33 B | -0.3842 | -2.83 | 7.82 M | 103.31 M |
| QCOM | Qualcomm Inc | 23.5218 | 189.54 B | -0.5973 | -2.48 | 15.48 M | 364.21 M |
| TMUS | T-Mobile US | 25.7472 | 181.17 B | -1.0994 | -4.1 | 1.65 M | 42.5 M |
| ISRG | Intuitive Surg Inc | 11.2011 | 155.4 B | -0.2467 | -2.15 | 9.62 M | 107.71 M |
| MRVL | Marvell Technology Inc | 7.1466 | 147.97 B | -0.5025 | -6.57 | 12.6 M | 90.04 M |
| IBKR | Interactive Brokers | 3.5805 | 138.57 B | -0.0996 | -2.71 | 1.37 M | 4.9 M |
| VRTX | Vertex Pharmaceutic | 27.46 | 137.57 B | -1.64 | -5.64 | 3.33 M | 91.41 M |
| WDC | Western Digital Cp | 10.0432 | 116.49 B | -0.3005 | -2.91 | 6.05 M | 60.78 M |
| CME | CME Group Inc | 20.0171 | 112.93 B | -0.3474 | -1.71 | 7.81 M | 156.4 M |
| MAR | Marriot International | 11.8588 | 109.35 B | -0.5114 | -4.13 | 6.19 M | 73.44 M |
| EQIX | Equinix Inc | 36.9564 | 106.19 B | -1.19 | -3.12 | 856.9 K | 31.67 M |
| REGN | Regeneron Pharmaceuticals | 13.3498 | 98.4 B | -0.5861 | -4.21 | 543.5 K | 7.26 M |
| ADBE | Adobe Systems Inc | 18.45 | 92.84 B | -0.23 | -1.23 | 11.9 M | 219.57 M |
| CDNS | Cadence Design Systems, Inc. | 4.04 | 91.46 B | -0.07 | -1.7 | 1.7 M | 6.86 M |
| INTU | Intuit Inc | 22.1267 | 90.91 B | -0.2383 | -1.07 | 4.44 M | 98.32 M |
| CTAS | Cintas Corp | 4.1191 | 90.34 B | -0.0761 | -1.81 | 6.2 M | 25.54 M |
| SNPS | Synopsys Inc | 18.53 | 88.67 B | -0.56 | -2.93 | 803.09 K | 14.88 M |
| CMCSA | Comcast Corporation | 4.0053 | 88.06 B | -0.1466 | -3.53 | 43.87 M | 175.72 M |
| NTES | Netease Inc ADR | 3.3765 | 78.52 B | -0.0745 | -2.16 | 14.71 M | 49.65 M |
| ROST | Ross Stores Inc | 6.7907 | 76.1 B | -0.1644 | -2.36 | 9.15 M | 62.13 M |
| MELI | MercadoLibre Inc | 16.0369 | 74.78 B | -0.5814 | -3.5 | 257.62 K | 4.13 M |
| MPWR | Monolithic Power Sys | 12.6881 | 70.59 B | -0.3076 | -2.37 | 434.9 K | 5.52 M |
| NDAQ | Nasdaq Inc | 5.5241 | 60.73 B | -0.3146 | -5.39 | 12.6 M | 69.58 M |
| EBAY | Ebay Inc | 4.3154 | 52.74 B | -0.1382 | -3.1 | 30.72 M | 132.57 M |
| XEL | XCEL Energy Inc | 9.3337 | 52.31 B | -0.0491 | -0.52 | 5.19 M | 48.48 M |
| MSTR | Strategy | 3.29 | 48.43 B | -0.057 | -1.7 | 912.14 K | 3 M |
| COHR | Coherent Inc | 7.572 | 45.71 B | -0.0848 | -1.11 | 287.6 K | 2.18 M |
| TTWO | Take-Two Interactive Software | 7.13 | 42.44 B | -0.23 | -3.13 | 1.16 M | 8.24 M |
| TER | Teradyne Inc | 3.7909 | 41.18 B | -0.1656 | -4.19 | 2.55 M | 9.65 M |
| PAYX | Paychex Inc | 12.6067 | 41 B | -0.197 | -1.54 | 3.24 M | 40.81 M |
| BIIB | Biogen Inc | 47.58 | 37.03 B | -0.92 | -1.9 | 2.67 M | 126.95 M |
| NTAP | Netapp Inc | 10.593 | 36.55 B | -0.4552 | -4.12 | 8.2 M | 86.83 M |
| UAL | United Airlines Holdings Inc | 5.44 | 36.14 B | -0.63 | -10.38 | 6.67 M | 36.27 M |
| ESLT | Elbit Systems Ltd | 33.3921 | 33.89 B | -0.2929 | -0.87 | 60.8 K | 2.03 M |
| MCHP | Microchip Technology | 6.2667 | 33.71 B | -0.1222 | -1.91 | 7.26 M | 45.51 M |
| NTRS | Northern Trust Corp | 36.1381 | 32.18 B | -2.1032 | -5.5 | 3.81 M | 137.75 M |
| ILMN | Illumina Inc | 33.6089 | 31.68 B | -1.1382 | -3.28 | 2.05 M | 68.76 M |
| EXPE | Expedia Group Inc | 9.6735 | 30.97 B | -0.066 | -0.68 | 1.98 M | 19.19 M |
