Loser Valuations for 22 April 2009 from 00:00:00 until 23:59:59
Loser Valuations for 22 April 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 | 4.5299 | 63.2 B | -0.0764 | -1.66 | 234.4 K | 1.06 M |
| IMO | Imperial Oil Ltd | 25.0293 | 60.13 B | -0.4041 | -1.59 | 442.4 K | 11.07 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.5815 | 3.74 B | -0.028 | -0.61 | 38.22 K | 175.1 K |
| NHC | National Healthcare Corp | 24.5775 | 3.3 B | -0.6412 | -2.54 | 11.5 K | 282.64 K |
| PRK | Park National Corp | 28.8064 | 3.19 B | -1.6279 | -5.35 | 52.4 K | 1.51 M |
| UUUU | Energy Fuels Inc | 10.30 | 1.77 B | -0.58 | -5.33 | 40 | 412 |
| TMP | Tompkinstrustco | 22.5853 | 1.44 B | -0.2046 | -0.9 | 23.54 K | 531.66 K |
| REPX | Riley Exploration Permian Inc | 42.1779 | 976.66 M | -0.9841 | -2.28 | 1.16 K | 48.76 K |
| USAS | Americas Silver Corp | 6.60 | 943.46 M | -0.60 | -8.33 | 343 | 2.26 K |
| JOB | General Employment Enterprises | 4.70 | 722.86 M | -0.10 | -2.08 | 500 | 2.35 K |
| GTE | Gran Tierra Energy Inc | 23.60 | 339.29 M | -1.00 | -4.07 | 102.4 K | 2.42 M |
| NAK | Northern Dynasty Minerals | 5.7601 | 339.25 M | -0.0299 | -0.52 | 341.13 K | 1.96 M |
| ACU | Acme United Corp | 5.1076 | 269.21 M | -0.1058 | -2.03 | 2.2 K | 11.24 K |
| PLG | Platinum Group Metals Ltd | 116.00 | 136.84 M | -3.01 | -2.53 | 698 | 80.97 K |
| CATX | Perspective Therapeutics Inc | 3.20 | 96.16 M | -0.10 | -3.03 | 1.34 K | 4.29 K |
| STXS | Stereotaxis Inc | 30.4994 | 85.17 M | -0.3753 | -1.22 | 9.39 K | 286.48 K |
| CVU | CPI Aerostructures | 7.45 | 61.08 M | -0.04 | -0.53 | 4 K | 29.8 K |
| DXR | Daxor Corp | 10.8906 | 49.39 M | -0.1052 | -0.96 | 1 K | 10.89 K |
| FSP | Franklin Street Properties | 5.0656 | 43.84 M | -0.3701 | -6.81 | 1.41 M | 7.13 M |
| AGIG | AGIG | 264.8662 | 36 M | -2.4524 | -0.92 | 626 | 165.81 K |
| NNVC | Nanoviricides Inc | 49.00 | 34.48 M | -2.10 | -4.11 | 1.24 K | 60.61 K |
| COHN | Cohen & CO Inc | 12.7856 | 30.74 M | -0.3119 | -2.38 | 761 | 9.73 K |
| IGC | India Globalization Capital Inc | 6.00 | 19.07 M | -0.30 | -4.76 | 1 K | 6 K |
| TPHS | Trinity Pl Hlds Inc | 5.5269 | 1.93 M | -0.0996 | -1.77 | 24.89 K | 137.55 K |
| IPB | Merrill Lynch & Company | 4.9364 | -0.4491 | -8.34 | 8.6 K | 42.45 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 13.7625 | 3.88 T | -0.1392 | -1 | 59.4 M | 817.51 M |
| WMT | Walmart Inc. | 11.443 | 1 T | -0.2033 | -1.75 | 61.17 M | 699.99 M |
| AMD | Advanced Micro Devices | 3.33 | 959.94 B | -0.03 | -0.89 | 23.89 M | 79.54 M |
| CSCO | Cisco Systems Inc | 11.2244 | 402.18 B | -0.1609 | -1.41 | 54.73 M | 614.29 M |
| AZN | Astrazeneca Plc ADR | 16.2258 | 285.96 B | -0.4129 | -2.48 | 1.23 M | 19.92 M |
| AMGN | Amgen Inc | 30.513 | 252.64 B | -0.6629 | -2.13 | 9.32 M | 284.27 M |
| PEP | Pepsico Inc | 28.7997 | 193.86 B | -0.8223 | -2.78 | 20.5 M | 590.38 M |
| IBKR | Interactive Brokers | 4.1332 | 138.57 B | -0.0722 | -1.72 | 2.9 M | 11.99 M |
| VRTX | Vertex Pharmaceutic | 26.83 | 137.57 B | -0.19 | -0.7 | 2 M | 53.57 M |
| ADP | Automatic Data Processing, Inc. | 20.1974 | 121.55 B | -0.2842 | -1.39 | 4.01 M | 81.05 M |
| CME | CME Group Inc | 22.4621 | 112.93 B | -1.0699 | -4.55 | 7.61 M | 170.89 M |
| REGN | Regeneron Pharmaceuticals | 12.3963 | 98.4 B | -0.437 | -3.41 | 468.3 K | 5.81 M |
| INTU | Intuit Inc | 21.703 | 90.91 B | -0.1765 | -0.81 | 3.54 M | 76.83 M |
| CMCSA | Comcast Corporation | 4.498 | 88.06 B | -0.0704 | -1.54 | 41.89 M | 188.42 M |
| MDLZ | Mondelez Intl Inc | 14.7083 | 84.25 B | -0.2032 | -1.36 | 8.56 M | 125.97 M |
| NTES | Netease Inc ADR | 4.6464 | 78.52 B | -0.0419 | -0.89 | 9.01 M | 41.86 M |
