Loser Valuations for 25 February 2013 from 00:00:00 until 23:59:59
Loser Valuations for 25 February 2013 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 | 19.5339 | 59.93 B | -0.5256 | -2.62 | 4.95 M | 96.69 M |
| IMO | Imperial Oil Ltd | 30.9667 | 58.19 B | -0.5854 | -1.86 | 266.1 K | 8.24 M |
| CBOE | CBOE Global Markets Inc | 28.7244 | 38.06 B | -0.6614 | -2.25 | 398.6 K | 11.45 M |
| SEB | Seaboard Corporation | 2587.0496 | 3.61 B | -136.6648 | -5.02 | 900 | 2.33 M |
| NHC | National Healthcare Corp | 32.2775 | 3.27 B | -0.8516 | -2.57 | 9.7 K | 313.09 K |
| PRK | Park National Corp | 39.49 | 3.25 B | -0.7531 | -1.87 | 25.5 K | 1.01 M |
| NOG | Northern Oil and Gas | 109.2798 | 2.49 B | -5.0997 | -4.46 | 62.28 K | 6.81 M |
| CET | Central Securities Corp | 9.4616 | 1.67 B | -0.0698 | -0.73 | 24.8 K | 234.65 K |
| TMP | Tompkinstrustco | 26.7483 | 1.45 B | -0.4781 | -1.76 | 24.6 K | 658.01 K |
| REPX | Riley Exploration Permian Inc | 61.3923 | 912.51 M | -1.4059 | -2.24 | 171 | 10.5 K |
| BHB | Bar Harbor Bankshares | 9.7365 | 692.94 M | -0.3359 | -3.33 | 17.32 K | 168.68 K |
| JOB | General Employment Enterprises | 3.50 | 624.29 M | -0.10 | -2.78 | 300 | 1.05 K |
| OBE | Obsidian Energy Ltd | 55.2551 | 605.97 M | -1.43 | -2.52 | 328.83 K | 18.17 M |
| CIX | Compx International Inc | 8.2481 | 543.45 M | -0.075 | -0.9 | 1.3 K | 10.71 K |
| CTGO | Contango Ore Inc | 8.25 | 508.63 M | -0.25 | -2.94 | 2.34 K | 19.29 K |
| NAK | Northern Dynasty Minerals | 3.19 | 369.8 M | -0.02 | -0.62 | 195.8 K | 624.59 K |
| GENC | Gencor Industries IN | 4.7467 | 252.85 M | -0.08 | -1.66 | 6.18 K | 29.36 K |
| CMT | Core Molding Technologies Inc | 6.6863 | 193.6 M | -0.1582 | -2.31 | 17.6 K | 117.68 K |
| NEN | New England Realty Associates | 23.7729 | 159.52 M | -0.1407 | -0.59 | 400 | 9.51 K |
| EPM | Evolution Petroleum Corp | 4.8316 | 143.41 M | -0.2247 | -4.44 | 32.1 K | 155.09 K |
| ESP | Espey Mfg. & Electronics | 15.9642 | 143.26 M | -0.1396 | -0.87 | 700 | 11.17 K |
| USBC | USBC, Inc. | 600.00 | 142.73 M | -180.00 | -23.08 | 167 | 100.2 K |
| SIF | Sifco Industries | 15.9626 | 124.73 M | -0.6799 | -4.09 | 14.5 K | 231.46 K |
| BDL | Flanigan's Enterprises | 6.6327 | 121.04 M | -0.0341 | -0.51 | 500 | 3.32 K |
| BCV | Bancroft Convertible Fund | 6.4624 | 118.18 M | -0.0762 | -1.17 | 23.8 K | 153.81 K |
| GLU | Gabelli Global Utility | 8.4606 | 114.2 M | -0.0489 | -0.57 | 9.3 K | 78.68 K |
| CATX | Perspective Therapeutics Inc | 6.40 | 89.77 M | -0.40 | -5.88 | 3.66 K | 23.42 K |
| CEV | Eaton Vance California Muni Income Trust | 7.6968 | 75.26 M | -0.0529 | -0.68 | 8.36 K | 64.35 K |
| IOR | Income Opportunity Realty Trust | 3.3601 | 74.21 M | -0.2799 | -7.69 | 850 | 2.86 K |
| WYY | Widepoint Corp | 6.701 | 60.99 M | -0.499 | -6.93 | 12.23 K | 81.98 K |
| CVU | CPI Aerostructures | 9.54 | 60.29 M | -0.11 | -1.14 | 29.47 K | 281.11 K |
| DIT | Amcon Distributing Company | 61.0352 | 58.53 M | -0.9072 | -1.46 | 300 | 18.31 K |
| WWR | Westwater Resources | 1536.00 | 52.44 M | -60.00 | -3.76 | 387 | 594.43 K |
| FSP | Franklin Street Properties | 6.3992 | 42.86 M | -0.1575 | -2.4 | 278.5 K | 1.78 M |
| XTNT | Xtant Medical Holdings Inc | 114.00 | 38.49 M | -4.80 | -4.04 | 2.49 K | 283.97 K |
| CKX | Ckx Lands | 14.4542 | 36.89 M | -0.2908 | -1.97 | 400 | 5.78 K |
| NNVC | Nanoviricides Inc | 22.40 | 36.27 M | -7.00 | -23.81 | 10.44 K | 233.95 K |
| AGIG | AGIG | 27.50 | 36.22 M | -1.25 | -4.35 | 2.27 K | 62.4 K |
| COHN | Cohen & CO Inc | 6.1006 | 34.52 M | -0.073 | -1.18 | 230 | 1.4 K |
| MXC | Mexco Energy Corp | 5.427 | 21.55 M | -0.3198 | -5.56 | 8.7 K | 47.21 K |
| INLX | Intellinetics Inc | 80.50 | 17.35 M | -17.50 | -17.86 | 9 | 724.5 |
| UUU | Universal Security Instruments | 3.5786 | 16.02 M | -0.1263 | -3.41 | 4.7 K | 16.82 K |
| REED | Reed's, Inc. | 1221.7893 | 14.94 M | -97.9738 | -7.42 | 604 | 737.96 K |
| INUV | Inuvo Inc | 7.00 | 6.27 M | -0.40 | -5.41 | 6.15 K | 43.05 K |
| PLAG | Planet Green Holdings Corp | 335.00 | 5.01 M | -7.50 | -2.19 | 39 | 13.06 K |
| MPU | Mega Matrix Corp | 3.2387 | 4.17 M | -0.1009 | -3.02 | 42 K | 136.03 K |
| AMBO | Ambow Education Holding Ltd ADR | 474.00 | 4.08 M | -18.00 | -3.66 | 582 | 275.87 K |
| OPTT | Ocean Power Tech Inc | 392.00 | 3.89 M | -4.00 | -1.01 | 25.55 K | 10.02 M |
| PW | Power REIT | 10.5001 | 2.59 M | -0.2855 | -2.65 | 4.16 K | 43.63 K |
| ITP | IT Tech Packaging Inc | 21.0014 | 1 M | -1.6841 | -7.42 | 4.75 K | 99.67 K |
