Loser Valuations for 19 March 2009 from 00:00:00 until 23:59:59
Loser Valuations for 19 March 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 | 894.6973 | 3.55 B | -5.7067 | -0.63 | 400 | 357.88 K |
| NHC | National Healthcare Corp | 24.3704 | 3.3 B | -0.7045 | -2.81 | 13.6 K | 331.44 K |
| PRK | Park National Corp | 25.5978 | 3.19 B | -0.7266 | -2.76 | 88.8 K | 2.27 M |
| TMP | Tompkinstrustco | 23.9601 | 1.44 B | -0.2204 | -0.91 | 42.57 K | 1.02 M |
| JOB | General Employment Enterprises | 3.10 | 722.86 M | -1.10 | -26.19 | 5.15 K | 15.98 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.1767 | 372.38 M | -0.0623 | -1.92 | 48.8 K | 155.02 K |
| IDR | Idaho Strategic Resources | 4.76 | 299.75 M | -0.14 | -2.86 | 857 | 4.08 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.719 | 268.02 M | -0.0947 | -1.97 | 36.1 K | 170.36 K |
| PED | Pedevco Corp | 6720.00 | 173.46 M | -672.00 | -9.09 | 1 | 6.72 K |
| ESP | Espey Mfg. & Electronics | 6.3804 | 145.6 M | -0.2063 | -3.13 | 1.8 K | 11.48 K |
| BCV | Bancroft Convertible Fund | 3.4503 | 119.42 M | -0.0295 | -0.85 | 6.5 K | 22.43 K |
| STXS | Stereotaxis Inc | 37.0685 | 85.17 M | -0.563 | -1.5 | 14.7 K | 544.83 K |
| CEV | Eaton Vance California Muni Income Trust | 3.8964 | 74.34 M | -0.0324 | -0.82 | 4.1 K | 15.98 K |
| IOR | Income Opportunity Realty Trust | 4.8101 | 74.21 M | -0.391 | -7.52 | 300 | 1.44 K |
| WWR | Westwater Resources | 3520.80 | 49.75 M | -79.1995 | -2.2 | 62 | 218.29 K |
| FSP | Franklin Street Properties | 4.576 | 43.84 M | -0.3971 | -7.98 | 852 K | 3.9 M |
| AGIG | AGIG | 277.1285 | 36 M | -13.4886 | -4.64 | 189 | 52.38 K |
| NNVC | Nanoviricides Inc | 45.50 | 34.48 M | -1.40 | -2.99 | 401 | 18.25 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.1891 | 3.67 T | -0.0784 | -0.95 | 164.28 M | 1.35 B |
| GOOG | Alphabet Inc Class C | 8.1508 | 3.63 T | -0.078 | -0.95 | 165.06 M | 1.35 B |
| AMZN | Amazon.com Inc | 3.505 | 2.89 T | -0.0575 | -1.61 | 176.39 M | 618.24 M |
| WMT | Walmart Inc. | 11.6744 | 1 T | -0.1145 | -0.97 | 62.25 M | 726.78 M |
| MU | Micron Technology | 3.5793 | 903.37 B | -0.0975 | -2.65 | 15.41 M | 55.16 M |
| CSCO | Cisco Systems Inc | 10.4457 | 402.18 B | -0.1737 | -1.64 | 56.67 M | 591.96 M |
| INTC | Intel Corp | 9.5848 | 325.28 B | -0.057 | -0.59 | 66.56 M | 638 M |
| AMAT | Applied Materials | 8.123 | 302.32 B | -0.1139 | -1.38 | 18.98 M | 154.16 M |
| AZN | Astrazeneca Plc ADR | 15.9294 | 285.96 B | -0.4421 | -2.7 | 853 K | 13.59 M |
| TXN | Texas Instruments | 10.6397 | 285.68 B | -0.1795 | -1.66 | 13.56 M | 144.29 M |
| AMGN | Amgen Inc | 33.0428 | 252.64 B | -1.1229 | -3.29 | 9.56 M | 315.74 M |
| GILD | Gilead Sciences Inc | 15.3018 | 208.31 B | -0.2902 | -1.86 | 15.39 M | 235.5 M |
| ADI | Analog Devices | 13.6673 | 198.33 B | -0.2224 | -1.6 | 5.73 M | 78.38 M |
| PEP | Pepsico Inc | 29.4059 | 193.86 B | -0.2881 | -0.97 | 10.28 M | 302.41 M |
| VZ | Verizon Communications Inc | 11.5588 | 192.93 B | -0.1987 | -1.69 | 21.62 M | 249.87 M |
| QCOM | Qualcomm Inc | 24.7032 | 189.54 B | -0.2034 | -0.82 | 25.17 M | 621.69 M |
| ISRG | Intuitive Surg Inc | 10.7978 | 155.4 B | -0.5144 | -4.55 | 12.57 M | 135.76 M |
| MRVL | Marvell Technology Inc | 7.5554 | 147.97 B | -0.5026 | -6.24 | 20.83 M | 157.36 M |
| IBKR | Interactive Brokers | 3.7174 | 138.57 B | -0.117 | -3.05 | 1.29 M | 4.78 M |
| VRTX | Vertex Pharmaceutic | 29.33 | 137.57 B | -0.17 | -0.58 | 2.21 M | 64.77 M |
| ADP | Automatic Data Processing, Inc. | 20.868 | 121.55 B | -0.2217 | -1.05 | 4.38 M | 91.5 M |
| BKNG | Booking Holdings Inc | 3.084 | 119.88 B | -0.0396 | -1.27 | 20.52 M | 63.28 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.7448 | 116.12 B | -0.2874 | -2.05 | 2.22 M | 30.46 M |