| WTW | Weight Watchers International, Inc | 38.9811 | 30.32 B | -0.6111 | -1.54 | 470.44 K | 18.34 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.1635 | 29.98 B | -0.3625 | -4.82 | 1.6 M | 11.49 M |
| CINF | Cincinnati Financial | 11.3235 | 29.21 B | -0.2077 | -1.8 | 2.16 M | 24.42 M |
| ON | On Semiconductor | 4.11 | 28.7 B | -0.14 | -3.29 | 7.9 M | 32.47 M |
| CTSH | Cognizant Tech Sol | 9.1691 | 28.5 B | -0.0794 | -0.86 | 9.68 M | 88.78 M |
| VRSN | Verisign Inc | 16.1363 | 28.03 B | -0.78 | -4.61 | 4.91 M | 79.27 M |
| ULTA | Ulta Beauty Inc | 5.4886 | 27.83 B | -0.0692 | -1.25 | 84.8 K | 465.43 K |
| TCOM | Trip.com Group Ltd ADR | 6.4686 | 27.21 B | -0.5498 | -7.83 | 5.76 M | 37.27 M |
| DLTR | Dollar Tree Inc | 13.3667 | 26.51 B | -0.37 | -2.69 | 7.33 M | 98.03 M |
| BIDU | Baidu Inc ADR | 16.134 | 26.43 B | -1.132 | -6.56 | 25.79 M | 416.02 M |
| CASY | Casey's General Stor | 20.6774 | 26.12 B | -0.1118 | -0.54 | 545.45 K | 11.28 M |
| INSM | Insmed Inc | 9.285 | 25.9 B | -0.215 | -2.26 | 514.19 K | 4.77 M |
| UTHR | United Therapeutic | 29.85 | 25.27 B | -3.29 | -9.93 | 4.64 M | 138.6 M |
| AXON | Axon Enterprise Inc | 4.09 | 25.01 B | -0.12 | -2.85 | 740.2 K | 3.03 M |
| PFG | Principal Financial Group Inc | 4.2242 | 23.99 B | -0.2232 | -5.02 | 12.6 M | 53.24 M |
| VTRS | Viatris Inc | 10.5769 | 23.74 B | -0.1783 | -1.66 | 5.69 M | 60.21 M |
| TROW | T Rowe Price Group | 14.1634 | 23.09 B | -0.8635 | -5.75 | 4.14 M | 58.57 M |
| RGLD | Royal Gold Inc | 31.9173 | 21.57 B | -0.574 | -1.77 | 355.5 K | 11.35 M |
| SWKS | Skyworks Solutions | 5.7484 | 21.17 B | -0.3474 | -5.7 | 3.4 M | 19.53 M |
| ALNY | Alnylam Pharmaceuticals | 17.51 | 20.98 B | -0.35 | -1.96 | 284.5 K | 4.98 M |
| WWD | Woodward Inc | 8.0465 | 19.6 B | -0.3095 | -3.7 | 897.43 K | 7.22 M |
| SBAC | SBA Communications | 20.4675 | 19.48 B | -0.8073 | -3.79 | 1.75 M | 35.74 M |
| FSLR | First Solar Inc | 124.86 | 18.52 B | -4.69 | -3.62 | 3.3 M | 412.51 M |
| FFIV | F5 Networks Inc | 19.24 | 18.05 B | -0.78 | -3.9 | 1.67 M | 32.07 M |
| GEN | Gen Digital Inc | 4.6964 | 17.61 B | -0.2252 | -4.58 | 17.85 M | 83.84 M |
| NBIX | Neurocrine Bioscienc | 3.54 | 17.15 B | -0.29 | -7.57 | 103.68 K | 367.02 K |
| EXEL | Exelixis Inc | 4.65 | 17.04 B | -0.19 | -3.93 | 492.69 K | 2.29 M |
| HAS | Hasbro Inc | 13.2144 | 16.99 B | -0.2726 | -2.02 | 2.43 M | 32.11 M |
| LAMR | Lamar Advertis A | 3.7594 | 16.21 B | -0.3525 | -8.57 | 1.88 M | 7.08 M |
| PAAS | Pan Amer Silver Corp | 10.8836 | 15.55 B | -0.292 | -2.61 | 537.4 K | 5.85 M |
| LECO | Lincoln Elec Hld | 11.1891 | 15.41 B | -0.1029 | -0.91 | 1.05 M | 11.76 M |
| CHKP | Check Point Software | 21.12 | 15.06 B | -0.33 | -1.54 | 2.6 M | 54.95 M |
| MKSI | Mks Instruments Inc | 11.0771 | 14.98 B | -0.2459 | -2.17 | 322.6 K | 3.57 M |
| ZBRA | Zebra Technologies | 18.30 | 14.97 B | -0.17 | -0.92 | 363.5 K | 6.65 M |
| MANH | Manhattan Assoc | 3.8575 | 14.89 B | -0.0275 | -0.71 | 637.01 K | 2.46 M |
| LOGI | Logitech Int S.A. | 6.2172 | 14.27 B | -0.1456 | -2.29 | 982.12 K | 6.11 M |
| REG | Regency Centers Corp | 13.2698 | 14.16 B | -1.0675 | -7.45 | 2.71 M | 36.03 M |