| ENSV | Enservco Corpporation | 11.292 | 29.09 K | -1.158 | -9.3 | 743 | 8.39 K |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5815.5698 | 5.68 T | -128.3203 | -2.16 | 11.99 M | 69.7 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 13.4635 | 5.06 T | -0.2435 | -1.78 | 372.58 M | 5.02 B |
| MSFT | Microsoft Corporation | 22.1479 | 3.96 T | -0.3156 | -1.4 | 48.02 M | 1.06 B |
| GOOGL | Alphabet Inc Class A | 19.6268 | 3.53 T | -0.222 | -1.12 | 92.06 M | 1.81 B |
| GOOG | Alphabet Inc Class C | 19.535 | 3.5 T | -0.2209 | -1.12 | 92.5 M | 1.81 B |
| AMZN | Amazon.com Inc | 12.9935 | 2.93 T | -0.2775 | -2.09 | 60.65 M | 788.11 M |
| MU | Micron Technology | 7.734 | 820.41 B | -0.0878 | -1.12 | 36.3 M | 280.73 M |
| ASML | ASML Holding N.V. ADR | 61.3045 | 581.15 B | -1.688 | -2.68 | 1.52 M | 93.32 M |
| COST | Costco Wholesale | 79.0226 | 472.44 B | -0.8448 | -1.06 | 1.64 M | 129.91 M |
| CSCO | Cisco Systems Inc | 13.8087 | 386.96 B | -0.1604 | -1.15 | 37.39 M | 516.33 M |
| INTC | Intel Corp | 14.6235 | 308.96 B | -0.1373 | -0.93 | 41.53 M | 607.25 M |
| AMAT | Applied Materials | 11.0879 | 295.63 B | -0.285 | -2.51 | 15.61 M | 173.08 M |
| AZN | Astrazeneca Plc ADR | 27.1807 | 289.65 B | -0.2061 | -0.75 | 3.1 M | 84.17 M |
| LRCX | Lam Research Corp | 3.469 | 278.3 B | -0.0993 | -2.78 | 15.27 M | 52.96 M |
| TXN | Texas Instruments | 23.4779 | 274.75 B | -0.3132 | -1.32 | 13.94 M | 327.35 M |
| LIN | Linde Plc | 85.792 | 239.54 B | -1.2766 | -1.47 | 1.7 M | 146 M |
| GILD | Gilead Sciences Inc | 29.077 | 211.94 B | -0.2487 | -0.85 | 9.56 M | 278 M |
| KLAC | K L A-Tencor Corp | 32.785 | 199.34 B | -1.0883 | -3.21 | 2.15 M | 70.38 M |
| PEP | Pepsico Inc | 50.6393 | 195.7 B | -0.256 | -0.5 | 7.6 M | 384.88 M |
| ADI | Analog Devices | 33.6309 | 190.58 B | -0.5634 | -1.65 | 2.63 M | 88.34 M |
| TMUS | T-Mobile US | 15.5503 | 179.1 B | -0.3027 | -1.91 | 3.48 M | 54.07 M |
| ISRG | Intuitive Surg Inc | 62.9266 | 158.99 B | -0.8567 | -1.34 | 1.98 M | 124.53 M |
| VRTX | Vertex Pharmaceutic | 44.86 | 138.91 B | -1.05 | -2.29 | 1.36 M | 61.23 M |
| IBKR | Interactive Brokers | 3.6236 | 132.2 B | -0.0722 | -1.95 | 1.56 M | 5.66 M |
| SBUX | Starbucks Corporation | 21.2782 | 125.35 B | -0.3839 | -1.77 | 12.33 M | 262.46 M |
| BKNG | Booking Holdings Inc | 26.369 | 118.44 B | -0.5167 | -1.92 | 17.83 M | 470.23 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.265 | 115.57 B | -0.9688 | -3.31 | 3.28 M | 92.72 M |
| STX | Seagate Technology | 17.3831 | 115.15 B | -0.5637 | -3.14 | 4.89 M | 85 M |
| CME | CME Group Inc | 33.3768 | 110.63 B | -0.3061 | -0.91 | 2.42 M | 80.9 M |
| MAR | Marriot International | 33.6557 | 110.28 B | -0.776 | -2.25 | 3.35 M | 112.67 M |
| WDC | Western Digital Cp | 27.2817 | 108.25 B | -0.6637 | -2.37 | 2.82 M | 76.84 M |
| EQIX | Equinix Inc | 155.3424 | 103.94 B | -2.9861 | -1.89 | 520.8 K | 80.9 M |
| REGN | Regeneron Pharmaceuticals | 158.3006 | 94.76 B | -1.0032 | -0.63 | 789.4 K | 124.96 M |
| CSX | CSX Corp | 5.9499 | 94.62 B | -0.1713 | -2.8 | 24.89 M | 148.07 M |
| ADBE | Adobe Systems Inc | 38.11 | 92.12 B | -0.44 | -1.14 | 2.74 M | 104.37 M |
| CDNS | Cadence Design Systems, Inc. | 14.19 | 91 B | -0.17 | -1.18 | 2.04 M | 28.97 M |
| INTU | Intuit Inc | 55.6558 | 90.98 B | -0.682 | -1.21 | 2.5 M | 138.89 M |
| FTNT | Fortinet Inc | 4.746 | 90.79 B | -0.056 | -1.17 | 17.04 M | 80.86 M |
| CTAS | Cintas Corp | 9.2602 | 89.45 B | -0.2472 | -2.6 | 1.63 M | 15.1 M |
| MNST | Monster Beverage Cp | 8.2733 | 88.82 B | -0.175 | -2.07 | 9.63 M | 79.63 M |
| CMCSA | Comcast Corporation | 13.5852 | 87.89 B | -0.1723 | -1.25 | 38.51 M | 523.16 M |
| MDLZ | Mondelez Intl Inc | 19.8136 | 84.23 B | -0.2095 | -1.05 | 15.53 M | 307.65 M |
| ROST | Ross Stores Inc | 24.8859 | 76.65 B | -0.704 | -2.75 | 4.92 M | 122.46 M |
| MELI | MercadoLibre Inc | 82.7373 | 75.55 B | -0.548 | -0.66 | 1.07 M | 88.31 M |
| HON | Honeywell International Inc. Common Stock | 47.3889 | 72.33 B | -0.6461 | -1.35 | 5.9 M | 279.7 M |
| ORLY | O'Reilly Automotive | 6.7567 | 71.92 B | -0.06 | -0.88 | 23.67 M | 159.9 M |
| AEP | American Electric Power Company | 28.5902 | 69.61 B | -0.313 | -1.08 | 3.09 M | 88.25 M |
| MPWR | Monolithic Power Sys | 21.6946 | 66.21 B | -0.5279 | -2.38 | 230.4 K | 5 M |
| FAST | Fastenal Company | 9.1038 | 62.92 B | -0.102 | -1.11 | 5.33 M | 48.55 M |
| NDAQ | Nasdaq Inc | 8.3222 | 61.5 B | -0.143 | -1.69 | 3.54 M | 29.45 M |
