Loser Valuations for 6 May 2009 from 00:00:00 until 23:59:59
Loser Valuations for 6 May 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 | 967.2403 | 3.55 B | -19.3448 | -1.96 | 1.4 K | 1.35 M |
| GENC | Gencor Industries IN | 5.4667 | 258.27 M | -0.16 | -2.84 | 12.04 K | 65.82 K |
| ESP | Espey Mfg. & Electronics | 6.8502 | 145.6 M | -0.0747 | -1.08 | 2.2 K | 15.07 K |
| CEV | Eaton Vance California Muni Income Trust | 4.447 | 74.34 M | -0.0366 | -0.82 | 17.86 K | 79.43 K |
| DIT | Amcon Distributing Company | 27.4581 | 58.48 M | -0.3107 | -1.12 | 5 K | 137.29 K |
| WWR | Westwater Resources | 8520.00 | 49.75 M | -660.00 | -7.19 | 173 | 1.47 M |
| IBIO | Ibio Inc | 2100.00 | 48.92 M | -1100.00 | -34.38 | 1 | 2.1 K |
| NNVC | Nanoviricides Inc | 47.60 | 34.48 M | -1.40 | -2.86 | 1.79 K | 85.16 K |
| CKX | Ckx Lands | 9.8077 | 32.52 M | -0.0603 | -0.61 | 893 | 8.76 K |
| CPHI | China Pharma Holdings | 169.90 | 24.08 M | -1.10 | -0.64 | 185 | 31.43 K |
| IGC | India Globalization Capital Inc | 4.90 | 19.07 M | -0.10 | -2 | 2.92 K | 14.31 K |
| TOVX | Theriva Biologics Inc | 3237.50 | 7.34 M | -262.50 | -7.5 | 12 | 38.85 K |
| INUV | Inuvo Inc | 15.00 | 6.35 M | -1.00 | -6.25 | 297 | 4.46 K |
| DSS | Document Security Systems | 3946.8572 | 4.89 M | -41.5459 | -1.04 | 11 | 43.42 K |
| GBR | New Concept Energy Inc | 4.254 | 4.06 M | -0.326 | -7.12 | 15.33 K | 65.21 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 |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 11.5715 | 1 T | -0.2221 | -1.88 | 78.27 M | 905.68 M |
| MU | Micron Technology | 5.2568 | 917.92 B | -0.0488 | -0.92 | 22.53 M | 118.42 M |
| ASML | ASML Holding N.V. ADR | 19.7325 | 577.02 B | -0.3457 | -1.72 | 1.93 M | 38.17 M |
| COST | Costco Wholesale | 32.8679 | 483.99 B | -0.547 | -1.64 | 5.08 M | 166.9 M |
| AMGN | Amgen Inc | 32.2176 | 252.64 B | -0.2435 | -0.75 | 8.12 M | 261.5 M |
| GILD | Gilead Sciences Inc | 15.2086 | 208.31 B | -0.1692 | -1.1 | 16.89 M | 256.85 M |
| VRTX | Vertex Pharmaceutic | 28.79 | 138.69 B | -1.41 | -4.67 | 2.03 M | 58.31 M |
| STX | Seagate Technology | 4.346 | 126.65 B | -0.0259 | -0.59 | 14.48 M | 62.94 M |
| SBUX | Starbucks Corporation | 5.6064 | 125.29 B | -0.08 | -1.41 | 26.43 M | 148.2 M |
| BKNG | Booking Holdings Inc | 4.0539 | 119.88 B | -0.082 | -1.98 | 29.56 M | 119.84 M |
| EQIX | Equinix Inc | 51.7759 | 106.19 B | -3.0304 | -5.53 | 1.91 M | 99.14 M |
| REGN | Regeneron Pharmaceuticals | 14.7801 | 99.25 B | -0.2583 | -1.72 | 617.7 K | 9.13 M |
| ADBE | Adobe Systems Inc | 26.35 | 92.84 B | -0.54 | -2.01 | 10 M | 263.39 M |
| MNST | Monster Beverage Cp | 3.2992 | 88.94 B | -0.1716 | -4.94 | 23.73 M | 78.28 M |
| CMCSA | Comcast Corporation | 5.1223 | 88.06 B | -0.08 | -1.54 | 49 M | 251.01 M |
| MDLZ | Mondelez Intl Inc | 16.3863 | 84.43 B | -0.1442 | -0.87 | 15.55 M | 254.73 M |
| ROST | Ross Stores Inc | 8.0107 | 77.39 B | -0.059 | -0.73 | 14.56 M | 116.66 M |
| GRMN | Garmin Ltd | 12.4342 | 55.15 B | -2.1816 | -14.93 | 9.87 M | 122.69 M |
| XEL | XCEL Energy Inc | 10.0392 | 52.06 B | -0.0663 | -0.66 | 3.07 M | 30.78 M |
| MSTR | Strategy | 4.096 | 51.79 B | -0.065 | -1.56 | 1.97 M | 8.08 M |
| EXC | Exelon Corp | 17.192 | 47.22 B | -0.0947 | -0.55 | 5.9 M | 101.39 M |
| COHR | Coherent Inc | 11.2073 | 45.71 B | -0.2166 | -1.9 | 231.8 K | 2.6 M |
