Loser Valuations for 29 November 2013 from 00:00:00 until 23:59:59
Loser Valuations for 29 November 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 | 37.8349 | 58.19 B | -0.5448 | -1.42 | 654.1 K | 24.75 M |
| CBOE | CBOE Global Markets Inc | 43.8864 | 36.81 B | -0.3442 | -0.78 | 231.7 K | 10.17 M |
| NOG | Northern Oil and Gas | 129.1121 | 2.44 B | -0.9714 | -0.75 | 27.62 K | 3.57 M |
| FISK | Empire State Realty Op LP Se | 10.0274 | 1.41 B | -0.1699 | -1.67 | 160 | 1.6 K |
| REPX | Riley Exploration Permian Inc | 40.772 | 895.04 M | -1.4059 | -3.33 | 50 | 2.04 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.9427 | 382.16 M | -0.0289 | -0.58 | 85.1 K | 420.62 K |
| PLG | Platinum Group Metals Ltd | 131.00 | 147.07 M | -4.00 | -2.96 | 550 | 72.05 K |
| STXS | Stereotaxis Inc | 3.34 | 114.23 M | -0.14 | -4.02 | 218.03 K | 728.24 K |
| MHH | Mastech Holdings Inc | 6.8367 | 77.23 M | -0.6779 | -9.02 | 34.17 K | 233.64 K |
| CEV | Eaton Vance California Muni Income Trust | 6.1361 | 76.95 M | -0.0389 | -0.63 | 26.04 K | 159.77 K |
| WYY | Widepoint Corp | 11.20 | 62.39 M | -0.10 | -0.88 | 15.12 K | 169.31 K |
| FSP | Franklin Street Properties | 6.5905 | 40.53 M | -0.082 | -1.23 | 158.2 K | 1.04 M |
| BESS | Bimergen Energy Corporation | 81.20 | 27.11 M | -2.80 | -3.33 | 7 | 568.4 |
| REED | Reed's, Inc. | 1873.3143 | 14.82 M | -48.6986 | -2.53 | 4 | 7.49 K |
| INUV | Inuvo Inc | 13.80 | 6.46 M | -0.80 | -5.48 | 7.63 K | 105.29 K |
| CANF | Can-Fite Biopharma Ltd ADR | 18509.9883 | 5.09 M | -479.9902 | -2.53 | 1 | 18.51 K |
| OPTT | Ocean Power Tech Inc | 380.00 | 3.75 M | -10.00 | -2.56 | 36.46 K | 13.85 M |
| PW | Power REIT | 8.10 | 2.52 M | -0.09 | -1.1 | 851 | 6.89 K |
| ITP | IT Tech Packaging Inc | 28.60 | 1.82 M | -0.20 | -0.69 | 1.39 K | 39.67 K |
| OGEN | Oragenics Inc | 53640.00 | 1.6 M | -360.00 | -0.67 | 1 | 53.64 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.75 | 1.19 M | -0.25 | -6.25 | 2.53 K | 9.49 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BZ | Brent Crude | 109.69 | -1.17 | -1.06 | 126.88 K | 13.92 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ADI | Analog Devices | 37.0461 | 191.24 B | -0.2458 | -0.66 | 1.91 M | 70.74 M |
| VZ | Verizon Communications Inc | 26.013 | 190.9 B | -0.1626 | -0.62 | 4.91 M | 127.69 M |
| MRVL | Marvell Technology Inc | 12.5365 | 139.1 B | -0.0704 | -0.56 | 1.58 M | 19.8 M |
| WDC | Western Digital Cp | 46.2972 | 108.47 B | -0.7094 | -1.51 | 1.16 M | 53.55 M |
| FTNT | Fortinet Inc | 3.42 | 89.98 B | -0.508 | -12.93 | 65.24 M | 223.12 M |
| MNST | Monster Beverage Cp | 9.8633 | 89.41 B | -0.1117 | -1.12 | 3.03 M | 29.92 M |
| MDLZ | Mondelez Intl Inc | 25.5223 | 84.1 B | -0.3425 | -1.32 | 4.3 M | 109.82 M |
| MELI | MercadoLibre Inc | 108.7549 | 77.7 B | -0.9038 | -0.82 | 249.53 K | 27.14 M |
| CCEP | Coca-Cola Europacific Partners Plc | 19.0356 | 51.56 B | -0.0999 | -0.52 | 641.97 K | 12.22 M |
| FANG | Diamondback Energy | 38.2348 | 49.74 B | -0.2459 | -0.64 | 356.8 K | 13.64 M |
| FITB | Fifth Third Bancorp | 13.4333 | 49.12 B | -0.0859 | -0.64 | 2.81 M | 37.81 M |
| BIIB | Biogen Inc | 290.97 | 37.67 B | -2.86 | -0.97 | 514.2 K | 149.62 M |
| FISV | Fiserv Inc | 26.3744 | 33.8 B | -0.2064 | -0.78 | 1.58 M | 41.7 M |
| ILMN | Illumina Inc | 95.3307 | 33.38 B | -1.3327 | -1.38 | 545.66 K | 52.02 M |
| HBAN | Huntington Bcshs | 5.6913 | 32.08 B | -0.0435 | -0.76 | 3.43 M | 19.53 M |