| GRMN | Garmin Ltd | 22.7055 | 55.62 B | -0.5311 | -2.29 | 1.52 M | 34.61 M |
| PCAR | Paccar Inc | 19.2598 | 55.58 B | -0.2751 | -1.41 | 2.66 M | 51.21 M |
| ADSK | Autodesk Inc | 36.62 | 54.36 B | -1.29 | -3.4 | 7.23 M | 264.6 M |
| EBAY | Ebay Inc | 20.0131 | 54.23 B | -0.5265 | -2.56 | 17.43 M | 348.85 M |
| CCEP | Coca-Cola Europacific Partners Plc | 15.6148 | 51.59 B | -0.3644 | -2.28 | 3.3 M | 51.55 M |
| XEL | XCEL Energy Inc | 18.2251 | 51.43 B | -0.1235 | -0.67 | 3.41 M | 62.2 M |
| MSTR | Strategy | 9.909 | 51.25 B | -0.316 | -3.09 | 1.06 M | 10.48 M |
| FANG | Diamondback Energy | 15.174 | 49.71 B | -0.9532 | -5.91 | 167.6 K | 2.54 M |
| FITB | Fifth Third Bancorp | 10.0627 | 48.97 B | -0.175 | -1.71 | 12.97 M | 130.47 M |
| BKR | Baker Hughes A Ge Co. Cl A | 23.0533 | 47.44 B | -0.8076 | -3.38 | 2.87 M | 66.08 M |
| ROP | Roper Industries | 112.3251 | 46.99 B | -2.7873 | -2.42 | 470.35 K | 52.83 M |
| COHR | Coherent Inc | 17.30 | 42.28 B | -0.55 | -3.08 | 301.5 K | 5.22 M |
| TER | Teradyne Inc | 15.0347 | 38.31 B | -0.506 | -3.26 | 2.6 M | 39.08 M |
| BIIB | Biogen Inc | 161.36 | 37.44 B | -3.04 | -1.85 | 1.22 M | 196.18 M |
| VOD | Vodafone Grp Plc ADR | 12.073 | 35.91 B | -0.2012 | -1.64 | 11.37 M | 137.27 M |
| ODFL | Old Dominion Freight Line Inc | 11.055 | 34.62 B | -0.2042 | -1.81 | 2.73 M | 30.22 M |
| NTAP | Netapp Inc | 24.651 | 34.57 B | -0.5873 | -2.33 | 7.45 M | 183.72 M |
| ERIC | Ericsson ADR | 8.0462 | 34.48 B | -0.1464 | -1.79 | 3.46 M | 27.82 M |
| FISV | Fiserv Inc | 19.0499 | 33.69 B | -0.1555 | -0.81 | 3.12 M | 59.36 M |
| STLD | Steel Dynamics Inc | 11.0068 | 33.58 B | -0.3599 | -3.17 | 2.53 M | 27.87 M |
| MCHP | Microchip Technology | 13.5387 | 32.76 B | -0.2849 | -2.06 | 4.08 M | 55.22 M |
| ILMN | Illumina Inc | 47.4319 | 32.49 B | -0.2627 | -0.55 | 1.19 M | 56.28 M |
| NTRS | Northern Trust Corp | 37.2003 | 32.22 B | -0.7485 | -1.97 | 1.19 M | 44.19 M |
| HBAN | Huntington Bcshs | 4.1456 | 31.92 B | -0.1098 | -2.58 | 9.53 M | 39.5 M |
| RYAAY | Ryanair Hlds Plc ADR | 14.0983 | 31.7 B | -0.4163 | -2.87 | 1.6 M | 22.5 M |
| EXPE | Expedia Group Inc | 57.4097 | 30.11 B | -2.1711 | -3.64 | 2.08 M | 119.35 M |
| DXCM | Dexcom | 3.78 | 29.81 B | -0.1525 | -3.88 | 2.59 M | 9.8 M |
| CINF | Cincinnati Financial | 29.8454 | 29.15 B | -0.7339 | -2.4 | 683.3 K | 20.39 M |
| CTSH | Cognizant Tech Sol | 33.2892 | 29.06 B | -0.3969 | -1.18 | 3.6 M | 119.97 M |
| KHC | Kraft Heinz Company | 26.699 | 28.7 B | -0.4113 | -1.52 | 3.11 M | 83.1 M |
| VRSN | Verisign Inc | 44.3269 | 27.91 B | -0.9087 | -2.01 | 1.78 M | 78.98 M |
| BIDU | Baidu Inc ADR | 88.01 | 27.14 B | -1.17 | -1.31 | 2.52 M | 221.41 M |
| ON | On Semiconductor | 7.93 | 27.1 B | -0.17 | -2.1 | 4.97 M | 39.39 M |
| VRSK | Verisk Analytics Inc | 51.1941 | 26.55 B | -0.7055 | -1.36 | 625.7 K | 32.03 M |
| FWONA | Liberty Media F1 Series A | 19.0324 | 26.44 B | -0.1288 | -0.67 | 1.77 M | 33.7 M |
| DLTR | Dollar Tree Inc | 40.82 | 26.42 B | -1.07 | -2.55 | 4.88 M | 199.19 M |
| INSM | Insmed Inc | 6.22 | 26.21 B | -0.07 | -1.11 | 75.07 K | 466.94 K |
| CASY | Casey's General Stor | 49.0662 | 25.82 B | -1.3967 | -2.77 | 245.61 K | 12.05 M |
| FCNCA | First Citizens Bancs | 167.3309 | 25.68 B | -3.5889 | -2.1 | 10.2 K | 1.71 M |
| AXON | Axon Enterprise Inc | 6.85 | 24.64 B | -0.27 | -3.79 | 1.05 M | 7.19 M |
| PFG | Principal Financial Group Inc | 19.3536 | 24.63 B | -0.5736 | -2.88 | 4.14 M | 80.16 M |
| INCY | Incyte Corp | 20.85 | 24.52 B | -0.19 | -0.9 | 691.1 K | 14.41 M |
| EXPD | Expeditors Intl | 33.7468 | 24.43 B | -0.692 | -2.01 | 2.76 M | 93.26 M |
| LPLA | Lpl Financial Hld | 25.7311 | 24.02 B | -0.4896 | -1.87 | 99.6 K | 2.56 M |
| VTRS | Viatris Inc | 23.1151 | 23.95 B | -0.3728 | -1.59 | 3.94 M | 91.15 M |
| TROW | T Rowe Price Group | 43.8541 | 23.66 B | -1.1259 | -2.5 | 1.95 M | 85.43 M |
| PTC | Ptc Inc | 23.00 | 21.35 B | -0.50 | -2.13 | 860.51 K | 19.79 M |
| ENTG | Entegris Inc | 9.0193 | 21.17 B | -0.2106 | -2.28 | 798.9 K | 7.21 M |
| JBHT | J B Hunt Transport | 58.3985 | 21.09 B | -1.0877 | -1.83 | 470.29 K | 27.46 M |
| EVRG | Evergy Inc | 18.8765 | 20.39 B | -0.2521 | -1.32 | 1.21 M | 22.82 M |
| ALNY | Alnylam Pharmaceuticals | 23.01 | 20.31 B | -0.43 | -1.83 | 844.4 K | 19.43 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.394 | 2.06 T | -0.4771 | -3.44 | 11.48 M | 153.74 M |