| TER | Teradyne Inc | 6.2292 | 41.49 B | -0.0368 | -0.59 | 6.28 M | 39.13 M |
| UAL | United Airlines Holdings Inc | 6.02 | 38.46 B | -0.20 | -3.22 | 8.88 M | 53.47 M |
| NTAP | Netapp Inc | 13.3826 | 35.97 B | -0.0734 | -0.55 | 7.17 M | 95.93 M |
| ILMN | Illumina Inc | 35.0584 | 31.68 B | -0.8074 | -2.25 | 1.52 M | 53.19 M |
| EXPE | Expedia Group Inc | 20.3631 | 30.97 B | -0.4883 | -2.34 | 2.62 M | 53.34 M |
| CTSH | Cognizant Tech Sol | 11.5948 | 28.5 B | -0.2778 | -2.34 | 14.79 M | 171.47 M |
| ULTA | Ulta Beauty Inc | 8.7422 | 28.18 B | -0.0791 | -0.9 | 202.3 K | 1.77 M |
| VRSN | Verisign Inc | 18.1576 | 28.17 B | -0.1174 | -0.64 | 2.96 M | 53.67 M |
| DLTR | Dollar Tree Inc | 14.26 | 26.51 B | -0.1467 | -1.02 | 4.86 M | 69.35 M |
| CASY | Casey's General Stor | 22.2789 | 26.12 B | -0.1638 | -0.73 | 385.64 K | 8.59 M |
| UTHR | United Therapeutic | 32.04 | 25.37 B | -1.185 | -3.57 | 879.72 K | 28.19 M |
| AXON | Axon Enterprise Inc | 4.70 | 25.01 B | -0.06 | -1.26 | 769.5 K | 3.62 M |
| VTRS | Viatris Inc | 10.7552 | 24.19 B | -0.1053 | -0.97 | 10.29 M | 110.7 M |
| PTC | Ptc Inc | 11.32 | 21.31 B | -0.16 | -1.39 | 984.7 K | 11.15 M |
| ALNY | Alnylam Pharmaceuticals | 18.37 | 20.98 B | -0.25 | -1.34 | 433.2 K | 7.96 M |
| SWKS | Skyworks Solutions | 7.7145 | 20.61 B | -0.0395 | -0.51 | 3.88 M | 29.96 M |
| NBIX | Neurocrine Bioscienc | 3.21 | 17.65 B | -0.10 | -3.02 | 154.14 K | 494.8 K |
| EXEL | Exelixis Inc | 4.58 | 17.04 B | -0.29 | -5.95 | 696.09 K | 3.19 M |
| HAS | Hasbro Inc | 16.232 | 16.99 B | -0.4557 | -2.73 | 2.33 M | 37.82 M |
| ZBRA | Zebra Technologies | 19.98 | 15.42 B | -0.46 | -2.25 | 557.24 K | 11.13 M |
| CHKP | Check Point Software | 22.79 | 15.06 B | -1.03 | -4.32 | 5.02 M | 114.3 M |
| ICLR | Icon Plc | 14.84 | 15.02 B | -0.41 | -2.69 | 528.6 K | 7.84 M |
| AKAM | Akamai Technologies | 22.53 | 12.44 B | -0.79 | -3.39 | 5.09 M | 114.68 M |
| TXRH | Texas Roadhouse Inc | 9.3275 | 12.36 B | -0.19 | -2 | 1.17 M | 10.9 M |
| CSGP | Costar Group Inc | 3.605 | 12.11 B | -0.031 | -0.85 | 1.71 M | 6.18 M |
| COO | Cooper Companies | 7.1457 | 11.83 B | -0.2085 | -2.84 | 2.64 M | 18.83 M |
| ALGN | Align Technology | 11.93 | 11.77 B | -0.50 | -4.02 | 1.04 M | 12.41 M |
| HALO | Halozyme Therapeutic | 5.94 | 11.43 B | -0.42 | -6.6 | 252.09 K | 1.5 M |
| RGEN | Repligen Cp | 4.13 | 11.03 B | -0.10 | -2.36 | 72.02 K | 297.44 K |
| BMRN | Biomarin Pharmaceuticals | 14.21 | 10.98 B | -0.18 | -1.25 | 2.22 M | 31.49 M |
| DPZ | Domino's Pizza Inc Common Stock | 7.0274 | 10.96 B | -0.2223 | -3.07 | 816.9 K | 5.74 M |
| PODD | Insulet Corp | 5.96 | 10.41 B | -0.09 | -1.49 | 228.56 K | 1.36 M |
| VSAT | Viasat Inc | 23.03 | 10.35 B | -0.18 | -0.78 | 133.14 K | 3.07 M |
| LFUS | Littelfuse Inc | 14.2955 | 10.08 B | -0.1532 | -1.06 | 176.24 K | 2.52 M |
| TGTX | Tg Therapeuticscmn | 78.75 | 10.07 B | -5.625 | -6.67 | 21 | 1.65 K |
| MDGL | Madrigal Pharmaceuticals Inc | 113.05 | 10.06 B | -9.10 | -7.45 | 2.42 K | 273.35 K |
| HSIC | Henry Schein Inc | 17.3088 | 9.52 B | -0.1058 | -0.61 | 1.57 M | 27.26 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.0518 | 9.51 B | -0.0593 | -1.44 | 2.7 K | 10.94 K |
| MORN | Morningstar Inc | 38.099 | 9.23 B | -0.2571 | -0.67 | 297.1 K | 11.32 M |
