Loser Valuations for 5 October 2011 from 00:00:00 until 23:59:59
Loser Valuations for 5 October 2011 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 | 1639.8391 | 3.59 B | -15.5804 | -0.94 | 2.5 K | 4.1 M |
| NHC | National Healthcare Corp | 21.7509 | 3.3 B | -0.3737 | -1.69 | 27.9 K | 606.85 K |
| PRK | Park National Corp | 29.3267 | 3.23 B | -0.3018 | -1.02 | 78.6 K | 2.31 M |
| NOG | Northern Oil and Gas | 159.5485 | 2.59 B | -8.4996 | -5.06 | 123.88 K | 19.76 M |
| BHB | Bar Harbor Bankshares | 7.4908 | 696.29 M | -0.0429 | -0.57 | 2.25 K | 16.85 K |
| ACU | Acme United Corp | 7.0207 | 269.13 M | -0.2464 | -3.39 | 4.9 K | 34.4 K |
| GENC | Gencor Industries IN | 4.68 | 254.9 M | -0.0267 | -0.57 | 4.2 K | 19.66 K |
| ELLO | Ellomay Capital Ltd | 5.2645 | 252.16 M | -0.291 | -5.24 | 11.26 K | 59.26 K |
| MINE | Mayfair Gold Corp. | 13.50 | 166.07 M | -1.50 | -10 | 8.6 M | 116.04 M |
| ARMP | Armata Pharmaceuticals Inc | 910.00 | 144.64 M | -140.00 | -13.33 | 12 | 10.92 K |
| EPM | Evolution Petroleum Corp | 3.4979 | 138.19 M | -0.0195 | -0.55 | 56.1 K | 196.23 K |
| STXS | Stereotaxis Inc | 9.9475 | 90.18 M | -0.4692 | -4.5 | 26.96 K | 268.22 K |
| DIT | Amcon Distributing Company | 44.1296 | 58.48 M | -0.3983 | -0.89 | 2.9 K | 127.98 K |
| FSP | Franklin Street Properties | 5.078 | 43.73 M | -0.0311 | -0.61 | 266.2 K | 1.35 M |
| XTNT | Xtant Medical Holdings Inc | 238.7999 | 38.91 M | -12.00 | -4.78 | 1.72 K | 410.5 K |
| AGIG | AGIG | 1870.00 | 35.41 M | -36.25 | -1.9 | 1.57 K | 2.94 M |
| CKX | Ckx Lands | 10.6964 | 32.42 M | -0.7483 | -6.54 | 1.28 K | 13.74 K |
| BRN | Barnwell Industries | 3.2195 | 12.2 M | -0.2335 | -6.76 | 18.89 K | 60.83 K |
| CVR | Chicago Rivet & Machine Company | 10.2945 | 9.24 M | -0.259 | -2.45 | 1.4 K | 14.41 K |
| DSS | Document Security Systems | 5214.0044 | 4.5 M | -124.6377 | -2.33 | 41 | 213.77 K |
| AMBO | Ambow Education Holding Ltd ADR | 1974.00 | 3.72 M | -21.00 | -1.05 | 88 | 173.71 K |
| TPHS | Trinity Pl Hlds Inc | 9.4505 | 1.93 M | -0.5079 | -5.1 | 9.84 K | 93.01 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 58.1507 | 481.95 B | -1.0145 | -1.71 | 5.04 M | 293.26 M |
| ORLY | O'Reilly Automotive | 4.4607 | 72.85 B | -0.0233 | -0.52 | 15.15 M | 67.57 M |
| KDP | Keurig Dr Pepper Inc | 4.1268 | 52.06 B | -0.0491 | -1.18 | 1.74 M | 7.17 M |
| CCEP | Coca-Cola Europacific Partners Plc | 10.2275 | 51.73 B | -0.2421 | -2.31 | 6.41 M | 65.6 M |
| EXC | Exelon Corp | 16.7161 | 47.2 B | -0.0903 | -0.54 | 15.48 M | 258.8 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.7356 | 30.78 B | -0.2436 | -2.71 | 766.72 K | 6.7 M |
| VRSK | Verisk Analytics Inc | 32.6517 | 26.81 B | -0.3718 | -1.13 | 806.2 K | 26.32 M |
| CASY | Casey's General Stor | 39.4437 | 26.39 B | -0.664 | -1.66 | 241.38 K | 9.52 M |
| AXON | Axon Enterprise Inc | 4.20 | 25.69 B | -0.06 | -1.41 | 422.6 K | 1.77 M |
| HST | Host Marriott Financial Trust | 6.1742 | 17.91 B | -0.0527 | -0.85 | 18.52 M | 114.34 M |
| NBIX | Neurocrine Bioscienc | 5.56 | 17.65 B | -0.31 | -5.28 | 485.59 K | 2.7 M |
| LAMR | Lamar Advertis A | 9.9692 | 16.51 B | -0.1287 | -1.27 | 875.7 K | 8.73 M |
| PNFP | Pinnacle Finl Ptnrs | 10.0588 | 15.39 B | -0.0612 | -0.6 | 196.27 K | 1.97 M |
| ICLR | Icon Plc | 15.88 | 14.96 B | -0.40 | -2.46 | 419.44 K | 6.66 M |
| REG | Regency Centers Corp | 19.928 | 14.24 B | -0.2955 | -1.46 | 953.1 K | 18.99 M |
| SSB | South State Cp | 19.9461 | 10.18 B | -0.3263 | -1.61 | 27 K | 538.54 K |
| MDGL | Madrigal Pharmaceuticals Inc | 110.25 | 10.06 B | -2.45 | -2.17 | 3.4 K | 375.4 K |
| STRL | Sterling Constructio | 10.42 | 9.27 B | -0.52 | -4.75 | 61.3 K | 638.74 K |