| ERIE | Erie Indemnity Company | 19.1321 | 14.12 B | -0.3869 | -1.98 | 207.8 K | 3.98 M |
| SEIC | Sei Investments Company | 8.5134 | 12.92 B | -0.1913 | -2.2 | 1.62 M | 13.82 M |
| TRMB | Trimble Navigation | 6.80 | 12.8 B | -0.32 | -4.49 | 1.98 M | 13.46 M |
| AKAM | Akamai Technologies | 17.59 | 12.44 B | -0.83 | -4.51 | 2.67 M | 46.9 M |
| JKHY | Jack Henry & Assoc | 12.2057 | 12.34 B | -0.2002 | -1.61 | 556.6 K | 6.79 M |
| TXRH | Texas Roadhouse Inc | 6.9362 | 12.21 B | -0.0634 | -0.91 | 997.12 K | 6.92 M |
| LULU | Lululemon Athletica | 3.005 | 12.1 B | -0.175 | -5.5 | 531.91 K | 1.6 M |
| COO | Cooper Companies | 5.3196 | 11.83 B | -0.0471 | -0.88 | 3.68 M | 19.55 M |
| ALGN | Align Technology | 7.29 | 11.77 B | -0.30 | -3.95 | 245.71 K | 1.79 M |
| HALO | Halozyme Therapeutic | 4.81 | 11.43 B | -0.12 | -2.43 | 262.98 K | 1.26 M |
| SMTC | Semtech Corp | 12.77 | 11.15 B | -0.75 | -5.55 | 901.25 K | 11.51 M |
| DPZ | Domino's Pizza Inc Common Stock | 4.947 | 10.96 B | -0.1508 | -2.96 | 349.2 K | 1.73 M |
| ENSG | The Ensign Group IN | 3.2777 | 10.88 B | -0.3628 | -9.97 | 645.45 K | 2.12 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.5564 | 2.1 T | -0.0573 | -1.02 | 19.03 M | 105.74 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 81690.00 | 1.26 T | -1860.00 | -2.23 | 999 | 81.61 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 52.84 | 1.26 T | -1.99 | -3.63 | 1.7 M | 89.56 M |
| WMT | Walmart Stores | 11.4329 | 1 T | -0.0914 | -0.79 | 49.14 M | 561.83 M |
| JPM | JP Morgan Chase & Company | 15.23 | 910.4 B | -0.4353 | -2.78 | 125.07 M | 1.9 B |
| MA | Mastercard Inc | 14.0746 | 568.53 B | -0.4231 | -2.92 | 22.05 M | 310.41 M |
| ORCL | Oracle Corporation | 12.1618 | 396.29 B | -0.5388 | -4.24 | 39.88 M | 485.06 M |
| UNH | Unitedhealth Group Inc | 16.1114 | 363.01 B | -0.5297 | -3.18 | 8.09 M | 130.28 M |
| MRK | Merck & Company | 13.9767 | 362.27 B | -0.4586 | -3.18 | 34.25 M | 478.73 M |
| HD | Home Depot | 13.3058 | 347.46 B | -0.3766 | -2.75 | 17.03 M | 226.66 M |
| MS | Morgan Stanley | 16.0168 | 296.05 B | -1.6615 | -9.4 | 61.4 M | 983.48 M |
| CAT | Caterpillar Inc | 17.0867 | 276.97 B | -0.2328 | -1.34 | 13.22 M | 225.84 M |
| GS | Goldman Sachs Group | 70.0219 | 263.51 B | -3.6539 | -4.96 | 28.24 M | 1.98 B |
| WFC | Wells Fargo & Company | 8.892 | 257.44 B | -0.1557 | -1.72 | 184 M | 1.64 B |
| AXP | American Express Company | 9.7597 | 213.28 B | -0.3315 | -3.29 | 38.41 M | 374.89 M |
| BHP | BHP Billiton Ltd ADR | 14.9612 | 204.61 B | -0.1667 | -1.1 | 6 M | 89.74 M |
| MCD | McDonald's Corporation | 32.368 | 193.63 B | -0.4321 | -1.32 | 9.88 M | 319.91 M |
| BLK | Blackrock Inc | 67.5125 | 187.87 B | -2.6641 | -3.8 | 735.86 K | 49.68 M |
| WFC-PL | Wells Fargo & Company | 189.5499 | 183.8 B | -1.0327 | -0.54 | 34.99 K | 6.63 M |
| WELL | Welltower Inc | 14.1361 | 179.68 B | -0.9466 | -6.28 | 4.1 M | 57.9 M |
| NVO | Novo Nordisk A/S ADR | 7.2655 | 179.24 B | -0.1558 | -2.1 | 389.43 K | 2.83 M |
| CRM | Salesforce.com Inc | 7.9508 | 179.06 B | -0.1281 | -1.59 | 10.56 M | 83.93 M |