| AEP | American Electric Power Company | 13.4297 | 70.19 B | -0.3184 | -2.32 | 6.34 M | 85.14 M |
| NDAQ | Nasdaq Inc | 4.8084 | 60.73 B | -0.0393 | -0.81 | 13.91 M | 66.9 M |
| XEL | XCEL Energy Inc | 10.1884 | 52.31 B | -0.0884 | -0.86 | 4.4 M | 44.81 M |
| MSTR | Strategy | 3.896 | 48.43 B | -0.036 | -0.92 | 855.43 K | 3.33 M |
| EXC | Exelon Corp | 16.5801 | 47.22 B | -0.1712 | -1.02 | 4.98 M | 82.51 M |
| BIIB | Biogen Inc | 47.05 | 37.03 B | -0.50 | -1.05 | 2.91 M | 136.79 M |
| UAL | United Airlines Holdings Inc | 6.18 | 36.14 B | -0.45 | -6.79 | 12.56 M | 77.64 M |
| VOD | Vodafone Grp Plc ADR | 7.2122 | 35.89 B | -0.2277 | -3.06 | 1.62 M | 11.67 M |
| ACGL | Arch Capital Grp Ltd | 5.7773 | 35.56 B | -0.1109 | -1.88 | 8.8 M | 50.85 M |
| FISV | Fiserv Inc | 8.6334 | 32.72 B | -0.122 | -1.39 | 11.4 M | 98.38 M |
| NTRS | Northern Trust Corp | 34.9661 | 32.18 B | -1.6083 | -4.4 | 6.5 M | 227.13 M |
| ILMN | Illumina Inc | 34.5136 | 31.68 B | -1.6343 | -4.52 | 6.24 M | 215.45 M |
| WTW | Weight Watchers International, Inc | 45.8655 | 30.32 B | -0.3932 | -0.85 | 460.36 K | 21.11 M |
| CINF | Cincinnati Financial | 13.662 | 29.21 B | -0.668 | -4.66 | 1.95 M | 26.68 M |
| VRSN | Verisign Inc | 15.8596 | 28.03 B | -0.2851 | -1.77 | 3.82 M | 60.59 M |
| INSM | Insmed Inc | 12.00 | 25.9 B | -1.70 | -12.41 | 1.28 M | 15.42 M |
| FCNCA | First Citizens Bancs | 117.8486 | 25.76 B | -5.5017 | -4.46 | 33.4 K | 3.94 M |
| ALNY | Alnylam Pharmaceuticals | 17.05 | 20.98 B | -0.81 | -4.54 | 228.8 K | 3.9 M |
| EVRG | Evergy Inc | 8.8126 | 20.35 B | -0.1012 | -1.14 | 651.6 K | 5.74 M |
| SBAC | SBA Communications | 22.7794 | 19.48 B | -0.1835 | -0.8 | 4.27 M | 97.22 M |
| LNT | Alliant Energy Corp | 6.2795 | 18.95 B | -0.1036 | -1.62 | 2.02 M | 12.7 M |
| FFIV | F5 Networks Inc | 26.94 | 18.05 B | -0.22 | -0.81 | 2.57 M | 69.34 M |
| EWBC | East West Bancorp | 3.9755 | 17.97 B | -0.1876 | -4.51 | 1.53 M | 6.09 M |
| HST | Host Marriott Financial Trust | 3.443 | 17.73 B | -0.1812 | -5 | 28.69 M | 98.78 M |
| NBIX | Neurocrine Bioscienc | 3.16 | 17.15 B | -0.13 | -3.95 | 94.58 K | 298.89 K |
| EXEL | Exelixis Inc | 5.18 | 17.04 B | -0.07 | -1.33 | 544.1 K | 2.82 M |
| LAMR | Lamar Advertis A | 8.8335 | 16.21 B | -0.1231 | -1.37 | 1.55 M | 13.68 M |
| APA | Apa Corp | 47.7581 | 16.2 B | -0.2983 | -0.62 | 2.64 M | 125.96 M |
| ICLR | Icon Plc | 14.20 | 15.02 B | -2.05 | -12.62 | 4.31 M | 61.13 M |
| REG | Regency Centers Corp | 18.4235 | 14.16 B | -0.1992 | -1.07 | 4.2 M | 77.33 M |
| ERIE | Erie Indemnity Company | 20.7595 | 14.12 B | -0.6064 | -2.84 | 276.6 K | 5.74 M |
| COKE | Coca Cola Bot Cons | 4.4866 | 13.78 B | -0.0252 | -0.56 | 357.71 K | 1.6 M |
| SEIC | Sei Investments Company | 11.5744 | 12.92 B | -0.2711 | -2.29 | 2 M | 23.13 M |
| CSGP | Costar Group Inc | 3.339 | 12.11 B | -0.021 | -0.62 | 1.39 M | 4.65 M |
| TECH | Bio-Techne Cp | 11.1531 | 11.44 B | -0.1448 | -1.28 | 927.13 K | 10.34 M |
| BMRN | Biomarin Pharmaceuticals | 12.40 | 10.98 B | -0.28 | -2.21 | 1.54 M | 19.15 M |
| UHAL | A M E R C O | 3.1373 | 10.85 B | -0.0531 | -1.66 | 345 K | 1.08 M |
| WTFC | Wintrust Financial Corp | 14.2569 | 10.42 B | -0.7898 | -5.25 | 337.17 K | 4.81 M |
| PODD | Insulet Corp | 5.11 | 10.36 B | -0.19 | -3.58 | 158.28 K | 808.83 K |
| UMBF | Ump Financial Corp | 33.9063 | 10.14 B | -1.3515 | -3.83 | 298.9 K | 10.13 M |
| SSB | South State Cp | 15.1997 | 10.09 B | -0.5251 | -3.34 | 23 K | 349.59 K |
| LFUS | Littelfuse Inc | 11.9796 | 10.08 B | -0.0851 | -0.71 | 219.4 K | 2.63 M |
| BPOP | Popular Inc | 21.7285 | 9.96 B | -1.6484 | -7.05 | 297.09 K | 6.46 M |
