Loser Valuations for 17 July 2009 from 00:00:00 until 23:59:59
Loser Valuations for 17 July 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 | 1107.2419 | 3.59 B | -6.7848 | -0.61 | 400 | 442.9 K |
| NHC | National Healthcare Corp | 23.4127 | 3.3 B | -0.1353 | -0.57 | 17.3 K | 405.04 K |
| PRK | Park National Corp | 27.7119 | 3.23 B | -0.5745 | -2.03 | 42.9 K | 1.19 M |
| NG | Novagold Resources Inc | 3.6705 | 2.65 B | -0.1266 | -3.33 | 641.68 K | 2.36 M |
| NOG | Northern Oil and Gas | 53.7495 | 2.59 B | -1.2142 | -2.21 | 11.62 K | 624.57 K |
| TMP | Tompkinstrustco | 23.7835 | 1.44 B | -0.4336 | -1.79 | 35.2 K | 837.18 K |
| FRD | Friedman Industries Inc | 3.6346 | 276.32 M | -0.0537 | -1.46 | 14.3 K | 51.97 K |
| ACU | Acme United Corp | 5.9987 | 269.13 M | -0.2485 | -3.98 | 23.2 K | 139.17 K |
| BKTI | Bk Technologies Inc | 6.5379 | 261.75 M | -0.0399 | -0.61 | 460 | 3.01 K |
| PLX | Protalix Biotherapeutics | 53.90 | 252.19 M | -1.10 | -2 | 11.43 K | 616.02 K |
| NEN | New England Realty Associates | 10.2295 | 159.52 M | -0.1013 | -0.98 | 1.2 K | 12.28 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 144.64 M | -140.00 | -7.41 | 7 | 12.25 K |
| OPHC | Optimumbank Hlds | 624.00 | 114.56 M | -51.20 | -7.58 | 16 | 9.98 K |
| CVU | CPI Aerostructures | 6.33 | 61.35 M | -0.10 | -1.56 | 16.6 K | 105.08 K |
| DXR | Daxor Corp | 8.1937 | 49.74 M | -0.1531 | -1.83 | 300 | 2.46 K |
| FSP | Franklin Street Properties | 5.2207 | 43.73 M | -0.0351 | -0.67 | 382.6 K | 2 M |
| COHN | Cohen & CO Inc | 21.8292 | 35.52 M | -0.9355 | -4.11 | 6.72 K | 146.74 K |
| NNVC | Nanoviricides Inc | 49.70 | 35.24 M | -2.10 | -4.05 | 623 | 30.96 K |
| MXC | Mexco Energy Corp | 10.8888 | 22.1 M | -0.0621 | -0.57 | 1.8 K | 19.6 K |
| REED | Reed's, Inc. | 524.4473 | 21.11 M | -23.0526 | -4.21 | 40 | 20.98 K |
| AIRI | Air Industries Group Inc | 66.9942 | 13.4 M | -18.4234 | -21.57 | 1 | 66.99 |
| TOVX | Theriva Biologics Inc | 3325.00 | 7.38 M | -87.50 | -2.56 | 1 | 3.33 K |
| INUV | Inuvo Inc | 22.00 | 6.51 M | -3.00 | -12 | 1.33 K | 29.17 K |
| OPTT | Ocean Power Tech Inc | 1059.8199 | 5.15 M | -8.1801 | -0.77 | 39.69 K | 42.07 M |
| TPHS | Trinity Pl Hlds Inc | 7.0207 | 1.93 M | -0.4381 | -5.87 | 18.43 K | 129.36 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 | 17.9134 | 3.87 T | -0.1106 | -0.61 | 52.86 M | 946.9 M |
| GOOGL | Alphabet Inc Class A | 10.6787 | 3.61 T | -0.3066 | -2.79 | 273.89 M | 2.92 B |
| GOOG | Alphabet Inc Class C | 10.6288 | 3.57 T | -0.3051 | -2.79 | 275.19 M | 2.92 B |
| AMAT | Applied Materials | 9.6678 | 313.53 B | -0.0534 | -0.55 | 22.77 M | 220.16 M |
| AZN | Astrazeneca Plc ADR | 21.8611 | 287.66 B | -0.2769 | -1.25 | 2.64 M | 57.78 M |
| LIN | Linde Plc | 51.8189 | 241.73 B | -0.6773 | -1.29 | 2.11 M | 109.51 M |
| PEP | Pepsico Inc | 34.2884 | 196.15 B | -0.3631 | -1.05 | 6.19 M | 212.18 M |
| TMUS | T-Mobile US | 20.2504 | 182.36 B | -0.2868 | -1.4 | 1.64 M | 33.18 M |
| ISRG | Intuitive Surg Inc | 17.2822 | 158.81 B | -0.1422 | -0.82 | 6.66 M | 115.06 M |
| IBKR | Interactive Brokers | 3.7423 | 140.55 B | -0.0523 | -1.38 | 3.27 M | 12.24 M |
| BKNG | Booking Holdings Inc | 4.5581 | 119.15 B | -0.0439 | -0.95 | 16.98 M | 77.39 M |
| MAR | Marriot International | 16.0301 | 110.52 B | -0.3691 | -2.25 | 7.97 M | 127.77 M |
| MDLZ | Mondelez Intl Inc | 18.1821 | 84.43 B | -0.1988 | -1.08 | 7.98 M | 145.05 M |
| MELI | MercadoLibre Inc | 26.5505 | 76.65 B | -1.7927 | -6.32 | 898.73 K | 23.86 M |
| HON | Honeywell International Inc. Common Stock | 20.136 | 72.15 B | -0.2483 | -1.22 | 6.21 M | 125.13 M |
| AEP | American Electric Power Company | 15.5428 | 70.36 B | -0.0782 | -0.5 | 2.94 M | 45.62 M |