| COP | ConocoPhillips | 15.2777 | 168.26 B | -0.1226 | -0.8 | 24.96 M | 381.36 M |
| PFE | Pfizer Inc | 6.5607 | 164.33 B | -0.1808 | -2.68 | 89.57 M | 587.62 M |
| SCHW | The Charles Schwab Corp | 11.0328 | 158.61 B | -0.2728 | -2.41 | 22.12 M | 244 M |
| TJX | TJX Companies | 4.7878 | 149.57 B | -0.1717 | -3.46 | 23.5 M | 112.49 M |
| SCCO | Southern Copper Corp | 7.9857 | 143.53 B | -0.0702 | -0.87 | 3.73 M | 29.81 M |
| ETN | Eaton Corp | 10.4105 | 139.49 B | -0.1668 | -1.58 | 4.55 M | 47.4 M |
| PGR | Progressive Corp | 6.9005 | 136.43 B | -0.1841 | -2.6 | 8.84 M | 61.01 M |
| SPGI | S&P Global Inc | 14.5223 | 135.82 B | -0.2246 | -1.52 | 2.59 M | 37.58 M |
| RIO | Rio Tinto Plc ADR | 9.2623 | 135.45 B | -0.1281 | -1.36 | 4.26 M | 39.48 M |
| MDT | Medtronic Inc | 18.5449 | 129.18 B | -0.1703 | -0.91 | 8.33 M | 154.41 M |
| LOW | Lowe's Companies | 11.3408 | 127.62 B | -0.3154 | -2.71 | 13.9 M | 157.61 M |
| BMY | Bristol-Myers Squibb Company | 11.0136 | 127.39 B | -0.2308 | -2.05 | 14.74 M | 162.35 M |
| PLD | Prologis Inc | 6.9587 | 124.99 B | -0.6487 | -8.53 | 4.67 M | 32.5 M |
| MCK | Mckesson Corp | 30.8698 | 124.35 B | -0.587 | -1.87 | 3.1 M | 95.6 M |
| PH | Parker-Hannifin Corp | 22.8018 | 120.81 B | -0.2245 | -0.97 | 2.06 M | 47.08 M |
| SYK | Stryker Corp | 27.2148 | 118.92 B | -0.2437 | -0.89 | 2.34 M | 63.55 M |
| NEM | Newmont Mining Corp | 26.2383 | 117.05 B | -0.7492 | -2.78 | 8.27 M | 216.89 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.9724 | 116.64 B | -0.159 | -2.23 | 31.57 M | 220.14 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.3025 | 108.38 B | -0.2388 | -2.07 | 12.89 M | 145.65 M |
| GLW | Corning Inc | 7.6275 | 102.94 B | -0.2281 | -2.9 | 11.04 M | 84.18 M |
| EQNR | Equinor ASA ADR | 7.2581 | 101.21 B | -0.0686 | -0.94 | 1.22 M | 8.83 M |
| MMM | 3M Company | 23.9184 | 96.24 B | -0.2671 | -1.1 | 6.18 M | 147.82 M |
| ELV | Elevance Health Inc | 28.7523 | 92.88 B | -0.4766 | -1.63 | 5.01 M | 144.07 M |
| PNC | PNC Bank | 17.105 | 91.67 B | -0.5197 | -2.95 | 13.52 M | 231.26 M |
| PWR | Quanta Services | 21.3351 | 91.33 B | -0.5022 | -2.3 | 2.73 M | 58.35 M |
| AEM | Agnico-Eagle Mines Ltd | 37.2589 | 90.19 B | -1.4477 | -3.74 | 3.88 M | 144.4 M |
| SPG | Simon Property Group | 14.2968 | 88.68 B | -1.4659 | -9.3 | 10.25 M | 146.5 M |
| AMT | American Tower Corp | 21.0154 | 88.02 B | -0.1447 | -0.68 | 3.75 M | 78.73 M |
| MSI | Motorola Solutions | 11.5042 | 87.69 B | -0.3152 | -2.67 | 4 M | 45.99 M |
| MCO | Moody's Corp | 14.7774 | 87.34 B | -0.1306 | -0.88 | 4.41 M | 65.14 M |
| SHW | Sherwin-Williams Company | 12.7962 | 84.89 B | -0.1809 | -1.39 | 4.1 M | 52.45 M |
| TRV | The Travelers Companies Inc | 25.6602 | 82.61 B | -0.1414 | -0.55 | 9.04 M | 232.01 M |
| ITW | Illinois Tool Works Inc | 17.7077 | 81.49 B | -0.5982 | -3.27 | 9.8 M | 173.54 M |
| E | Eni S.P.A. ADR | 12.0911 | 80.78 B | -0.212 | -1.72 | 909.9 K | 11 M |
| CI | Cigna Corp | 15.0801 | 78.29 B | -0.5156 | -3.31 | 5.37 M | 80.91 M |
| CL | Colgate-Palmolive Company | 19.0509 | 77.82 B | -0.0997 | -0.52 | 6.9 M | 131.42 M |