| DXCM | Dexcom | 8.2725 | 30.24 B | -0.0475 | -0.57 | 591.2 K | 4.89 M |
| KHC | Kraft Heinz Company | 31.2341 | 28.91 B | -0.1588 | -0.51 | 1.44 M | 45.07 M |
| CINF | Cincinnati Financial | 36.5753 | 28.58 B | -0.3768 | -1.02 | 295 K | 10.79 M |
| ULTA | Ulta Beauty Inc | 126.94 | 28.44 B | -1.53 | -1.19 | 340 K | 43.16 M |
| CTSH | Cognizant Tech Sol | 41.4086 | 28.43 B | -0.2338 | -0.56 | 1.53 M | 63.24 M |
| FWONA | Liberty Media F1 Series A | 27.4452 | 26.18 B | -0.1431 | -0.52 | 1.53 M | 42.1 M |
| VRSK | Verisk Analytics Inc | 62.0717 | 26.11 B | -0.3241 | -0.52 | 333.8 K | 20.72 M |
| CASY | Casey's General Stor | 67.5971 | 25.58 B | -0.5359 | -0.79 | 58.05 K | 3.92 M |
| AXON | Axon Enterprise Inc | 17.19 | 24.69 B | -0.41 | -2.33 | 512.1 K | 8.8 M |
| PTC | Ptc Inc | 32.54 | 21.28 B | -0.21 | -0.64 | 353.56 K | 11.5 M |
| FSLR | First Solar Inc | 59.82 | 20.59 B | -0.71 | -1.17 | 1.7 M | 101.61 M |
| WWD | Woodward Inc | 39.5375 | 19.66 B | -0.2765 | -0.69 | 155.23 K | 6.14 M |
| TSCO | Tractor Supply Company | 12.4584 | 19.49 B | -0.1413 | -1.12 | 1.66 M | 20.64 M |
| SSNC | SS&C Technologies | 19.2084 | 18.28 B | -0.098 | -0.51 | 200.8 K | 3.86 M |
| GEN | Gen Digital Inc | 8.1919 | 17.68 B | -0.0692 | -0.84 | 3.8 M | 31.1 M |
| HST | Host Marriott Financial Trust | 11.2331 | 17.56 B | -0.0915 | -0.81 | 2.5 M | 28.09 M |
| LECO | Lincoln Elec Hld | 57.5004 | 15.4 B | -0.3298 | -0.57 | 88.7 K | 5.1 M |
| ZBRA | Zebra Technologies | 51.84 | 15.38 B | -0.33 | -0.63 | 59.98 K | 3.11 M |
| APA | Apa Corp | 68.7032 | 15.15 B | -0.4131 | -0.6 | 1.18 M | 80.95 M |
| REG | Regency Centers Corp | 29.6235 | 14.23 B | -0.43 | -1.43 | 344.4 K | 10.2 M |
| FIVE | Five Below Inc | 53.16 | 13.97 B | -0.40 | -0.75 | 228.89 K | 12.17 M |
| COKE | Coca Cola Bot Cons | 6.195 | 13.84 B | -0.0721 | -1.15 | 73.68 K | 456.45 K |
| LULU | Lululemon Athletica | 69.72 | 13.03 B | -0.48 | -0.68 | 485.73 K | 33.87 M |
| SEIC | Sei Investments Company | 28.6745 | 12.87 B | -0.1708 | -0.59 | 175.97 K | 5.05 M |
| TRMB | Trimble Navigation | 31.90 | 12.54 B | -0.29 | -0.9 | 348.92 K | 11.13 M |
| GLPI | Gaming & Leisure | 14.1741 | 11.81 B | -0.1721 | -1.2 | 295.9 K | 4.19 M |
| HALO | Halozyme Therapeutic | 14.76 | 11.68 B | -0.17 | -1.14 | 610.22 K | 9.01 M |
| FDS | FactSet Research Systems Inc | 98.9941 | 11.52 B | -1.0513 | -1.05 | 169.87 K | 16.82 M |
| AGNC | Agnc Investment Corp | 4.3716 | 11.38 B | -0.0301 | -0.68 | 3.07 M | 13.44 M |
| SMTC | Semtech Corp | 29.72 | 10.87 B | -0.23 | -0.77 | 136.03 K | 4.04 M |
| UMBF | Ump Financial Corp | 51.878 | 10.38 B | -0.2912 | -0.56 | 69.7 K | 3.62 M |
| VSAT | Viasat Inc | 60.17 | 10.24 B | -0.47 | -0.78 | 57.35 K | 3.45 M |
| MDGL | Madrigal Pharmaceuticals Inc | 177.45 | 10.05 B | -3.85 | -2.12 | 26.57 K | 4.72 M |
| TGTX | Tg Therapeuticscmn | 4.41 | 9.7 B | -0.11 | -2.43 | 101.9 K | 449.38 K |
| ZION | Zions Bancorp | 21.8297 | 9.67 B | -0.1191 | -0.54 | 425.7 K | 9.29 M |
| AAL | American Airlines Group | 22.1356 | 9.38 B | -0.4713 | -2.08 | 4.92 M | 108.97 M |
| MORN | Morningstar Inc | 75.2021 | 9.13 B | -0.6221 | -0.82 | 21.7 K | 1.63 M |
| AEIS | Advanced Energy | 23.355 | 8.88 B | -0.3334 | -1.41 | 138.8 K | 3.24 M |
| RMBS | Rambus Inc | 8.59 | 8.65 B | -0.06 | -0.69 | 279.95 K | 2.4 M |
| BOKF | Bok Financial Corp | 46.9163 | 7.99 B | -0.6375 | -1.34 | 53.19 K | 2.5 M |
| CBSH | Commerce Bancshares | 24.4327 | 7.96 B | -0.1624 | -0.66 | 196.5 K | 4.8 M |