| LLY | Eli Lilly and Company | 41.4745 | 1.28 T | -0.3857 | -0.92 | 6.36 M | 263.82 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 149900.00 | 1.25 T | -2109.00 | -1.39 | 539 | 80.8 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 98.58 | 1.25 T | -2.63 | -2.6 | 5.84 M | 575.33 M |
| JPM | JP Morgan Chase & Company | 33.6455 | 908.4 B | -0.8534 | -2.47 | 32.78 M | 1.1 B |
| V | Visa Inc | 35.5339 | 790.59 B | -0.8069 | -2.22 | 11.18 M | 397.44 M |
| JNJ | Johnson & Johnson | 52.6847 | 675.92 B | -0.474 | -0.89 | 10.6 M | 558.63 M |
| XOM | Exxon Mobil Corporation | 56.3778 | 670.91 B | -0.9643 | -1.68 | 15.3 M | 862.79 M |
| MA | Mastercard Inc | 47.2746 | 573.97 B | -1.1964 | -2.47 | 8.67 M | 409.97 M |
| ABBV | Abbvie Inc | 22.137 | 519.48 B | -0.6457 | -2.83 | 4.67 M | 103.28 M |
| KO | Coca-Cola Company | 24.9889 | 416.9 B | -0.53 | -2.08 | 15.87 M | 396.69 M |
| CVX | Chevron Corp | 66.0612 | 412.09 B | -1.408 | -2.09 | 7.52 M | 496.97 M |
| PG | Procter & Gamble Company | 55.3281 | 390.92 B | -0.7797 | -1.39 | 9.97 M | 551.64 M |
| ORCL | Oracle Corporation | 29.0201 | 367.83 B | -0.3979 | -1.35 | 19.99 M | 580.2 M |
| MRK | Merck & Company | 26.7631 | 364.98 B | -0.2833 | -1.05 | 20.34 M | 544.33 M |
| UNH | Unitedhealth Group Inc | 43.2685 | 363 B | -0.9498 | -2.15 | 6.81 M | 294.74 M |
| GE | General Electric Company | 87.9468 | 350.6 B | -2.2363 | -2.48 | 10.77 M | 947.28 M |
| HD | Home Depot | 47.0233 | 350.19 B | -1.2212 | -2.53 | 10.27 M | 482.87 M |
| BAC | Bank of America Corporation | 8.6132 | 349.7 B | -0.3202 | -3.58 | 206.89 M | 1.78 B |
| HSBC | HSBC Holdings Plc ADR | 26.9365 | 307.37 B | -0.3813 | -1.4 | 2.07 M | 55.83 M |
| PM | Philip Morris International Inc | 48.2033 | 302.76 B | -0.9792 | -1.99 | 6.4 M | 308.45 M |
| MS | Morgan Stanley | 15.8972 | 293.53 B | -1.1185 | -6.57 | 30.07 M | 478.1 M |
| RY | Royal Bank of Canada | 37.1837 | 280.24 B | -0.6489 | -1.72 | 638.2 K | 23.73 M |
| SHEL | Royal Dutch Shell Plc ADR | 64.53 | 275.62 B | -1.47 | -2.23 | 2.43 M | 156.52 M |
| RTX | Raytheon Technologies | 41.4399 | 270.25 B | -0.9942 | -2.34 | 6.36 M | 263.46 M |
| SAP | SAP Ag ADR | 61.8672 | 269.78 B | -0.5138 | -0.82 | 1.63 M | 100.79 M |
| CAT | Caterpillar Inc | 63.9219 | 267.5 B | -1.7063 | -2.6 | 7.54 M | 482.09 M |
| TMO | Thermo Fisher Scientific Inc | 68.3818 | 266.1 B | -1.2893 | -1.85 | 1.44 M | 98.71 M |
| GS | Goldman Sachs Group | 115.0825 | 262.53 B | -5.0195 | -4.18 | 6.29 M | 724.35 M |
| BML-PG | Bank of America Corporation | 11.0595 | 261.37 B | -0.0999 | -0.9 | 2.74 K | 30.3 K |
| WFC | Wells Fargo & Company | 24.0599 | 257.44 B | -0.7123 | -2.88 | 27.02 M | 650.18 M |
| TM | Toyota Motor Corp Ltd | 71.9864 | 252.97 B | -2.1142 | -2.85 | 698.47 K | 50.28 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4547 | 243.69 B | -0.0376 | -1.08 | 6.37 M | 22.02 M |
| IBM | International Business Machines | 114.3606 | 231.11 B | -2.0728 | -1.78 | 4.02 M | 459.92 M |
| AXP | American Express Company | 51.6623 | 216.9 B | -0.4581 | -0.88 | 8.62 M | 445.57 M |
| BHP | BHP Billiton Ltd ADR | 29.565 | 206.16 B | -0.5403 | -1.79 | 3.42 M | 101.02 M |
| DIS | Walt Disney Company | 47.5974 | 205.84 B | -0.5862 | -1.22 | 9.83 M | 467.89 M |
| C | Citigroup Inc | 30.3031 | 202.38 B | -1.2077 | -3.83 | 34.94 M | 1.06 B |
| TD | Toronto Dominion Bank | 23.9779 | 202.28 B | -0.2284 | -0.94 | 1.44 M | 34.61 M |
| APH | Amphenol Corp | 7.6478 | 197.42 B | -0.1802 | -2.3 | 4.52 M | 34.56 M |
| TTE | Totalenergies Se ADR | 16.9916 | 192.94 B | -0.4139 | -2.38 | 2.53 M | 42.93 M |
| ABT | Abbott Laboratories | 26.5602 | 191.31 B | -0.217 | -0.81 | 8.7 M | 231.15 M |
| BLK | Blackrock Inc | 170.2409 | 188.73 B | -3.1457 | -1.81 | 793.57 K | 135.1 M |
| DE | Deere & Company | 66.7357 | 185.41 B | -1.2326 | -1.81 | 3.42 M | 228.17 M |
| WELL | Welltower Inc | 37.6959 | 181.69 B | -0.8411 | -2.18 | 2.51 M | 94.66 M |
| SAN | Banco Santander ADR | 3.763 | 181.09 B | -0.2314 | -5.79 | 15.42 M | 58.01 M |
| NEE | Nextera Energy | 13.6994 | 180.93 B | -0.1062 | -0.77 | 27.49 M | 376.59 M |
| NVO | Novo Nordisk A/S ADR | 28.6715 | 179.46 B | -0.252 | -0.87 | 266.68 K | 7.65 M |
| UNP | Union Pacific Corp | 49.8255 | 178.59 B | -1.0625 | -2.09 | 4.23 M | 210.84 M |
| CRM | Salesforce.com Inc | 40.286 | 175.69 B | -1.737 | -4.13 | 10.16 M | 409.29 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 70.5161 | 169.44 B | -1.1201 | -1.56 | 3.19 M | 224.78 M |