| TGT | Target Corporation | 18.1545 | 73.1 B | -0.7179 | -3.8 | 11.14 M | 202.17 M |
| AJG | Arthur J. Gallagher & Company | 10.1661 | 71.1 B | -0.3087 | -2.95 | 1.59 M | 16.18 M |
| AON | AON Plc | 31.0036 | 70.74 B | -1.4593 | -4.5 | 4.14 M | 128.4 M |
| DLR | Digital Realty Trust | 15.0355 | 70.63 B | -1.4467 | -8.78 | 1.77 M | 26.57 M |
| GWW | W.W. Grainger | 48.6977 | 70.34 B | -1.1506 | -2.31 | 1.98 M | 96.47 M |
| ALL | Allstate Corp | 11.3287 | 65.99 B | -0.0951 | -0.83 | 7.42 M | 84.04 M |
| CAH | Cardinal Health | 14.4685 | 64.41 B | -0.2283 | -1.55 | 2.74 M | 39.58 M |
| TEL | TE Connectivity Ltd | 6.753 | 62.62 B | -0.1009 | -1.47 | 3.92 M | 26.44 M |
| PSA | Public Storage | 28.3569 | 62.28 B | -2.1206 | -6.96 | 4.87 M | 138.04 M |
| NWG | Natwest Group Plc ADR | 3.6792 | 62.06 B | -0.0663 | -1.77 | 423.2 K | 1.56 M |
| EW | Edwards Lifesciences Corp | 5.0508 | 60.84 B | -0.0659 | -1.29 | 10.7 M | 54.06 M |
| TFC | Truist Financial Corp | 9.1227 | 59.79 B | -0.1612 | -1.74 | 12.73 M | 116.17 M |
| NUE | Nucor Corp | 23.208 | 59.16 B | -0.27 | -1.15 | 5.91 M | 137.14 M |
| OXY | Occidental Petroleum Corp | 32.1226 | 58.38 B | -0.6594 | -2.01 | 9.7 M | 311.44 M |
| DAL | Delta Air Lines Inc | 4.7743 | 56.94 B | -0.2413 | -4.81 | 13.37 M | 63.85 M |
| O | Realty Income Corp | 6.5261 | 56.52 B | -0.4576 | -6.55 | 3.37 M | 21.98 M |
| NKE | Nike Inc | 9.2203 | 56.09 B | -0.1596 | -1.7 | 16.62 M | 153.27 M |
| HUM | Humana Inc | 21.0327 | 53.28 B | -0.6461 | -2.98 | 4.23 M | 88.96 M |
| AZO | Autozone | 158.50 | 52.34 B | -2.01 | -1.25 | 1.19 M | 189.1 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.3387 | 50.93 B | -0.413 | -1.12 | 6.82 M | 247.87 M |
| VMRK | Vivmark Residential | 8.6141 | 49.47 B | -0.8368 | -8.85 | 9.89 M | 85.2 M |
| A | Agilent Technologies | 8.7088 | 48.78 B | -0.1456 | -1.64 | 3.03 M | 26.37 M |
| WCN | Waste Connections Inc | 6.7885 | 48.53 B | -0.0513 | -0.75 | 1.64 M | 11.15 M |
| MT | Arcelormittal ADR | 30.8884 | 48.34 B | -1.6257 | -5 | 5.14 M | 158.75 M |
| HEI | Heico Corp | 4.7871 | 47.45 B | -0.0399 | -0.83 | 1.11 M | 5.3 M |
| VTR | Ventas Inc | 12.3331 | 47.41 B | -1.2977 | -9.52 | 4.5 M | 55.54 M |
| MSCI | MSCI Inc | 12.8598 | 47.36 B | -0.2723 | -2.07 | 689.1 K | 8.86 M |
| SPG-PJ | Simon Property Group Inc | 18.1873 | 45.22 B | -0.4134 | -2.22 | 100 | 1.82 K |
| AMP | Ameriprise Financial Services | 11.7626 | 44.58 B | -0.7251 | -5.81 | 4.59 M | 54.01 M |
| YUM | Yum! Brands | 16.1956 | 42.86 B | -0.2006 | -1.22 | 5.9 M | 95.5 M |
| WDS | Woodside Energy Group Ltd | 12.3327 | 42.39 B | -0.5232 | -4.07 | 40.97 K | 505.22 K |
| CIEN | Ciena Corp | 6.69 | 41.69 B | -0.21 | -3.04 | 1.86 M | 12.45 M |
| KR | Kroger Company | 6.4303 | 41.23 B | -0.0426 | -0.66 | 9.68 M | 62.25 M |
| DHI | D.R. Horton | 6.607 | 39.21 B | -0.3785 | -5.42 | 8.65 M | 57.13 M |
| CCI | Crown Castle International Corp | 11.7673 | 38.16 B | -0.5926 | -4.79 | 1.81 M | 21.25 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 12.5557 | 38.08 B | -0.2713 | -2.12 | 175.86 K | 2.21 M |
| MLM | Martin Marietta Materials | 62.232 | 36.79 B | -1.1156 | -1.76 | 507.34 K | 31.57 M |