| MDGL | Madrigal Pharmaceuticals Inc | 97.30 | 9.88 B | -3.50 | -3.47 | 2.69 K | 261.35 K |
| VSAT | Viasat Inc | 22.07 | 9.81 B | -0.17 | -0.76 | 97.62 K | 2.15 M |
| ZION | Zions Bancorp | 7.6335 | 9.63 B | -0.3964 | -4.94 | 9.31 M | 71.05 M |
| MTCH | Match Group Inc | 4.2632 | 9.51 B | -0.0397 | -0.92 | 5.2 M | 22.17 M |
| ONB | Old National Bncp | 8.5183 | 9.43 B | -0.3675 | -4.14 | 797.6 K | 6.79 M |
| STRL | Sterling Constructio | 18.78 | 9.2 B | -0.29 | -1.52 | 170.5 K | 3.2 M |
| AMKR | Amkor Technology | 3.6637 | 9.2 B | -0.0558 | -1.5 | 3.71 M | 13.6 M |
| CGNX | Cognex Cp | 3.0014 | 8.55 B | -0.0597 | -1.95 | 1.62 M | 4.86 M |
| BOKF | Bok Financial Corp | 24.278 | 7.91 B | -0.7503 | -3 | 291.12 K | 7.07 M |
| VLY | Valley National Bancorp | 4.7299 | 7.91 B | -0.1756 | -3.58 | 3.28 M | 15.52 M |
| ALKS | Alkermes Plc | 7.75 | 7.89 B | -0.13 | -1.65 | 1.05 M | 8.13 M |
| CBSH | Commerce Bancshares | 14.1214 | 7.89 B | -0.5496 | -3.75 | 2.03 M | 28.64 M |
| FCFS | First Cash Fin Svcs | 15.1703 | 7.79 B | -0.3749 | -2.41 | 282.56 K | 4.29 M |
| IDCC | Interdigital Inc | 19.7163 | 7.61 B | -0.3316 | -1.65 | 382.68 K | 7.55 M |
| VICR | Vicor Cp | 5.3399 | 7.6 B | -0.058 | -1.07 | 27.45 K | 146.58 K |
| AMRX | Amneal Pharmaceuticals Inc | 5.54 | 7.56 B | -0.04 | -0.72 | 33.91 K | 187.88 K |
| RUSHB | Rush Entpr Cl B | 3.4627 | 6.96 B | -0.1511 | -4.18 | 24.21 K | 83.84 K |
| SNEX | Stonex Group Inc | 4.0474 | 6.89 B | -0.0652 | -1.59 | 59.4 K | 240.42 K |
| CHDN | Churchill Downs IN | 5.0485 | 6.83 B | -0.1607 | -3.08 | 264.2 K | 1.33 M |
| CVLT | Commvault Systems | 12.17 | 6.8 B | -0.28 | -2.25 | 242.36 K | 2.95 M |
| RIOT | Riot Blockchain Inc | 338.161 | 6.69 B | -6.4208 | -1.86 | 540 | 182.61 K |
| ARWR | Arrowhead Pharma | 5.501 | 6.66 B | -0.102 | -1.82 | 9.27 K | 51.01 K |
| CPB | Campbell Soup Company | 15.1261 | 6.58 B | -0.1844 | -1.2 | 1.82 M | 27.51 M |
| UBSI | United Bkshs Inc | 9.5999 | 6.52 B | -0.274 | -2.77 | 440.6 K | 4.23 M |
| LGND | Ligand Pharm | 9.5342 | 6.33 B | -0.3758 | -3.79 | 92.07 K | 877.78 K |
| GBCI | Glacier Bancorp Inc | 9.5636 | 6.27 B | -0.2976 | -3.02 | 687.2 K | 6.57 M |
| ACIW | Aci Worldwide Inc | 5.9567 | 6.18 B | -0.0433 | -0.72 | 1.38 M | 8.21 M |
| SIGI | Selective Ins Group | 8.7077 | 6.16 B | -0.459 | -5.01 | 283.2 K | 2.47 M |
| HOMB | Home Bancshares Inc | 3.572 | 5.98 B | -0.0787 | -2.16 | 227.92 K | 814.13 K |
| MKTX | Marketaxess Holdings | 7.337 | 5.81 B | -0.1848 | -2.46 | 64.44 K | 472.78 K |
| ABCB | Ameris Bancorp | 5.7981 | 5.54 B | -0.5431 | -8.56 | 23.03 K | 133.53 K |
| AUB | Atlantic Union Bancshares Corp | 11.8017 | 5.53 B | -0.5996 | -4.83 | 31.18 K | 368.01 K |
| BCPC | Balchem Cp | 14.7397 | 5.49 B | -0.1221 | -0.82 | 85.22 K | 1.26 M |
| MEOH | Methanex Cp | 6.6277 | 5.42 B | -0.0547 | -0.82 | 687.7 K | 4.56 M |
| NWE | Northwestern Corp | 10.1943 | 5.27 B | -0.1824 | -1.76 | 185.67 K | 1.89 M |
| RUSHA | Rush Entpr Cl A | 4.0655 | 5.26 B | -0.1752 | -4.13 | 382.15 K | 1.55 M |
| PEGA | Pegasystems Inc | 4.2684 | 5.24 B | -0.1115 | -2.55 | 902.8 K | 3.85 M |
| MMSI | Merit Medical Sys | 11.248 | 5.19 B | -0.20 | -1.75 | 224.13 K | 2.52 M |
| POWL | Powell Inds Inc | 27.3783 | 5.17 B | -0.1959 | -0.71 | 77.89 K | 2.13 M |
| CACC | Credit Acceptance | 21.39 | 5.1 B | -2.18 | -9.25 | 23.77 K | 508.5 K |
| PSMT | Pricesmart Inc | 15.6253 | 5.09 B | -0.5289 | -3.27 | 65.59 K | 1.02 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 20.5452 | 1.27 T | -0.3765 | -1.8 | 11.13 M | 228.67 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 85050.00 | 1.26 T | -3100.00 | -3.52 | 1.04 K | 88.37 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 56.02 | 1.26 T | -1.98 | -3.41 | 2.27 M | 127.45 M |