| GRMN | Garmin Ltd | 14.012 | 56.64 B | -0.0968 | -0.69 | 1.79 M | 25.03 M |
| XEL | XCEL Energy Inc | 10.5233 | 52.06 B | -0.084 | -0.79 | 2.55 M | 26.86 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.9568 | 51.73 B | -0.0971 | -1.92 | 4.15 M | 20.56 M |
| FITB | Fifth Third Bancorp | 4.3067 | 49.16 B | -0.2211 | -4.88 | 22.44 M | 96.65 M |
| ROP | Roper Industries | 41.272 | 47.31 B | -0.6347 | -1.51 | 450.71 K | 18.6 M |
| EXC | Exelon Corp | 18.9233 | 47.2 B | -0.1876 | -0.98 | 4.39 M | 83.03 M |
| COHR | Coherent Inc | 9.5498 | 46.19 B | -0.4379 | -4.38 | 332.4 K | 3.17 M |
| UAL | United Airlines Holdings Inc | 3.39 | 38.46 B | -0.10 | -2.87 | 3.57 M | 12.1 M |
| BIIB | Biogen Inc | 46.07 | 37.46 B | -1.03 | -2.19 | 3.38 M | 155.68 M |
| VOD | Vodafone Grp Plc ADR | 7.6868 | 36.24 B | -0.2231 | -2.82 | 2.7 M | 20.74 M |
| ACGL | Arch Capital Grp Ltd | 6.3499 | 35.54 B | -0.1098 | -1.7 | 2.02 M | 12.82 M |
| NTRS | Northern Trust Corp | 37.7804 | 32.37 B | -0.4712 | -1.23 | 1.8 M | 67.95 M |
| ILMN | Illumina Inc | 31.0019 | 32.2 B | -0.3697 | -1.18 | 1.78 M | 55.33 M |
| EXPE | Expedia Group Inc | 21.9732 | 30.82 B | -0.1319 | -0.6 | 1.39 M | 30.52 M |
| WTW | Weight Watchers International, Inc | 49.5237 | 30.82 B | -0.2837 | -0.57 | 195.24 K | 9.67 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.2125 | 30.78 B | -0.246 | -2.6 | 862.37 K | 7.94 M |
| DLTR | Dollar Tree Inc | 14.7167 | 26.81 B | -0.0833 | -0.56 | 2.04 M | 29.97 M |
| INSM | Insmed Inc | 9.80 | 26.49 B | -0.10 | -1.01 | 957.27 K | 9.38 M |
| FCNCA | First Citizens Bancs | 122.5334 | 25.73 B | -2.5576 | -2.04 | 21 K | 2.57 M |
| AXON | Axon Enterprise Inc | 5.07 | 25.69 B | -0.11 | -2.12 | 414.5 K | 2.1 M |
| VTRS | Viatris Inc | 10.0825 | 24.19 B | -0.0648 | -0.64 | 4.01 M | 40.41 M |
| PTC | Ptc Inc | 12.04 | 21.31 B | -0.11 | -0.91 | 924.02 K | 11.13 M |
| JBHT | J B Hunt Transport | 22.8847 | 21.22 B | -0.2872 | -1.24 | 1.82 M | 41.62 M |
| WWD | Woodward Inc | 16.514 | 19.99 B | -0.8514 | -4.9 | 725.97 K | 11.99 M |
| LNT | Alliant Energy Corp | 7.1224 | 19.09 B | -0.1607 | -2.21 | 1.67 M | 11.9 M |
| HST | Host Marriott Financial Trust | 4.5472 | 17.91 B | -0.1699 | -3.6 | 16.7 M | 75.94 M |
| EWBC | East West Bancorp | 5.0496 | 17.91 B | -0.2889 | -5.41 | 1.91 M | 9.65 M |
| LAMR | Lamar Advertis A | 9.2923 | 16.51 B | -0.1734 | -1.83 | 776.9 K | 7.22 M |
| JAZZ | Jazz Pharma Plc | 3.87 | 15.93 B | -0.07 | -1.78 | 321.3 K | 1.24 M |
| LECO | Lincoln Elec Hld | 13.8891 | 15.6 B | -0.0969 | -0.69 | 570.2 K | 7.92 M |
| PNFP | Pinnacle Finl Ptnrs | 11.0647 | 15.39 B | -0.4723 | -4.09 | 1.27 M | 14.03 M |
| MANH | Manhattan Assoc | 4.0225 | 15.03 B | -0.0975 | -2.37 | 720.22 K | 2.9 M |
| ICLR | Icon Plc | 22.93 | 14.96 B | -0.42 | -1.8 | 207.15 K | 4.75 M |
| REG | Regency Centers Corp | 15.2608 | 14.24 B | -2.4268 | -13.72 | 5.63 M | 85.86 M |
| AKAM | Akamai Technologies | 19.64 | 12.46 B | -0.54 | -2.68 | 7.41 M | 145.51 M |
| LULU | Lululemon Athletica | 7.18 | 12.45 B | -0.065 | -0.9 | 1.68 M | 12.08 M |
| TXRH | Texas Roadhouse Inc | 9.0503 | 12.36 B | -0.1109 | -1.21 | 392.78 K | 3.55 M |
| CSGP | Costar Group Inc | 3.648 | 12.18 B | -0.094 | -2.51 | 1.44 M | 5.24 M |
| HALO | Halozyme Therapeutic | 6.45 | 11.54 B | -0.04 | -0.62 | 209.18 K | 1.35 M |
| TECH | Bio-Techne Cp | 12.7693 | 11.43 B | -0.1686 | -1.3 | 475.83 K | 6.08 M |
| BMRN | Biomarin Pharmaceuticals | 13.99 | 11.3 B | -0.47 | -3.25 | 1.54 M | 21.6 M |
| RGEN | Repligen Cp | 5.46 | 11.03 B | -0.04 | -0.73 | 149.11 K | 814.16 K |
| ENSG | The Ensign Group IN | 3.6421 | 10.86 B | -0.0277 | -0.75 | 220.64 K | 803.58 K |