| CYTK | Cytokinetics | 6.72 | 8.15 B | -0.12 | -1.75 | 197.74 K | 1.33 M |
| FCFS | First Cash Fin Svcs | 35.1969 | 7.89 B | -0.497 | -1.39 | 693.49 K | 24.41 M |
| ACIW | Aci Worldwide Inc | 8.9233 | 6.24 B | -0.0567 | -0.63 | 1.05 M | 9.4 M |
| MIDD | Middleby Corp | 24.29 | 6.15 B | -0.4433 | -1.79 | 529 K | 12.85 M |
| SIGI | Selective Ins Group | 10.3422 | 6.14 B | -0.0778 | -0.75 | 367.79 K | 3.8 M |
| MKTX | Marketaxess Holdings | 21.2291 | 5.82 B | -0.4164 | -1.92 | 252.9 K | 5.37 M |
| ABCB | Ameris Bancorp | 8.0358 | 5.57 B | -0.0866 | -1.07 | 87.3 K | 701.53 K |
| AUB | Atlantic Union Bancshares Corp | 7.4314 | 5.56 B | -0.0772 | -1.03 | 50.93 K | 378.51 K |
| BCPC | Balchem Cp | 33.2836 | 5.52 B | -0.6553 | -1.93 | 281.6 K | 9.37 M |
| OZK | Bank Ozk | 7.4742 | 5.47 B | -0.192 | -2.5 | 745.27 K | 5.57 M |
| MXL | Maxlinear Inc | 5.53 | 5.44 B | -0.35 | -5.95 | 143.45 K | 793.28 K |
| OMAB | Grupo Aeroportuario ADR | 6.2641 | 5.39 B | -0.1015 | -1.59 | 19.34 K | 121.17 K |
| MRCY | Mercury Sys Inc | 11.9495 | 5.38 B | -0.1924 | -1.58 | 190.97 K | 2.28 M |
| MMSI | Merit Medical Sys | 13.06 | 5.28 B | -0.07 | -0.53 | 360.18 K | 4.7 M |
| GGAL | Grupo Fin Galicia ADR | 5.8879 | 5.06 B | -0.081 | -1.36 | 501.6 K | 2.95 M |
| IRDM | Iridium Comm Inc | 5.5806 | 5.01 B | -0.4134 | -6.9 | 909.6 K | 5.08 M |
| LIVN | Livanova Plc OR Sh | 28.33 | 5.01 B | -0.16 | -0.56 | 140.44 K | 3.98 M |
| ICUI | I C U Medical Inc | 37.94 | 4.46 B | -0.43 | -1.12 | 37.3 K | 1.42 M |
| UFPI | Universal Forest Prd | 7.0789 | 4.37 B | -0.1557 | -2.15 | 643.5 K | 4.56 M |
| IPAR | Inter Parfums Inc | 11.5613 | 4.27 B | -0.3989 | -3.34 | 77.47 K | 895.68 K |
| PRIM | Primoris Services Cp | 9.7135 | 3.79 B | -0.0882 | -0.9 | 119.41 K | 1.16 M |
| IOVA | Iovance Biotherapeutics Inc | 101.00 | 3.74 B | -11.00 | -9.82 | 20 | 2.02 K |
| WSBC | Wesbanco Inc | 10.3874 | 3.72 B | -0.1771 | -1.68 | 81.1 K | 842.42 K |
| LBTYA | Liberty Global Ord A | 7.2505 | 3.54 B | -0.1367 | -1.85 | 4 M | 29.04 M |
| FIBK | First Interstate Ban | 6.1378 | 3.5 B | -0.1738 | -2.75 | 156.08 K | 958 K |
| LBTYK | Liberty Global Ord C | 7.1976 | 3.47 B | -0.0737 | -1.01 | 2 M | 14.42 M |
| TOWN | Towne Bank | 7.5517 | 3.34 B | -0.0892 | -1.17 | 55.22 K | 417.01 K |
| SKYW | Skywest Inc | 10.2823 | 3.25 B | -0.0912 | -0.88 | 306.55 K | 3.15 M |
| CECO | CECO Environmental Corp. | 4.3816 | 3.13 B | -0.0262 | -0.59 | 52.2 K | 228.72 K |
| FBNC | First Bancorp [Nc] | 8.092 | 2.69 B | -0.2017 | -2.43 | 38.46 K | 311.2 K |
| PLUS | Eplus Inc | 5.5689 | 2.54 B | -0.1306 | -2.29 | 68.62 K | 382.12 K |
| BANR | Banner Corp | 8.5972 | 2.53 B | -0.1988 | -2.26 | 246.39 K | 2.12 M |
| BUSE | First Busey Corp | 8.4198 | 2.39 B | -0.089 | -1.05 | 82.27 K | 692.72 K |
| CLDX | Celldex Therapeutics | 34.05 | 2.37 B | -0.30 | -0.87 | 17.41 K | 592.91 K |
| EFSC | Enterprises Finl Svc | 11.0245 | 2.23 B | -0.1025 | -0.92 | 29.32 K | 323.28 K |
| COHU | Cohu Inc | 8.9931 | 2.18 B | -0.358 | -3.83 | 96.3 K | 866.04 K |
| AZTA | Azenta Inc | 6.5759 | 2.14 B | -0.0714 | -1.07 | 546.7 K | 3.6 M |
| CNXN | PC Connection Inc | 6.6783 | 2.11 B | -0.0399 | -0.59 | 38.71 K | 258.52 K |
| CHCO | City Holding Company | 17.0258 | 2.01 B | -0.1623 | -0.94 | 250.2 K | 4.26 M |
| FORTY | Formula Sys [1985] ADR | 9.7535 | 1.95 B | -0.1021 | -1.04 | 2.58 K | 25.18 K |
| DCOM | Dime Community Bancshares Inc | 9.5007 | 1.85 B | -0.101 | -1.05 | 27.6 K | 262.22 K |
| LMAT | Lemaitre Vascular | 5.3562 | 1.81 B | -0.059 | -1.09 | 21.46 K | 114.94 K |
| OCFC | Oceanfirst Financial Corp | 7.4299 | 1.8 B | -0.0729 | -0.97 | 39.51 K | 293.54 K |