| PFE | Pfizer Inc | 14.6076 | 167.35 B | -0.2939 | -1.97 | 37.46 M | 547.18 M |
| DHR | Danaher Corp | 24.1297 | 165.98 B | -0.6326 | -2.55 | 4.78 M | 115.4 M |
| COP | ConocoPhillips | 37.1542 | 162.89 B | -0.8556 | -2.25 | 8.41 M | 312.41 M |
| SCHW | The Charles Schwab Corp | 13.9335 | 160.88 B | -0.35 | -2.45 | 13.13 M | 183 M |
| ACN | Accenture Plc | 57.5957 | 152.71 B | -0.6935 | -1.19 | 2.83 M | 163.28 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.7339 | 152.54 B | -0.1146 | -2.36 | 956.4 K | 4.53 M |
| BX | Blackstone Inc | 9.299 | 152.38 B | -0.2355 | -2.47 | 6.53 M | 60.71 M |
| TJX | TJX Companies | 18.3104 | 150.61 B | -0.2689 | -1.45 | 10.23 M | 187.37 M |
| T | American Telephone and Telegraph Inc. | 12.3661 | 147.8 B | -0.1721 | -1.37 | 32.53 M | 402.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.5806 | 145.69 B | -0.3829 | -7.71 | 4.38 M | 20.07 M |
| SCCO | Southern Copper Corp | 23.1626 | 145.37 B | -0.2549 | -1.09 | 2.45 M | 56.85 M |
| UL | Unilever Plc ADR | 29.2767 | 143.13 B | -0.7157 | -2.39 | 1.77 M | 51.69 M |
| CB | Chubb Ltd | 61.5952 | 141.03 B | -1.6562 | -2.62 | 1.37 M | 84.59 M |
| ETN | Eaton Corp | 41.9615 | 137.61 B | -0.3399 | -0.8 | 4.59 M | 192.6 M |
| RIO | Rio Tinto Plc ADR | 21.3189 | 137.5 B | -0.2211 | -1.03 | 5.36 M | 114.23 M |
| BA | Boeing Company | 63.2782 | 137.39 B | -1.3747 | -2.13 | 4.94 M | 312.36 M |
| SPGI | S&P Global Inc | 39.6582 | 137.23 B | -0.4266 | -1.06 | 2.8 M | 111.09 M |
| PGR | Progressive Corp | 16.2006 | 134.27 B | -0.4444 | -2.67 | 4.89 M | 79.25 M |
| HDB | Hdfc Bank Ltd ADR | 7.6318 | 133.64 B | -0.0886 | -1.15 | 1.6 M | 12.23 M |
| BTI | British American Tobacco Industries ADR | 22.7458 | 130.68 B | -0.5947 | -2.55 | 564.2 K | 12.83 M |
| LOW | Lowe's Companies | 28.4296 | 130.09 B | -1.435 | -4.81 | 20.37 M | 579.17 M |
| MDT | Medtronic Inc | 31.6706 | 129.95 B | -0.6063 | -1.88 | 6.61 M | 209.3 M |
| BMY | Bristol-Myers Squibb Company | 23.5558 | 128.37 B | -0.363 | -1.52 | 7.78 M | 183.25 M |
| MO | Altria Group | 16.8917 | 126.99 B | -0.3267 | -1.9 | 9.9 M | 167.17 M |
| PLD | Prologis Inc | 25.826 | 126.49 B | -0.7414 | -2.79 | 2.73 M | 70.43 M |
| IBN | Icici Bank Ltd ADR | 6.595 | 125.23 B | -0.0759 | -1.14 | 5 M | 32.98 M |
| MCK | Mckesson Corp | 92.7855 | 124.99 B | -1.3993 | -1.49 | 1.74 M | 161.62 M |
| SYK | Stryker Corp | 52.8742 | 123.45 B | -0.5195 | -0.97 | 1.61 M | 85.39 M |
| PH | Parker-Hannifin Corp | 73.1585 | 121.72 B | -2.9295 | -3.85 | 1.65 M | 120.75 M |
| BMO | Bank of Montreal | 35.1251 | 120.04 B | -0.298 | -0.84 | 614.6 K | 21.59 M |
| COF | Capital One Financial Corp | 40.0477 | 117.8 B | -1.1667 | -2.83 | 6.38 M | 255.38 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.9704 | 117.8 B | -0.0932 | -2.29 | 18.39 M | 73 M |
| BP | BP Plc ADR | 19.1799 | 114.82 B | -0.6789 | -3.42 | 12.36 M | 237.16 M |
| CVS | CVS Corp | 35.4203 | 113.89 B | -0.5748 | -1.6 | 4.48 M | 158.65 M |
| BNS | Bank of Nova Scotia | 30.379 | 112.9 B | -0.2957 | -0.96 | 363.1 K | 11.03 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.2005 | 110.91 B | -0.1738 | -1.85 | 9.16 M | 84.25 M |
| ENB | Enbridge Inc | 21.414 | 106.45 B | -0.2862 | -1.32 | 537.4 K | 11.51 M |
| MPC | Marathon Petroleum Corp | 27.1507 | 106.07 B | -0.7705 | -2.76 | 5.92 M | 160.8 M |
| HCA | Hca Holdings Inc | 32.681 | 105.37 B | -0.5105 | -1.54 | 3.18 M | 103.93 M |
| CM | Canadian Imperial Bank of Commerce | 18.9921 | 105.12 B | -0.3109 | -1.61 | 366.2 K | 6.95 M |
| NOW | Servicenow Inc | 32.17 | 103.39 B | -1.31 | -3.91 | 1.36 M | 43.67 M |
| GSK | Glaxosmithkline Plc ADR | 23.2947 | 102.69 B | -0.4686 | -1.97 | 3.32 M | 77.29 M |
| DUK | Duke Energy Corp | 40.3447 | 100.53 B | -0.2043 | -0.5 | 3.21 M | 129.52 M |
| GD | General Dynamics Corp | 49.7628 | 99.29 B | -0.4701 | -0.94 | 3.38 M | 168.36 M |
| ICE | Intercontinental Exchange | 25.6891 | 98.56 B | -0.9318 | -3.5 | 6.39 M | 164.14 M |
| MMM | 3M Company | 57.0101 | 97.85 B | -1.0029 | -1.73 | 3.61 M | 206.05 M |
| VLO | Valero Energy Corp | 25.2747 | 97.81 B | -1.0395 | -3.95 | 9.19 M | 232.34 M |
| PSX | Phillips 66 | 39.0637 | 97.79 B | -1.7641 | -4.32 | 4.29 M | 167.77 M |
| GLW | Corning Inc | 8.8024 | 96.59 B | -0.1853 | -2.06 | 12.16 M | 107.02 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 130.3491 | 7.15 M | -5.2439 | -3.87 | 1.17 K | 152.64 K |
| TLG | Troilus Gold Corp | 3.20 | -0.80 | -20 | 108 | 345.6 | |