| HIG | Hartford Financial Services Group | 4.7238 | 36.61 B | -0.3534 | -6.96 | 38.05 M | 179.72 M |
| HEI-A | HEICO Corporation | 3.8782 | 35.52 B | -0.0449 | -1.14 | 203.59 K | 789.56 K |
| CNC | Centene Corp | 4.165 | 34.79 B | -0.105 | -2.46 | 684 K | 2.85 M |
| GFI | Gold Fields Ltd ADR | 7.2816 | 31.88 B | -0.1493 | -2.01 | 7.87 M | 57.33 M |
| MTB | M&T Bank Corp | 23.0753 | 31.58 B | -0.7447 | -3.13 | 1.94 M | 44.79 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 360 | 2.88 K | |
| BCE-PG | Bce Inc Pref G | 4.9192 | -0.9019 | -15.49 | 2.1 K | 10.33 K | |
| SDE | Spartan Delta Corp | 69.4189 | -10.4128 | -13.04 | 95 | 6.59 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 5.8454 | -0.5066 | -7.98 | 300 | 1.75 K | |
| LAS-A | Lassonde Industries Inc | 24.7804 | -1.4621 | -5.57 | 4.26 K | 105.69 K | |
| AGI | Alamos Gold Inc Cls A | 6.4028 | -0.3717 | -5.49 | 629.14 K | 4.03 M | |
| STN | Stantec Inc | 8.8462 | -0.4392 | -4.73 | 931.45 K | 8.24 M | |
| GIL | Gildan Activewear Inc | 3.575 | -0.1733 | -4.62 | 985.2 K | 3.52 M | |
| DII-B | Dorel Industries Inc | 5.1366 | -0.2293 | -4.27 | 94.04 K | 483.04 K | |
| CSCI | Cosciens Biopharma Inc | 70800.00 | -3000.00 | -4.07 | 1 | 70.8 K | |
| PTM | Platinum Group Metals Ltd | 151.00 | -6.00 | -3.82 | 389 | 58.74 K | |
| AEM | Agnico Eagle Mines Ltd | 46.7906 | -1.7845 | -3.67 | 970.54 K | 45.41 M | |
| USA | Americas Silver Corp | 8.40 | -0.30 | -3.45 | 3.42 K | 28.73 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 5.9851 | -0.2008 | -3.25 | 93.65 K | 560.5 K | |
| CTC | Canadian Tire Corp Ltd | 38.9809 | -1.2871 | -3.2 | 200 | 7.8 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.642 | -0.1799 | -3.09 | 9.8 K | 55.28 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.5838 | -0.1727 | -3 | 34.42 K | 192.2 K | |
| SSRM | Ssr Mining Inc | 16.2428 | -0.498 | -2.97 | 99.7 K | 1.62 M | |
| ELD | Eldorado Gold | 45.575 | -1.3942 | -2.97 | 1.63 M | 74.17 M | |
| MFI | Maple Leaf Foods | 4.7915 | -0.1458 | -2.95 | 112.39 K | 538.52 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.2137 | -0.0968 | -2.92 | 5.03 K | 16.15 K | |
| IMP | Intermap Tech Corp | 13.50 | -0.40 | -2.88 | 500 | 6.75 K | |
| FFH | Fairfax Financial Holdings Ltd | 212.0228 | -6.1978 | -2.84 | 69.58 K | 14.75 M | |
| CIGI | Colliers International Group Inc | 5.663 | -0.1655 | -2.84 | 69.7 K | 394.72 K | |
| BB | Blackberry Ltd | 49.79 | -1.38 | -2.7 | 2.06 M | 102.71 M | |
| PAAS | Pan American Silver Corp | 13.9559 | -0.3753 | -2.62 | 125.59 K | 1.75 M | |
| ATRL | Atkinsrealis Group Inc | 24.8066 | -0.6445 | -2.53 | 529.64 K | 13.14 M | |
| BCE-PS | Bce Inc Pref S | 5.3483 | -0.1352 | -2.47 | 1.2 K | 6.42 K | |
| NWC | The North West Company Inc | 7.1647 | -0.1774 | -2.42 | 89.37 K | 640.28 K | |
| IMG | Iamgold Corp | 8.4114 | -0.1857 | -2.16 | 1.46 M | 12.31 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.0961 | -0.0659 | -2.08 | 4.33 K | 13.39 K | |
| BCE-PY | BCE Inc Pref Y | 5.5838 | -0.1184 | -2.08 | 2.75 K | 15.34 K | |
| MTL | Mullen Group Ltd | 4.12 | -0.0769 | -1.83 | 178.6 K | 735.83 K | |