| SIRI | Sirius XM Holdings | 3.0984 | 10.86 B | -0.1589 | -4.88 | 1.78 M | 5.51 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.281 | 10.81 B | -0.0476 | -0.75 | 217.4 K | 1.37 M |
| WTFC | Wintrust Financial Corp | 13.1381 | 10.46 B | -0.9707 | -6.88 | 410.9 K | 5.4 M |
| UMBF | Ump Financial Corp | 29.6952 | 10.23 B | -0.7832 | -2.57 | 233.4 K | 6.93 M |
| SSB | South State Cp | 16.4192 | 10.18 B | -0.3667 | -2.18 | 47.6 K | 781.55 K |
| LFUS | Littelfuse Inc | 19.9149 | 10.1 B | -0.5023 | -2.46 | 184.59 K | 3.68 M |
| BPOP | Popular Inc | 8.4666 | 10.06 B | -1.3487 | -13.74 | 498.9 K | 4.22 M |
| MDGL | Madrigal Pharmaceuticals Inc | 81.20 | 10.06 B | -1.40 | -1.69 | 1.75 K | 142.34 K |
| ZION | Zions Bancorp | 8.5016 | 9.71 B | -0.6178 | -6.77 | 6.71 M | 57.05 M |
| ONB | Old National Bncp | 5.7546 | 9.55 B | -0.2743 | -4.55 | 661.6 K | 3.81 M |
| BRKR | Bruker Corp | 8.0632 | 9.51 B | -0.1439 | -1.75 | 234.3 K | 1.89 M |
| MTCH | Match Group Inc | 4.4401 | 9.47 B | -0.0264 | -0.59 | 11.04 M | 49.01 M |
| AEIS | Advanced Energy | 11.1676 | 9.38 B | -0.1177 | -1.04 | 279.5 K | 3.12 M |
| MORN | Morningstar Inc | 37.7534 | 9.23 B | -0.3988 | -1.05 | 57.6 K | 2.17 M |
| WYNN | Wynn Resorts Ltd | 21.6722 | 8.79 B | -0.8088 | -3.6 | 3.02 M | 65.55 M |
| COLB | Columbia Banking Sys | 5.1006 | 8.69 B | -0.2143 | -4.03 | 149.4 K | 762.03 K |
| TTMI | TTM Technologies | 9.00 | 8.29 B | -0.11 | -1.21 | 215.64 K | 1.94 M |
| CYTK | Cytokinetics | 16.86 | 8.15 B | -0.54 | -3.1 | 17.51 K | 295.2 K |
| BOKF | Bok Financial Corp | 24.0347 | 7.94 B | -1.0304 | -4.11 | 133.98 K | 3.22 M |
| CBSH | Commerce Bancshares | 14.9574 | 7.94 B | -0.1926 | -1.27 | 1.85 M | 27.62 M |
| VLY | Valley National Bancorp | 4.3886 | 7.92 B | -0.1443 | -3.18 | 918.81 K | 4.03 M |
| FCFS | First Cash Fin Svcs | 14.3857 | 7.89 B | -0.6713 | -4.46 | 274.65 K | 3.95 M |
| VICR | Vicor Cp | 6.7813 | 7.76 B | -0.2322 | -3.31 | 104.78 K | 710.54 K |
| AMRX | Amneal Pharmaceuticals Inc | 7.47 | 7.56 B | -0.23 | -2.99 | 204.88 K | 1.53 M |
| IESC | Ies Holdings | 7.74 | 7.52 B | -0.28 | -3.49 | 104.85 K | 811.55 K |
| CROX | Crocs Inc | 3.10 | 7.32 B | -0.02 | -0.64 | 2.67 M | 8.27 M |
| RUSHB | Rush Entpr Cl B | 4.2022 | 7.04 B | -0.0556 | -1.31 | 2.25 K | 9.45 K |
| UBSI | United Bkshs Inc | 8.5584 | 6.56 B | -0.6442 | -7 | 482 K | 4.13 M |
| LGND | Ligand Pharm | 9.8759 | 6.34 B | -0.3076 | -3.02 | 67.11 K | 662.79 K |
| AVAV | Aerovironment Inc | 31.25 | 6.32 B | -0.35 | -1.11 | 137.53 K | 4.3 M |
| GBCI | Glacier Bancorp Inc | 7.8184 | 6.31 B | -0.306 | -3.77 | 771.6 K | 6.03 M |
| SIGI | Selective Ins Group | 9.8903 | 6.14 B | -0.1086 | -1.09 | 164.8 K | 1.63 M |
| CRUS | Cirrus Logic Inc | 4.56 | 6.07 B | -0.14 | -2.98 | 412.84 K | 1.88 M |
| HOMB | Home Bancshares Inc | 3.3336 | 6.02 B | -0.0419 | -1.24 | 378.4 K | 1.26 M |
| MKTX | Marketaxess Holdings | 8.7272 | 5.82 B | -0.2331 | -2.6 | 139.6 K | 1.22 M |
| HWC | Hancock Whitney Corp | 21.0242 | 5.81 B | -0.4761 | -2.21 | 243.4 K | 5.12 M |
| PLXS | Plexus Cp | 23.72 | 5.65 B | -0.34 | -1.41 | 267.7 K | 6.35 M |
| ABCB | Ameris Bancorp | 5.4493 | 5.57 B | -0.5306 | -8.87 | 24.37 K | 132.78 K |
| CAKE | Cheesecake Fact | 13.486 | 5.47 B | -0.1461 | -1.07 | 1.55 M | 20.93 M |
| VSEC | V S E Cp | 11.9017 | 5.39 B | -0.1923 | -1.59 | 24.7 K | 293.92 K |
| RUSHA | Rush Entpr Cl A | 4.9097 | 5.27 B | -0.1115 | -2.22 | 209.01 K | 1.03 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.3321 | 1.28 T | -0.1463 | -0.68 | 4.39 M | 93.62 M |
| KO | Coca-Cola Company | 15.0455 | 419.74 B | -0.1405 | -0.93 | 19.81 M | 298.03 M |
| MRK | Merck & Company | 14.9667 | 362.83 B | -0.1028 | -0.68 | 11.34 M | 169.65 M |