| MAI | Mining Americas Inc. | 7.00 | -1.00 | -12.5 | 10 | 70 | |
| PXT | Parex Resources Inc | 3.4334 | -0.2375 | -6.47 | 226.9 K | 779.04 K | |
| ELVA | Electrovaya Inc | 3.35 | -0.20 | -5.63 | 1.18 K | 3.95 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 216 | 14.24 K | |
| RBA | Rb Global Inc | 16.4486 | -0.8507 | -4.92 | 100.37 K | 1.65 M | |
| KRN | Karnalyte Resources Inc | 7.72 | -0.38 | -4.69 | 13.8 K | 106.54 K | |
| PNP | Pinetree Capital Ltd | 136.00 | -6.00 | -4.23 | 1.48 K | 200.87 K | |
| CRRX | Carerx Corp | 9.0525 | -0.3936 | -4.17 | 2.83 K | 25.57 K | |
| TOT | Total Energy Services Inc | 11.0244 | -0.4508 | -3.93 | 7.54 K | 83.07 K | |
| ATS | Ats Corp | 9.29 | -0.36 | -3.73 | 37.4 K | 347.45 K | |
| CFW | Calfrac Well Services Ltd | 655.25 | -24.50 | -3.6 | 11.02 K | 7.22 M | |
| POU | Paramount Resources Ltd | 14.0167 | -0.5095 | -3.51 | 281.55 K | 3.95 M | |
| LUN | Lundin Mining Corp | 3.6831 | -0.1335 | -3.5 | 3.27 M | 12.05 M | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.8095 | -0.127 | -3.23 | 16.29 K | 62.04 K | |
| TCW | Trican Well | 8.7767 | -0.2821 | -3.11 | 899.68 K | 7.9 M | |
| DXT | Dexterra Group Inc | 14.7252 | -0.4702 | -3.09 | 32.64 K | 480.63 K | |
| MER | Africa Oil Corp | 5.95 | -0.1849 | -3.01 | 200.2 K | 1.19 M | |
| XTC | Exco Tech | 3.4356 | -0.1065 | -3.01 | 21.8 K | 74.88 K | |
| MRD | Melcor Dev | 10.9105 | -0.3375 | -3 | 76.38 K | 833.34 K | |
| ACX | Act Energy Technologies Ltd | 6.4971 | -0.1938 | -2.9 | 47.26 K | 307.05 K | |
| PNC-B | Postmedia Network Canada Corp | 255.00 | -7.50 | -2.86 | 2.63 K | 671.67 K | |
| HMMC | Hemlo Mining Corp. | 153.00 | -4.50 | -2.86 | 8 | 1.22 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 6.5093 | -0.186 | -2.78 | 7.58 K | 49.32 K | |
| KBL | Kbro Linen Inc | 19.5414 | -0.5581 | -2.78 | 9 K | 175.87 K | |
| PSI | Pason Systems Inc | 9.8498 | -0.2765 | -2.73 | 418.05 K | 4.12 M | |
| FM | First Quantum Minerals Ltd | 17.6536 | -0.489 | -2.7 | 1.75 M | 30.93 M | |
| DSG | Descartes Sys | 9.08 | -0.24 | -2.58 | 31.35 K | 284.62 K | |
| WFG | West Fraser Timber CO Ltd | 34.8138 | -0.8979 | -2.51 | 105.4 K | 3.67 M | |
| VLN | Velan Inc Sv | 10.2249 | -0.2474 | -2.36 | 1.5 K | 15.34 K | |
| QTRH | Quarterhill Inc | 3.1372 | -0.071 | -2.21 | 125.01 K | 392.18 K | |
| PBH | Premium Brands Holdings Corp | 11.2627 | -0.2496 | -2.17 | 25.19 K | 283.68 K | |
| GFP | Greenfirst Forest Products Inc | 4.4834 | -0.0975 | -2.13 | 2.15 K | 9.66 K | |
| MFC | Manulife Fin | 8.4709 | -0.177 | -2.05 | 3.7 M | 31.31 M | |
| BOS | Airboss America J | 3.338 | -0.0689 | -2.02 | 3.4 K | 11.35 K | |
| DII-B | Dorel Industries Inc | 11.0902 | -0.2274 | -2.01 | 17.45 K | 193.49 K | |
| HPS-A | Hammond Power Solutions Inc | 6.7487 | -0.1377 | -2 | 7.1 K | 47.92 K | |
| BN | Brookfield Corporation | 7.1139 | -0.1448 | -1.99 | 3 M | 21.36 M | |
| OBE | Obsidian Energy Ltd | 69.51 | -1.40 | -1.97 | 1.21 M | 84.14 M | |
| SLF | Sun Life Financial Inc | 16.965 | -0.3293 | -1.9 | 2.09 M | 35.42 M | |
| FFH | Fairfax Financial Holdings Ltd | 301.6408 | -5.6778 | -1.85 | 43.13 K | 13.01 M | |
| CU | Canadian Utilities Ltd Cl A NV | 21.3241 | -0.4012 | -1.85 | 262.14 K | 5.59 M | |
| ATH | Athabasca Oil Corp | 10.10 | -0.19 | -1.85 | 854.25 K | 8.63 M | |
| ACO-X | ATCO Ltd | 27.7976 | -0.5205 | -1.84 | 59.49 K | 1.65 M | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 12.9366 | -0.2415 | -1.83 | 8.29 K | 107.18 K | |
| SU | Suncor Energy Inc | 19.4851 | -0.3602 | -1.82 | 5.36 M | 104.53 M | |
| WPRT | Westport Fuel Systems Inc | 301.50 | -5.50 | -1.79 | 4.55 K | 1.37 M | |
| AETR | Aetherion Technologies Inc. | 301.50 | -5.50 | -1.79 | 4.55 K | 1.37 M | |
| WSP | WSP Global Inc | 17.2116 | -0.3029 | -1.73 | 58.71 K | 1.01 M | |
| RBN-UN | Blue Ribbon Income Fund | 4.663 | -0.0808 | -1.7 | 20.97 K | 97.79 K | |
| CFP | Canfor Corp | 18.13 | -0.31 | -1.68 | 183.1 K | 3.32 M | |
| QBR-A | Quebecor Inc | 8.3565 | -0.1423 | -1.67 | 1.31 K | 10.98 K | |
| VET | Vermilion Energy Inc | 28.2305 | -0.4799 | -1.67 | 140.8 K | 3.97 M | |
| ESM | Euro Sun Mining Inc | 5.3584 | -0.0908 | -1.67 | 11.06 K | 59.24 K | |
| ET | Evertz Technologies Ltd | 3.8187 | -0.0641 | -1.65 | 7.5 K | 28.64 K | |
| TCL-A | Transcontinental Inc | 5.7639 | -0.0938 | -1.6 | 96.07 K | 553.75 K | |
| QBR-B | Quebecor Inc | 8.3471 | -0.1343 | -1.58 | 354.8 K | 2.96 M | |