| POOL | Pool Corp | 48.2468 | 7.9 B | -0.3616 | -0.74 | 74 K | 3.57 M |
| CYTK | Cytokinetics | 6.49 | 7.68 B | -0.15 | -2.26 | 224.72 K | 1.46 M |
| PPC | Pilgrim's Pride | 10.4886 | 7.04 B | -0.0704 | -0.67 | 252.35 K | 2.65 M |
| ORKA | Oruka Therapeutics Inc | 1130.3304 | 6.92 B | -24.3956 | -2.11 | 126 | 142.42 K |
| RIOT | Riot Blockchain Inc | 13.6263 | 6.63 B | -0.1427 | -1.04 | 9.7 K | 132.18 K |
| SAIC | Science Applications International | 29.5943 | 6.32 B | -0.4417 | -1.47 | 68.4 K | 2.02 M |
| LGND | Ligand Pharm | 34.7349 | 6.28 B | -0.8047 | -2.26 | 436.18 K | 15.15 M |
| SBRA | Sabra REIT | 10.1872 | 5.62 B | -0.1642 | -1.59 | 117.84 K | 1.2 M |
| VSEC | V S E Cp | 23.3191 | 5.32 B | -0.4462 | -1.88 | 9.69 K | 225.96 K |
| IONS | Ionis Pharmaceuticals | 38.76 | 5.15 B | -0.52 | -1.32 | 702.8 K | 27.24 M |
| GGAL | Grupo Fin Galicia ADR | 9.3959 | 5.15 B | -0.2238 | -2.33 | 389.5 K | 3.66 M |
| LIVN | Livanova Plc OR Sh | 68.72 | 5.1 B | -0.35 | -0.51 | 85.81 K | 5.9 M |
| PEGA | Pegasystems Inc | 12.1492 | 5.09 B | -0.099 | -0.81 | 244.4 K | 2.97 M |
| CIGI | Colliers Intl Grp IN | 23.5324 | 4.89 B | -0.2319 | -0.98 | 3.72 K | 87.56 K |
| OPCH | Option Care Health Inc | 27.24 | 4.75 B | -0.44 | -1.59 | 413.88 K | 11.27 M |
| TFSL | Tfs Financial Corp | 5.9301 | 4.63 B | -0.0658 | -1.1 | 91.4 K | 542.01 K |
| SFM | Sprouts Farmers Mark | 37.84 | 4.57 B | -0.26 | -0.68 | 491.87 K | 18.61 M |
| UFPI | Universal Forest Prd | 15.1306 | 4.51 B | -0.2678 | -1.74 | 173.4 K | 2.62 M |
| EXPO | Exponent Inc | 16.7226 | 4.06 B | -0.2745 | -1.61 | 94.4 K | 1.58 M |
| BANF | Bancfirst Corp | 21.5711 | 3.96 B | -0.1897 | -0.87 | 23.4 K | 504.76 K |
| ACHC | Acadia Healthcr Company | 46.20 | 3.59 B | -0.83 | -1.76 | 163.24 K | 7.54 M |
| SKYW | Skywest Inc | 15.843 | 3.18 B | -0.1406 | -0.88 | 97.56 K | 1.55 M |
| CLMT | Calumet Specialty Pr | 22.6467 | 3.17 B | -0.206 | -0.9 | 172.29 K | 3.9 M |
| MGRC | Mcgrath Rentcorp | 28.7205 | 3.15 B | -0.1625 | -0.56 | 27.94 K | 802.54 K |
| MZTI | MZTI | 65.6044 | 2.97 B | -0.81 | -1.22 | 69 K | 4.53 M |
| ATRC | Atricure Inc | 15.66 | 2.94 B | -0.39 | -2.43 | 59.97 K | 939.13 K |
| NMIH | Nmi Holdings Inc | 14.04 | 2.92 B | -0.11 | -0.78 | 17.4 K | 244.3 K |
| SPSC | Sps Commerce Inc | 32.885 | 2.87 B | -0.315 | -0.95 | 123.71 K | 4.07 M |
| ALGT | Allegiant Travel Com | 93.535 | 2.66 B | -2.7629 | -2.87 | 52.91 K | 4.95 M |
| POWI | Power Integratn | 23.7078 | 2.47 B | -0.133 | -0.56 | 102.2 K | 2.42 M |
| PLUS | Eplus Inc | 13.3787 | 2.46 B | -0.3591 | -2.61 | 33.17 K | 443.8 K |
| ADUS | Addus Homecare Corp | 29.00 | 2.28 B | -0.37 | -1.26 | 49.5 K | 1.44 M |
| NEO | Neogenomics Inc | 3.4732 | 2.28 B | -0.0198 | -0.57 | 68.31 K | 237.27 K |
| WAFD | Washington Federal | 16.5924 | 2.2 B | -0.1632 | -0.97 | 170.7 K | 2.83 M |
| MCRI | Monarch Casino | 15.8699 | 1.94 B | -0.3666 | -2.26 | 18.97 K | 301.1 K |
| GABC | German Amer Bncp Inc | 14.8615 | 1.9 B | -0.1293 | -0.86 | 23.87 K | 354.73 K |
| AGIO | Agios Pharmaceuticals | 17.55 | 1.87 B | -0.21 | -1.18 | 32.9 K | 577.39 K |
| ADEA | Adeia Inc | 4.6395 | 1.8 B | -0.0278 | -0.6 | 338.12 K | 1.57 M |
| AZTA | Azenta Inc | 8.9781 | 1.79 B | -0.0509 | -0.56 | 161.7 K | 1.45 M |
| DHC | Diversified Healthcare Trust | 11.8499 | 1.78 B | -0.1674 | -1.39 | 875.89 K | 10.38 M |
| QCRH | Qcr Holdings Inc | 16.7951 | 1.68 B | -0.0891 | -0.53 | 650 | 10.92 K |