| WMT | Walmart Stores | 11.4704 | 1 T | -0.2038 | -1.75 | 61.17 M | 701.66 M |
| JPM | JP Morgan Chase & Company | 21.0784 | 910.4 B | -0.4163 | -1.94 | 124.08 M | 2.62 B |
| V | Visa Inc | 12.7319 | 785.56 B | -0.2479 | -1.91 | 34.68 M | 441.57 M |
| JNJ | Johnson & Johnson | 31.0357 | 682.52 B | -0.7762 | -2.44 | 13.35 M | 414.27 M |
| XOM | Exxon Mobil Corporation | 37.6872 | 680.05 B | -0.8614 | -2.23 | 31.08 M | 1.17 B |
| MA | Mastercard Inc | 14.7363 | 568.53 B | -0.33 | -2.19 | 31.61 M | 465.88 M |
| CVX | Chevron Corp | 32.3444 | 422.1 B | -0.5733 | -1.74 | 11.93 M | 385.96 M |
| ORCL | Oracle Corporation | 15.8351 | 396.29 B | -0.1473 | -0.92 | 40.04 M | 633.96 M |
| PG | Procter & Gamble Company | 32.091 | 389.46 B | -0.8606 | -2.61 | 13.39 M | 429.55 M |
| MRK | Merck & Company | 12.2489 | 362.27 B | -0.304 | -2.42 | 55.55 M | 680.39 M |
| BAC | Bank of America Corporation | 6.356 | 348.53 B | -0.3848 | -5.71 | 620.91 M | 3.95 B |
| PM | Philip Morris International Inc | 16.3852 | 306.52 B | -0.2893 | -1.73 | 9.48 M | 155.34 M |
| HSBC | HSBC Holdings Plc ADR | 14.2331 | 304.63 B | -0.4544 | -3.09 | 3.4 M | 48.35 M |
| NVS | Novartis Ag ADR | 16.9982 | 302.65 B | -0.0959 | -0.56 | 2.26 M | 38.36 M |
| MS | Morgan Stanley | 15.5997 | 296.05 B | -1.5364 | -8.97 | 104.01 M | 1.62 B |
| RY | Royal Bank of Canada | 17.2686 | 280.54 B | -0.1143 | -0.66 | 2.25 M | 38.89 M |
| SHEL | Royal Dutch Shell Plc ADR | 42.13 | 279.28 B | -0.61 | -1.43 | 2.2 M | 92.57 M |
| RTX | Raytheon Technologies | 19.9212 | 267.68 B | -0.4674 | -2.29 | 13.08 M | 260.48 M |
| TMO | Thermo Fisher Scientific Inc | 33.2927 | 259.15 B | -0.5771 | -1.7 | 5.32 M | 177.1 M |
| WFC | Wells Fargo & Company | 11.7997 | 257.56 B | -0.4089 | -3.35 | 248.22 M | 2.93 B |
| BAC-PL | Bank of America Corporation | 179.5992 | 244.57 B | -1.188 | -0.66 | 115.4 K | 20.73 M |
| AXP | American Express Company | 15.1793 | 213.28 B | -0.1094 | -0.72 | 34.93 M | 530.24 M |
| BHP | BHP Billiton Ltd ADR | 16.3786 | 204.61 B | -0.203 | -1.22 | 7.62 M | 124.86 M |
| TD | Toronto Dominion Bank | 9.3711 | 202.17 B | -0.1962 | -2.05 | 3.63 M | 34 M |
| TTE | Totalenergies Se ADR | 10.2684 | 196.61 B | -0.1115 | -1.07 | 2.83 M | 29.01 M |
| MCD | McDonald's Corporation | 33.9711 | 193.63 B | -0.8641 | -2.48 | 12.7 M | 431.47 M |
| BLK | Blackrock Inc | 88.4875 | 187.87 B | -1.6959 | -1.88 | 1.69 M | 149.87 M |
| ABT | Abbott Laboratories | 13.9715 | 185.75 B | -0.6147 | -4.21 | 28.8 M | 402.36 M |
| WELL | Welltower Inc | 15.059 | 181.46 B | -0.7288 | -4.62 | 4.76 M | 71.73 M |
| NEE | Nextera Energy | 8.2878 | 178.88 B | -0.0905 | -1.08 | 8.32 M | 68.93 M |
| COP | ConocoPhillips | 16.0982 | 168.26 B | -0.275 | -1.68 | 15.9 M | 255.96 M |
| PFE | Pfizer Inc | 6.046 | 164.33 B | -0.2226 | -3.55 | 76.13 M | 460.28 M |
| SCHW | The Charles Schwab Corp | 13.9856 | 158.61 B | -0.337 | -2.35 | 22.05 M | 308.4 M |
| SONY | Sony Group Corp ADR | 4.219 | 155.69 B | -0.1157 | -2.67 | 8.63 M | 36.43 M |
| TJX | TJX Companies | 5.5485 | 149.57 B | -0.0659 | -1.17 | 27.59 M | 153.1 M |
| SCCO | Southern Copper Corp | 9.1839 | 143.53 B | -0.5514 | -5.66 | 8.45 M | 77.64 M |
| UL | Unilever Plc ADR | 11.7586 | 142.19 B | -0.4611 | -3.77 | 1.24 M | 14.61 M |
| CB | Chubb Ltd | 26.5069 | 142.04 B | -1.7574 | -6.22 | 3.26 M | 86.48 M |
| LMT | Lockheed Martin Corp | 44.299 | 139.55 B | -0.7043 | -1.56 | 3.23 M | 143.13 M |
| PGR | Progressive Corp | 8.8457 | 136.43 B | -0.472 | -5.07 | 9.33 M | 82.57 M |
| SPGI | S&P Global Inc | 20.9301 | 135.82 B | -0.2171 | -1.03 | 3.05 M | 63.85 M |