| CME | CME Group Inc | 23.4251 | 112.93 B | -1.036 | -4.24 | 10.66 M | 249.72 M |
| EQIX | Equinix Inc | 38.2425 | 106.19 B | -1.8995 | -4.73 | 1.14 M | 43.65 M |
| REGN | Regeneron Pharmaceuticals | 13.5882 | 98.4 B | -0.7648 | -5.33 | 441.9 K | 6 M |
| ADBE | Adobe Systems Inc | 21.24 | 92.84 B | -0.11 | -0.52 | 13.67 M | 290.29 M |
| CDNS | Cadence Design Systems, Inc. | 4.20 | 91.46 B | -0.19 | -4.33 | 2.15 M | 9.04 M |
| SNPS | Synopsys Inc | 19.17 | 88.67 B | -0.18 | -0.93 | 1.3 M | 24.94 M |
| CMCSA | Comcast Corporation | 4.1583 | 88.06 B | -0.1657 | -3.83 | 47.94 M | 199.34 M |
| MDLZ | Mondelez Intl Inc | 14.3346 | 84.25 B | -0.0841 | -0.58 | 9.75 M | 139.71 M |
| NTES | Netease Inc ADR | 3.5411 | 78.52 B | -0.0962 | -2.64 | 6.07 M | 21.5 M |
| ROST | Ross Stores Inc | 7.1321 | 76.1 B | -0.0526 | -0.73 | 11.96 M | 85.33 M |
| MELI | MercadoLibre Inc | 15.9982 | 74.78 B | -0.3682 | -2.25 | 212.37 K | 3.4 M |
| HON | Honeywell International Inc. Common Stock | 17.2395 | 70.82 B | -0.1968 | -1.13 | 6.15 M | 106.06 M |
| MPWR | Monolithic Power Sys | 13.7219 | 70.59 B | -0.2905 | -2.07 | 597.7 K | 8.2 M |
| KMB | Kimberly-Clark Corp | 30.1263 | 65.78 B | -0.3499 | -1.15 | 2.73 M | 82.2 M |
| NDAQ | Nasdaq Inc | 5.5347 | 60.73 B | -0.3722 | -6.3 | 13.26 M | 73.39 M |
| IDXX | Idexx Laboratories | 16.725 | 54.99 B | -0.255 | -1.5 | 688.26 K | 11.51 M |
| ADSK | Autodesk Inc | 13.87 | 54.23 B | -0.13 | -0.93 | 4.27 M | 59.22 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.3377 | 51.32 B | -0.0597 | -1.76 | 2.95 M | 9.86 M |
| MSTR | Strategy | 3.367 | 48.43 B | -0.063 | -1.84 | 635.84 K | 2.14 M |
| ROP | Roper Industries | 38.9124 | 47.33 B | -0.9845 | -2.47 | 782.46 K | 30.45 M |
| TER | Teradyne Inc | 4.1037 | 41.18 B | -0.046 | -1.11 | 2.01 M | 8.26 M |
| NTAP | Netapp Inc | 11.496 | 36.55 B | -0.2716 | -2.31 | 10.22 M | 117.54 M |
| UAL | United Airlines Holdings Inc | 5.19 | 36.14 B | -0.83 | -13.79 | 7.65 M | 39.7 M |
| VOD | Vodafone Grp Plc ADR | 6.9924 | 35.89 B | -0.1159 | -1.63 | 1.51 M | 10.59 M |
| ACGL | Arch Capital Grp Ltd | 5.6378 | 35.56 B | -0.2156 | -3.68 | 6.33 M | 35.7 M |
| ODFL | Old Dominion Freight Line Inc | 3.3436 | 35.37 B | -0.0836 | -2.44 | 4.08 M | 13.65 M |
| ERIC | Ericsson ADR | 5.3339 | 34.38 B | -0.1893 | -3.43 | 11.63 M | 62.05 M |
| MCHP | Microchip Technology | 6.5235 | 33.71 B | -0.0721 | -1.09 | 7.52 M | 49.06 M |
| FISV | Fiserv Inc | 8.2791 | 32.72 B | -0.1388 | -1.65 | 7.37 M | 61.05 M |
| NTRS | Northern Trust Corp | 36.8413 | 32.18 B | -3.3794 | -8.4 | 4.89 M | 180.01 M |
| EXPE | Expedia Group Inc | 10.0958 | 30.97 B | -0.673 | -6.25 | 2.28 M | 22.98 M |
| WTW | Weight Watchers International, Inc | 41.2774 | 30.32 B | -1.0185 | -2.41 | 435.3 K | 17.97 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.6296 | 29.98 B | -0.1262 | -1.63 | 1.44 M | 10.99 M |
| CINF | Cincinnati Financial | 11.8972 | 29.21 B | -0.5567 | -4.47 | 1.99 M | 23.68 M |
| ON | On Semiconductor | 4.50 | 28.7 B | -0.10 | -2.17 | 11.2 M | 50.4 M |
| CTSH | Cognizant Tech Sol | 9.5219 | 28.5 B | -0.1015 | -1.05 | 11.74 M | 111.78 M |
| VRSN | Verisign Inc | 16.6815 | 28.03 B | -0.2013 | -1.19 | 3.81 M | 63.59 M |
| ULTA | Ulta Beauty Inc | 6.2105 | 27.83 B | -0.1681 | -2.64 | 133.8 K | 830.96 K |
| TCOM | Trip.com Group Ltd ADR | 6.7323 | 27.21 B | -0.1294 | -1.89 | 2 M | 13.45 M |
| CASY | Casey's General Stor | 21.6145 | 26.12 B | -0.4127 | -1.87 | 449.54 K | 9.72 M |
| FCNCA | First Citizens Bancs | 106.8543 | 25.76 B | -1.3315 | -1.23 | 28.9 K | 3.09 M |
| UTHR | United Therapeutic | 31.29 | 25.27 B | -0.245 | -0.78 | 837.47 K | 26.2 M |