| HCSG | Healthcare Svcs Gp | 22.5717 | 1.67 B | -0.288 | -1.26 | 107.86 K | 2.43 M |
| HLIO | Helios Technologies Inc | 37.6113 | 1.63 B | -0.2626 | -0.69 | 45 K | 1.69 M |
| DSGR | Distribution Solutions Group Inc | 6.385 | 1.62 B | -0.11 | -1.69 | 2 K | 12.77 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GE | General Electric Company | 104.4099 | 348.14 B | -0.6658 | -0.63 | 4.47 M | 466.36 M |
| SAP | SAP Ag ADR | 66.3621 | 274.03 B | -0.5295 | -0.79 | 573.5 K | 38.06 M |
| RTX | Raytheon Technologies | 52.8312 | 264.91 B | -0.3097 | -0.58 | 2.07 M | 109.22 M |
| WFC | Wells Fargo & Company | 31.1123 | 256.63 B | -0.1766 | -0.56 | 9.77 M | 303.97 M |
| BLK | Blackrock Inc | 223.508 | 187.58 B | -2.3402 | -1.04 | 231.66 K | 51.78 M |
| WELL | Welltower Inc | 34.5712 | 181.46 B | -0.4816 | -1.37 | 1.25 M | 43.25 M |
| CRM | Salesforce.com Inc | 51.3363 | 176.9 B | -0.611 | -1.18 | 5.64 M | 289.3 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 80.3308 | 167.55 B | -0.4799 | -0.59 | 347.1 K | 27.88 M |
| DHR | Danaher Corp | 30.1724 | 165.29 B | -0.2259 | -0.74 | 2 M | 60.31 M |
| SCHW | The Charles Schwab Corp | 21.083 | 160.36 B | -0.2583 | -1.21 | 2.19 M | 46.13 M |
| SONY | Sony Group Corp ADR | 3.2755 | 158.03 B | -0.0412 | -1.24 | 7.81 M | 25.57 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.2104 | 152.29 B | -0.1241 | -1.96 | 756 K | 4.7 M |
| TJX | TJX Companies | 26.6314 | 151.94 B | -0.161 | -0.6 | 4.6 M | 122.63 M |
| T | American Telephone and Telegraph Inc. | 13.0107 | 146.86 B | -0.0739 | -0.56 | 9.28 M | 120.8 M |
| LMT | Lockheed Martin Corp | 101.3797 | 135.87 B | -1.6244 | -1.58 | 1.55 M | 157.47 M |
| LOW | Lowe's Companies | 38.0988 | 130.22 B | -0.329 | -0.86 | 3.34 M | 127.4 M |
| BMY | Bristol-Myers Squibb Company | 34.1039 | 127.02 B | -0.1924 | -0.56 | 3.02 M | 103.02 M |
| PLD | Prologis Inc | 26.1263 | 126.93 B | -0.3857 | -1.45 | 1.24 M | 32.39 M |
| NOW | Servicenow Inc | 53.11 | 106.66 B | -0.65 | -1.21 | 589.9 K | 31.33 M |
| MPC | Marathon Petroleum Corp | 28.7911 | 106.16 B | -0.5568 | -1.9 | 3.89 M | 112.1 M |
| GLW | Corning Inc | 12.5035 | 99.88 B | -0.0659 | -0.52 | 4.49 M | 56.14 M |
| VLO | Valero Energy Corp | 29.0315 | 99.49 B | -0.1588 | -0.54 | 4.34 M | 126.02 M |
| PSX | Phillips 66 | 45.0511 | 98.7 B | -0.3301 | -0.73 | 1.69 M | 76.05 M |
| GD | General Dynamics Corp | 69.9048 | 97.84 B | -0.4652 | -0.66 | 776.2 K | 54.26 M |
| ICE | Intercontinental Exchange | 36.402 | 97.26 B | -0.1928 | -0.53 | 1.02 M | 37.26 M |
| EMR | Emerson Electric Company | 48.301 | 94.95 B | -0.3821 | -0.78 | 1.08 M | 52.04 M |
| PNC | PNC Bank | 52.4626 | 91.77 B | -0.3136 | -0.59 | 1.02 M | 53.29 M |
| ELV | Elevance Health Inc | 77.4663 | 90.37 B | -0.6172 | -0.79 | 1.41 M | 108.84 M |
| SPG | Simon Property Group | 78.6326 | 88.46 B | -0.9864 | -1.24 | 938.52 K | 73.8 M |
| AMT | American Tower Corp | 57.9677 | 87.65 B | -0.4472 | -0.77 | 834.8 K | 48.39 M |
| E | Eni S.P.A. ADR | 22.6487 | 79.63 B | -0.2461 | -1.07 | 208.7 K | 4.73 M |
| CI | Cigna Corp | 79.3999 | 78.11 B | -0.5175 | -0.65 | 689.1 K | 54.71 M |
| EOG | Eog Resources | 60.2159 | 77.86 B | -0.5219 | -0.86 | 2.25 M | 135.39 M |
| NOC | Northrop Grumman Corp | 91.8703 | 76.58 B | -1.0355 | -1.11 | 724.9 K | 66.6 M |
| TGT | Target Corporation | 44.2879 | 75.37 B | -0.3325 | -0.75 | 3.35 M | 148.36 M |
| FDX | Fedex Corp | 116.9279 | 74.67 B | -0.9779 | -0.83 | 733.09 K | 85.72 M |