| HOPE | Hope Bancorp Inc | 3.7659 | 1.68 B | -0.0479 | -1.26 | 265.22 K | 998.78 K |
| ANIP | ANI Pharma Inc | 82.4402 | 1.63 B | -0.72 | -0.87 | 40.2 K | 3.31 M |
| DSGR | Distribution Solutions Group Inc | 7.2753 | 1.62 B | -0.3156 | -4.16 | 10.4 K | 75.66 K |
| IMKTA | Ingles Markets Inc | 10.6879 | 1.6 B | -0.4865 | -4.35 | 25.96 K | 277.44 K |
| CASH | Meta Financial Group | 4.1994 | 1.56 B | -0.3186 | -7.05 | 24.3 K | 102.05 K |
| CBRL | Cracker Barrel | 22.1197 | 1.48 B | -0.2043 | -0.92 | 230.7 K | 5.1 M |
| PCRX | Pacira Pharm Inc | 9.27 | 1.46 B | -0.47 | -4.83 | 93.46 K | 866.37 K |
| MNKD | Mannkind Corp | 17.45 | 1.35 B | -1.05 | -5.68 | 135.14 K | 2.36 M |
| NKTR | Nektar Therapeutics | 69.30 | 1.31 B | -1.35 | -1.91 | 98.72 K | 6.84 M |
| SBET | Sharplink Gaming Ltd | 864.00 | 1.31 B | -43.20 | -4.76 | 15 | 12.96 K |
| CRAI | Cra International | 17.3028 | 1.26 B | -0.6418 | -3.58 | 24 K | 415.27 K |
| PFBC | Preferred Bank LA | 5.5158 | 1.22 B | -0.0374 | -0.67 | 2.2 K | 12.13 K |
| CCEC | Capital Clean Energy Carriers Corp | 12.2842 | 1.22 B | -0.0641 | -0.52 | 32.01 K | 393.27 K |
| SENEA | Seneca Foods Cp A | 19.42 | 1.19 B | -0.42 | -2.12 | 33.37 K | 648.01 K |
| GLDD | Great Lakes Drg Dock | 4.3704 | 1.15 B | -0.0385 | -0.87 | 328.44 K | 1.44 M |
| HFWA | Heritage Financial | 6.8854 | 1.14 B | -0.2193 | -3.09 | 38.49 K | 265.01 K |
| NBN | Northeast Bncp | 11.0464 | 1.1 B | -0.483 | -4.19 | 400 | 4.42 K |
| SBSI | Southside Bancshares | 8.4103 | 1.04 B | -0.058 | -0.68 | 48.42 K | 407.21 K |
| SVRA | Savara Inc | 58.80 | 1.03 B | -1.40 | -2.33 | 3.91 K | 229.79 K |
| TRST | Trustco Bank Corp NY | 12.7698 | 986.25 M | -0.1658 | -1.28 | 59.14 K | 755.21 K |
| AOSL | Alpha and Omega Semi | 7.87 | 935.21 M | -0.22 | -2.72 | 56.77 K | 446.76 K |
| NWPX | Northwest Pipe Company | 20.99 | 879.99 M | -0.53 | -2.46 | 79.68 K | 1.67 M |
| CCBG | Capital City Bank Gr | 8.4409 | 875.47 M | -0.2795 | -3.21 | 28.61 K | 241.48 K |
| FCEL | Fuelcell Energy Inc | 3888.00 | 875.06 M | -43.20 | -1.1 | 292 | 1.14 M |
| MFIC | Midcap Financial Investment Corp | 4.1675 | 847.61 M | -0.0503 | -1.19 | 894.17 K | 3.73 M |
| LXRX | Lexicon Pharmaceutcl | 6.7872 | 832.07 M | -0.4928 | -6.77 | 73.33 K | 497.72 K |
| IRWD | Ironwood Pharmaceuti | 9.0482 | 804.72 M | -0.1088 | -1.19 | 258.13 K | 2.34 M |
| MLAB | Mesa Labs Inc | 33.1973 | 779 M | -0.8009 | -2.36 | 1.83 K | 60.82 K |
| FEIM | Frequency Elcts Inc | 6.9238 | 769.18 M | -0.0928 | -1.32 | 8.07 K | 55.88 K |
| WASH | Washington TR Bncorp | 10.7359 | 746.38 M | -0.1382 | -1.27 | 33.16 K | 356.06 K |
| AROW | Arrow Financial Corp | 11.9465 | 715.83 M | -0.1312 | -1.09 | 21.09 K | 251.92 K |
| CWBC | Community West Bncsh | 3.6775 | 702.15 M | -0.0338 | -0.91 | 3.8 K | 13.97 K |
| SCHL | Scholastic Cp | 21.1751 | 699.93 M | -0.1959 | -0.92 | 108.02 K | 2.29 M |
| ACNB | Acnb Corp | 8.4076 | 678.37 M | -0.18 | -2.1 | 747 | 6.28 K |
| HIFS | Hingham Inst For Svg | 37.9542 | 674.64 M | -0.4082 | -1.06 | 1.23 K | 46.61 K |
| KOPN | Kopin Cp | 3.56 | 670.8 M | -0.20 | -5.32 | 197.67 K | 703.71 K |
| CAPR | Capricor Therap | 310.00 | 652.32 M | -5.00 | -1.59 | 66 | 20.46 K |
| CARE | Carter Bankshares Inc | 6.2418 | 645.51 M | -0.1232 | -1.94 | 800 | 4.99 K |
| TIPT | Tiptree Fncl Cl A | 3.9831 | 642.18 M | -0.0359 | -0.89 | 265 | 1.06 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NVS | Novartis Ag ADR | 28.5993 | 308.34 B | -0.1921 | -0.67 | 3.19 M | 91.11 M |
| BML-PH | Bank of America Corporation | 5.611 | 256.72 B | -0.0567 | -1 | 70.41 K | 395.05 K |