| UNH | Unitedhealth Group Inc | 19.5757 | 361.04 B | -0.1248 | -0.63 | 9.05 M | 177.16 M |
| GE | General Electric Company | 39.8635 | 355.62 B | -2.5663 | -6.05 | 37.75 M | 1.5 B |
| BAC | Bank of America Corporation | 9.9275 | 349.63 B | -0.2157 | -2.13 | 457.02 M | 4.54 B |
| MS | Morgan Stanley | 19.5195 | 298.3 B | -0.3975 | -2 | 22.09 M | 431.24 M |
| BML-PG | Bank of America Corporation | 6.5571 | 260.57 B | -0.3044 | -4.44 | 40.2 K | 263.6 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1868 | 246.95 B | -0.0277 | -0.86 | 750.5 K | 2.39 M |
| BML-PL | Bank of America Corporation | 6.1405 | 237.31 B | -0.2174 | -3.42 | 65.81 K | 404.11 K |
| BAC-PE | Bank of America Corporation | 7.0543 | 228.17 B | -0.1926 | -2.66 | 50.28 K | 354.7 K |
| AXP | American Express Company | 22.0633 | 216.66 B | -0.1968 | -0.88 | 17.89 M | 394.73 M |
| DIS | Walt Disney Company | 20.62 | 206.6 B | -0.2355 | -1.13 | 10.52 M | 216.85 M |
| APH | Amphenol Corp | 3.6096 | 195.84 B | -0.0657 | -1.79 | 19 M | 68.57 M |
| ABT | Abbott Laboratories | 14.749 | 189.28 B | -0.1559 | -1.05 | 25.75 M | 379.71 M |
| WFC-PL | Wells Fargo & Company | 337.3969 | 188 B | -1.8636 | -0.55 | 5.86 K | 1.98 M |
| DE | Deere & Company | 27.8565 | 186.51 B | -0.45 | -1.59 | 4.12 M | 114.81 M |
| WELL | Welltower Inc | 17.5572 | 181.46 B | -0.1883 | -1.06 | 1.59 M | 27.96 M |
| NVO | Novo Nordisk A/S ADR | 8.9178 | 181.18 B | -0.0512 | -0.57 | 157.47 K | 1.4 M |
| NEE | Nextera Energy | 9.43 | 180.35 B | -0.0913 | -0.96 | 7.3 M | 68.8 M |
| SAN | Banco Santander ADR | 4.6601 | 179.94 B | -0.0293 | -0.62 | 1.83 M | 8.54 M |
| PFE | Pfizer Inc | 7.0148 | 167.86 B | -0.0516 | -0.73 | 56.11 M | 393.57 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 28.6202 | 165.56 B | -0.4782 | -1.64 | 20.7 K | 592.44 K |
| DHR | Danaher Corp | 12.2693 | 165.42 B | -0.1881 | -1.51 | 4.37 M | 53.58 M |
| SCHW | The Charles Schwab Corp | 13.7491 | 160.45 B | -0.4589 | -3.23 | 15.21 M | 209.13 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8197 | 155.24 B | -0.0388 | -1.01 | 108.1 K | 412.91 K |
| SONY | Sony Group Corp ADR | 4.0224 | 154.7 B | -0.0743 | -1.81 | 4.88 M | 19.63 M |
| BX | Blackstone Inc | 4.2872 | 151.73 B | -0.0783 | -1.79 | 1.88 M | 8.05 M |
| TJX | TJX Companies | 7.0583 | 150.08 B | -0.0401 | -0.56 | 33.83 M | 238.81 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.2893 | 144.15 B | -0.0538 | -1.01 | 703.22 K | 3.72 M |
| CB | Chubb Ltd | 27.3396 | 141.5 B | -0.5783 | -2.07 | 2.1 M | 57.41 M |
| LMT | Lockheed Martin Corp | 48.3289 | 140.92 B | -0.8344 | -1.7 | 2.51 M | 121.48 M |
| ETN | Eaton Corp | 14.3072 | 140.1 B | -0.156 | -1.08 | 5.06 M | 72.39 M |
| BA | Boeing Company | 31.644 | 138.31 B | -0.5279 | -1.64 | 5.69 M | 180.1 M |
| BMY | Bristol-Myers Squibb Company | 11.0572 | 128.59 B | -0.0719 | -0.65 | 11.95 M | 132.1 M |
| PLD | Prologis Inc | 10.2399 | 126.42 B | -0.3828 | -3.6 | 2.18 M | 22.35 M |
| SYK | Stryker Corp | 31.974 | 121.36 B | -0.5766 | -1.77 | 2.17 M | 69.25 M |
| COF | Capital One Financial Corp | 20.543 | 118.57 B | -0.3256 | -1.56 | 8.9 M | 182.74 M |
| SO | Southern Company | 15.0921 | 109.25 B | -0.1534 | -1.01 | 3.67 M | 55.4 M |
| GSK | Glaxosmithkline Plc ADR | 15.6776 | 101.43 B | -0.2199 | -1.38 | 997.8 K | 15.64 M |
| GD | General Dynamics Corp | 36.3754 | 99.23 B | -0.815 | -2.19 | 2.33 M | 84.79 M |
| MMM | 3M Company | 31.9796 | 97.6 B | -0.2439 | -0.76 | 5.48 M | 175.2 M |
| UPS | United Parcel Service | 29.5517 | 95.75 B | -0.4305 | -1.44 | 5.17 M | 152.71 M |
| EMR | Emerson Electric Company | 21.4929 | 93.57 B | -0.2973 | -1.36 | 4.32 M | 92.78 M |
| KKR | KKR & Co. LP | 3.1202 | 92.41 B | -0.0252 | -0.8 | 10 K | 31.2 K |