| AJG | Arthur J. Gallagher & Company | 36.386 | 71.95 B | -0.4065 | -1.1 | 233.6 K | 8.5 M |
| AON | AON Plc | 72.3715 | 71.24 B | -0.5762 | -0.79 | 432.6 K | 31.31 M |
| TDG | Transdigm Group Inc | 84.8693 | 68.17 B | -0.7591 | -0.89 | 184.4 K | 15.65 M |
| KMI | Kinder Morgan | 19.2219 | 68.1 B | -0.1622 | -0.84 | 2.44 M | 46.93 M |
| CRH | CRH Plc ADR | 18.6529 | 65.01 B | -0.1465 | -0.78 | 37.2 K | 693.89 K |
| BSX | Boston Scientific Corp | 11.58 | 63.81 B | -0.13 | -1.11 | 4.88 M | 56.46 M |
| NWG | Natwest Group Plc ADR | 6.4431 | 63.56 B | -0.0542 | -0.83 | 803.85 K | 5.18 M |
| PSA | Public Storage | 94.5367 | 63.18 B | -0.9224 | -0.97 | 289.83 K | 27.4 M |
| DAL | Delta Air Lines Inc | 25.1024 | 60.4 B | -0.3118 | -1.23 | 5.59 M | 140.3 M |
| O | Realty Income Corp | 20.518 | 56.74 B | -0.1185 | -0.57 | 875.34 K | 17.96 M |
| AME | Amtek Inc | 45.2988 | 54.63 B | -0.2485 | -0.55 | 609.2 K | 27.6 M |
| OKE | Oneok Inc | 24.1678 | 54.21 B | -0.2122 | -0.87 | 855.05 K | 20.66 M |
| VMRK | Vivmark Residential | 27.9487 | 51.18 B | -0.2549 | -0.9 | 1.67 M | 46.56 M |
| VEEV | Veeva Systems Inc | 40.49 | 49.61 B | -1.42 | -3.39 | 443.56 K | 17.96 M |
| VTR | Ventas Inc | 37.585 | 47.32 B | -0.5356 | -1.41 | 686.9 K | 25.82 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 39.725 | 46.87 B | -0.3211 | -0.8 | 100 | 3.97 K |
| ROK | Rockwell Automation Inc | 89.2169 | 43.33 B | -0.6127 | -0.68 | 274.9 K | 24.53 M |
| DHI | D.R. Horton | 17.2698 | 42.24 B | -0.1563 | -0.9 | 3.14 M | 54.26 M |
| PRU | Prudential Financial Inc | 53.0063 | 41.86 B | -0.3105 | -0.58 | 1.25 M | 66.22 M |
| WDS | Woodside Energy Group Ltd | 20.6652 | 41.86 B | -0.3416 | -1.63 | 6.5 K | 134.34 K |
| CBRE | CBRE Group Inc | 24.24 | 39.82 B | -0.20 | -0.82 | 1.29 M | 31.28 M |
| STM | Stmicroelectronics N.V. ADR | 6.3375 | 39.82 B | -0.0966 | -1.5 | 229.9 K | 1.46 M |
| SYY | Sysco Corp | 24.0713 | 38.58 B | -0.1288 | -0.53 | 1.63 M | 39.12 M |
| MLM | Martin Marietta Materials | 87.3138 | 37.76 B | -0.7053 | -0.8 | 285.68 K | 24.94 M |
| VMC | Vulcan Materials Company | 50.7237 | 37.15 B | -0.6659 | -1.3 | 341.05 K | 17.3 M |
| HIG | Hartford Financial Services Group | 27.6243 | 36.06 B | -0.3257 | -1.17 | 1.88 M | 51.81 M |
| EXR | Extra Space Storage Inc | 26.4865 | 34.94 B | -0.2085 | -0.78 | 516.4 K | 13.68 M |
| HSY | Hershey Foods Corp | 72.5108 | 34.87 B | -0.6212 | -0.85 | 323.7 K | 23.47 M |
| ADM | Archer Daniels Midland | 28.3454 | 33.24 B | -0.8733 | -2.99 | 3.64 M | 103.06 M |
| MTB | M&T Bank Corp | 82.3633 | 32.01 B | -0.4212 | -0.51 | 228.16 K | 18.79 M |
| EQT | Eqt Corp | 42.297 | 31.22 B | -0.3181 | -0.75 | 546.58 K | 23.12 M |
| DG | Dollar General Corp | 49.3159 | 30.15 B | -0.3551 | -0.71 | 1.69 M | 83.59 M |
| DGX | Quest Diagnostics Inc | 47.2918 | 28.66 B | -0.3725 | -0.78 | 826.18 K | 39.07 M |
| WRB | W.R. Berkley Corp | 9.9304 | 28.21 B | -0.0544 | -0.54 | 771.86 K | 7.66 M |
| NMR | Nomura Holdings Inc ADR | 5.1705 | 28.12 B | -0.0454 | -0.87 | 160.6 K | 830.38 K |
| CHD | Church & Dwight Company | 27.5661 | 26.27 B | -0.1943 | -0.7 | 417.4 K | 11.51 M |
| STE | Steris Corp | 40.0395 | 25.05 B | -0.2517 | -0.62 | 81.1 K | 3.25 M |
| STZ | Constellation Brands Inc | 59.4897 | 24.62 B | -0.4901 | -0.82 | 280.64 K | 16.7 M |
| RF | Regions Financial Corp | 6.447 | 24.59 B | -0.0597 | -0.92 | 4.86 M | 31.35 M |