| AMKR | Amkor Technology | 3.9334 | 9.2 B | -0.1395 | -3.43 | 2.49 M | 9.79 M |
| RMBS | Rambus Inc | 12.74 | 9.14 B | -0.11 | -0.86 | 1.89 M | 24.03 M |
| WYNN | Wynn Resorts Ltd | 28.2331 | 8.79 B | -1.7137 | -5.72 | 7.67 M | 216.48 M |
| TTMI | TTM Technologies | 8.16 | 8.29 B | -0.08 | -0.97 | 309.25 K | 2.52 M |
| ALKS | Alkermes Plc | 8.59 | 7.89 B | -0.16 | -1.83 | 1.48 M | 12.69 M |
| CYTK | Cytokinetics | 11.40 | 7.82 B | -0.48 | -4.04 | 20.04 K | 228.49 K |
| VICR | Vicor Cp | 5.8913 | 7.76 B | -0.2225 | -3.64 | 133.52 K | 786.62 K |
| POOL | Pool Corp | 14.3359 | 7.71 B | -0.1018 | -0.71 | 497.6 K | 7.13 M |
| SLAB | Silicon Labs Inc | 33.56 | 7.39 B | -0.64 | -1.87 | 922.78 K | 30.97 M |
| URBN | Urban Outfitters Inc | 20.11 | 7.37 B | -0.94 | -4.47 | 7.49 M | 150.61 M |
| CROX | Crocs Inc | 3.70 | 7.17 B | -0.05 | -1.33 | 6.81 M | 25.22 M |
| SNEX | Stonex Group Inc | 3.7748 | 7 B | -0.0415 | -1.09 | 24.98 K | 94.28 K |
| RIOT | Riot Blockchain Inc | 376.6857 | 6.86 B | -6.4208 | -1.68 | 523 | 197.01 K |
| CHDN | Churchill Downs IN | 4.8199 | 6.83 B | -0.1858 | -3.71 | 175.24 K | 844.65 K |
| ARWR | Arrowhead Pharma | 6.861 | 6.66 B | -0.039 | -0.57 | 10.7 K | 73.43 K |
| KTOS | Kratos Defns | 7.65 | 6.54 B | -0.05 | -0.65 | 14.85 K | 113.59 K |
| ACIW | Aci Worldwide Inc | 4.7667 | 6.18 B | -0.84 | -14.98 | 3.74 M | 17.82 M |
| MIDD | Middleby Corp | 15.1033 | 6.15 B | -0.1967 | -1.29 | 571.59 K | 8.63 M |
| CRUS | Cirrus Logic Inc | 4.34 | 6.07 B | -0.15 | -3.34 | 310.13 K | 1.35 M |
| OTEX | Open Text Cp | 5.8424 | 6.06 B | -0.3045 | -4.95 | 10.73 M | 62.7 M |
| PLXS | Plexus Cp | 20.00 | 5.65 B | -0.78 | -3.75 | 340.51 K | 6.81 M |
| ABCB | Ameris Bancorp | 5.23 | 5.54 B | -0.2006 | -3.69 | 19.64 K | 102.7 K |
| BCPC | Balchem Cp | 15.0816 | 5.49 B | -0.0916 | -0.6 | 105.22 K | 1.59 M |
| MRCY | Mercury Sys Inc | 8.9669 | 5.38 B | -0.154 | -1.69 | 97.27 K | 872.25 K |
| POWL | Powell Inds Inc | 26.3188 | 5.32 B | -3.425 | -11.52 | 291.16 K | 7.66 M |
| CAKE | Cheesecake Fact | 13.4245 | 5.29 B | -0.3767 | -2.73 | 1.68 M | 22.61 M |
| MMSI | Merit Medical Sys | 11.488 | 5.28 B | -0.128 | -1.1 | 187.33 K | 2.15 M |
| VEON | Veon Ltd ADR | 142.9745 | 5.26 B | -2.9843 | -2.04 | 128.01 K | 18.3 M |
| PSMT | Pricesmart Inc | 14.3069 | 5.15 B | -0.2523 | -1.73 | 86.83 K | 1.24 M |
| PEGA | Pegasystems Inc | 5.5116 | 5.14 B | -0.299 | -5.15 | 2.4 M | 13.22 M |
| CACC | Credit Acceptance | 23.00 | 5.1 B | -0.22 | -0.95 | 21.19 K | 487.35 K |
| LKQ | LKQ Corp | 7.6545 | 4.97 B | -0.1467 | -1.88 | 1.3 M | 9.93 M |
| NSIT | Insight Enterpr | 5.87 | 4.97 B | -0.08 | -1.34 | 318.51 K | 1.87 M |
| LIVN | Livanova Plc OR Sh | 12.62 | 4.97 B | -0.40 | -3.07 | 515.06 K | 6.5 M |
| SYNA | Synaptics Inc | 30.89 | 4.68 B | -0.53 | -1.69 | 1.34 M | 41.42 M |
| MAT | Mattel Inc | 10.7798 | 4.59 B | -0.1176 | -1.08 | 3.51 M | 37.8 M |
| IONS | Ionis Pharmaceuticals | 15.24 | 4.54 B | -0.69 | -4.33 | 1.27 M | 19.36 M |
| CIGI | Colliers Intl Grp IN | 6.602 | 4.53 B | -0.0731 | -1.1 | 15.68 K | 103.51 K |
| ICUI | I C U Medical Inc | 35.68 | 4.43 B | -0.72 | -1.98 | 149.49 K | 5.33 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.033 | 2.14 T | -0.07 | -0.99 | 27.14 M | 190.89 M |
| WMT | Walmart Stores | 11.5992 | 1 T | -0.2226 | -1.88 | 78.27 M | 907.85 M |