| BTI | British American Tobacco Industries ADR | 8.7257 | 131.15 B | -0.1328 | -1.5 | 551.6 K | 4.81 M |
| MDT | Medtronic Inc | 19.758 | 129.18 B | -0.3822 | -1.9 | 7.25 M | 143.16 M |
| BMY | Bristol-Myers Squibb Company | 10.785 | 127.39 B | -0.1035 | -0.95 | 11.21 M | 120.92 M |
| PLD | Prologis Inc | 9.9947 | 124.99 B | -0.3306 | -3.2 | 5.25 M | 52.52 M |
| BMO | Bank of Montreal | 14.7353 | 120.2 B | -0.3574 | -2.37 | 1.3 M | 19.11 M |
| BP | BP Plc ADR | 15.5567 | 118.02 B | -0.2626 | -1.66 | 6.86 M | 106.64 M |
| NEM | Newmont Mining Corp | 26.8685 | 117.05 B | -0.3501 | -1.29 | 6.82 M | 183.14 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.7436 | 116.64 B | -0.0792 | -1.01 | 16.47 M | 127.53 M |
| COF | Capital One Financial Corp | 11.1226 | 116.46 B | -0.5182 | -4.45 | 34.33 M | 381.89 M |
| BNS | Bank of Nova Scotia | 12.2229 | 112.94 B | -0.1657 | -1.34 | 1.05 M | 12.79 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.4381 | 108.38 B | -0.1544 | -1.23 | 5.85 M | 72.72 M |
| SO | Southern Company | 13.9271 | 107.66 B | -0.2646 | -1.86 | 3.99 M | 55.55 M |
| CM | Canadian Imperial Bank of Commerce | 8.2035 | 105.36 B | -0.1638 | -1.96 | 1.53 M | 12.59 M |
| GLW | Corning Inc | 9.8949 | 102.94 B | -0.2214 | -2.19 | 16.29 M | 161.21 M |
| GSK | Glaxosmithkline Plc ADR | 12.4603 | 101.51 B | -0.6934 | -5.27 | 3.5 M | 43.64 M |
| EQNR | Equinor ASA ADR | 7.4467 | 101.21 B | -0.0557 | -0.74 | 1.29 M | 9.61 M |
| DUK | Duke Energy Corp | 19.0426 | 100.26 B | -0.1527 | -0.8 | 4.98 M | 94.9 M |
| ICE | Intercontinental Exchange | 14.116 | 99.4 B | -1.0292 | -6.8 | 13.59 M | 191.78 M |
| WM | Waste Management | 17.4632 | 95.55 B | -0.3357 | -1.89 | 3.61 M | 63.03 M |
| USB | U.S. Bancorp | 10.6889 | 94.22 B | -0.981 | -8.41 | 53.12 M | 567.84 M |
| UPS | United Parcel Service | 30.7468 | 93.99 B | -0.337 | -1.08 | 7.64 M | 234.77 M |
| ING | ING Groep N.V. ADR | 4.2944 | 93.84 B | -0.0603 | -1.38 | 2.76 M | 11.83 M |
| PNC | PNC Bank | 23.9045 | 91.67 B | -1.4697 | -5.79 | 15.48 M | 370.04 M |
| SPG | Simon Property Group | 20.8143 | 88.68 B | -1.4251 | -6.41 | 17.83 M | 371.05 M |
| AMT | American Tower Corp | 23.1647 | 88.02 B | -0.1592 | -0.68 | 2.41 M | 55.94 M |
| MCO | Moody's Corp | 22.2313 | 87.34 B | -0.3266 | -1.45 | 2.99 M | 66.49 M |
| FCX | Freeport-Mcmoran Inc | 14.5081 | 86.81 B | -0.1004 | -0.69 | 45.9 M | 665.96 M |
| WMB | Williams Companies | 4.7588 | 86.16 B | -0.0324 | -0.68 | 9.06 M | 43.13 M |
| ECL | Ecolab Inc | 30.3668 | 85.38 B | -0.3773 | -1.23 | 2.35 M | 71.35 M |
| NGG | National Grid Transco Plc ADR | 13.2046 | 84.05 B | -0.3656 | -2.69 | 124.3 K | 1.64 M |
| TRV | The Travelers Companies Inc | 26.8716 | 82.61 B | -1.8237 | -6.36 | 8.55 M | 229.67 M |
| CP | Canadian Pacific Railway | 5.4993 | 82.26 B | -0.0981 | -1.75 | 6.37 M | 35.03 M |
| EOG | Eog Resources | 19.9938 | 81.63 B | -0.1951 | -0.97 | 6.56 M | 131.2 M |
| EPD | Enterprise Products Partners LP | 3.8057 | 80.66 B | -0.0427 | -1.11 | 2.22 M | 8.44 M |
| CL | Colgate-Palmolive Company | 19.8297 | 77.82 B | -0.3114 | -1.55 | 7.94 M | 157.52 M |
| RSG | Republic Services | 13.5775 | 77.07 B | -0.2218 | -1.61 | 3.76 M | 51.1 M |
| CNI | Canadian National Railway | 14.7185 | 76.63 B | -0.1577 | -1.06 | 4.06 M | 59.82 M |
| BCS | Barclays Plc ADR | 6.8454 | 75.92 B | -0.2311 | -3.27 | 7.44 M | 50.94 M |
| SLB | Schlumberger N.V. | 31.0078 | 75.14 B | -0.2683 | -0.86 | 16.06 M | 497.99 M |
| MFC | Manulife Financial Corp | 7.723 | 72.55 B | -0.1273 | -1.62 | 4.61 M | 35.58 M |
| AJG | Arthur J. Gallagher & Company | 11.6368 | 71.1 B | -0.3013 | -2.52 | 1.4 M | 16.28 M |