| MKL | Markel Corp | 557.28 | 23.86 B | -3.03 | -0.54 | 14.39 K | 8.02 M |
| HUBB | Hubbell Inc B | 83.6458 | 23.33 B | -0.5891 | -0.7 | 87.1 K | 7.29 M |
| XYL | Xylem Inc | 29.6682 | 22.76 B | -0.1803 | -0.6 | 563.79 K | 16.73 M |
| PKG | Packaging Corp of America | 42.6034 | 22.67 B | -0.2156 | -0.5 | 208.8 K | 8.9 M |
| LUV | Southwest Airlines Company | 16.1887 | 22.66 B | -0.3135 | -1.9 | 3.74 M | 60.52 M |
| LEN | Lennar Corp | 27.9438 | 21.79 B | -0.1485 | -0.53 | 1.54 M | 43.08 M |
| BR | Broadridge Financial Solutions Llc | 30.3988 | 21.75 B | -0.1674 | -0.55 | 304.2 K | 9.25 M |
| LEN-B | Lennar Corporation | 24.4049 | 21.34 B | -0.1728 | -0.7 | 1.72 K | 41.9 K |
| NRG | NRG Energy | 20.1992 | 20.47 B | -0.1451 | -0.71 | 910.2 K | 18.39 M |
| BCH | Banco DE Chile ADR | 13.5149 | 19.82 B | -0.1278 | -0.94 | 21.02 K | 284.1 K |
| ITT | ITT Inc | 35.6571 | 19.46 B | -0.2359 | -0.66 | 240.4 K | 8.57 M |
| BG | Bunge Ltd | 57.2756 | 19.44 B | -0.2931 | -0.51 | 225.4 K | 12.91 M |
| ESS | Essex Property Trust | 101.792 | 19.01 B | -0.8314 | -0.81 | 78 K | 7.94 M |
| BALL | Ball Corporation | 22.082 | 17.39 B | -0.1944 | -0.87 | 1.03 M | 22.71 M |
| IEX | Idex Corp | 60.6171 | 17.33 B | -0.3569 | -0.59 | 150.13 K | 9.1 M |
| KIM | Kimco Realty Corp | 11.4609 | 17.13 B | -0.1445 | -1.25 | 1.39 M | 15.89 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 21.5513 | 17.13 B | -0.1568 | -0.72 | 1.85 K | 39.96 K |
| GIB | CGI Group | 36.6288 | 17.1 B | -0.6951 | -1.86 | 165.7 K | 6.07 M |
| DINO | HF Sinclair Corp | 30.3188 | 17.1 B | -0.8342 | -2.68 | 2.78 M | 84.43 M |
| NVR | NVR Inc | 969.98 | 16.77 B | -18.08 | -1.83 | 10.22 K | 9.91 M |
| RBC | Regal-Beloit Corp | 62.2735 | 15.54 B | -0.6465 | -1.03 | 41.5 K | 2.58 M |
| OHI | Omega Healthcare Investors | 12.7463 | 15.54 B | -0.0702 | -0.55 | 710.5 K | 9.06 M |
| WCC | Wesco International | 83.4257 | 15.4 B | -0.7375 | -0.88 | 161.5 K | 13.47 M |
| EG | Everest Re Group | 118.3185 | 15.29 B | -0.694 | -0.58 | 99.66 K | 11.79 M |
| WY | Weyerhaeuser Company | 18.8364 | 15.22 B | -0.2875 | -1.5 | 2.6 M | 49.01 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 12.40 | -1.20 | -8.82 | 400 | 4.96 K | |
| SDE | Spartan Delta Corp | 55.5351 | -3.4709 | -5.88 | 618 | 34.32 K | |
| MSCL | Satellos Bioscience Inc | 84.00 | -4.80 | -5.41 | 404 | 33.94 K | |
| ELE | Elemental Royalty Corporation | 3859.5662 | -208.625 | -5.13 | 1 | 3.86 K | |
| ATD | Alimentation Couche-Tard Inc. | 12.043 | -0.5973 | -4.73 | 40.2 K | 484.13 K | |
| IFA | Ifabric Corp | 4.44 | -0.21 | -4.52 | 30 K | 133.2 K | |
| BU | Burcon Nutrascience Corp | 40.5294 | -1.6542 | -3.92 | 2.19 K | 88.68 K | |
| CSCI | Cosciens Biopharma Inc | 11800.00 | -400.00 | -3.28 | 1 | 11.8 K | |
| WILD | Wildbrain Ltd | 4.8132 | -0.163 | -3.28 | 1.24 M | 5.97 M | |
| TAL | Petrotal Corp | 43.012 | -1.4338 | -3.23 | 1.81 K | 77.89 K | |
| HBP | Helix Biopharm | 7.75 | -0.25 | -3.13 | 120 | 930 | |
| CJT | Cargojet Inc | 11.3297 | -0.3246 | -2.79 | 12.9 K | 146.15 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.8638 | -0.1307 | -2.18 | 659 | 3.86 K | |
| VBNK | Versabank | 6.0418 | -0.1301 | -2.11 | 2.3 K | 13.9 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.5099 | -0.0867 | -1.89 | 22.83 K | 102.96 K | |
| WPRT | Westport Fuel Systems Inc | 224.80 | -4.30 | -1.88 | 3.78 K | 848.84 K | |
| AETR | Aetherion Technologies Inc. | 224.80 | -4.30 | -1.88 | 3.78 K | 848.84 K | |