| PNC | PNC Bank | 23.7312 | 92.05 B | -0.6675 | -2.74 | 7.25 M | 171.94 M |
| PWR | Quanta Services | 21.1284 | 91.6 B | -0.1871 | -0.88 | 1.72 M | 36.27 M |
| RCL | Royal Caribbean Cruises Ltd | 11.2452 | 89.65 B | -0.3368 | -2.91 | 2.39 M | 26.86 M |
| SPG | Simon Property Group | 22.9399 | 89.12 B | -0.7439 | -3.14 | 5.54 M | 127.06 M |
| AMT | American Tower Corp | 23.3167 | 88.23 B | -0.2822 | -1.2 | 3.12 M | 72.78 M |
| NGG | National Grid Transco Plc ADR | 15.9945 | 83.71 B | -0.2595 | -1.6 | 111.84 K | 1.79 M |
| CP | Canadian Pacific Railway | 6.1743 | 81.54 B | -0.0719 | -1.15 | 3.29 M | 20.3 M |
| E | Eni S.P.A. ADR | 16.969 | 79.58 B | -0.1491 | -0.87 | 320.3 K | 5.44 M |
| BCS | Barclays Plc ADR | 11.8423 | 76.95 B | -0.2541 | -2.1 | 1.63 M | 19.36 M |
| FDX | Fedex Corp | 49.7149 | 75.56 B | -1.0852 | -2.14 | 5.46 M | 271.61 M |
| AON | AON Plc | 31.5707 | 71.4 B | -0.452 | -1.41 | 2.62 M | 82.73 M |
| URI | United Rentals | 5.8304 | 71.25 B | -0.1259 | -2.11 | 714.9 K | 4.17 M |
| APD | Air Products and Chemicals | 49.3737 | 70.19 B | -0.5392 | -1.08 | 1.16 M | 57.39 M |
| DLR | Digital Realty Trust | 19.0398 | 69.73 B | -0.4508 | -2.31 | 1 M | 19.08 M |
| TDG | Transdigm Group Inc | 13.5791 | 69.64 B | -0.1662 | -1.21 | 377.5 K | 5.13 M |
| DB | Deutsche Bank Ag | 40.2615 | 69.2 B | -0.4187 | -1.03 | 909.71 K | 36.63 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.5666 | 66.58 B | -0.0533 | -0.62 | 19.14 K | 163.92 K |
| BSX | Boston Scientific Corp | 10.04 | 65.41 B | -0.20 | -1.95 | 15.75 M | 158.11 M |
| MET | Metlife Inc | 20.3142 | 64.97 B | -0.3669 | -1.77 | 4.36 M | 88.6 M |
| ALL | Allstate Corp | 16.589 | 64.88 B | -0.1779 | -1.06 | 4.24 M | 70.32 M |
| NWG | Natwest Group Plc ADR | 7.6174 | 62.85 B | -0.0903 | -1.17 | 147.22 K | 1.12 M |
| PSA | Public Storage | 35.7615 | 62.73 B | -0.4547 | -1.26 | 1.97 M | 70.45 M |
| TFC | Truist Financial Corp | 11.6472 | 60.24 B | -0.7731 | -6.22 | 20.03 M | 233.25 M |
| DAL | Delta Air Lines Inc | 5.2396 | 60.08 B | -0.0345 | -0.65 | 6.61 M | 34.66 M |
| D | Dominion Resources | 16.2715 | 59.86 B | -0.1485 | -0.9 | 3.1 M | 50.49 M |
| BDX | Becton Dickinson and Company | 39.931 | 58.43 B | -0.8045 | -1.97 | 1.77 M | 70.7 M |
| NKE | Nike Inc | 11.059 | 56.92 B | -0.1581 | -1.41 | 13.1 M | 144.89 M |
| O | Realty Income Corp | 9.4031 | 56.81 B | -0.0685 | -0.72 | 1.61 M | 15.15 M |
| HUM | Humana Inc | 25.3021 | 53.59 B | -0.3317 | -1.29 | 2.19 M | 55.29 M |
| ETR | Entergy Corp | 18.5772 | 53.51 B | -0.1936 | -1.03 | 1.78 M | 33.11 M |
| AZO | Autozone | 156.98 | 52.11 B | -0.87 | -0.55 | 1.22 M | 190.91 M |
| VMRK | Vivmark Residential | 9.5017 | 50.01 B | -0.4222 | -4.25 | 4.73 M | 44.93 M |
| HEI | Heico Corp | 7.2888 | 48.82 B | -0.0876 | -1.19 | 304.22 K | 2.22 M |
| VTR | Ventas Inc | 16.9509 | 47.82 B | -0.121 | -0.71 | 1.88 M | 31.88 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.8909 | 46.53 B | -0.2062 | -0.76 | 200 | 5.38 K |
| ED | Consolidated Edison Company of New York | 19.3136 | 44.08 B | -0.1549 | -0.8 | 2.43 M | 46.87 M |
| PRU | Prudential Financial Inc | 20.6431 | 42.2 B | -0.2275 | -1.09 | 4.22 M | 87.16 M |
| CIEN | Ciena Corp | 10.02 | 41.98 B | -0.23 | -2.24 | 4.49 M | 44.95 M |
| STM | Stmicroelectronics N.V. ADR | 5.2446 | 41.36 B | -0.0893 | -1.67 | 1.9 M | 9.97 M |
| CCL | Carnival Corp | 19.5396 | 41.25 B | -0.6676 | -3.3 | 5.81 M | 113.6 M |
| KR | Kroger Company | 6.6192 | 41.04 B | -0.0977 | -1.45 | 12.7 M | 84.08 M |
| SLF | Sun Life Financial Inc | 13.7056 | 40.97 B | -0.0732 | -0.53 | 353.3 K | 4.84 M |
| EL | Estee Lauder Companies | 13.4743 | 40.7 B | -0.073 | -0.54 | 1.7 M | 22.97 M |