| AON | AON Plc | 33.6887 | 70.74 B | -1.0924 | -3.14 | 3.76 M | 126.7 M |
| DLR | Digital Realty Trust | 17.8071 | 70.63 B | -0.4213 | -2.31 | 3.22 M | 57.33 M |
| RELX | Relx Plc ADR | 3.8206 | 69.48 B | -0.2843 | -6.93 | 594 K | 2.27 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 7.6779 | 67.48 B | -0.1422 | -1.82 | 27.93 K | 214.46 K |
| TRP | Tc Energy Corp | 10.1133 | 67.23 B | -0.0637 | -0.63 | 434.2 K | 4.39 M |
| MS-PA | Morgan Stanley | 5.0723 | 66.67 B | -0.3496 | -6.45 | 478.75 K | 2.43 M |
| ALL | Allstate Corp | 14.711 | 65.99 B | -1.0799 | -6.84 | 7.88 M | 115.98 M |
| MET | Metlife Inc | 17.2187 | 64.29 B | -0.9673 | -5.32 | 14.51 M | 249.91 M |
| AFL | Aflac Inc | 9.132 | 62.7 B | -0.5183 | -5.37 | 27.51 M | 251.22 M |
| PSA | Public Storage | 32.4747 | 62.28 B | -2.5662 | -7.32 | 7.18 M | 233.01 M |
| NWG | Natwest Group Plc ADR | 5.3954 | 62.06 B | -0.1866 | -3.34 | 638.64 K | 3.45 M |
| EW | Edwards Lifesciences Corp | 4.7725 | 60.84 B | -0.0942 | -1.94 | 5.62 M | 26.8 M |
| TFC | Truist Financial Corp | 11.8008 | 59.79 B | -0.4142 | -3.39 | 18.27 M | 215.57 M |
| D | Dominion Resources | 14.1615 | 59.38 B | -0.1807 | -1.26 | 4.45 M | 62.96 M |
| BDX | Becton Dickinson and Company | 38.2948 | 58.76 B | -0.4232 | -1.09 | 2.57 M | 98.27 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 12.00 | -0.80 | -6.25 | 538 | 6.46 K | |
| PWF-PA | Power Financial Corp Pref A | 6.6093 | -0.4262 | -6.06 | 650 | 4.3 K | |
| HBP | Helix Biopharm | 7.20 | -0.45 | -5.88 | 1.4 K | 10.08 K | |
| PGIC | Premium Global Income Split Corp | 54.2976 | -2.8364 | -4.96 | 313 | 17 K | |
| WPRT | Westport Fuel Systems Inc | 57.50 | -2.90 | -4.8 | 7.73 K | 444.59 K | |
| AETR | Aetherion Technologies Inc. | 57.50 | -2.90 | -4.8 | 7.73 K | 444.59 K | |
| CLS | Celestica Inc Sv | 5.68 | -0.27 | -4.54 | 1.08 M | 6.13 M | |
| ELEF | Silver Elephant Mining Corp | 14.2221 | -0.6615 | -4.44 | 120 | 1.71 K | |
| FFH | Fairfax Financial Holdings Ltd | 208.3563 | -9.1663 | -4.21 | 72.18 K | 15.04 M | |
| TECK-B | Teck Resources Limited | 9.035 | -0.3072 | -3.29 | 15.57 M | 140.67 M | |
| CIGI | Colliers International Group Inc | 7.0787 | -0.234 | -3.2 | 104.65 K | 740.78 K | |
| NA | National Bank of Canada | 10.8316 | -0.3409 | -3.05 | 3.04 M | 32.94 M | |
| GTE | Gran Tierra Energy Inc | 29.10 | -0.90 | -3 | 53.55 K | 1.56 M | |
| TRX | Trx Gold Corporation | 3.78 | -0.11 | -2.83 | 66 K | 249.5 K | |
| SLF | Sun Life Financial Inc | 13.2616 | -0.3756 | -2.75 | 1.82 M | 24.13 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1646 | -0.0892 | -2.74 | 400 | 1.27 K | |
| PTM | Platinum Group Metals Ltd | 144.00 | -4.00 | -2.7 | 348 | 50.11 K | |
| SJ | Stella Jones Inc | 3.6341 | -0.0949 | -2.54 | 26.4 K | 95.94 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.9903 | -0.1771 | -2.47 | 11.23 K | 78.5 K | |
| BCE-PH | Bce Inc Pref H | 5.3472 | -0.1315 | -2.4 | 132.3 K | 707.43 K | |
| WN | George Weston Limited | 13.7935 | -0.3288 | -2.33 | 247.73 K | 3.42 M | |
| L | Loblaw CO | 4.3884 | -0.1039 | -2.31 | 1.98 M | 8.7 M | |
| ATRL | Atkinsrealis Group Inc | 27.5239 | -0.6314 | -2.24 | 387.25 K | 10.66 M | |
| CM | Canadian Imperial Bank of Commerce | 11.2919 | -0.2497 | -2.16 | 2.77 M | 31.3 M | |
| IAG | IA Financial Corp Inc | 14.687 | -0.3084 | -2.06 | 266.4 K | 3.91 M | |
| CGY | Calian Group Ltd | 7.1114 | -0.1482 | -2.04 | 6.6 K | 46.94 K | |
| MDI | Major Drilling Grp | 4.1414 | -0.0836 | -1.98 | 30.45 K | 126.12 K | |
| BMO | Bank of Montreal | 17.6754 | -0.3548 | -1.97 | 2.87 M | 50.69 M | |
| TECK-A | Teck Resources Limited | 11.4638 | -0.2263 | -1.94 | 17.6 K | 201.74 K | |