| SEA | Seabridge Gold Inc | 5.6287 | -0.0997 | -1.74 | 22.01 K | 123.9 K | |
| III | Imperial Metals Corp | 14.25 | -0.24 | -1.66 | 16.35 K | 233.02 K | |
| DRM | Dream Unlimited Corp | 24.7895 | -0.3929 | -1.56 | 14.75 K | 365.65 K | |
| ECO | Ecosynthetix Inc | 3.20 | -0.05 | -1.54 | 19.1 K | 61.12 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.801 | -0.0884 | -1.5 | 9.6 K | 55.69 K | |
| TECK-B | Teck Resources Limited | 20.5923 | -0.306 | -1.46 | 1.42 M | 29.34 M | |
| CYB | Cymbria Corp Cl A | 20.44 | -0.30 | -1.45 | 1.05 K | 21.46 K | |
| TOT | Total Energy Services Inc | 14.5133 | -0.2084 | -1.42 | 21.15 K | 307.01 K | |
| BYL | Baylin Technologies Inc | 7.70 | -0.10 | -1.28 | 121.9 K | 938.63 K | |
| BHC | Bausch Health Companies Inc | 114.46 | -1.48 | -1.28 | 254.66 K | 29.15 M | |
| CAE | Cae Inc | 10.6728 | -0.1346 | -1.25 | 250.92 K | 2.68 M | |
| EIF | Exchange Income Corp | 10.0501 | -0.1265 | -1.24 | 53.8 K | 540.7 K | |
| GIB-A | CGI Inc | 39.0533 | -0.4856 | -1.23 | 1.13 M | 44.3 M | |
| ACD | Accord Financial | 5.924 | -0.0702 | -1.17 | 1.6 K | 9.48 K | |
| FM | First Quantum Minerals Ltd | 17.1503 | -0.2032 | -1.17 | 906.37 K | 15.54 M | |
| CSE-PA | Capstone Infrastructure Corp | 6.7077 | -0.0793 | -1.17 | 12.4 K | 83.18 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.8216 | -0.0622 | -1.06 | 600 | 3.49 K | |
| DXT | Dexterra Group Inc | 22.9735 | -0.2295 | -0.99 | 45.16 K | 1.04 M | |
| PHX | Phx Energy Services Corp | 6.7064 | -0.0636 | -0.94 | 11.74 K | 78.73 K | |
| MX | Methanex Corp | 49.9254 | -0.4609 | -0.91 | 247.76 K | 12.37 M | |
| TVA-B | TVA Group Inc | 8.90 | -0.08 | -0.89 | 2.4 K | 21.32 K | |
| ACQ | Autocanada Inc | 36.2761 | -0.3217 | -0.88 | 17.31 K | 627.98 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.374 | -0.0451 | -0.83 | 61.81 K | 332.15 K | |
| CPH | Cipher Pharmaceuticals Inc | 8.69 | -0.07 | -0.8 | 50.9 K | 442.32 K | |
| SGY | Surge Energy Inc | 26.8313 | -0.2154 | -0.8 | 174.47 K | 4.68 M | |
| KEL | Kelt Exploration Ltd | 9.06 | -0.07 | -0.77 | 110.3 K | 999.32 K | |
| MG | Magna International Inc | 27.977 | -0.2113 | -0.75 | 795.71 K | 22.26 M | |
| AQN | Algonquin Power and Utilities Corp | 3.5595 | -0.0262 | -0.73 | 329.26 K | 1.17 M | |
| PTM | Platinum Group Metals Ltd | 138.00 | -1.00 | -0.72 | 6.55 K | 903.9 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.8593 | -0.0344 | -0.7 | 10.09 K | 49.03 K | |
| BN | Brookfield Corporation | 8.0831 | -0.057 | -0.7 | 1.44 M | 11.67 M | |
| X | TMX Group Ltd | 7.4966 | -0.0509 | -0.67 | 168.01 K | 1.26 M | |
| L | Loblaw CO | 6.6129 | -0.0445 | -0.67 | 1.9 M | 12.54 M | |
| GTE | Gran Tierra Energy Inc | 75.70 | -0.50 | -0.66 | 15.29 K | 1.16 M | |
| BBD-PD | Bombardier Inc Pref D | 5.0333 | -0.0331 | -0.65 | 3.41 K | 17.16 K | |
| PIC-PA | Premium Income Corp Pref A | 7.0379 | -0.0459 | -0.65 | 3.08 K | 21.7 K | |
| PDV | Prime Dividend Corp Cl A | 4.3643 | -0.0273 | -0.62 | 294 | 1.28 K | |
| BCE-PS | Bce Inc Pref S | 11.2141 | -0.0692 | -0.61 | 1.9 K | 21.31 K | |
| ATS | Ats Corp | 13.05 | -0.08 | -0.61 | 35.2 K | 459.36 K | |
| ADEN | Adentra Inc | 6.7385 | -0.0406 | -0.6 | 10.4 K | 70.08 K | |
| LNR | Linamar Corp | 36.534 | -0.22 | -0.6 | 68 K | 2.48 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 11.3421 | -0.0676 | -0.59 | 99.9 K | 1.13 M | |
| BCE-PC | BCE Inc Pref AC | 9.7855 | -0.0563 | -0.57 | 7.38 K | 72.25 K | |