| TM | Toyota Motor Corp Ltd | 47.427 | 252.97 B | -0.3698 | -0.77 | 565.16 K | 26.8 M |
| MCD | McDonald's Corporation | 58.2221 | 199.68 B | -0.4409 | -0.75 | 7.73 M | 450.08 M |
| SAN | Banco Santander ADR | 3.4878 | 181.09 B | -0.0339 | -0.96 | 6.73 M | 23.47 M |
| NVO | Novo Nordisk A/S ADR | 16.054 | 179.46 B | -0.3961 | -2.41 | 536.34 K | 8.61 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 39.9056 | 165.56 B | -0.3917 | -0.97 | 1.93 M | 77.04 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.077 | 152.54 B | -0.051 | -1.63 | 202.9 K | 624.32 K |
| SPGI | S&P Global Inc | 32.862 | 137.23 B | -0.1768 | -0.54 | 3.37 M | 110.59 M |
| PLD | Prologis Inc | 14.9814 | 126.49 B | -0.213 | -1.4 | 4.44 M | 66.54 M |
| SO | Southern Company | 22.2183 | 109.03 B | -0.258 | -1.15 | 7.03 M | 156.23 M |
| ENB | Enbridge Inc | 14.7678 | 106.45 B | -0.1796 | -1.2 | 797.1 K | 11.77 M |
| HCA | Hca Holdings Inc | 13.3145 | 105.37 B | -0.3979 | -2.9 | 4.67 M | 62.18 M |
| DUK | Duke Energy Corp | 31.8187 | 100.53 B | -0.2449 | -0.76 | 4.75 M | 151.29 M |
| SPG | Simon Property Group | 53.7811 | 89.01 B | -0.6834 | -1.25 | 4.15 M | 223.19 M |
| MCO | Moody's Corp | 25.7795 | 88.06 B | -0.2382 | -0.92 | 3.35 M | 86.34 M |
| GS-PA | The Goldman Sachs Group Inc | 8.6024 | 70.6 B | -0.1402 | -1.6 | 168.93 K | 1.45 M |
| DLR | Digital Realty Trust | 30.8338 | 69.64 B | -0.2796 | -0.9 | 1.56 M | 48.16 M |
| GS-PD | The Goldman Sachs Group Inc | 7.9971 | 67.3 B | -0.2359 | -2.87 | 323.54 K | 2.59 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.8547 | 66.87 B | -0.0758 | -0.64 | 17 K | 201.53 K |
| EW | Edwards Lifesciences Corp | 11.5167 | 59.81 B | -0.1283 | -1.1 | 7.79 M | 89.73 M |
| O | Realty Income Corp | 15.2149 | 56.78 B | -0.1698 | -1.1 | 1.66 M | 25.2 M |
| AZO | Autozone | 317.42 | 52.11 B | -2.58 | -0.81 | 382.5 K | 121.41 M |
| VMRK | Vivmark Residential | 26.3344 | 50.88 B | -0.2649 | -1 | 3.09 M | 81.34 M |
| SPG-PJ | Simon Property Group Inc | 30.6683 | 44.42 B | -0.7459 | -2.37 | 400 | 12.27 K |
| ED | Consolidated Edison Company of New York | 31.9611 | 44.11 B | -0.7476 | -2.29 | 4.8 M | 153.56 M |
| YUM | Yum! Brands | 29.2434 | 43.1 B | -0.8022 | -2.67 | 19.71 M | 576.32 M |
| EXR | Extra Space Storage Inc | 11.1089 | 34.68 B | -0.2622 | -2.31 | 807.9 K | 8.97 M |
| P | Everpure, Inc. | 12.15 | 33.98 B | -0.35 | -2.8 | 310.75 K | 3.78 M |
| IRM | Iron Mountain Inc | 11.0581 | 32.98 B | -0.1703 | -1.52 | 6.25 M | 69.15 M |
| WSM | Williams-Sonoma | 10.6995 | 30.81 B | -0.1035 | -0.96 | 2.97 M | 31.82 M |
| LH | Laboratory Corp of America Holdings | 62.2047 | 30.12 B | -1.4653 | -2.3 | 1.81 M | 112.73 M |
| AWK | American Water Works | 21.3967 | 29.8 B | -0.1684 | -0.78 | 1.93 M | 41.29 M |
| DGX | Quest Diagnostics Inc | 35.0538 | 28.52 B | -0.4963 | -1.4 | 2.82 M | 98.82 M |
| FE | Firstenergy Corp | 23.1591 | 26.91 B | -0.1174 | -0.5 | 3.24 M | 75.1 M |
| PPL | PPL Corp | 13.3041 | 26.88 B | -0.097 | -0.72 | 5.9 M | 78.48 M |
| ES | Eversource Energy | 18.8537 | 26.22 B | -0.1091 | -0.58 | 5.02 M | 94.7 M |
| ESS | Essex Property Trust | 75.7895 | 19.03 B | -0.612 | -0.8 | 601.5 K | 45.59 M |
| RVTY | RVTY | 17.9095 | 17.75 B | -0.3487 | -1.91 | 2.23 M | 39.88 M |
| KIM | Kimco Realty Corp | 7.4948 | 17.06 B | -0.087 | -1.15 | 4.5 M | 33.7 M |
| EMA | Emera Inc | 15.3562 | 15.66 B | -0.1317 | -0.85 | 900 | 13.82 K |
| WY | Weyerhaeuser Company | 9.2733 | 14.86 B | -0.1056 | -1.13 | 6.99 M | 64.79 M |
| SUI | Sun Communities | 20.4712 | 14.8 B | -0.3327 | -1.6 | 160.6 K | 3.29 M |
| NLY | Annaly Capital Management Inc | 10.6261 | 14.75 B | -0.0745 | -0.7 | 7.42 M | 78.86 M |