| WEC | Wisconsin Energy Corp | 11.8851 | 38.65 B | -0.0954 | -0.8 | 1.25 M | 14.91 M |
| CCI | Crown Castle International Corp | 15.5308 | 37.89 B | -0.11 | -0.7 | 1 M | 15.57 M |
| TKO | Tko Group Holdings Inc Cl A | 8.1161 | 37.63 B | -0.1457 | -1.76 | 188.3 K | 1.53 M |
| PEG | Public Service Enterprise Group Inc | 17.1081 | 37.03 B | -0.1918 | -1.11 | 1.89 M | 32.35 M |
| HIG | Hartford Financial Services Group | 8.5824 | 36.68 B | -0.1303 | -1.5 | 7.86 M | 67.49 M |
| HEI-A | HEICO Corporation | 5.7373 | 36.45 B | -0.0845 | -1.45 | 430.55 K | 2.47 M |
| CNC | Centene Corp | 4.54 | 34.89 B | -0.0925 | -2 | 5.31 M | 24.12 M |
| EXR | Extra Space Storage Inc | 4.5488 | 34.73 B | -0.1235 | -2.64 | 810.8 K | 3.69 M |
| RMD | Resmed Inc | 16.4244 | 33.55 B | -0.3648 | -2.17 | 756.8 K | 12.43 M |
| IRM | Iron Mountain Inc | 10.6323 | 33.47 B | -0.1572 | -1.46 | 1.09 M | 11.56 M |
| CCJ | Cameco Corp | 20.7872 | 32.37 B | -0.237 | -1.13 | 1.8 M | 37.47 M |
| RJF | Raymond James Financial | 9.4433 | 32.11 B | -0.1354 | -1.41 | 1.52 M | 14.38 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 63 | 756 | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | -0.4678 | -5.88 | 10.6 K | 79.33 K | |
| HPS-A | Hammond Power Solutions Inc | 4.835 | -0.3009 | -5.86 | 25.02 K | 120.95 K | |
| LUG | Lundin Gold Inc | 5.6164 | -0.3403 | -5.71 | 1.02 K | 5.76 K | |
| ELVA | Electrovaya Inc | 4.60 | -0.25 | -5.15 | 24.64 K | 113.34 K | |
| MSCL | Satellos Bioscience Inc | 96.00 | -4.80 | -4.76 | 144 | 13.82 K | |
| FLNT | Flint Corp | 8.00 | -0.40 | -4.76 | 1.27 K | 10.14 K | |
| TLO | Talon Metals Corp | 3.1855 | -0.1365 | -4.11 | 1.55 K | 4.94 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 11.4901 | -0.4086 | -3.43 | 120 | 1.38 K | |
| NG | Novagold Res Inc | 3.6581 | -0.1289 | -3.4 | 159.04 K | 581.78 K | |
| SAP | Saputo Inc | 8.6661 | -0.2721 | -3.04 | 508.8 K | 4.41 M | |
| QBR-A | Quebecor Inc | 3.7387 | -0.1167 | -3.03 | 1.74 K | 6.51 K | |
| ACO-X | ATCO Ltd | 11.1568 | -0.3438 | -2.99 | 90.59 K | 1.01 M | |
| BBD-A | Bombardier Inc | 90.25 | -2.75 | -2.96 | 34.15 K | 3.08 M | |
| RBA | Rb Global Inc | 18.532 | -0.503 | -2.64 | 94.57 K | 1.75 M | |
| WN-PA | George Weston Prf | 8.0048 | -0.2157 | -2.62 | 75.26 K | 602.47 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.7398 | -0.1544 | -2.62 | 50.2 K | 288.14 K | |
| S | Sherritt Intl Rv | 4.5313 | -0.1206 | -2.59 | 1.69 M | 7.68 M | |
| POW-PD | Power Corporation of Canada Pref D | 7.7479 | -0.1864 | -2.35 | 13.02 K | 100.84 K | |
| AAV | Advantage Oil & Gas Ltd | 5.54 | -0.13 | -2.29 | 607.95 K | 3.37 M | |
| EDV | Endeavour Mining Corp | 11.4057 | -0.2462 | -2.11 | 7.71 K | 87.94 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.1401 | -0.1582 | -1.91 | 11.9 K | 96.87 K | |
| VNP | 5N Plus Inc | 5.95 | -0.11 | -1.82 | 55.4 K | 329.63 K | |
| LNR | Linamar Corp | 8.4293 | -0.1491 | -1.74 | 61.31 K | 516.82 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.8789 | -0.1202 | -1.72 | 2.62 M | 17.99 M | |
| FFN-PA | North American Financial 15 Split Corp | 3.2104 | -0.0535 | -1.64 | 500 | 1.61 K | |
| PD | Precision Drilling Corp | 108.20 | -1.80 | -1.64 | 728.39 K | 78.81 M | |
| PHX | Phx Energy Services Corp | 3.1387 | -0.0519 | -1.63 | 57.37 K | 180.08 K | |
| BBD-B | Bombardier Inc Series B | 80.4495 | -1.3225 | -1.62 | 186.08 K | 14.97 M | |
| TCL-A | Transcontinental Inc | 3.3093 | -0.0532 | -1.58 | 40.91 K | 135.4 K | |
| CCO | Cameco Corp | 23.1559 | -0.3675 | -1.56 | 757.31 K | 17.54 M | |
| T | Telus Corp | 3.3788 | -0.053 | -1.54 | 2.42 M | 8.17 M | |
| CLS | Celestica Inc Sv | 8.39 | -0.13 | -1.53 | 363.1 K | 3.05 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.6304 | -0.1177 | -1.52 | 3.7 K | 28.23 K | |