| V | Visa Inc | 14.6535 | 795.36 B | -0.2657 | -1.78 | 41.84 M | 613.17 M |
| HD | Home Depot | 17.2038 | 350.5 B | -0.0991 | -0.57 | 13.89 M | 239 M |
| SAP | SAP Ag ADR | 28.1462 | 270.2 B | -0.1915 | -0.68 | 1.66 M | 46.59 M |
| TMO | Thermo Fisher Scientific Inc | 33.6617 | 265.92 B | -0.9366 | -2.71 | 5.14 M | 172.89 M |
| IBM | International Business Machines | 56.7215 | 234.6 B | -0.3686 | -0.65 | 7.88 M | 446.81 M |
| APH | Amphenol Corp | 3.7075 | 195.84 B | -0.0405 | -1.08 | 9.89 M | 36.66 M |
| BLK | Blackrock Inc | 101.1323 | 189.37 B | -1.332 | -1.3 | 1.08 M | 109.68 M |
| ABT | Abbott Laboratories | 14.1128 | 189.28 B | -0.263 | -1.83 | 20.82 M | 293.86 M |
| NEE | Nextera Energy | 9.3512 | 180.35 B | -0.1893 | -1.98 | 11.89 M | 111.15 M |
| CRM | Salesforce.com Inc | 10.8088 | 179.42 B | -0.2538 | -2.29 | 8.18 M | 88.43 M |
| PFE | Pfizer Inc | 6.5225 | 167.86 B | -0.0985 | -1.49 | 63.93 M | 416.96 M |
| TJX | TJX Companies | 5.6942 | 150.08 B | -0.1078 | -1.86 | 24.86 M | 141.56 M |
| ACN | Accenture Plc | 21.6852 | 149.85 B | -0.1942 | -0.89 | 4.8 M | 104.03 M |
| MDT | Medtronic Inc | 21.2013 | 129.97 B | -0.1384 | -0.65 | 5.93 M | 125.79 M |
| LOW | Lowe's Companies | 15.3605 | 129.94 B | -0.1252 | -0.81 | 12.07 M | 185.45 M |
| IBN | Icici Bank Ltd ADR | 3.3186 | 124.73 B | -0.2039 | -5.79 | 27.28 M | 90.54 M |
| MCK | Mckesson Corp | 33.0866 | 124.67 B | -0.3681 | -1.1 | 3.9 M | 129.19 M |
| ICE | Intercontinental Exchange | 16.688 | 100.92 B | -0.7202 | -4.14 | 18.22 M | 304.13 M |
| DUK | Duke Energy Corp | 19.4173 | 100.4 B | -0.2776 | -1.41 | 2.59 M | 50.32 M |
| EMR | Emerson Electric Company | 22.7908 | 93.57 B | -0.2695 | -1.17 | 5.42 M | 123.59 M |
| PWR | Quanta Services | 23.0286 | 91.6 B | -0.6596 | -2.78 | 6.74 M | 155.15 M |
| ECL | Ecolab Inc | 31.8757 | 86.34 B | -0.5741 | -1.77 | 1.87 M | 59.52 M |
| SHW | Sherwin-Williams Company | 15.8055 | 85.95 B | -0.1919 | -1.2 | 5.06 M | 80.03 M |
| NGG | National Grid Transco Plc ADR | 14.3589 | 83.71 B | -0.1117 | -0.77 | 110.84 K | 1.59 M |
| TRV | The Travelers Companies Inc | 26.0371 | 81.85 B | -0.8143 | -3.03 | 13.62 M | 354.55 M |
| AJG | Arthur J. Gallagher & Company | 13.8038 | 72.31 B | -0.109 | -0.78 | 1.78 M | 24.53 M |
| APD | Air Products and Chemicals | 47.7779 | 70.19 B | -0.4882 | -1.01 | 2.04 M | 97.7 M |
| BSX | Boston Scientific Corp | 8.50 | 65.41 B | -0.12 | -1.39 | 11.93 M | 101.37 M |
| CAH | Cardinal Health | 16.5576 | 64.25 B | -0.1779 | -1.06 | 1.41 M | 23.28 M |
| CRH | CRH Plc ADR | 15.3378 | 64.04 B | -0.9487 | -5.83 | 1.38 M | 21.09 M |
| TEL | TE Connectivity Ltd | 13.2461 | 63.08 B | -0.146 | -1.09 | 4.15 M | 54.97 M |
| NWG | Natwest Group Plc ADR | 8.7193 | 62.85 B | -0.1204 | -1.36 | 1.62 M | 14.13 M |
| EW | Edwards Lifesciences Corp | 5.245 | 60.84 B | -0.065 | -1.22 | 4.2 M | 22.05 M |
| DAL | Delta Air Lines Inc | 6.3168 | 60.08 B | -0.1724 | -2.66 | 12.9 M | 81.49 M |
| BDX | Becton Dickinson and Company | 35.1441 | 58.43 B | -0.4003 | -1.13 | 3.61 M | 126.83 M |
| NKE | Nike Inc | 11.4671 | 56.92 B | -0.0819 | -0.71 | 14.81 M | 169.81 M |
| LHX | L3Harris Technologies Inc | 19.3162 | 51.5 B | -1.6836 | -8.02 | 5.62 M | 108.49 M |
| SRE | Sempra | 13.4449 | 51.15 B | -0.4755 | -3.42 | 5 M | 67.19 M |