| FIS | Fidelity National Information Services | 18.6327 | 14.59 B | -0.1072 | -0.57 | 2.71 M | 50.52 M |
| SJM | J.M. Smucker Company | 47.0312 | 14.27 B | -0.2715 | -0.57 | 890.1 K | 41.86 M |
| MAA | Mid-America Apartment Communities | 33.7559 | 14.14 B | -0.65 | -1.89 | 487.6 K | 16.46 M |
| UDR | United Dominion Realty Trust | 12.5846 | 13.31 B | -0.252 | -1.96 | 1.95 M | 24.57 M |
| CCK | Crown Cork & Seal Company | 27.8357 | 13.18 B | -0.7103 | -2.49 | 2.49 M | 69.28 M |
| ELS | Equity Lifestyle Properties | 10.6676 | 12.61 B | -0.2403 | -2.2 | 1.31 M | 13.93 M |
| HII | Huntington Ingalls Industries | 18.2059 | 12.36 B | -0.3426 | -1.85 | 331.15 K | 6.03 M |
| RTO | Rentokil Initial Plc ADR | 4.2836 | 11.94 B | -0.3556 | -7.67 | 1.5 K | 6.43 K |
| FMS | Fresenius Medical Care Corp ADR | 25.7141 | 11.8 B | -0.246 | -0.95 | 172.8 K | 4.44 M |
| NYT | New York Times Company | 5.2938 | 11.61 B | -0.0353 | -0.66 | 2.42 M | 12.8 M |
| CPT | Camden Property Trust | 31.233 | 11.56 B | -0.7036 | -2.2 | 574.5 K | 17.94 M |
| UHS | Universal Health Services | 29.9941 | 11.52 B | -0.4768 | -1.56 | 2.02 M | 60.56 M |
| BXP | Boston Properties | 48.0341 | 11.27 B | -0.607 | -1.25 | 2.6 M | 124.78 M |
| GGG | Graco Inc | 9.1866 | 11.18 B | -0.0655 | -0.71 | 1.56 M | 14.31 M |
| QGEN | Qiagen N.V. | 12.0001 | 10.43 B | -0.174 | -1.43 | 2.94 M | 35.26 M |
| FRT | Federal Realty Investment Trust | 49.2961 | 9.85 B | -0.9232 | -1.84 | 855.7 K | 42.18 M |
| EGP | Eastgroup Properties | 22.5172 | 9.76 B | -0.6573 | -2.84 | 266.5 K | 6 M |
| RHP | Ryman Hospitality Properties REIT | 8.72 | 9.56 B | -0.0928 | -1.05 | 805.7 K | 7.03 M |
| PRI | Primerica Inc | 17.8317 | 9.28 B | -0.3268 | -1.8 | 182 K | 3.25 M |
| TIMB | Tim S.A. ADR | 13.7755 | 8.87 B | -0.1385 | -1 | 5.09 M | 70.06 M |
| NNN | National Retail Properties | 12.8302 | 8.1 B | -0.2785 | -2.12 | 1.51 M | 19.41 M |
| ARE | Alexandria Real Estate Equities | 35.5541 | 7.85 B | -0.574 | -1.59 | 716.3 K | 25.47 M |
| KMX | Carmax Inc | 24.04 | 7.69 B | -0.24 | -0.99 | 3.47 M | 83.31 M |
| EMN | Eastman Chemical Company | 23.3517 | 7.48 B | -0.151 | -0.64 | 3.73 M | 87.14 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.4765 | 7.43 B | -0.067 | -0.78 | 7.36 K | 62.4 K |
| TRNO | Terreno Realty Corp | 8.2694 | 7.36 B | -0.0743 | -0.89 | 31.5 K | 260.49 K |
| STAG | Stag Industrial Inc | 4.9116 | 7.35 B | -0.2812 | -5.42 | 45.7 K | 224.46 K |
| CAG | Conagra Brands Inc | 11.0732 | 7.08 B | -0.068 | -0.61 | 7.39 M | 81.84 M |
| HR | Healthcare Realty Trust Inc | 4.4907 | 6.72 B | -0.1017 | -2.21 | 1.06 M | 4.75 M |
| CMS-PB | Consumers Energy Company | 43.7333 | 6.39 B | -1.3271 | -2.95 | 188 | 8.22 K |
| FBIN | Fortune Brands Innovations Inc. | 8.759 | 5.9 B | -0.0717 | -0.81 | 2.32 M | 20.32 M |
| WTM | White Mountains Insurance Group | 399.868 | 5.44 B | -7.5897 | -1.86 | 13 K | 5.2 M |
| MAIN | Main Street Capital Corp | 5.872 | 5.35 B | -0.049 | -0.83 | 100 K | 587.2 K |
| KRG | Kite Realty Group Trust | 6.8096 | 5.26 B | -0.3826 | -5.32 | 41.73 K | 284.13 K |
| AX | Axos Financial Inc | 3.335 | 5.2 B | -0.09 | -2.63 | 80.05 K | 266.96 K |
| SKY | Skyline Corp | 9.623 | 4.99 B | -0.3454 | -3.46 | 31.2 K | 300.24 K |
| CUZ | Cousins Properties Inc | 9.6386 | 4.87 B | -0.0847 | -0.87 | 284.89 K | 2.75 M |
| SKT | Tanger Factory Outlet Centers | 13.3324 | 4.75 B | -0.2626 | -1.93 | 975.2 K | 13 M |
| PIPR | Piper Jaffray Companies | 3.4216 | 4.72 B | -0.0857 | -2.44 | 666.12 K | 2.28 M |
| EPR | Entertainment Properties Trust | 15.3238 | 4.69 B | -0.4336 | -2.75 | 366.4 K | 5.61 M |
| AVNT | Avient Corp | 7.9836 | 4.24 B | -0.2641 | -3.2 | 1.81 M | 14.43 M |