| JAG | Jaguar Mining Inc | 7543.5059 | -115.4199 | -1.51 | 117.21 K | 884.2 M | |
| MTL | Mullen Group Ltd | 5.6736 | -0.0867 | -1.51 | 30 K | 170.21 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.7207 | -0.0711 | -1.48 | 6.8 K | 32.1 K | |
| VET | Vermilion Energy Inc | 13.1922 | -0.1828 | -1.37 | 113.2 K | 1.49 M | |
| LB | Laurentian Bank | 14.5847 | -0.1998 | -1.35 | 127 K | 1.85 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.9084 | -0.0525 | -1.33 | 14.2 K | 55.5 K | |
| FTS-PG | Fortis Inc Pref G | 9.9639 | -0.1333 | -1.32 | 5.2 K | 51.81 K | |
| MRD | Melcor Dev | 3.2699 | -0.0422 | -1.27 | 10.49 K | 34.29 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.8108 | -0.2237 | -1.24 | 92.41 K | 1.65 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.768 | -0.0716 | -1.23 | 2.38 K | 13.76 K | |
| GIL | Gildan Activewear Inc | 7.0516 | -0.0827 | -1.16 | 318.4 K | 2.25 M | |
| KEY | Keyera Corp | 3.2438 | -0.0379 | -1.15 | 209.9 K | 680.86 K | |
| BCE | BCE Inc | 9.3396 | -0.108 | -1.14 | 1.78 M | 16.67 M | |
| SLF | Sun Life Financial Inc | 15.2847 | -0.1757 | -1.14 | 970.7 K | 14.84 M | |
| IFC | Intact Financial Corp | 22.6131 | -0.2567 | -1.12 | 253.2 K | 5.73 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.5453 | -0.0845 | -1.11 | 14.67 K | 110.66 K | |
| QBR-B | Quebecor Inc | 3.694 | -0.0413 | -1.11 | 104.4 K | 385.65 K | |
| BCE-PR | BCE Inc Pref R | 7.1958 | -0.0797 | -1.1 | 6.67 K | 48.03 K | |
| BTE | Baytex Energy Corp | 13.3308 | -0.1423 | -1.06 | 648.86 K | 8.65 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.1691 | -0.0505 | -0.97 | 612 | 3.16 K | |
| BNE | Bonterra Energy Corp | 11.3553 | -0.1042 | -0.91 | 35.98 K | 408.62 K | |
| LNF | Leons Furniture | 5.1976 | -0.0475 | -0.91 | 4.04 K | 21.01 K | |
| CHR | Chorus Aviation Inc | 19.0643 | -0.1697 | -0.88 | 211.8 K | 4.04 M | |
| BCE-PY | BCE Inc Pref Y | 7.3328 | -0.0643 | -0.87 | 57.08 K | 418.56 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.1608 | -0.062 | -0.86 | 5.1 K | 36.52 K | |
| ET | Evertz Technologies Ltd | 3.3378 | -0.0277 | -0.82 | 3.3 K | 11.01 K | |
| ENB-PA | Enbridge Inc Pref A | 9.3842 | -0.0767 | -0.81 | 3.52 K | 33.08 K | |
| XTD-PA | TDb Split Corp Pref A | 3.5141 | -0.0285 | -0.8 | 1.2 K | 4.22 K | |
| ALS | Altius Minerals Corp | 5.1879 | -0.0418 | -0.8 | 19.09 K | 99.04 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.4832 | -0.0355 | -0.79 | 19.2 K | 86.09 K | |
| HBM | Hudbay Minerals Inc | 7.0588 | -0.055 | -0.77 | 248.9 K | 1.76 M | |
| NOA | North American Construction Group Ltd | 5.2512 | -0.0409 | -0.77 | 2.4 K | 12.6 K | |
| CM | Canadian Imperial Bank of Commerce | 13.6787 | -0.1015 | -0.74 | 1.81 M | 24.77 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.8428 | -0.0548 | -0.69 | 3.25 K | 25.49 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.941 | -0.0895 | -0.69 | 95.47 K | 1.24 M | |
| ELD | Eldorado Gold | 49.421 | -0.3366 | -0.68 | 1.18 M | 58.45 M | |
| TA | Transalta Corp | 11.4037 | -0.0759 | -0.66 | 520.7 K | 5.94 M | |
| BHC | Bausch Health Companies Inc | 14.1621 | -0.084 | -0.59 | 309.83 K | 4.39 M | |
| POW-PB | Power Corporation of Canada Pref B | 7.8371 | -0.0464 | -0.59 | 4.34 K | 33.99 K | |
| VLN | Velan Inc Sv | 9.2343 | -0.053 | -0.57 | 200 | 1.85 K | |
| SEA | Seabridge Gold Inc | 24.294 | -0.138 | -0.56 | 6.72 K | 163.38 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.9201 | -0.0384 | -0.55 | 8.82 K | 61.07 K | |
| BBD-PB | Bombardier Inc Pref B | 3.1188 | -0.017 | -0.54 | 10.75 K | 33.53 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.6175 | -0.0409 | -0.53 | 14.31 K | 108.98 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.5517 | -0.0292 | -0.52 | 679.72 K | 3.77 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.868 | 31.99 B | -0.1046 | -2.1 | 1.05 K | 5.14 K |