| WCN | Waste Connections Inc | 7.6262 | 48.11 B | -0.0733 | -0.95 | 1.86 M | 14.17 M |
| WAT | Waters Corp | 44.53 | 46.24 B | -0.57 | -1.26 | 864.96 K | 38.52 M |
| ED | Consolidated Edison Company of New York | 18.8324 | 44.08 B | -0.1983 | -1.04 | 3.25 M | 61.24 M |
| KR | Kroger Company | 6.6646 | 41.04 B | -0.1339 | -1.97 | 14.56 M | 97.01 M |
| EL | Estee Lauder Companies | 13.6163 | 40.7 B | -0.4057 | -2.89 | 9.41 M | 128.1 M |
| DHI | D.R. Horton | 8.8779 | 40.03 B | -1.2836 | -12.63 | 22.68 M | 201.35 M |
| KB | KB Financial Group Inc ADR | 21.784 | 39.84 B | -0.5468 | -2.45 | 1.64 M | 35.81 M |
| WEC | Wisconsin Energy Corp | 11.2923 | 38.65 B | -0.3038 | -2.62 | 3.02 M | 34.06 M |
| HSY | Hershey Foods Corp | 23.4478 | 35.46 B | -0.3117 | -1.31 | 1.3 M | 30.41 M |
| RMD | Resmed Inc | 15.8274 | 33.55 B | -0.1368 | -0.86 | 1.36 M | 21.49 M |
| IRM | Iron Mountain Inc | 10.561 | 33.47 B | -0.1285 | -1.2 | 2.48 M | 26.2 M |
| WSM | Williams-Sonoma | 4.699 | 30.87 B | -0.0613 | -1.29 | 3.92 M | 18.44 M |
| CLS | Celestica Inc | 6.40 | 30.64 B | -0.07 | -1.08 | 1.31 M | 8.41 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 13.5198 | 29.87 B | -0.9837 | -6.78 | 359.4 K | 4.86 M |
| PCG | Pacific Gas & Electric Company | 26.4564 | 28.85 B | -0.3763 | -1.4 | 3.35 M | 88.58 M |
| WRB | W.R. Berkley Corp | 4.9513 | 28.48 B | -0.1056 | -2.09 | 15.06 M | 74.58 M |
| FE | Firstenergy Corp | 19.2881 | 26.94 B | -0.2512 | -1.29 | 4.49 M | 86.51 M |
| ES | Eversource Energy | 11.8812 | 26.57 B | -0.1493 | -1.24 | 1.66 M | 19.74 M |
| HPQ | HP Inc | 10.3002 | 26.12 B | -0.1333 | -1.28 | 33.94 M | 349.58 M |
| LVS | Las Vegas Sands | 6.4932 | 26.06 B | -0.6905 | -9.61 | 127.98 M | 830.99 M |
| DRI | Darden Restaurants | 19.9149 | 25.9 B | -0.5898 | -2.88 | 2.93 M | 58.27 M |
| STE | Steris Corp | 17.4785 | 24.99 B | -0.2689 | -1.52 | 1.32 M | 23.14 M |
| PHM | Pultegroup | 9.6305 | 24.67 B | -0.843 | -8.05 | 29.03 M | 279.59 M |
| RL | Ralph Lauren Corp | 41.4394 | 23.48 B | -0.4459 | -1.06 | 2.06 M | 85.5 M |
| THC | Tenet Healthcare Corp | 9.52 | 23.32 B | -0.56 | -5.56 | 2.17 M | 20.61 M |
| BBY | Best Buy Company | 22.7499 | 22.05 B | -0.7891 | -3.35 | 7.98 M | 181.58 M |
| DD | Du Pont De.Nemours Inc | 5.7049 | 20.62 B | -0.4281 | -6.98 | 70.38 M | 401.52 M |
| NRG | NRG Energy | 14.2602 | 20.5 B | -0.454 | -3.09 | 2.38 M | 33.94 M |
| CF | Cf Industries Holdings | 10.258 | 18.33 B | -0.1818 | -1.74 | 9.62 M | 98.68 M |
| GIS | General Mills | 14.7043 | 18.29 B | -0.0851 | -0.58 | 8.97 M | 131.86 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.9483 | 17.82 B | -0.3897 | -2.25 | 704.2 K | 11.93 M |
| RVTY | RVTY | 15.6007 | 17.66 B | -0.2198 | -1.39 | 1.48 M | 23.1 M |
| TYL | Tyler Technologies | 16.42 | 16.92 B | -0.20 | -1.2 | 243.49 K | 4 M |
| GIB | CGI Group | 8.9959 | 16.8 B | -0.3475 | -3.72 | 310.3 K | 2.79 M |
| WCC | Wesco International | 25.0432 | 15.93 B | -0.9606 | -3.69 | 1.29 M | 32.25 M |
| NVR | NVR Inc | 511.84 | 15.6 B | -10.51 | -2.01 | 94.37 K | 48.3 M |
| CSL | Carlisle Companies Inc | 18.8986 | 15.37 B | -0.1432 | -0.75 | 529.3 K | 10 M |
| CDE | Coeur Mining Inc | 15.80 | 15.36 B | -0.40 | -2.47 | 1.2 M | 18.96 M |
| WY | Weyerhaeuser Company | 8.0575 | 14.88 B | -0.1518 | -1.85 | 6.91 M | 55.71 M |