| TKC | Turkcell Iletisim Hizmetleri As ADR | 5.944 | 4.23 B | -0.0474 | -0.79 | 2.32 M | 13.81 M |
| KRC | Kilroy Realty Corp | 17.6261 | 4.22 B | -0.4989 | -2.75 | 739.4 K | 13.03 M |
| MTRN | Materion Corp | 20.7143 | 4.2 B | -0.2047 | -0.98 | 201.02 K | 4.16 M |
| STNG | Scorpio Tankers Inc | 37.018 | 4.11 B | -1.0634 | -2.79 | 14.25 K | 527.51 K |
| AZZ | Azz Inc | 16.5921 | 3.96 B | -0.1255 | -0.75 | 170.4 K | 2.83 M |
| SLG | SL Green Realty Corp | 30.9991 | 3.86 B | -0.4197 | -1.34 | 1.25 M | 38.77 M |
| CDP | Copt Defense Properties | 11.4473 | 3.82 B | -0.4542 | -3.82 | 1.01 M | 11.58 M |
| LXP | Lexington Realty Trust | 13.2309 | 3.61 B | -0.399 | -2.93 | 279.67 K | 3.7 M |
| CPK | Chesapeake Utilities Corp | 19.633 | 3.56 B | -0.2403 | -1.21 | 67.95 K | 1.33 M |
| KAI | Kadant Inc | 15.8227 | 3.54 B | -0.8022 | -4.83 | 54.7 K | 865.5 K |
| HIW | Highwoods Properties | 12.4471 | 3.49 B | -0.2462 | -1.94 | 1.18 M | 14.72 M |
| MMS | Maximus Inc | 15.467 | 3.46 B | -0.1084 | -0.7 | 468.2 K | 7.24 M |
| DHT | Dht Holdings | 8.459 | 3.36 B | -0.2819 | -3.23 | 46.85 K | 396.3 K |
| NHI | National Health Investors | 18.9491 | 3.33 B | -0.2578 | -1.34 | 132.8 K | 2.52 M |
| MHO | M/I Homes | 5.40 | 3.29 B | -0.13 | -2.35 | 201.84 K | 1.09 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SVB | Silver Bull Resources Inc | 4.96 | -0.56 | -10.14 | 825 | 4.09 K | |
| TLO | Talon Metals Corp | 3.85 | -0.35 | -8.33 | 52.75 K | 203.09 K | |
| PNC-B | Postmedia Network Canada Corp | 1365.00 | -97.50 | -6.67 | 600 | 819 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.8413 | -0.2222 | -5.47 | 3.56 K | 13.68 K | |
| TVA-B | TVA Group Inc | 10.00 | -0.44 | -4.21 | 1.54 K | 15.4 K | |
| WFC | Wall Financial | 6.3832 | -0.2059 | -3.12 | 1.5 K | 9.57 K | |
| CFP | Canfor Corp | 9.06 | -0.29 | -3.1 | 296 K | 2.68 M | |
| BCE-PR | BCE Inc Pref R | 10.367 | -0.3246 | -3.04 | 6.16 K | 63.87 K | |
| BCE-PI | BCE Inc Pref AI | 10.6807 | -0.3093 | -2.81 | 30.04 K | 320.81 K | |
| ENB | Enbridge Inc | 15.1536 | -0.4249 | -2.73 | 3.12 M | 47.3 M | |
| BCE-PA | BCE Inc Pref AA | 9.6549 | -0.2285 | -2.31 | 14.13 K | 136.43 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.972 | -0.094 | -2.31 | 4.8 K | 19.07 K | |
| CTC | Canadian Tire Corp Ltd | 48.3525 | -1.0585 | -2.14 | 277 | 13.39 K | |
| RBA | Rb Global Inc | 14.7189 | -0.3205 | -2.13 | 90.7 K | 1.33 M | |
| WFG | West Fraser Timber CO Ltd | 15.6211 | -0.3278 | -2.06 | 79 K | 1.23 M | |
| BN-PN | Brookfield Corporation | 9.2589 | -0.1938 | -2.05 | 26.64 K | 246.67 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 9.4848 | -0.1977 | -2.04 | 52.27 K | 495.77 K | |
| VLN | Velan Inc Sv | 10.4408 | -0.2151 | -2.02 | 2.1 K | 21.93 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.229 | -0.2291 | -2 | 529 | 5.94 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 9.5134 | -0.1932 | -1.99 | 18.9 K | 179.78 K | |
| CJT | Cargojet Inc | 4.794 | -0.0941 | -1.93 | 22.71 K | 108.88 K | |
| BCE-PF | BCE Inc Pref AF | 10.4852 | -0.2053 | -1.92 | 12.36 K | 129.64 K | |
| CIGI | Colliers International Group Inc | 15.1621 | -0.2912 | -1.88 | 44.85 K | 680.01 K | |
| CU | Canadian Utilities Ltd Cl A NV | 16.4112 | -0.3123 | -1.87 | 299.37 K | 4.91 M | |
| AGF-B | AGF Management Limited | 5.7122 | -0.1063 | -1.83 | 253.09 K | 1.45 M | |
| BCE-PC | BCE Inc Pref AC | 9.4057 | -0.1726 | -1.8 | 10.9 K | 102.52 K | |
| CFF | Conifex Timber Inc | 7.0174 | -0.1266 | -1.77 | 400 | 2.81 K | |
| FNV | Franco-Nevada Corp | 30.7237 | -0.5457 | -1.75 | 1.8 M | 55.3 M | |
| GBT | Bmtc Group Inc | 14.9352 | -0.2636 | -1.73 | 2.69 K | 40.18 K | |