| EXPD | Expeditors Intl | 22.9811 | 25.26 B | -0.3706 | -1.59 | 4.79 M | 109.99 M |
| AXON | Axon Enterprise Inc | 4.22 | 25.01 B | -0.15 | -3.43 | 361.3 K | 1.52 M |
| PFG | Principal Financial Group Inc | 4.4531 | 23.99 B | -0.6411 | -12.58 | 9.82 M | 43.71 M |
| VTRS | Viatris Inc | 10.7065 | 23.74 B | -0.2918 | -2.65 | 6.12 M | 65.54 M |
| TROW | T Rowe Price Group | 14.402 | 23.09 B | -1.7328 | -10.74 | 6.12 M | 88.11 M |
| JBHT | J B Hunt Transport | 19.4597 | 21.22 B | -0.2524 | -1.28 | 3.02 M | 58.69 M |
| ALNY | Alnylam Pharmaceuticals | 17.29 | 20.98 B | -0.32 | -1.82 | 219.9 K | 3.8 M |
| WWD | Woodward Inc | 8.4886 | 19.6 B | -0.0619 | -0.72 | 783.94 K | 6.65 M |
| SBAC | SBA Communications | 21.2565 | 19.48 B | -0.1651 | -0.77 | 1.38 M | 29.42 M |
| EWBC | East West Bancorp | 3.355 | 17.97 B | -0.5411 | -13.89 | 1.84 M | 6.17 M |
| NBIX | Neurocrine Bioscienc | 3.80 | 17.15 B | -0.12 | -3.06 | 79.03 K | 300.31 K |
| EXEL | Exelixis Inc | 4.58 | 17.04 B | -0.37 | -7.47 | 1.02 M | 4.68 M |
| NWS | News Cp Cl B | 6.1719 | 15.69 B | -0.2634 | -4.09 | 6.16 M | 38.02 M |
| CHRW | C.H. Robinson Ww | 31.0287 | 15.58 B | -0.4378 | -1.39 | 3.14 M | 97.29 M |
| CHKP | Check Point Software | 21.10 | 15.06 B | -0.30 | -1.4 | 2.7 M | 56.94 M |
| ICLR | Icon Plc | 16.82 | 15.02 B | -0.34 | -1.98 | 250.54 K | 4.21 M |
| PNFP | Pinnacle Finl Ptnrs | 18.1758 | 15.01 B | -0.3149 | -1.7 | 202.39 K | 3.68 M |
| MANH | Manhattan Assoc | 3.99 | 14.89 B | -0.11 | -2.68 | 611.42 K | 2.44 M |
| REG | Regency Centers Corp | 14.7153 | 14.16 B | -0.3473 | -2.31 | 3.05 M | 44.88 M |
| ERIE | Erie Indemnity Company | 20.0207 | 14.12 B | -0.6468 | -3.13 | 178.8 K | 3.58 M |
| SEIC | Sei Investments Company | 9.0555 | 12.92 B | -0.3985 | -4.22 | 2.41 M | 21.84 M |
| TXRH | Texas Roadhouse Inc | 7.5855 | 12.21 B | -0.1742 | -2.24 | 921.44 K | 6.99 M |
| ALGN | Align Technology | 7.54 | 11.77 B | -0.43 | -5.4 | 299.97 K | 2.26 M |
| TECH | Bio-Techne Cp | 10.9978 | 11.44 B | -0.0567 | -0.51 | 621.46 K | 6.83 M |
| HALO | Halozyme Therapeutic | 5.00 | 11.43 B | -0.10 | -1.96 | 132.49 K | 662.42 K |
| SMTC | Semtech Corp | 13.54 | 11.15 B | -0.23 | -1.67 | 1.19 M | 16.09 M |
| DPZ | Domino's Pizza Inc Common Stock | 5.2011 | 10.96 B | -0.0556 | -1.06 | 681.3 K | 3.54 M |
| ENSG | The Ensign Group IN | 3.4476 | 10.88 B | -0.108 | -3.04 | 238.27 K | 821.47 K |
| RGEN | Repligen Cp | 4.36 | 10.64 B | -0.03 | -0.68 | 65.78 K | 286.78 K |
| WTFC | Wintrust Financial Corp | 10.3821 | 10.42 B | -0.7569 | -6.8 | 431.08 K | 4.48 M |
| UMBF | Ump Financial Corp | 31.2181 | 10.14 B | -1.5892 | -4.84 | 246.1 K | 7.68 M |
| TTEK | Tetra Tech Inc | 3.8929 | 10.1 B | -0.0745 | -1.88 | 3.38 M | 13.15 M |
| LFUS | Littelfuse Inc | 8.5483 | 10.08 B | -0.0937 | -1.08 | 139.17 K | 1.19 M |
| BPOP | Popular Inc | 18.5067 | 9.96 B | -0.7493 | -3.89 | 258.7 K | 4.79 M |
| ZION | Zions Bancorp | 7.6849 | 9.63 B | -0.9248 | -10.74 | 5.2 M | 40 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.5882 | 2.1 T | -0.191 | -3.3 | 25.13 M | 140.45 M |
| LLY | Eli Lilly and Company | 19.9742 | 1.27 T | -0.4204 | -2.06 | 5.17 M | 103.28 M |
| WMT | Walmart Stores | 11.7023 | 1 T | -0.1148 | -0.97 | 62.25 M | 728.52 M |
| JPM | JP Morgan Chase & Company | 16.4568 | 910.4 B | -1.4247 | -7.97 | 124.94 M | 2.06 B |
| V | Visa Inc | 11.6648 | 785.56 B | -0.8014 | -6.43 | 41.75 M | 487.01 M |
| XOM | Exxon Mobil Corporation | 39.7709 | 692.57 B | -0.489 | -1.21 | 38.6 M | 1.54 B |
| JNJ | Johnson & Johnson | 30.3565 | 682.52 B | -0.3639 | -1.18 | 18.96 M | 575.67 M |
| MA | Mastercard Inc | 14.1122 | 568.53 B | -0.5174 | -3.54 | 33.66 M | 475 M |
| PG | Procter & Gamble Company | 29.7058 | 389.46 B | -1.0969 | -3.56 | 16.17 M | 480.34 M |