| KEP | Korea Electric Power Corp ADR | 8.8185 | 14.62 B | -0.3767 | -4.1 | 996.6 K | 8.79 M |
| SGI | Somnigroup International Inc. | 3.2174 | 14.39 B | -0.0743 | -2.26 | 3.96 M | 12.75 M |
| CACI | Caci International | 39.71 | 14.27 B | -0.22 | -0.55 | 324 K | 12.87 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 9.1612 | 14.26 B | -0.0614 | -0.67 | 231.6 K | 2.12 M |
| SJM | J.M. Smucker Company | 25.1116 | 14.21 B | -0.2167 | -0.86 | 874.6 K | 21.96 M |
| PAG | Penske Automotive Group | 9.0738 | 14.07 B | -0.4824 | -5.05 | 1.25 M | 11.34 M |
| TOL | Toll Brothers Inc | 18.5994 | 13.91 B | -0.3704 | -1.95 | 5.57 M | 103.67 M |
| BAX | Baxter International Inc | 22.4069 | 13.63 B | -0.4317 | -1.89 | 6.45 M | 144.6 M |
| CCK | Crown Cork & Seal Company | 22.1814 | 13.18 B | -0.1137 | -0.51 | 2.73 M | 60.54 M |
| WSO | Watsco Inc | 25.6351 | 13.04 B | -0.9172 | -3.45 | 492.3 K | 12.62 M |
| CLX | Clorox Company | 31.8556 | 12.92 B | -0.3583 | -1.11 | 2.11 M | 67.15 M |
| GME | Gamestop Corp | 4.6306 | 12.89 B | -0.266 | -5.43 | 27.96 M | 129.48 M |
| WTS | Watts Water Technologies | 18.2365 | 12.03 B | -0.461 | -2.47 | 318.04 K | 5.8 M |
| RTO | Rentokil Initial Plc ADR | 5.071 | 11.86 B | -0.2285 | -4.31 | 10.2 K | 51.72 K |
| FNF | Fidelity National Financial | 7.7076 | 11.84 B | -0.1377 | -1.76 | 10.76 M | 82.91 M |
| DECK | Deckers Outdoor Corp | 3.3594 | 11.8 B | -0.0434 | -1.28 | 9.96 M | 33.45 M |
| UHS | Universal Health Services | 23.1465 | 11.6 B | -0.2908 | -1.24 | 1.68 M | 38.83 M |
| DVA | Davita Healthcare Partners Inc | 22.80 | 11.54 B | -0.185 | -0.8 | 2.03 M | 46.19 M |
| DPZ | Domino's Pizza Inc | 7.0274 | 11.44 B | -0.2223 | -3.07 | 816.9 K | 5.74 M |
| ALB | Albemarle Corp | 21.6495 | 11.33 B | -0.2426 | -1.11 | 830.89 K | 17.99 M |
| AIT | Applied Industrial Technologies | 16.0986 | 11.01 B | -0.1902 | -1.17 | 274.31 K | 4.42 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BHC | Bausch Health Companies Inc | 10.8011 | -1.6225 | -13.06 | 3.12 M | 33.73 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 3.2468 | -0.4209 | -11.48 | 100 | 324.68 | |
| TLG | Troilus Gold Corp | 88.00 | -8.00 | -8.33 | 771 | 67.85 K | |
| MARI | Marimaca Copper Corp | 4.50 | -0.25 | -5.26 | 4.74 K | 21.33 K | |
| CIGI | Colliers International Group Inc | 7.7067 | -0.4281 | -5.26 | 189.55 K | 1.46 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.1532 | -0.1739 | -5.23 | 1.05 K | 3.31 K | |
| LUG | Lundin Gold Inc | 6.2971 | -0.3404 | -5.13 | 200 | 1.26 K | |
| OTEX | Open Text Corp | 6.9622 | -0.3722 | -5.07 | 1.73 M | 12.03 M | |
| GIB-A | CGI Inc | 10.4149 | -0.5351 | -4.89 | 1.59 M | 16.53 M | |
| WJX | Wajax Corp | 4.8942 | -0.2469 | -4.8 | 232.66 K | 1.14 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.9745 | -0.1756 | -4.23 | 21.91 K | 87.08 K | |
| MTL | Mullen Group Ltd | 5.4773 | -0.1918 | -3.38 | 288.6 K | 1.58 M | |
| CEF | Sprott Physical Gold Silver Trust | 13.2193 | -0.4373 | -3.2 | 195.04 K | 2.58 M | |
| BDT | Bird Construction Inc | 3.3502 | -0.1107 | -3.2 | 31.2 K | 104.53 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.3013 | -0.2056 | -3.16 | 8.37 K | 52.74 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.0794 | -0.2273 | -3.11 | 300 | 2.12 K | |
| HBM | Hudbay Minerals Inc | 7.7472 | -0.2387 | -2.99 | 2.56 M | 19.82 M | |