| MFI | Maple Leaf Foods | 6.4933 | -0.109 | -1.65 | 64.5 K | 418.8 K | |
| BCE-PZ | Bce Inc Pref Z | 9.2632 | -0.1533 | -1.63 | 2.1 K | 19.45 K | |
| BCE-PB | BCE Inc Pref AB | 10.0314 | -0.166 | -1.63 | 7.22 K | 72.39 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 4.3658 | -0.0698 | -1.57 | 46.49 K | 202.98 K | |
| BBD-PC | Bombardier Inc Pref C | 6.101 | -0.0953 | -1.54 | 12.73 K | 77.67 K | |
| CSH-UN | Chartwell Retirement Residences | 3.4853 | -0.0533 | -1.51 | 368.26 K | 1.28 M | |
| BYD | Boyd Group Services Inc | 7.4544 | -0.1139 | -1.5 | 87 K | 648.53 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 9.2205 | -0.1293 | -1.38 | 5.91 K | 54.49 K | |
| OVV | Ovintiv Inc | 68.9817 | -0.9508 | -1.36 | 577.53 K | 39.84 M | |
| ECO | Ecosynthetix Inc | 7.40 | -0.10 | -1.33 | 1.2 K | 8.88 K | |
| CIU-PA | CU Inc Pref A | 10.2547 | -0.1318 | -1.27 | 4.4 K | 45.12 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.709 | -0.0848 | -1.25 | 1.45 K | 9.73 K | |
| PHX | Phx Energy Services Corp | 4.0411 | -0.05 | -1.22 | 52.08 K | 210.46 K | |
| TRP | TC Energy Corp | 18.179 | -0.2236 | -1.22 | 2.15 M | 39.11 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 9.549 | -0.1173 | -1.21 | 11.84 K | 113.06 K | |
| EMP-A | Empire Company Limited | 14.586 | -0.1787 | -1.21 | 132 K | 1.93 M | |
| FFH | Fairfax Financial Holdings Ltd | 289.774 | -3.5119 | -1.2 | 19.15 K | 5.55 M | |
| CTC-A | Canadian Tire Corporation Limited | 36.7046 | -0.4441 | -1.2 | 169 K | 6.2 M | |
| BN-PC | Brookfield Corporation | 6.7407 | -0.0802 | -1.18 | 2.78 K | 18.76 K | |
| PXT | Parex Resources Inc | 4.3907 | -0.0432 | -0.97 | 203.58 K | 893.86 K | |
| EMA | Emera Incorporated | 15.7134 | -0.144 | -0.91 | 242.18 K | 3.81 M | |
| OLY | Olympia Financial Group Inc | 11.0566 | -0.0992 | -0.89 | 1.4 K | 15.48 K | |
| PPL | Pembina Pipeline Corp | 9.6781 | -0.0866 | -0.89 | 259.03 K | 2.51 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 10.4129 | -0.0917 | -0.87 | 4.44 K | 46.21 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.9546 | -0.0606 | -0.86 | 1.4 K | 9.74 K | |
| STN | Stantec Inc | 9.5464 | -0.0787 | -0.82 | 218.02 K | 2.08 M | |
| KBL | Kbro Linen Inc | 10.7436 | -0.0854 | -0.79 | 46 K | 494.21 K | |
| OTEX | Open Text Corp | 9.909 | -0.0768 | -0.77 | 940 K | 9.31 M | |
| PSI | Pason Systems Inc | 7.3975 | -0.0562 | -0.75 | 58.46 K | 432.45 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.4822 | -0.0772 | -0.73 | 1.05 K | 11 K | |
| REI-UN | RioCan Real Estate Investment Trust | 10.8597 | -0.0744 | -0.68 | 819.28 K | 8.9 M | |
| BCE-PG | Bce Inc Pref G | 10.9193 | -0.0716 | -0.65 | 2.12 K | 23.13 K | |
| CRRX | Carerx Corp | 30.3062 | -0.1968 | -0.65 | 3.35 K | 101.53 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.296 | -0.0814 | -0.61 | 5.65 K | 75.1 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 19.9607 | -0.1196 | -0.6 | 100 | 2 K | |
| RCI-A | Rogers Communications Inc | 21.1823 | -0.12 | -0.56 | 1.2 K | 25.31 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.5574 | -0.0531 | -0.55 | 4.86 K | 46.46 K | |
| IFC | Intact Financial Corp | 38.2149 | -0.2119 | -0.55 | 318 K | 12.15 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 11.3806 | -0.0612 | -0.53 | 333.4 K | 3.79 M | |
| DPM | Dundee Precious Metals Inc | 6.5308 | -0.0351 | -0.53 | 358.61 K | 2.34 M | |
| TRZ | Transat At Inc | 5.71 | -0.03 | -0.52 | 119.19 K | 680.58 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 12.0242 | -0.0631 | -0.52 | 4.71 K | 56.61 K | |
| POW-PA | Power Corporation of Canada Pref A | 10.8032 | -0.0563 | -0.52 | 750 | 8.1 K | |