| WN | George Weston Limited | 19.1669 | -0.3069 | -1.58 | 270.85 K | 5.19 M | |
| CSCI | Cosciens Biopharma Inc | 25800.00 | -400.00 | -1.53 | 1 | 25.8 K | |
| MTL | Mullen Group Ltd | 11.6794 | -0.1803 | -1.52 | 193.1 K | 2.26 M | |
| MRU | Metro Inc | 17.2323 | -0.2648 | -1.51 | 1.16 M | 20.07 M | |
| NWC | The North West Company Inc | 13.2581 | -0.2037 | -1.51 | 117.89 K | 1.56 M | |
| BBD-B | Bombardier Inc Series B | 94.7662 | -1.4287 | -1.49 | 183.12 K | 17.35 M | |
| RUS | Russel Metals | 12.8367 | -0.1907 | -1.46 | 116.7 K | 1.5 M | |
| OVV | Ovintiv Inc | 68.1649 | -0.9986 | -1.44 | 618.07 K | 42.13 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.9645 | -0.0865 | -1.43 | 2 K | 11.93 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.8372 | -0.1829 | -1.4 | 408.34 K | 5.24 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.8543 | -0.2092 | -1.39 | 9.63 K | 143.12 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 13.9914 | -0.1942 | -1.37 | 67.8 K | 948.55 K | |
| BBD-PB | Bombardier Inc Pref B | 5.0331 | -0.067 | -1.31 | 6.31 K | 31.78 K | |
| MG | Magna International Inc | 16.8225 | -0.2232 | -1.31 | 943.2 K | 15.87 M | |
| CCO | Cameco Corp | 19.0364 | -0.2493 | -1.29 | 1.24 M | 23.57 M | |
| ESI | Ensign Energy Services Inc | 4.9006 | -0.0631 | -1.27 | 618.52 K | 3.03 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.873 | -0.174 | -1.24 | 54.74 K | 759.41 K | |
| BBD-A | Bombardier Inc | 100.25 | -1.25 | -1.23 | 47.48 K | 4.76 M | |
| LNF | Leons Furniture | 7.2708 | -0.0905 | -1.23 | 33.84 K | 246.02 K | |
| PPL | Pembina Pipeline Corp | 12.3797 | -0.1494 | -1.19 | 548.12 K | 6.79 M | |
| EMP-A | Empire Company Limited | 16.6703 | -0.199 | -1.18 | 93 K | 1.55 M | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.3793 | -0.1476 | -1.18 | 8.74 K | 108.2 K | |
| CVE | Cenovus Energy Inc | 23.6686 | -0.2775 | -1.16 | 1.99 M | 47.02 M | |
| IMO | Imperial Oil | 32.0238 | -0.3699 | -1.14 | 717.24 K | 22.97 M | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.5416 | -0.1678 | -1.14 | 11.1 K | 161.41 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.3572 | -0.1532 | -1.13 | 13.8 K | 184.33 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.0124 | -0.0574 | -1.13 | 212.92 K | 1.07 M | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.8731 | -0.1348 | -1.12 | 15.07 K | 178.93 K | |
| EFX | Enerflex Ltd | 9.6454 | -0.108 | -1.11 | 33.1 K | 319.26 K | |
| WCN | Waste Connections Inc | 24.1373 | -0.2682 | -1.1 | 410.09 K | 9.9 M | |
| BDT | Bird Construction Inc | 6.8968 | -0.0765 | -1.1 | 39.7 K | 273.8 K | |
| FTS | Fortis Inc | 20.2751 | -0.2243 | -1.09 | 362.7 K | 7.35 M | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 11.4235 | -0.1257 | -1.09 | 40.92 K | 467.45 K | |
| RY | Royal Bank of Canada | 38.2261 | -0.3967 | -1.03 | 2.35 M | 89.65 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 16.1495 | -0.1664 | -1.02 | 111.5 K | 1.8 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.0713 | -0.154 | -1.01 | 104.73 K | 1.58 M | |
| MRC | Morguard Corp | 115.0553 | -1.1754 | -1.01 | 4.86 K | 558.82 K | |
| IAG | IA Financial Corp Inc | 24.425 | -0.2478 | -1 | 464.3 K | 11.34 M | |
| RCI-B | Rogers Communications Inc | 29.6233 | -0.3001 | -1 | 874.31 K | 25.9 M | |
| BN-PR | Brookfield Corporation | 13.5236 | -0.1363 | -1 | 9.02 K | 121.98 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 13.2111 | -0.132 | -0.99 | 16.64 K | 219.86 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 11.6489 | -0.1145 | -0.97 | 61.03 K | 710.89 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.5382 | 258.32 B | -0.1162 | -2.5 | 20.1 K | 91.22 K |
| BYDDY | BYD Company Limited | 7.42 | 82.42 B | -0.22 | -2.88 | 34.29 K | 254.44 K |
| MBGAF | Mercedes-Benz Group AG | 38.9529 | 43.98 B | -0.6637 | -1.68 | 115.2 K | 4.49 M |
| BRDCY | Bridgestone Corporation | 10.725 | 32.65 B | -0.1733 | -1.59 | 7.96 K | 85.37 K |
| LNWO | Light & Wonder, Inc. | 8.87 | 6.04 B | -0.30 | -3.27 | 368.3 K | 3.27 M |
| HOS | Hornbeck Offshore Services, Inc | 22.50 | 1.76 B | -1.57 | -6.52 | 1.56 M | 35.09 M |
| GAMI | GAMCO Investors Inc | 23.608 | 536.94 M | -0.7195 | -2.96 | 21.17 K | 499.78 K |
| NTPIF | Nam Tai Property Inc. | 13.48 | 262.33 M | -0.41 | -2.95 | 355.46 K | 4.79 M |
| LCU | Lion Copper Corp. Common Shares | 6.75 | 69.49 M | -0.54 | -7.41 | 3.97 K | 26.8 K |
| IMTCF | IMTCF | 3.53 | 60.31 M | -6.55 | -64.98 | 3 | 10.59 |