| TPX-A | Molson Coors Canada Inc | 35.8292 | -1.0785 | -2.92 | 1.25 K | 44.61 K | |
| NWC | The North West Company Inc | 7.1214 | -0.2128 | -2.9 | 102.53 K | 730.14 K | |
| PSI | Pason Systems Inc | 5.4058 | -0.1583 | -2.85 | 180.4 K | 975.18 K | |
| RBA | Rb Global Inc | 19.369 | -0.5499 | -2.76 | 130.94 K | 2.54 M | |
| MEQ | Mainstreet Eq J | 7.1231 | -0.1995 | -2.72 | 1.7 K | 12.11 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.8243 | -0.149 | -2.49 | 6.8 K | 39.61 K | |
| CAE | Cae Inc | 6.7834 | -0.1667 | -2.4 | 300.08 K | 2.04 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.3008 | -0.1592 | -2.13 | 9.9 K | 72.28 K | |
| CLS | Celestica Inc Sv | 7.45 | -0.15 | -1.97 | 616.6 K | 4.59 M | |
| RUS | Russel Metals | 5.4204 | -0.1081 | -1.96 | 713.7 K | 3.87 M | |
| POW-PC | Power Corporation of Canada Pref C | 7.869 | -0.1478 | -1.84 | 8.87 K | 69.8 K | |
| PWF-PG | Power Financial Corp Pref G | 7.873 | -0.1385 | -1.73 | 6.47 K | 50.98 K | |
| DII-B | Dorel Industries Inc | 6.0989 | -0.099 | -1.6 | 99.68 K | 607.93 K | |
| MRU | Metro Inc | 8.9344 | -0.145 | -1.6 | 2.58 M | 23.07 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.6511 | -0.1064 | -1.57 | 8.9 K | 59.19 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.1298 | -0.1085 | -1.5 | 7.6 K | 54.19 K | |
| WFG | West Fraser Timber CO Ltd | 12.5678 | -0.1758 | -1.38 | 128.6 K | 1.62 M | |
| MFI | Maple Leaf Foods | 4.8323 | -0.0642 | -1.31 | 144.91 K | 700.24 K | |
| EDV | Endeavour Mining Corp | 12.6365 | -0.1641 | -1.28 | 39.4 K | 497.88 K | |
| TFII | Tfi International Inc | 3.5924 | -0.0461 | -1.27 | 168.78 K | 606.31 K | |
| PWF-PH | Power Financial Corp Pref H | 7.7694 | -0.0925 | -1.18 | 8.22 K | 63.86 K | |
| BN-PC | Brookfield Corporation | 4.0112 | -0.0438 | -1.08 | 968 | 3.88 K | |
| HR-UN | H&R Real Estate Investment Trust | 4.6798 | -0.0481 | -1.02 | 307.61 K | 1.44 M | |
| ACO-X | ATCO Ltd | 10.4849 | -0.106 | -1 | 108.73 K | 1.14 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.0148 | -0.0394 | -0.97 | 40.35 K | 162 K | |
| BCE-PY | BCE Inc Pref Y | 5.901 | -0.0554 | -0.93 | 673 | 3.97 K | |
| PWF-PE | Power Financial Corp Pref E | 7.9022 | -0.0719 | -0.9 | 2.1 K | 16.59 K | |
| ENB-PA | Enbridge Inc Pref A | 9.322 | -0.0831 | -0.88 | 5.45 K | 50.8 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.7488 | -0.0636 | -0.81 | 4.62 K | 35.84 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.4803 | -0.0608 | -0.81 | 4.47 K | 33.44 K | |
| HBP | Helix Biopharm | 7.35 | -0.05 | -0.68 | 13.14 K | 96.58 K | |
| BCE-PI | BCE Inc Pref AI | 6.8694 | -0.0463 | -0.67 | 5.58 K | 38.34 K | |
| CORS | Corus Entertainment Holdings Inc. | 3467.6841 | -22.7051 | -0.65 | 792 | 2.75 M | |
| CJR-B | Corus Entertainment Inc | 6.9304 | -0.0453 | -0.65 | 395.9 K | 2.74 M | |
| BCE-PG | Bce Inc Pref G | 6.2314 | -0.0376 | -0.6 | 6.12 K | 38.17 K | |
| FNV | Franco-Nevada Corp | 20.6584 | -0.1146 | -0.55 | 787.6 K | 16.27 M | |
| PBH | Premium Brands Holdings Corp | 4.4383 | -0.0239 | -0.54 | 130.58 K | 579.54 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.9434 | -0.0479 | -0.53 | 471.51 K | 4.22 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 17.34 | 6.21 B | -0.36 | -2.03 | 1.34 M | 23.3 M |
| GAMI | GAMCO Investors Inc | 19.4608 | 536.94 M | -0.1152 | -0.59 | 147.07 K | 2.86 M |