| DSG | Descartes Sys | 3.69 | -0.07 | -1.86 | 212.9 K | 785.6 K | |
| BCE-PS | Bce Inc Pref S | 5.5146 | -0.1018 | -1.81 | 900 | 4.96 K | |
| ELR | Eastern Platinum Ltd | 5.50 | -0.10 | -1.79 | 896.75 K | 4.93 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.1017 | -0.1286 | -1.78 | 3.86 K | 27.41 K | |
| BNS | Bank of Nova Scotia | 15.1153 | -0.2643 | -1.72 | 4.59 M | 69.36 M | |
| PIC-PA | Premium Income Corp Pref A | 4.5344 | -0.0781 | -1.69 | 11.36 K | 51.49 K | |
| IGM | Igm Financial Inc | 13.9291 | -0.236 | -1.67 | 201.74 K | 2.81 M | |
| HBM | Hudbay Minerals Inc | 6.3336 | -0.101 | -1.57 | 519.5 K | 3.29 M | |
| IMO | Imperial Oil | 31.1793 | -0.4937 | -1.56 | 639.34 K | 19.93 M | |
| CCL-B | CCL Industries Inc | 3.5786 | -0.0561 | -1.54 | 251.96 K | 901.66 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.6091 | -0.0989 | -1.47 | 12.22 K | 80.77 K | |
| HPS-A | Hammond Power Solutions Inc | 5.106 | -0.0711 | -1.37 | 19.9 K | 101.61 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.2814 | -0.0428 | -1.29 | 3 K | 9.84 K | |
| KBL | Kbro Linen Inc | 5.9712 | -0.0768 | -1.27 | 9.1 K | 54.34 K | |
| SAP | Saputo Inc | 7.6877 | -0.0937 | -1.2 | 517.8 K | 3.98 M | |
| NWC | The North West Company Inc | 7.4474 | -0.0905 | -1.2 | 20.93 K | 155.85 K | |
| TD | Toronto-Dominion Bank | 12.2116 | -0.1412 | -1.14 | 4.96 M | 60.57 M | |
| TAL | Petrotal Corp | 63.0843 | -0.7169 | -1.12 | 385 | 24.29 K | |
| NPI | Northland Power Inc | 3.2675 | -0.0364 | -1.1 | 166.46 K | 543.9 K | |
| CGI | CDN General Inv | 5.7399 | -0.0638 | -1.1 | 2.09 K | 12.01 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.8049 | -0.073 | -1.06 | 5.43 M | 36.96 M | |
| PWF-PE | Power Financial Corp Pref E | 7.6224 | -0.0756 | -0.98 | 1.8 K | 13.72 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.4619 | -0.0321 | -0.92 | 10.36 K | 35.87 K | |
| TPX-B | Molson Coors Canada Inc | 30.2027 | -0.2758 | -0.9 | 1.81 K | 54.76 K | |
| BU | Burcon Nutrascience Corp | 93.4657 | -0.8271 | -0.88 | 889 | 83.09 K | |
| MFC | Manulife Fin | 9.7112 | -0.0792 | -0.81 | 9.04 M | 87.75 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.0811 | -0.0245 | -0.79 | 110.56 K | 340.65 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.2849 | -0.0577 | -0.79 | 3.8 K | 27.68 K | |
| CAE | Cae Inc | 6.3667 | -0.0501 | -0.78 | 427.67 K | 2.72 M | |
| CSW-B | Corby Spirit and Wine Limited | 4.669 | -0.0348 | -0.74 | 7.93 K | 37.05 K | |
| PWF-PH | Power Financial Corp Pref H | 7.7139 | -0.0555 | -0.71 | 1 K | 7.71 K | |
| ACO-X | ATCO Ltd | 10.2995 | -0.0736 | -0.71 | 37.93 K | 390.66 K | |
| WFG | West Fraser Timber CO Ltd | 10.5624 | -0.0754 | -0.71 | 154.2 K | 1.63 M | |
| BN-PM | Brookfield Corporation | 5.4402 | -0.0378 | -0.69 | 2.42 K | 13.19 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.5959 | -0.0386 | -0.69 | 1.9 K | 10.63 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.1314 | -0.0464 | -0.65 | 170 | 1.21 K | |
| ENB-PA | Enbridge Inc Pref A | 9.288 | -0.0604 | -0.65 | 2.3 K | 21.36 K | |
| BCE-PI | BCE Inc Pref AI | 6.6712 | -0.0421 | -0.63 | 8.85 K | 59.02 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.1306 | -0.0192 | -0.61 | 2 K | 6.26 K | |
| CJR-B | Corus Entertainment Inc | 6.9056 | -0.0413 | -0.59 | 131.9 K | 910.85 K | |
| CORS | Corus Entertainment Holdings Inc. | 3455.2993 | -20.6411 | -0.59 | 264 | 912.2 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.4587 | -0.0199 | -0.57 | 1.2 K | 4.15 K | |
| BCE-PA | BCE Inc Pref AA | 6.091 | -0.0343 | -0.56 | 39.72 K | 241.9 K | |
| CNR | Canadian National Railway Co. | 18.3084 | -0.099 | -0.54 | 2.08 M | 38.01 M | |