| UNH | Unitedhealth Group Inc | 16.5944 | 363.01 B | -0.5064 | -2.96 | 8.97 M | 148.83 M |
| MRK | Merck & Company | 13.886 | 362.27 B | -0.4906 | -3.41 | 25.22 M | 350.26 M |
| BAC | Bank of America Corporation | 5.3326 | 348.53 B | -0.5694 | -9.65 | 622.3 M | 3.32 B |
| HD | Home Depot | 14.8254 | 347.46 B | -0.0924 | -0.62 | 22.96 M | 340.32 M |
| GE | General Electric Company | 34.3795 | 343.29 B | -0.6449 | -1.84 | 60.04 M | 2.06 B |
| PM | Philip Morris International Inc | 16.5823 | 306.52 B | -0.4769 | -2.8 | 12.82 M | 212.63 M |
| HSBC | HSBC Holdings Plc ADR | 11.9609 | 304.63 B | -0.163 | -1.34 | 5.23 M | 62.54 M |
| NVS | Novartis Ag ADR | 18.1355 | 302.65 B | -0.0912 | -0.5 | 3.07 M | 55.6 M |
| MS | Morgan Stanley | 14.6265 | 296.05 B | -2.1898 | -13.02 | 66.3 M | 969.77 M |
| RY | Royal Bank of Canada | 14.6912 | 280.54 B | -0.3127 | -2.08 | 3.01 M | 44.27 M |
| SHEL | Royal Dutch Shell Plc ADR | 45.49 | 279.28 B | -0.25 | -0.55 | 4.17 M | 189.86 M |
| RTX | Raytheon Technologies | 17.4401 | 267.68 B | -0.3526 | -1.98 | 11.26 M | 196.45 M |
| GS | Goldman Sachs Group | 74.0487 | 263.51 B | -4.4369 | -5.65 | 28.58 M | 2.12 B |
| TMO | Thermo Fisher Scientific Inc | 31.8546 | 259.15 B | -0.3974 | -1.23 | 5.03 M | 160.29 M |
| WFC | Wells Fargo & Company | 10.0083 | 257.44 B | -1.1683 | -10.45 | 175.96 M | 1.76 B |
| TM | Toyota Motor Corp Ltd | 42.2025 | 246.97 B | -0.726 | -1.69 | 766.67 K | 32.36 M |
| BAC-PL | Bank of America Corporation | 138.1707 | 244.57 B | -1.6818 | -1.2 | 223.82 K | 30.92 M |
| AXP | American Express Company | 10.0758 | 213.28 B | -0.7864 | -7.24 | 33.34 M | 335.93 M |
| C | Citigroup Inc | 19.1017 | 205.34 B | -3.5264 | -15.58 | 124.56 M | 2.38 B |
| DIS | Walt Disney Company | 14.8908 | 204.15 B | -0.3449 | -2.26 | 17.37 M | 258.65 M |
| TD | Toronto Dominion Bank | 8.1537 | 202.17 B | -0.1959 | -2.35 | 5.8 M | 47.3 M |
| MCD | McDonald's Corporation | 34.2591 | 193.63 B | -0.4446 | -1.28 | 10.36 M | 354.79 M |
| BLK | Blackrock Inc | 73.9388 | 187.87 B | -5.3283 | -6.72 | 1.15 M | 84.79 M |
| ABT | Abbott Laboratories | 15.4842 | 185.75 B | -0.3584 | -2.26 | 19.33 M | 299.29 M |
| WELL | Welltower Inc | 14.8082 | 179.68 B | -1.0222 | -6.46 | 3.3 M | 48.81 M |
| NVO | Novo Nordisk A/S ADR | 7.3779 | 179.24 B | -0.1645 | -2.18 | 431.05 K | 3.18 M |
| PFE | Pfizer Inc | 6.352 | 164.33 B | -0.255 | -3.86 | 71.28 M | 452.76 M |
| DHR | Danaher Corp | 10.941 | 163.21 B | -0.252 | -2.25 | 14.01 M | 153.32 M |
| SCHW | The Charles Schwab Corp | 10.9365 | 158.61 B | -1.2598 | -10.33 | 23.99 M | 262.41 M |
| SONY | Sony Group Corp ADR | 3.3671 | 155.69 B | -0.0574 | -1.68 | 6.9 M | 23.23 M |
| TJX | TJX Companies | 5.0134 | 149.57 B | -0.0299 | -0.59 | 18.52 M | 92.84 M |
| ACN | Accenture Plc | 21.9585 | 147.65 B | -0.3021 | -1.36 | 3.93 M | 86.24 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.005 | 142.56 B | -0.0337 | -1.11 | 993.85 K | 2.99 M |
| UL | Unilever Plc ADR | 11.6625 | 142.19 B | -0.1729 | -1.46 | 1.21 M | 14.13 M |
| CB | Chubb Ltd | 22.80 | 142.04 B | -1.3886 | -5.74 | 4.73 M | 107.74 M |
| PGR | Progressive Corp | 7.4645 | 136.43 B | -0.2359 | -3.06 | 7.7 M | 57.45 M |
| BA | Boeing Company | 25.1461 | 135.94 B | -0.4242 | -1.66 | 10.43 M | 262.21 M |
| SPGI | S&P Global Inc | 14.702 | 135.82 B | -0.3069 | -2.04 | 2.54 M | 37.29 M |
| BTI | British American Tobacco Industries ADR | 8.6365 | 131.15 B | -0.2125 | -2.4 | 656.6 K | 5.67 M |
| MO | Altria Group | 6.4616 | 129.62 B | -0.0619 | -0.95 | 18.86 M | 121.86 M |
| MDT | Medtronic Inc | 18.2502 | 129.18 B | -0.8906 | -4.65 | 9.15 M | 166.94 M |
| BMY | Bristol-Myers Squibb Company | 11.1799 | 127.39 B | -0.1879 | -1.65 | 12.37 M | 138.29 M |