| GAMI | GAMCO Investors Inc | 17.4507 | 536.94 M | -0.1345 | -0.76 | 50.7 K | 884.68 K |
| NTPIF | Nam Tai Property Inc. | 4.38 | 262.33 M | -0.11 | -2.45 | 140.31 K | 614.58 K |
| LCU | Lion Copper Corp. Common Shares | 14.04 | 70.69 M | -0.54 | -3.7 | 544 | 7.64 K |
| CELV | Preferred Commerce Inc | 30.55 | 9.17 M | -22.184 | -42.07 | 4 | 122.2 |
| HBRM | Herborium Group Inc | 5.10 | 1.09 M | -4.40 | -46.32 | 1 | 5.1 |
| RGGI | Resgreen Group International Inc | 650.00 | 48.75 K | -90.00 | -12.16 | 8 | 5.2 K |
| XLWH | Xinliwang International Holdings Company Ltd | 70.00 | 21.84 K | -10.00 | -12.5 | 1.44 K | 100.87 K |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | -6.50 | -5.14 | 631 | 75.72 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.40 | 14.07 K | -0.12 | -2.65 | 111.56 K | 490.87 K |
| CGNH | CardioGenics Holdings Inc | 3.50 | 9.61 K | -0.10 | -2.78 | 9 K | 31.49 K |
| CBRI | CMTSU Liquidation Inc | 3.24 | 8.16 K | -0.14 | -4.14 | 186.96 K | 605.76 K |
| CGIP | Celadon Group Inc | 7.9633 | 5.66 K | -0.1933 | -2.37 | 72.54 K | 577.66 K |
| CBKCQ | Christopher & Banks Corporation | 5.742 | 3.86 K | -0.2465 | -4.12 | 196.98 K | 1.13 M |
| YVRLF | Liquid Media Group Ltd. | 34.00 | 482 | -1.00 | -2.86 | 651 | 22.13 K |
| PEHD | Perigee Holdings Inc. | 340.00 | 130 | -40.00 | -10.53 | 7 | 2.38 K |
| ESNC | EnSync Inc | 5.40 | 1 | -0.05 | -0.92 | 1.57 K | 8.48 K |
| FRTD | Fortitude Group Inc | 89.0909 | -15.9091 | -15.15 | 72.05 K | 6.42 M | |
| IZNN | IZON Network Inc | 38.25 | -3.40 | -8.16 | 625 | 23.91 K | |
| HDYNQ | Hyperdynamics Corporation | 3.52 | -0.08 | -2.22 | 2.8 K | 9.87 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTJ | Fort St. James Nickel Corp | 5.60 | -2.20 | -28.21 | 50 | 280 | |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -2.627 | -25 | 666 | 5.25 K | |
| LUCA | Luca Mining Corp. | 7.68 | -2.56 | -25 | 738 | 5.67 K | |
| IMR | iMetal Resources Inc | 250.00 | -75.00 | -23.08 | 1 | 250 | |
| MYID | Killi Ltd | 69.7545 | -13.951 | -16.67 | 280 K | 19.53 M | |
| FCI | First Canadian Graphite Inc. | 300.00 | -60.00 | -16.67 | 49 | 14.7 K | |
| JDN | Jayden Resources Inc | 3.30 | -0.60 | -15.38 | 5.4 K | 17.83 K | |
| SGLD | Scorpio Gold Corporation | 8.28 | -1.44 | -14.81 | 178 | 1.47 K | |
| SNV | Sonoro Energy Ltd | 56.00 | -8.00 | -12.5 | 315 | 17.64 K | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 14.4 K | 129.6 K | |
| BARU | Baru Gold Corp | 10.6729 | -1.0771 | -9.17 | 52.98 K | 565.4 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -43.6288 | -9.09 | 13 | 5.67 K | |
| EPO-H | Encanto Potash Corp | 13.75 | -1.25 | -8.33 | 640 | 8.8 K | |
| KIP | Kiplin Metals Inc | 275.40 | -24.30 | -8.11 | 2 K | 550.8 K | |
| PURO | Platauro Metals Corp. | 20.0334 | -1.6694 | -7.69 | 120 | 2.4 K | |
| BTR | Bonterra Resources Inc | 128.00 | -10.00 | -7.25 | 266 | 34.05 K | |
| WINS | Winshear Gold Corp | 29.6003 | -1.8501 | -5.88 | 1.99 K | 58.85 K | |
| NAR | North Arrow Minerals Inc | 16.00 | -1.00 | -5.88 | 804 | 12.86 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -2.0833 | -4.55 | 26 | 1.14 K | |
| VRB | Vanadiumcorp Resource Inc | 11.50 | -0.50 | -4.17 | 2.27 K | 26.05 K | |
| SGQ | SouthGobi Resources Ltd | 11.75 | -0.50 | -4.08 | 110.1 K | 1.29 M | |
| TIG | Triumph Gold Corp | 54.00 | -2.00 | -3.57 | 586 | 31.64 K | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.0996 | -2.33 | 28.27 K | 118.23 K | |
| ZC | Zimtu Capital Corp | 5.45 | -0.05 | -0.91 | 9.5 K | 51.77 K |