| PWF-PE | Power Financial Corp Pref E | 6.4263 | -0.1115 | -1.71 | 7.91 K | 50.84 K | |
| PWF-PH | Power Financial Corp Pref H | 6.536 | -0.109 | -1.64 | 4.05 K | 26.47 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.1388 | -0.2137 | -1.6 | 126.7 K | 1.66 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.4386 | -0.1047 | -1.6 | 4.83 K | 31.12 K | |
| JAG | Jaguar Mining Inc | 5276.332 | -82.4424 | -1.54 | 211.11 K | 1.11 B | |
| CEF | Sprott Physical Gold Silver Trust | 14.8394 | -0.2286 | -1.52 | 115.28 K | 1.71 M | |
| RFA | RFA Financial Inc. | 11.696 | -0.1674 | -1.41 | 13.45 K | 157.29 K | |
| TRX | Trx Gold Corporation | 5.30 | -0.07 | -1.3 | 43.2 K | 228.95 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.0071 | -0.1319 | -1.3 | 36.99 K | 370.2 K | |
| SEA | Seabridge Gold Inc | 18.8953 | -0.2454 | -1.28 | 28.16 K | 532.19 K | |
| RCH | Richelieu Hardware Ltd | 4.5203 | -0.0567 | -1.24 | 39.25 K | 177.43 K | |
| GIB-A | CGI Inc | 9.0573 | -0.0991 | -1.08 | 1.23 M | 11.18 M | |
| ENB-PA | Enbridge Inc Pref A | 8.7819 | -0.0944 | -1.06 | 1.76 K | 15.46 K | |
| BCE-PI | BCE Inc Pref AI | 5.934 | -0.0621 | -1.04 | 6.39 K | 37.92 K | |
| WFG | West Fraser Timber CO Ltd | 9.472 | -0.0957 | -1 | 80.8 K | 765.34 K | |
| ALS | Altius Minerals Corp | 5.1963 | -0.0501 | -0.95 | 29.32 K | 152.33 K | |
| OTEX | Open Text Corp | 7.6836 | -0.071 | -0.92 | 904.4 K | 6.95 M | |
| LB | Laurentian Bank | 11.2675 | -0.102 | -0.9 | 381.64 K | 4.3 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.0064 | -0.0534 | -0.88 | 972 | 5.84 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.6954 | -0.0579 | -0.86 | 4.85 K | 32.47 K | |
| ABX | Barrick Mining Corp | 27.4327 | -0.2263 | -0.82 | 3.31 M | 90.89 M | |
| BU | Burcon Nutrascience Corp | 81.8859 | -0.6617 | -0.8 | 169 | 13.84 K | |
| RUS | Russel Metals | 3.6881 | -0.0298 | -0.8 | 560.3 K | 2.07 M | |
| IMO | Imperial Oil | 30.4171 | -0.2396 | -0.78 | 1.31 M | 39.77 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.5719 | -0.0337 | -0.73 | 13.3 K | 60.81 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.7006 | -0.0407 | -0.71 | 4.6 K | 26.22 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.7916 | -0.0699 | -0.71 | 198.06 K | 1.94 M | |
| TECK-A | Teck Resources Limited | 6.4861 | -0.0453 | -0.69 | 12.71 K | 82.43 K | |
| PBH | Premium Brands Holdings Corp | 3.6148 | -0.0233 | -0.64 | 15.12 K | 54.64 K | |
| EDV | Endeavour Mining Corp | 12.9647 | -0.0821 | -0.63 | 5.76 K | 74.68 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0613 | -0.0234 | -0.57 | 3.6 K | 14.62 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.7597 | -0.0325 | -0.56 | 13.06 K | 75.24 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 13.42 | 6.2 B | -0.59 | -4.21 | 1.46 M | 19.61 M |
| GAMI | GAMCO Investors Inc | 11.459 | 536.94 M | -0.6378 | -5.27 | 95.08 K | 1.09 M |
| LCU | Lion Copper Corp. Common Shares | 12.69 | 70.29 M | -0.81 | -6 | 1.65 K | 20.96 K |
| SEII | Sharing Economy International Inc | 1260.0012 | 645.17 K | -240.0002 | -16 | 33 | 41.58 K |
| KUBR | Kuber Resources Corporation | 7.00 | 126.05 K | -3.00 | -30 | 1 | 7 |