| CGY | Calian Group Ltd | 10.4142 | -0.0528 | -0.5 | 2.63 K | 27.44 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 4.50 | 913.97 M | -0.90 | -16.67 | 17 | 76.5 |
| NTPIF | Nam Tai Property Inc. | 4.55 | 262.33 M | -0.10 | -2.15 | 100.1 K | 455.47 K |
| MTTCF | MeaTech 3D Ltd | 17.20 | 20.05 M | -0.70 | -3.91 | 77 | 1.32 K |
| ORBT | Orbit International Corporation | 3.4763 | 8.53 M | -0.066 | -1.86 | 800 | 2.78 K |
| CGAC | Code Green Apparel Corp | 27.00 | 1.09 M | -3.00 | -10 | 11 | 297 |
| MWWC | Marketing Worldwide Corp | 330.00 | 572.89 K | -30.00 | -8.33 | 107 | 35.31 K |
| PCHK | Pacific Conquest Holdings Inc | 1350.00 | 120.05 K | -1395.00 | -50.82 | 2 | 2.7 K |
| DSUS | Drone Services USA Inc | 14.82 | 65.63 K | -2.08 | -12.31 | 29.07 K | 430.89 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.00 | 63.04 K | -3.00 | -20 | 67 | 804 |
| AFFU | Affluence Corporation | 187.50 | 26.89 K | -450.00 | -70.59 | 5 K | 937.5 K |
| CIPI | Correlate Infrastructure Partners Inc | 3.80 | 7.83 K | -0.40 | -9.52 | 350 | 1.33 K |
| CGLO | Hash Labs Inc | 3.60 | 7.64 K | -0.40 | -10 | 20.94 M | 75.38 M |
| CGIP | Celadon Group Inc | 8.8129 | 5.66 K | -0.0484 | -0.55 | 132.67 K | 1.17 M |
| CBKCQ | Christopher & Banks Corporation | 3.61 | 3.86 K | -0.06 | -1.63 | 122.61 K | 442.64 K |
| SPDC | Speed Commerce Inc | 24.48 | 603 | -0.64 | -2.55 | 2.07 K | 50.58 K |
| PRXIQ | Premier Exhibitions Inc | 17.70 | 491 | -0.20 | -1.12 | 6 K | 106.29 K |
| PARD | Poniard Pharmaceuticals Inc | 4.988 | 149 | -0.212 | -4.08 | 695 | 3.47 K |
| ONCI | On4 Communications Inc | 810.00 | -911.25 | -52.94 | 311 | 251.91 K | |
| PTRC | Petro River Oil Corp | 18.00 | -10.00 | -35.71 | 1 | 18 | |
| CBGI | The CannaBusiness Group Inc | 106.6667 | -13.3333 | -11.11 | 33.8 M | 3.61 B | |
| PSYC | Global Trac Solutions Inc | 13.00 | -1.50 | -10.34 | 35 | 455 | |
| SOGFF | Strategic Oil & Gas Ltd | 15.22 | -1.51 | -9.03 | 975 | 14.84 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 112.50 | 59.03 M | -7.50 | -6.25 | 43 | 4.84 K |
| SAG | Sterling Metals Corp | 200.00 | 6.48 M | -10.00 | -4.76 | 26 | 5.2 K |
| LIB | LibertyStream Infrastructure Partners Inc. | 11.2499 | -3.75 | -25 | 266 | 2.99 K | |
| INTR | Intrepid Metals Corp. | 48.00 | -16.00 | -25 | 149 | 7.15 K | |
| KORE | KORE Mining Ltd | 4.50 | -1.50 | -25 | 28 | 126 | |
| MN | Manganese X Energy Corp | 7.50 | -1.50 | -16.67 | 9.2 K | 69 K | |
| BFM | Bedford Metals Corp. | 29.4545 | -4.9091 | -14.29 | 134 | 3.95 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 587 | 6.16 K | |
| VRB | Vanadiumcorp Resource Inc | 11.00 | -1.50 | -12 | 373 | 4.1 K | |
| BAV-H | Bravern Ventures Ltd | 3.2999 | -0.30 | -8.33 | 626 | 2.07 K | |
| RTM | RT Minerals Corp | 900.0036 | -60.0002 | -6.25 | 20 | 18 K | |
| NIM | Nicola Mining Inc | 18.80 | -1.20 | -6 | 3.33 K | 62.6 K | |
| AXL | Arrow Exploration Corp | 112.8205 | -6.8376 | -5.71 | 204.6 K | 23.08 M | |
| VCV | Vatic Ventures Corp. | 98.9054 | -4.7098 | -4.55 | 16 | 1.58 K | |
| ATOM | Atomic Minerals Corp | 31.4999 | -1.35 | -4.11 | 556 | 17.51 K | |
| GBML | Global Battery Metals Ltd | 25.00 | -1.00 | -3.85 | 760 | 19 K | |
| EGR | EGR Exploration Ltd. | 75.00 | -3.00 | -3.85 | 70 | 5.25 K | |
| AML | Argus Metals Corp. | 5.40 | -0.20 | -3.57 | 900 | 4.86 K | |
| AGX | Silver X Mining Corp | 11.20 | -0.40 | -3.45 | 1.15 K | 12.86 K | |
| BKM | Pacific Booker Minerals Inc | 7.50 | -0.20 | -2.6 | 11.18 K | 83.85 K | |
| SA-H | Southern Arc Minerals Inc | 8.50 | -0.20 | -2.3 | 20.56 K | 174.76 K | |
| BTR | Bonterra Resources Inc | 52.00 | -1.00 | -1.89 | 290 | 15.08 K |