| SLF | Sun Life Financial Inc | 22.7153 | -0.1299 | -0.57 | 1.09 M | 24.7 M | |
| SJ | Stella Jones Inc | 24.1465 | -0.1364 | -0.56 | 70.6 K | 1.7 M | |
| PPL | Pembina Pipeline Corp | 14.9585 | -0.0843 | -0.56 | 534.93 K | 8 M | |
| GWO | Great-West Lifeco Inc | 18.1331 | -0.1013 | -0.56 | 517.79 K | 9.39 M | |
| MAL | Magellan Aero | 5.5882 | -0.0304 | -0.54 | 40.75 K | 227.7 K | |
| BCE-PH | Bce Inc Pref H | 11.0706 | -0.0593 | -0.53 | 2.91 K | 32.24 K | |
| LNF | Leons Furniture | 8.2927 | -0.0433 | -0.52 | 1.5 K | 12.46 K | |
| CMG | Computer Modelling Group Ltd | 8.6879 | -0.045 | -0.52 | 14.8 K | 128.58 K | |
| TVE | Tamarack Valley Energy Ltd | 3.3492 | -0.0173 | -0.51 | 114.66 K | 384.01 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.5761 | 259.39 B | -0.0823 | -1.45 | 42.55 K | 237.27 K |
| NTPIF | Nam Tai Property Inc. | 7.32 | 262.33 M | -0.06 | -0.81 | 265.24 K | 1.94 M |
| DNAX | DNA Brands Inc | 18830.00 | 339.48 K | -2030.00 | -9.73 | 1 | 18.83 K |
| BLSP | Blue Sphere Corporation | 20.566 | 216.59 K | -5.876 | -22.22 | 375.11 K | 7.71 M |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 40.00 | 8.88 K | -12.80 | -24.24 | 145 | 5.8 K |
| CGIP | Celadon Group Inc | 20.3727 | 5.66 K | -0.1663 | -0.81 | 39.36 K | 801.79 K |
| CBKCQ | Christopher & Banks Corporation | 6.27 | 3.86 K | -0.11 | -1.72 | 110.97 K | 695.79 K |
| PRXIQ | Premier Exhibitions Inc | 11.80 | 491 | -0.10 | -0.84 | 3.21 K | 37.93 K |
| SYNE | Synthesis Energy Systems Inc | 44.16 | 157 | -0.64 | -1.43 | 760 | 33.56 K |
| SOGFF | Strategic Oil & Gas Ltd | 14.95 | -0.442 | -2.87 | 1.68 K | 25.04 K | |
| IFLM | Independent Film Development Corporation | 31.75 | -0.75 | -2.31 | 250 | 7.94 K | |
| TREVQ | Trevali Mining Corporation | 7.559 | -0.141 | -1.83 | 170 | 1.29 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| JUGR | Juggernaut Exploration Ltd | 6.00 | -4.00 | -40 | 400 | 2.4 K | |
| GR | Great Atlantic Resources Corp | 8.00 | -2.00 | -20 | 250 | 2 K | |
| AGX | Silver X Mining Corp | 3.20 | -0.80 | -20 | 925 | 2.96 K | |
| IDL | Imaging Dynamics Company Ltd | 6.00 | -1.00 | -14.29 | 620 | 3.72 K | |
| MBO | Mobio Technologies Inc | 30.40 | -4.00 | -11.63 | 112 K | 3.4 M | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.40 | -0.40 | -10.53 | 1.05 K | 3.57 K | |
| PDQ | Paradigm Gold Corporation | 4.50 | -0.50 | -10 | 112 | 504 | |
| ANDC | Andina Copper Corporation | 25.625 | -2.50 | -8.89 | 80 | 2.05 K | |
| EGT | Eguana Technologies Inc | 5.80 | -0.40 | -6.45 | 770 | 4.47 K | |
| KTN | Kootenay Silver Inc | 6.70 | -0.40 | -5.63 | 2.1 K | 14.07 K | |
| SKRR | SKRR Exploration Inc | 153.0003 | -9.00 | -5.56 | 11 | 1.68 K | |
| CDB | Cordoba Minerals Corp | 17.68 | -1.02 | -5.45 | 1 K | 17.68 K | |
| RAGE | Renegade Gold Inc. | 120.00 | -6.00 | -4.76 | 64 | 7.68 K | |
| GBU | Gabriel Resources Ltd | 8.70 | -0.30 | -3.33 | 360.49 K | 3.14 M | |
| SLG | PetroTal Corp | 7.9705 | -0.2656 | -3.22 | 181.1 K | 1.44 M | |
| MVI-H | Monitor Ventures Inc | 11.75 | -0.375 | -3.09 | 872 | 10.25 K | |
| RET-A | Reitmans (Canada) Limited | 4.7661 | -0.111 | -2.28 | 208.12 K | 991.9 K | |
| IFOS | Itafos Inc | 140.3706 | -2.7888 | -1.95 | 2.14 K | 300.25 K | |
| NEXM | NexMetals Mining Corp. | 53.00 | -1.00 | -1.85 | 88 | 4.66 K | |
| FP | FP Newspapers Inc | 4.1231 | -0.0317 | -0.76 | 3.68 K | 15.18 K | |
| CKG | Chesapeake Gold Corp | 3.03 | -0.02 | -0.66 | 2.87 K | 8.7 K |