| XLWH | Xinliwang International Holdings Company Ltd | 90.00 | 21.84 K | -10.00 | -10 | 24 | 2.16 K |
| WNBD | Winning Brands Corporation | 3.50 | 18.57 K | -0.50 | -12.5 | 6.96 K | 24.36 K |
| EKNL | EKO International Corp | 3.60 | 6.34 K | -5.40 | -60 | 216.5 K | 779.4 K |
| CGIP | Celadon Group Inc | 5.4796 | 5.66 K | -0.1256 | -2.24 | 65.35 K | 358.11 K |
| STTO | SITO Mobile Ltd. | 16.00 | 5.13 K | -2.00 | -11.11 | 110 | 1.76 K |
| CYRNQ | CYRNQ | 33.40 | 799 | -3.602 | -9.73 | 3.24 K | 108.08 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.3739 | 785 | -0.1143 | -1.35 | 21.4 K | 179.19 K |
| SPDC | Speed Commerce Inc | 6.08 | 603 | -0.48 | -7.32 | 2.02 K | 12.26 K |
| CALIQ | China Auto Logistics Inc. | 22.50 | 484 | -1.20 | -5.06 | 3.32 K | 74.61 K |
| SYNE | Synthesis Energy Systems Inc | 29.44 | 157 | -0.64 | -2.13 | 894 | 26.32 K |
| PARD | Poniard Pharmaceuticals Inc | 74.80 | 149 | -12.40 | -14.22 | 4.72 K | 353.21 K |
| IGEN | IGEN Networks Corp | 91.50 | 32 | -128.50 | -58.41 | 101 | 9.24 K |
| PTRC | Petro River Oil Corp | 50.00 | -10.00 | -16.67 | 1 | 50 | |
| ESINQ | ITT Educational Services Inc | 100.22 | -6.12 | -5.76 | 2.84 M | 284.6 M | |
| FRTD | Fortitude Group Inc | 63.6364 | -3.1818 | -4.76 | 110.95 K | 7.06 M | |
| CBKCQ | Christopher & Banks Corporation | 3.6721 | -0.1337 | -3.51 | 118.61 K | 435.56 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LIB | LibertyStream Infrastructure Partners Inc. | 11.2499 | -11.25 | -50 | 138 | 1.55 K | |
| URZ | Urz Energy Corp | 15.00 | -7.50 | -33.33 | 492 | 7.38 K | |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 146 | 700.8 | |
| KG | Klondike Gold Corp | 3.75 | -1.50 | -28.57 | 151 K | 566.25 K | |
| EON | EON Lithium Corp. | 15.00 | -5.00 | -25 | 168 | 2.52 K | |
| XIM | Ximen Mining Corp | 5.00 | -1.25 | -20 | 50 K | 250 K | |
| BSK | Blue Sky Uranium Corp | 8.00 | -2.00 | -20 | 780 | 6.24 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | -2.40 | -20 | 250 | 2.4 K | |
| WPG | West Point Gold Corp. | 4.50 | -1.00 | -18.18 | 72 | 324 | |
| AXL | Arrow Exploration Corp | 8.547 | -1.7094 | -16.67 | 172 K | 1.47 M | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 3.53 K | 42.36 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 37 K | 999 K | |
| SKP | StrikePoint Gold Inc | 9.00 | -1.00 | -10 | 2.16 K | 19.44 K | |
| PURO | Platauro Metals Corp. | 18.3639 | -1.6695 | -8.33 | 78 | 1.43 K | |
| HAY | Hayasa Metals Inc. | 19.80 | -1.80 | -8.33 | 111 | 2.2 K | |
| JSPX | JasperX Technologies Inc. | 230.00 | -20.00 | -8 | 86 | 19.78 K | |
| SILV | Silver Valley Metals Corp. | 4.995 | -0.405 | -7.5 | 32 K | 159.84 K | |
| REG | Regulus Resources Inc | 4.1489 | -0.3192 | -7.14 | 63 | 261.38 | |
| CKG | Chesapeake Gold Corp | 3.70 | -0.18 | -4.64 | 37.52 K | 138.82 K | |
| KIP | Kiplin Metals Inc | 356.40 | -16.20 | -4.35 | 59.27 K | 21.12 M | |
| OYL | CGX Energy Inc | 6.70 | -0.30 | -4.29 | 49.05 K | 328.66 K | |
| AVCR | Avricore Health Inc | 9.20 | -0.40 | -4.17 | 625 | 5.75 K | |
| TIG | Triumph Gold Corp | 53.00 | -2.00 | -3.64 | 485 | 25.7 K |