| PLD | Prologis Inc | 7.9488 | 124.99 B | -0.3015 | -3.65 | 4.95 M | 39.36 M |
| BMO | Bank of Montreal | 12.2332 | 120.2 B | -0.2822 | -2.25 | 1.83 M | 22.41 M |
| SYK | Stryker Corp | 25.5824 | 118.92 B | -1.3807 | -5.12 | 4.18 M | 106.86 M |
| COF | Capital One Financial Corp | 9.5138 | 116.46 B | -1.4928 | -13.56 | 17.91 M | 170.38 M |
| CVS | CVS Corp | 17.7637 | 114.88 B | -0.5399 | -2.95 | 9.81 M | 174.33 M |
| BNS | Bank of Nova Scotia | 11.1456 | 112.94 B | -0.2646 | -2.32 | 1.73 M | 19.34 M |
| ENB | Enbridge Inc | 6.7447 | 107.23 B | -0.0803 | -1.18 | 1.27 M | 8.55 M |
| CM | Canadian Imperial Bank of Commerce | 7.0548 | 105.36 B | -0.0478 | -0.67 | 1.67 M | 11.81 M |
| GSK | Glaxosmithkline Plc ADR | 12.3369 | 101.51 B | -0.1446 | -1.16 | 2.29 M | 28.24 M |
| ICE | Intercontinental Exchange | 12.621 | 99.4 B | -0.6502 | -4.9 | 15.63 M | 197.22 M |
| GD | General Dynamics Corp | 25.3283 | 98.11 B | -0.9098 | -3.47 | 5.65 M | 143.18 M |
| MMM | 3M Company | 23.9184 | 96.24 B | -0.8717 | -3.52 | 8.36 M | 200.06 M |
| USB | U.S. Bancorp | 8.61 | 94.22 B | -0.9479 | -9.92 | 43.33 M | 373.1 M |
| UPS | United Parcel Service | 25.8273 | 93.99 B | -0.2977 | -1.14 | 7.2 M | 186.01 M |
| EMR | Emerson Electric Company | 17.2811 | 93.49 B | -0.1129 | -0.65 | 6.62 M | 114.4 M |
| ELV | Elevance Health Inc | 28.7047 | 92.88 B | -1.4932 | -4.94 | 6.45 M | 185.26 M |
| PNC | PNC Bank | 17.9502 | 91.67 B | -1.7531 | -8.9 | 12.48 M | 223.98 M |
| SPG | Simon Property Group | 15.6039 | 88.68 B | -0.4539 | -2.83 | 12.54 M | 195.65 M |
| AMT | American Tower Corp | 22.3108 | 88.02 B | -0.123 | -0.55 | 3.84 M | 85.57 M |
| MSI | Motorola Solutions | 12.828 | 87.69 B | -0.2521 | -1.93 | 3.53 M | 45.33 M |
| MCO | Moody's Corp | 15.5611 | 87.34 B | -0.5062 | -3.15 | 3.93 M | 61.14 M |
| JCI | Johnson Controls Intl | 4.3524 | 86.35 B | -0.1054 | -2.36 | 9.1 M | 39.6 M |
| ECL | Ecolab Inc | 26.898 | 85.38 B | -0.2296 | -0.85 | 2.66 M | 71.65 M |
| SHW | Sherwin-Williams Company | 12.2755 | 84.89 B | -0.5865 | -4.56 | 9.28 M | 113.86 M |
| NGG | National Grid Transco Plc ADR | 13.4991 | 84.05 B | -0.6533 | -4.62 | 547.13 K | 7.39 M |
| TRV | The Travelers Companies Inc | 26.4543 | 82.61 B | -1.245 | -4.49 | 7.69 M | 203.44 M |
| CI | Cigna Corp | 16.1204 | 78.29 B | -0.6151 | -3.68 | 5.76 M | 92.84 M |
| CL | Colgate-Palmolive Company | 19.0476 | 77.82 B | -0.1429 | -0.74 | 6.65 M | 126.75 M |
| CNI | Canadian National Railway | 12.8443 | 76.63 B | -0.1027 | -0.79 | 4.81 M | 61.75 M |
| USB-PH | U.S. Bancorp | 6.8057 | 76.17 B | -0.1168 | -1.69 | 3.59 K | 24.46 K |
| MFC | Manulife Financial Corp | 5.8045 | 72.55 B | -0.0392 | -0.67 | 8.05 M | 46.72 M |
| AJG | Arthur J. Gallagher & Company | 10.7519 | 71.1 B | -0.3086 | -2.79 | 1.38 M | 14.79 M |
| AON | AON Plc | 32.4629 | 70.74 B | -0.8255 | -2.48 | 4.58 M | 148.74 M |
| DLR | Digital Realty Trust | 16.4162 | 70.63 B | -0.2944 | -1.76 | 2.16 M | 35.52 M |
| RELX | Relx Plc ADR | 4.0119 | 69.48 B | -0.0791 | -1.93 | 176.4 K | 707.7 K |
| TRP | Tc Energy Corp | 10.4481 | 67.23 B | -0.1426 | -1.35 | 891.3 K | 9.31 M |
| ALL | Allstate Corp | 12.7346 | 65.99 B | -0.6112 | -4.58 | 10.09 M | 128.55 M |
| CAH | Cardinal Health | 14.6409 | 64.41 B | -0.3402 | -2.27 | 2.62 M | 38.4 M |
| MET | Metlife Inc | 14.9371 | 64.29 B | -2.1148 | -12.4 | 25.03 M | 373.81 M |
| BSX | Boston Scientific Corp | 7.77 | 64.07 B | -0.42 | -5.13 | 13.56 M | 105.36 M |
| AFL | Aflac Inc | 6.5568 | 62.7 B | -0.3896 | -5.61 | 35.4 M | 232.08 M |
| CMI | Cummins Inc | 16.3381 | 62.69 B | -0.155 | -0.94 | 3.04 M | 49.6 M |
| PSA | Public Storage | 29.8977 | 62.28 B | -1.5999 | -5.08 | 4.69 M | 140.31 M |