| BRCNF | Burcon NutraScience Corp | 3.29 | 8.44 M | -0.04 | -1.2 | 5.3 K | 17.44 K |
| SEII | Sharing Economy International Inc | 678.00 | 1.29 M | -44.00 | -6.09 | 199 | 134.92 K |
| SPRV | Web To Door Inc | 1750.0005 | 390.37 K | -350.00 | -16.67 | 6 | 10.5 K |
| BLSP | Blue Sphere Corporation | 77.857 | 216.59 K | -2.938 | -3.64 | 8.7 K | 677.36 K |
| ZVOI | Zovio Inc | 10.38 | 137.92 K | -0.17 | -1.61 | 148.13 K | 1.54 M |
| AMBS | Amarantus BioScience Holdings Inc | 10.20 | 63.04 K | -0.45 | -4.23 | 26.79 K | 273.26 K |
| CGIP | Celadon Group Inc | 19.0694 | 5.66 K | -0.7214 | -3.65 | 134.58 K | 2.57 M |
| CBKCQ | Christopher & Banks Corporation | 5.71 | 3.86 K | -0.36 | -5.93 | 165.16 K | 943.07 K |
| NSLPQ | New Source Energy Partners L.P | 19.90 | 3.75 K | -0.10 | -0.5 | 41.37 K | 823.32 K |
| SIMPQ | Simply Inc | 146.25 | 1.55 K | -2.25 | -1.52 | 1 | 146.25 |
| CYRNQ | CYRNQ | 66.00 | 799 | -2.40 | -3.51 | 1.27 K | 83.56 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.0297 | 785 | -0.2686 | -6.25 | 134.03 K | 540.08 K |
| PRXIQ | Premier Exhibitions Inc | 21.60 | 491 | -0.90 | -4 | 6.46 K | 139.49 K |
| YVRLF | Liquid Media Group Ltd. | 74.60 | 482 | -0.80 | -1.06 | 146 | 10.89 K |
| USMJ | North American Cannabis Holdings Inc | 4.00 | 235 | -2.00 | -33.33 | 1.89 K | 7.57 K |
| PEHD | Perigee Holdings Inc. | 30.52 | 130 | -1.48 | -4.62 | 46 | 1.4 K |
| AFPW | AlumiFuel Power Corporation | 5.00 | -5.00 | -50 | 2.22 K | 11.11 K | |
| PZOO | Pazoo Inc | 317.50 | -157.50 | -33.16 | 53 | 16.83 K | |
| ESINQ | ITT Educational Services Inc | 15.53 | -3.10 | -16.64 | 1.74 M | 27.1 M | |
| SOGFF | Strategic Oil & Gas Ltd | 23.58 | -3.90 | -14.19 | 425 | 10.02 K | |
| APPZ | Monster Arts Inc | 112.00 | -17.00 | -13.18 | 26 | 2.91 K | |
| ONCI | On4 Communications Inc | 384.75 | -40.50 | -9.52 | 9.1 K | 3.5 M | |
| HMNY | Helios and Matheson Analytics Inc | 744.7104 | -19.7521 | -2.58 | 13 | 9.68 K | |
| HDYNQ | Hyperdynamics Corporation | 4.56 | -0.1144 | -2.45 | 73 K | 332.9 K | |
| TBEV | High Performance Beverages Company | 48.00 | -1.00 | -2.04 | 169 | 8.11 K | |
| SRSCQ | Sears Canada Inc | 5.7717 | -0.0518 | -0.89 | 2.6 K | 15.01 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 105.00 | 59.03 M | -7.50 | -6.67 | 147 | 15.44 K |
| NZ | New Zealand Energy Corp | 3.90 | -2.50 | -39.06 | 221.82 K | 865.1 K | |
| HAY | Hayasa Metals Inc. | 3.60 | -1.80 | -33.33 | 2.76 K | 9.94 K | |
| EGR | EGR Exploration Ltd. | 9.00 | -3.00 | -25 | 200 | 1.8 K | |
| MAX | Max Resource Corp | 10.80 | -3.60 | -25 | 8 | 86.4 | |
| CDA | Canuc Resources Corporation | 6.00 | -1.00 | -14.29 | 1 K | 6 K | |
| GR | Great Atlantic Resources Corp | 12.00 | -2.00 | -14.29 | 95 | 1.14 K | |
| MBO | Mobio Technologies Inc | 8.40 | -1.20 | -12.5 | 1.27 K | 10.71 K | |
| KCC | Kincora Copper Limited | 10.50 | -1.50 | -12.5 | 268.1 K | 2.82 M | |
| SKYG | Sky Gold Corp | 105.00 | -15.00 | -12.5 | 72 | 7.56 K | |
| CTH | CoTec Holdings Corp. | 160.00 | -20.00 | -11.11 | 684 | 109.44 K | |
| MXL-H | MX Gold Corp | 5.10 | -0.60 | -10.53 | 11.43 K | 58.27 K | |
| PLAN | Progressive Planet Solutions Inc | 40.50 | -4.50 | -10 | 200 | 8.1 K | |
| PGX | Prosper Gold Corp | 4.50 | -0.50 | -10 | 250 | 1.12 K | |
| WEB | Westbridge Energy Corporation | 13.577 | -1.3578 | -9.09 | 69 | 936.81 | |
| GCOM | Green Shift Commodities Ltd. | 4.40 | -0.40 | -8.33 | 19.7 K | 86.7 K | |
| FUSE | Fuse Cobalt Inc | 5.50 | -0.50 | -8.33 | 850 | 4.67 K | |
| URZ | Urz Energy Corp | 32.50 | -2.50 | -7.14 | 590 | 19.18 K | |
| AEP | Atlas Engineered Products Ltd | 5.60 | -0.40 | -6.67 | 11 K | 61.6 K | |
| ANDC | Andina Copper Corporation | 8.75 | -0.625 | -6.67 | 701 | 6.13 K | |
| STS | South Star Mining Corp | 3.75 | -0.25 | -6.25 | 500 | 1.88 K | |
| SKRR | SKRR Exploration Inc | 67.5001 | -4.50 | -6.25 | 61 | 4.12 K | |
| EPO-H | Encanto Potash Corp | 11.75 | -0.75 | -6 | 3.91 K | 45.91 K | |
| OGW | Ongwe Minerals Inc. | 12.80 | -0.80 | -5.88 | 2.12 K | 27.2 K | |
| NIM | Nicola Mining Inc | 13.40 | -0.60 | -4.29 | 7.93 K | 106.26 K | |
| MKO | Mako Mining Corp | 4.70 | -0.20 | -4.08 | 900 | 4.23 K | |
| TIE | Coloured Ties Capital Inc. | 15.5941 | -0.5177 | -3.21 | 11.42 K | 178.04 K | |
| VO | ValOre Metals Corp | 3.20 | -0.10 | -3.03 | 14.6 K | 46.72 K | |
| YAK-H | Mongolia Growth Group Ltd. | 4.15 | -0.10 | -2.35 | 3.3 K | 13.7 K | |
| RET-A | Reitmans (Canada) Limited | 8.3385 | -0.0516 | -0.62 | 238.94 K | 1.99 M |