| BCE-PF | BCE Inc Pref AF | 5.9929 | -0.032 | -0.53 | 7.6 K | 45.55 K | |
| TXP | Touchstone Exploration Inc | 27.0228 | -0.1434 | -0.53 | 135.16 K | 3.65 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 3.97 | 262.33 M | -0.09 | -2.22 | 229.75 K | 912.11 K |
| HSTC | HST Global Inc | 18.30 | 209.33 M | -0.45 | -2.4 | 8.1 K | 148.23 K |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -8.80 | -44.44 | 74 | 814 |
| CELV | Preferred Commerce Inc | 41.125 | 9.17 M | -15.275 | -27.08 | 3 | 123.38 |
| SEII | Sharing Economy International Inc | 2820.0029 | 645.17 K | -60.00 | -2.08 | 3 | 8.46 K |
| CBDL | CBD Life Sciences Inc | 56250.00 | 611.06 K | -3750.00 | -6.25 | 40 K | 2.25 B |
| ERHE | ERHC Energy Inc | 42.00 | 287.94 K | -2.50 | -5.62 | 474.9 K | 19.95 M |
| DKAM | Drinks Americas Holdings Ltd | 543.7508 | 278.3 K | -37.50 | -6.45 | 20 | 10.88 K |
| ZVOI | Zovio Inc | 10.80 | 137.92 K | -0.20 | -1.82 | 338.33 K | 3.65 M |
| PLFF | Orpheum Property Inc | 40.00 | 135.11 K | -9.00 | -18.37 | 100 | 4 K |
| USRM | U.S. Stem Cell Inc | 600.00 | 64.15 K | -90.00 | -13.04 | 3 | 1.8 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.14 | 14.07 K | -0.02 | -0.63 | 149.87 K | 470.59 K |
| SIMPQ | Simply Inc | 52.50 | 1.55 K | -2.00 | -3.67 | 28 | 1.47 K |
| CYRNQ | CYRNQ | 35.80 | 799 | -0.20 | -0.56 | 615 | 22.02 K |
| PRXIQ | Premier Exhibitions Inc | 7.799 | 491 | -1.001 | -11.38 | 10.16 K | 79.24 K |
| SYNE | Synthesis Energy Systems Inc | 48.64 | 157 | -1.28 | -2.56 | 590 | 28.7 K |
| ESNC | EnSync Inc | 6.75 | 1 | -0.15 | -2.17 | 1.86 K | 12.55 K |
| IGNT | Ingen Technologies Inc | 3.80 | -1.20 | -24 | 1.72 K | 6.54 K | |
| PURA | Puration Inc | 4300.00 | -860.00 | -16.67 | 15 | 64.5 K | |
| FRTD | Fortitude Group Inc | 105.6364 | -2.5454 | -2.35 | 216.5 K | 22.87 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| VCV | Vatic Ventures Corp. | 51.8076 | -136.5836 | -72.5 | 143 | 7.41 K | |
| GR | Great Atlantic Resources Corp | 22.00 | -8.00 | -26.67 | 750 | 16.5 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 855 K | 23.09 M | |
| MUR | Murchison Minerals Ltd | 20.00 | -5.00 | -20 | 58 | 1.16 K | |
| AUQ | AuQ Gold Mining Inc | 3.20 | -0.80 | -20 | 85 | 272 | |
| PURO | Platauro Metals Corp. | 16.6945 | -3.3389 | -16.67 | 443 | 7.4 K | |
| CAMB | Cambria Gold Mines Inc. | 12.50 | -2.25 | -15.25 | 8.5 K | 106.25 K | |
| PGE | Group Ten Metals Inc | 5.60 | -0.70 | -11.11 | 143 | 800.8 | |
| SYH | Skyharbour Resources Ltd | 4.00 | -0.40 | -9.09 | 945.5 K | 3.78 M | |
| REG | Regulus Resources Inc | 3.1915 | -0.3191 | -9.09 | 1.41 K | 4.5 K | |
| OPW | Opawica Explorations Inc | 504.00 | -48.00 | -8.7 | 60 K | 30.24 M | |
| GORO | Goldgroup Mining Inc. | 12.54 | -1.14 | -8.33 | 222 | 2.78 K | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 16 K | 528 K | |
| OYL | CGX Energy Inc | 10.70 | -0.80 | -6.96 | 61.6 K | 659.12 K | |
| ALTA | Altamira Gold Corp | 4.20 | -0.30 | -6.67 | 2.8 K | 11.77 K | |
| ENA | Enablence Technologies Inc | 840.00 | -48.00 | -5.41 | 22 | 18.48 K | |
| FMM | Full Metal Minerals Ltd | 3.5853 | -0.1991 | -5.26 | 406 | 1.46 K | |
| NVT | Nortec Minerals Corp | 5.70 | -0.30 | -5 | 1.38 K | 7.88 K | |
| POND | Pond Technologies Holdings Inc | 6.9444 | -0.2084 | -2.91 | 2.2 K | 15.28 K | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -0.20 | -2.78 | 2.12 K | 14.88 K | |
| BKM | Pacific Booker Minerals Inc | 5.40 | -0.15 | -2.7 | 700 | 3.78 K | |
| BARU | Baru Gold Corp | 4.7979 | -0.0979 | -2 | 11 K | 52.78 K | |
| KTN | Kootenay Silver Inc | 5.10 | -0.10 | -1.92 | 24.5 K | 124.95 K | |
| SLG | PetroTal Corp | 11.69 | -0.1328 | -1.12 | 38.5 K | 450.06 K |