| NWG | Natwest Group Plc ADR | 4.1489 | 62.06 B | -0.0662 | -1.57 | 750.2 K | 3.11 M |
| EW | Edwards Lifesciences Corp | 5.115 | 60.84 B | -0.035 | -0.68 | 5.38 M | 27.51 M |
| TFC | Truist Financial Corp | 9.4236 | 59.79 B | -0.908 | -8.79 | 14.36 M | 135.31 M |
| BDX | Becton Dickinson and Company | 36.5394 | 58.76 B | -1.0693 | -2.84 | 2.65 M | 96.98 M |
| DAL | Delta Air Lines Inc | 4.6278 | 56.94 B | -0.6032 | -11.53 | 13.99 M | 64.76 M |
| O | Realty Income Corp | 7.0627 | 56.52 B | -0.2995 | -4.07 | 4.17 M | 29.45 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAV | Advantage Oil & Gas Ltd | 3.13 | -0.51 | -14.01 | 2.14 M | 6.71 M | |
| PIF | Polaris Infrastructure Inc | 307.166 | -38.3958 | -11.11 | 62 | 19.04 K | |
| FLNT | Flint Corp | 10.40 | -1.20 | -10.34 | 520 | 5.41 K | |
| AETR | Aetherion Technologies Inc. | 57.50 | -6.00 | -9.45 | 3.48 K | 200.16 K | |
| WPRT | Westport Fuel Systems Inc | 57.50 | -6.00 | -9.45 | 3.48 K | 200.16 K | |
| POW | Power Corp of Canada Sv | 7.7177 | -0.6735 | -8.03 | 1.74 M | 13.43 M | |
| GFP | Greenfirst Forest Products Inc | 6.0819 | -0.4678 | -7.14 | 2.14 K | 13 K | |
| CFP | Canfor Corp | 4.50 | -0.32 | -6.64 | 102.3 K | 460.35 K | |
| CLS | Celestica Inc Sv | 3.53 | -0.19 | -5.11 | 1.94 M | 6.85 M | |
| GWO | Great-West Lifeco Inc | 7.2084 | -0.3686 | -4.86 | 985.69 K | 7.11 M | |
| BCE-PY | BCE Inc Pref Y | 5.4399 | -0.2581 | -4.53 | 516 | 2.81 K | |
| SLF | Sun Life Financial Inc | 10.7961 | -0.5056 | -4.47 | 2.19 M | 23.6 M | |
| CCL-B | CCL Industries Inc | 3.4853 | -0.1602 | -4.39 | 103.28 K | 359.98 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.5325 | -0.208 | -4.39 | 443.85 K | 2.01 M | |
| PSI | Pason Systems Inc | 4.9575 | -0.2163 | -4.18 | 75.04 K | 372.01 K | |
| WN | George Weston Limited | 14.2433 | -0.6166 | -4.15 | 461.71 K | 6.58 M | |
| L | Loblaw CO | 4.2693 | -0.18 | -4.05 | 1.53 M | 6.54 M | |
| TA | Transalta Corp | 10.2416 | -0.4281 | -4.01 | 908.4 K | 9.3 M | |
| IAG | IA Financial Corp Inc | 10.4712 | -0.427 | -3.92 | 470.8 K | 4.93 M | |
| CTC-A | Canadian Tire Corporation Limited | 27.6486 | -1.095 | -3.81 | 337.5 K | 9.33 M | |
| MFI | Maple Leaf Foods | 4.5759 | -0.1807 | -3.8 | 156.08 K | 714.19 K | |
| BCE-PT | Bce Inc Pref T | 5.57 | -0.215 | -3.72 | 1.3 K | 7.24 K | |
| IGM | Igm Financial Inc | 12.001 | -0.4553 | -3.66 | 741.33 K | 8.9 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.1278 | -0.1165 | -3.59 | 20.78 K | 65 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.0669 | -0.1383 | -3.29 | 7.35 K | 29.91 K | |
| EQB | EQB Inc | 3.8554 | -0.131 | -3.29 | 66 K | 254.46 K | |
| BNS | Bank of Nova Scotia | 13.7714 | -0.4678 | -3.29 | 3.95 M | 54.42 M | |
| BU | Burcon Nutrascience Corp | 83.7055 | -2.8123 | -3.25 | 1.09 K | 91.57 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1646 | -0.1041 | -3.18 | 1.9 K | 6.01 K | |
| BMO | Bank of Montreal | 14.6325 | -0.4685 | -3.1 | 4.65 M | 68.04 M | |
| SAP | Saputo Inc | 7.5723 | -0.2416 | -3.09 | 584.8 K | 4.43 M | |
| TD | Toronto-Dominion Bank | 10.5599 | -0.3365 | -3.09 | 7.81 M | 82.5 M | |
| BCE-PS | Bce Inc Pref S | 5.323 | -0.169 | -3.08 | 3.2 K | 17.03 K | |
| BBD-B | Bombardier Inc Series B | 62.8504 | -1.9438 | -3 | 349.29 K | 21.95 M | |
| HBM | Hudbay Minerals Inc | 5.122 | -0.156 | -2.96 | 3.82 M | 19.57 M | |
| DII-B | Dorel Industries Inc | 4.7263 | -0.1415 | -2.91 | 100.67 K | 475.78 K | |
| BN-PC | Brookfield Corporation | 3.4062 | -0.1009 | -2.88 | 691 | 2.35 K | |
| PGIC | Premium Global Income Split Corp | 56.121 | -1.6208 | -2.81 | 527 | 29.58 K | |
| RY | Royal Bank of Canada | 18.1864 | -0.5086 | -2.72 | 6.64 M | 120.67 M | |
| ENB-PA | Enbridge Inc Pref A | 8.4684 | -0.219 | -2.52 | 3.04 K | 25.79 K | |