| HSTC | HST Global Inc | 16.50 | 209.33 M | -0.75 | -4.35 | 11.1 K | 183.15 K |
| CELV | Preferred Commerce Inc | 37.60 | 9.17 M | -9.40 | -20 | 9 | 338.4 |
| ORBT | Orbit International Corporation | 3.465 | 8.53 M | -0.0657 | -1.86 | 7.66 K | 26.53 K |
| NEOM | NeoMedia Technologies Inc | 29.25 | 508.84 K | -1.50 | -4.88 | 3.44 K | 100.68 K |
| OWVI | One World Ventures Inc | 35.0018 | 167.84 K | -31.5015 | -47.37 | 5 | 175.01 |
| REDFY | Rediff.com India Limited | 3.10 | 97.36 K | -0.02 | -0.64 | 211.91 K | 656.91 K |
| STTO | SITO Mobile Ltd. | 13.50 | 5.13 K | -3.40 | -20.12 | 232 | 3.13 K |
| CBKCQ | Christopher & Banks Corporation | 4.8745 | 3.86 K | -0.4152 | -7.85 | 233.37 K | 1.14 M |
| CYRNQ | CYRNQ | 38.00 | 799 | -0.40 | -1.04 | 2.56 K | 97.24 K |
| PRXIQ | Premier Exhibitions Inc | 7.00 | 491 | -0.203 | -2.82 | 26.96 K | 188.72 K |
| SYNE | Synthesis Energy Systems Inc | 42.88 | 157 | -3.20 | -6.94 | 1.57 K | 67.24 K |
| ESNC | EnSync Inc | 6.30 | 1 | -0.20 | -3.08 | 1.23 K | 7.75 K |
| FRTD | Fortitude Group Inc | 70.00 | -25.4545 | -26.67 | 141.5 K | 9.9 M | |
| AFPW | AlumiFuel Power Corporation | 5500.00 | -1000.00 | -15.38 | 1 | 5.5 K | |
| ESINQ | ITT Educational Services Inc | 93.39 | -1.46 | -1.54 | 1.19 M | 111.3 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 104 K | 936 K | |
| STMP | Stamper Oil & Gas Corp | 349.0305 | -174.5152 | -33.33 | 44 | 15.36 K | |
| MYID | Killi Ltd | 41.8525 | -13.951 | -25 | 47 K | 1.97 M | |
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 55 | 2.24 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 60 K | 1.62 M | |
| BRON | Bronco Resources Corp. | 8.00 | -2.00 | -20 | 62 | 496 | |
| FCI | First Canadian Graphite Inc. | 300.00 | -60.00 | -16.67 | 54 | 16.2 K | |
| SSE | Silver Spruce Resources Inc | 16.50 | -3.00 | -15.38 | 914 | 15.08 K | |
| KRY | Koryx Copper Inc. | 165.00 | -30.00 | -15.38 | 7 | 1.16 K | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 213 | 1.28 K | |
| EMR | Emgold Mining Corporation | 35.00 | -5.00 | -12.5 | 625 K | 21.88 M | |
| TRAN | Clean Energy Transition Inc. | 72.00 | -9.00 | -11.11 | 456 | 32.83 K | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 86 | 1.72 K | |
| CTEK | CLEANTEK Industries Inc | 5.2941 | -0.5883 | -10 | 1.48 K | 7.83 K | |
| GR | Great Atlantic Resources Corp | 54.00 | -6.00 | -10 | 45 | 2.43 K | |
| LUCA | Luca Mining Corp. | 11.52 | -1.28 | -10 | 1.74 K | 20.07 K | |
| KIP | Kiplin Metals Inc | 324.00 | -32.40 | -9.09 | 69 K | 22.36 M | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -1.75 | -6.67 | 114 | 2.79 K | |
| BARU | Baru Gold Corp | 4.5042 | -0.2937 | -6.12 | 550 | 2.48 K | |
| BTR | Bonterra Resources Inc | 66.00 | -4.00 | -5.71 | 200 | 13.2 K | |
| NBY | Niobay Metals Inc | 3.40 | -0.20 | -5.56 | 69.5 K | 236.3 K | |
| ENA | Enablence Technologies Inc | 864.00 | -48.00 | -5.26 | 182 | 157.25 K | |
| MRZL | Mont Royal Resources Limited. | 6.0606 | -0.2331 | -3.7 | 4.12 K | 24.96 K | |
| VLI | Vision Lithium Inc | 3.50 | -0.10 | -2.78 | 63 K | 220.5 K | |
| AVCR | Avricore Health Inc | 14.20 | -0.40 | -2.74 | 4.25 K | 60.32 K | |
| OYL | CGX Energy Inc | 10.80 | -0.30 | -2.7 | 120.11 K | 1.3 M | |
| MVI-H | Monitor Ventures Inc | 9.50 | -0.125 | -1.3 | 900 | 8.55 K |