| AIM | Aimia Inc | 8.3971 | -0.2167 | -2.52 | 466.4 K | 3.92 M | |
| ESM | Euro Sun Mining Inc | 3.542 | -0.0908 | -2.5 | 5.29 K | 18.72 K | |
| PIC-PA | Premium Income Corp Pref A | 4.2894 | -0.1047 | -2.38 | 4.33 K | 18.57 K | |
| NWC | The North West Company Inc | 6.8056 | -0.1552 | -2.23 | 68.47 K | 466.01 K | |
| ENB | Enbridge Inc | 8.2373 | -0.1864 | -2.21 | 1.06 M | 8.69 M | |
| T | Telus Corp | 3.6953 | -0.073 | -1.94 | 2.49 M | 9.21 M | |
| WN-PC | George Weston Ser 3 Prf | 6.7132 | -0.1311 | -1.92 | 4.5 K | 30.18 K | |
| BCE-PA | BCE Inc Pref AA | 5.8626 | -0.1142 | -1.91 | 4.86 K | 28.48 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.0946 | -0.1187 | -1.91 | 9.94 K | 60.56 K | |
| CSCI | Cosciens Biopharma Inc | 61800.00 | -1200.00 | -1.9 | 1 | 61.8 K | |
| CNR | Canadian National Railway Co. | 15.8506 | -0.3045 | -1.88 | 2.56 M | 40.5 M | |
| EMP-A | Empire Company Limited | 12.9879 | -0.2468 | -1.86 | 193.2 K | 2.51 M | |
| HPS-A | Hammond Power Solutions Inc | 5.2353 | -0.0969 | -1.82 | 13.37 K | 70 K | |
| TRP | TC Energy Corp | 12.2225 | -0.226 | -1.82 | 2.31 M | 28.29 M | |
| BBD-PC | Bombardier Inc Pref C | 3.9793 | -0.0703 | -1.74 | 25.6 K | 101.87 K | |
| LAS-A | Lassonde Industries Inc | 25.9126 | -0.4574 | -1.73 | 9.53 K | 246.95 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.0537 | -0.1057 | -1.72 | 6.57 K | 39.74 K | |
| RBA | Rb Global Inc | 15.2906 | -0.2575 | -1.66 | 167.12 K | 2.56 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.7163 | -0.0613 | -1.62 | 1.21 K | 4.5 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.8133 | -0.0931 | -1.58 | 49.63 K | 288.54 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.3017 | -0.1007 | -1.57 | 4.42 K | 27.87 K | |
| QBR-B | Quebecor Inc | 3.2892 | -0.0525 | -1.57 | 288.4 K | 948.61 K | |
| MDI | Major Drilling Grp | 3.4619 | -0.0529 | -1.51 | 198.88 K | 688.52 K | |
| PBL | Pollard Banknote Ltd | 3.7251 | -0.0568 | -1.5 | 6.33 K | 23.56 K | |
| IFC | Intact Financial Corp | 22.2948 | -0.3392 | -1.5 | 778 K | 17.35 M | |
| BCE | BCE Inc | 9.1236 | -0.1367 | -1.48 | 3.45 M | 31.48 M | |
| STN | Stantec Inc | 8.9415 | -0.1284 | -1.42 | 256.32 K | 2.29 M | |
| POW-PA | Power Corporation of Canada Pref A | 6.7755 | -0.0918 | -1.34 | 2.38 K | 16.13 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.2622 | -0.0844 | -1.33 | 10.18 K | 63.74 K | |
| MRU | Metro Inc | 9.9395 | -0.1247 | -1.24 | 1.22 M | 12.17 M | |
| FTS | Fortis Inc | 11.4941 | -0.1409 | -1.21 | 760.76 K | 8.74 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.2279 | -0.0758 | -1.2 | 6 M | 37.35 M | |
| CCA | Cogeco Communications Inc | 19.1588 | -0.2278 | -1.18 | 60.03 K | 1.15 M | |
| CJR-B | Corus Entertainment Inc | 5.5632 | -0.0658 | -1.17 | 121.9 K | 678.15 K | |
| CORS | Corus Entertainment Holdings Inc. | 2783.2571 | -32.9138 | -1.17 | 244 | 679.11 K | |
| WFG | West Fraser Timber CO Ltd | 9.3358 | -0.1047 | -1.11 | 126.6 K | 1.18 M | |
| CM | Canadian Imperial Bank of Commerce | 9.7442 | -0.1066 | -1.08 | 3.28 M | 31.94 M | |
| MFC | Manulife Fin | 7.2834 | -0.0791 | -1.07 | 12.69 M | 92.42 M | |
| BBD-A | Bombardier Inc | 75.50 | -0.75 | -0.98 | 60.37 K | 4.56 M | |
| BHC | Bausch Health Companies Inc | 13.5083 | -0.1298 | -0.95 | 1.02 M | 13.76 M | |
| RCI-A | Rogers Communications Inc | 17.5218 | -0.1645 | -0.93 | 1.62 K | 28.39 K | |
| MTL | Mullen Group Ltd | 4.8534 | -0.0453 | -0.92 | 151 K | 732.86 K | |
| GIB-A | CGI Inc | 9.4636 | -0.0793 | -0.83 | 1.08 M | 10.17 M | |
| CSU | Constellation Software Inc | 21.9964 | -0.179 | -0.81 | 7.88 K | 173.22 K | |
| FFH | Fairfax Financial Holdings Ltd | 216.8175 | -1.5865 | -0.73 | 90.03 K | 19.52 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.2108 | -0.0295 | -0.7 | 69.36 K | 292.04 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.5673 | -0.0373 | -0.67 | 3.96 K | 22.07 K | |
| BCE-PC | BCE Inc Pref AC | 5.7083 | -0.0365 | -0.64 | 1.55 K | 8.85 K | |
| X | TMX Group Ltd | 4.1886 | -0.0264 | -0.63 | 4.09 M | 17.15 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.412 | -0.0199 | -0.58 | 109.98 K | 375.25 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.349 | -0.0351 | -0.55 | 14.23 K | 90.38 K | |
| SJ | Stella Jones Inc | 3.7491 | -0.02 | -0.53 | 10.4 K | 38.99 K | |
| ALA | AltaGas Ltd | 5.2573 | -0.0268 | -0.51 | 388.11 K | 2.04 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.307 | 33.02 B | -0.1602 | -3.59 | 7.89 K | 33.98 K |
| GAMI | GAMCO Investors Inc | 12.7805 | 536.94 M | -0.2804 | -2.15 | 52.92 K | 676.4 K |
| NTPIF | Nam Tai Property Inc. | 3.40 | 262.33 M | -0.05 | -1.45 | 181.93 K | 618.55 K |
| FCCN | Spectral Cap Corp | 6975.00 | 177.18 M | -5400.00 | -43.64 | 3 | 20.93 K |
| CUBT | Curative Biotechnology Inc | 412.5001 | 7.16 M | -37.50 | -8.33 | 9 | 3.71 K |
| NEOM | NeoMedia Technologies Inc | 21.00 | 508.84 K | -1.35 | -6.04 | 26.45 K | 555.35 K |
| DKAM | Drinks Americas Holdings Ltd | 750.0008 | 278.3 K | -112.50 | -13.04 | 39 | 29.25 K |
| USRM | U.S. Stem Cell Inc | 600.00 | 64.15 K | -70.00 | -10.45 | 5 | 3 K |
| CGIP | Celadon Group Inc | 5.7115 | 5.66 K | -0.1547 | -2.64 | 25.45 K | 145.35 K |
| SIMPQ | Simply Inc | 42.50 | 1.55 K | -1.50 | -3.41 | 80 | 3.4 K |
| CYRNQ | CYRNQ | 31.40 | 799 | -4.60 | -12.78 | 2.49 K | 78.12 K |
| PROT | Proteonomix Inc | 4.00 | 791 | -0.25 | -5.88 | 1.12 K | 4.48 K |
| PRXIQ | Premier Exhibitions Inc | 5.85 | 491 | -0.05 | -0.85 | 3.2 K | 18.74 K |
| SYNE | Synthesis Energy Systems Inc | 30.08 | 157 | -0.64 | -2.08 | 745 | 22.41 K |
| ESNC | EnSync Inc | 4.00 | 1 | -0.50 | -11.11 | 10.98 K | 43.92 K |
| IGNT | Ingen Technologies Inc | 150.00 | -150.00 | -50 | 11 | 1.65 K | |
| PTRC | Petro River Oil Corp | 40.00 | -25.00 | -38.46 | 80 | 3.2 K | |
| HMNY | Helios and Matheson Analytics Inc | 239.4337 | -59.8584 | -20 | 4 | 957.73 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 97.50 | 367.62 K | -12.50 | -11.36 | 58.69 K | 5.72 M |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 37 K | 666 K | |
| EON | EON Lithium Corp. | 10.00 | -5.00 | -33.33 | 831 | 8.31 K | |
| JJ | Jackpot Digital Inc | 16.00 | -8.00 | -33.33 | 100 | 1.6 K | |
| MUR | Murchison Minerals Ltd | 15.00 | -5.00 | -25 | 100 | 1.5 K | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 6 | 384 | |
| VCV | Vatic Ventures Corp. | 42.388 | -9.4196 | -18.18 | 6 | 254.33 | |
| LQWD | LQwD FinTech Corp | 15.40 | -2.80 | -15.38 | 28 | 431.2 | |
| MOX | Morien Resources Corp | 3.5133 | -0.5019 | -12.5 | 364 | 1.28 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -6.25 | -12.5 | 136 | 5.95 K | |
| VMY-H | Voice Mobility International Inc | 3.125 | -0.375 | -10.71 | 840 | 2.62 K | |
| SA-H | Southern Arc Minerals Inc | 3.40 | -0.40 | -10.53 | 14.12 K | 48.01 K | |
| MAX | Max Resource Corp | 13.20 | -1.20 | -8.33 | 142 | 1.87 K | |
| CAMB | Cambria Gold Mines Inc. | 13.00 | -1.00 | -7.14 | 120 K | 1.56 M | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.2331 | -4.76 | 2.57 K | 12 K | |
| VVTM | VVT Med Inc. | 771.028 | -23.3645 | -2.94 | 107 | 82.5 K | |
| ENA | Enablence Technologies Inc | 888.00 | -24.00 | -2.63 | 46 | 40.85 K | |
| BKM | Pacific Booker Minerals Inc | 6.35 | -0.15 | -2.31 | 2.8 K | 17.78 K | |
| AVCR | Avricore Health Inc | 9.40 | -0.20 | -2.08 | 888 | 8.35 K | |
| RET-A | Reitmans (Canada) Limited | 6.1826 | -0.114 | -1.81 | 92.24 K | 570.31 K |