Loser Valuations for 8 December 2014 from 00:00:00 until 23:59:59
Loser Valuations for 8 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 33.0986 | 58.31 B | -2.1583 | -6.12 | 366.3 K | 12.12 M |
| LNG | Cheniere Energy | 63.3704 | 58.19 B | -4.2527 | -6.29 | 5.99 M | 379.68 M |
| CQP | Cheniere Energy Partners LP | 13.5798 | 28.41 B | -0.7409 | -5.17 | 554.87 K | 7.54 M |
| GSAT | Globalstar | 40.35 | 11.11 B | -1.20 | -2.89 | 238.73 K | 9.63 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.9857 | 3.74 B | -0.3266 | -3.51 | 16.82 K | 151.17 K |
| NHC | National Healthcare Corp | 43.8614 | 3.29 B | -0.5062 | -1.14 | 9.6 K | 421.07 K |
| NOG | Northern Oil and Gas | 43.631 | 2.44 B | -5.8282 | -11.78 | 264.1 K | 11.52 M |
| UUUU | Energy Fuels Inc | 6.90 | 1.94 B | -0.28 | -3.9 | 14.04 K | 96.9 K |
| CET | Central Securities Corp | 13.0229 | 1.68 B | -0.1183 | -0.9 | 10.8 K | 140.65 K |
| TMP | Tompkinstrustco | 35.2859 | 1.45 B | -0.6839 | -1.9 | 16.8 K | 592.8 K |
| OBE | Obsidian Energy Ltd | 16.8747 | 606.63 M | -1.9396 | -10.31 | 786.3 K | 13.27 M |
| RLGT | Radiant Logistics | 3.86 | 429.39 M | -0.04 | -1.03 | 59.84 K | 230.99 K |
| GTE | Gran Tierra Energy Inc | 34.40 | 338.94 M | -1.70 | -4.71 | 186.71 K | 6.42 M |
| REI | Ring Energy Inc | 8.03 | 297.02 M | -1.08 | -11.86 | 298.9 K | 2.4 M |
| FRD | Friedman Industries Inc | 6.5875 | 270.98 M | -0.1598 | -2.37 | 15.9 K | 104.74 K |
| ACU | Acme United Corp | 14.4749 | 265.45 M | -0.1364 | -0.93 | 800 | 11.58 K |
| BKTI | Bk Technologies Inc | 18.936 | 261.44 M | -0.4784 | -2.46 | 2.56 K | 48.4 K |
| GENC | Gencor Industries IN | 6.50 | 251.53 M | -0.0667 | -1.02 | 15.99 K | 103.93 K |
| PLX | Protalix Biotherapeutics | 20.50 | 207.07 M | -0.30 | -1.44 | 23.74 K | 486.73 K |
| INTT | Intest Corp | 4.15 | 175.2 M | -0.03 | -0.72 | 22.88 K | 94.94 K |
| ESP | Espey Mfg. & Electronics | 15.6105 | 147.09 M | -0.4747 | -2.95 | 1 K | 15.61 K |
| PLG | Platinum Group Metals Ltd | 59.51 | 147.07 M | -2.49 | -4.02 | 1.56 K | 92.72 K |
| LODE | Comstock Mining Inc | 242.50 | 146.03 M | -3.30 | -1.34 | 650 | 157.62 K |
| EPM | Evolution Petroleum Corp | 3.6583 | 142.21 M | -0.2581 | -6.59 | 114.6 K | 419.24 K |
| SIF | Sifco Industries | 30.27 | 128.63 M | -0.43 | -1.4 | 1.6 K | 48.43 K |
| OPHC | Optimumbank Hlds | 10.90 | 114.3 M | -0.499 | -4.38 | 51 | 555.9 |
| GLU | Gabelli Global Utility | 8.87 | 113.79 M | -0.1268 | -1.41 | 10.2 K | 90.47 K |
| CATX | Perspective Therapeutics Inc | 17.30 | 97.67 M | -0.30 | -1.7 | 81.94 K | 1.42 M |
| MHH | Mastech Holdings Inc | 5.525 | 77.23 M | -0.0363 | -0.65 | 6.86 K | 37.9 K |
| CEV | Eaton Vance California Muni Income Trust | 7.6014 | 76.95 M | -0.0709 | -0.92 | 53.79 K | 408.9 K |
| WYY | Widepoint Corp | 13.70 | 62.39 M | -0.50 | -3.52 | 31.7 K | 434.25 K |
| DIT | Amcon Distributing Company | 63.7083 | 58.53 M | -2.3288 | -3.53 | 2.1 K | 133.79 K |
| WWR | Westwater Resources | 1116.00 | 52.86 M | -60.00 | -5.1 | 215 | 239.94 K |
| DXR | Daxor Corp | 6.2898 | 50.91 M | -0.4011 | -5.99 | 1.1 K | 6.92 K |
| ATNM | Actinium Pharmaceuticals Inc | 157.7999 | 48.42 M | -9.60 | -5.73 | 4.66 K | 735.51 K |
| PAAI | Paradium AI, Inc. | 3.30 | 42.43 M | -0.66 | -16.67 | 36 | 118.8 |
| XTNT | Xtant Medical Holdings Inc | 33.84 | 39.06 M | -1.50 | -4.24 | 2.61 K | 88.22 K |
| AGIG | AGIG | 22.50 | 36.75 M | -1.25 | -5.26 | 1.73 K | 38.99 K |
| CTM | Castellum Inc | 30.00 | 35.57 M | -1.50 | -4.76 | 20 | 600 |
| NNVC | Nanoviricides Inc | 60.20 | 33.97 M | -2.00 | -3.22 | 7.13 K | 429.23 K |
| CKX | Ckx Lands | 15.4012 | 33.67 M | -0.0798 | -0.52 | 1.17 K | 17.97 K |
| COHN | Cohen & CO Inc | 6.1829 | 32.45 M | -0.2757 | -4.27 | 1.19 K | 7.33 K |
| TOON | Kartoon Studios Inc | 56.70 | 31.6 M | -3.90 | -6.44 | 40 | 2.27 K |
| CPHI | China Pharma Holdings | 30.01 | 24.3 M | -2.99 | -9.06 | 47 | 1.41 K |
| CVM | Cel-Sci Corp | 420.00 | 23.75 M | -7.50 | -1.75 | 245 | 102.9 K |
| UAVS | Ageagle Aerial Systems Inc | 60495.9766 | 23.07 M | -20998.6016 | -25.77 | 1 | 60.5 K |
| MXC | Mexco Energy Corp | 5.5336 | 21.19 M | -0.3876 | -6.55 | 10.5 K | 58.1 K |
| RVP | Retractable Technologies | 4.95 | 16.63 M | -0.11 | -2.17 | 54.1 K | 267.79 K |
| UUU | Universal Security Instruments | 4.8837 | 16.02 M | -0.1011 | -2.03 | 10.9 K | 53.23 K |
| AIRI | Air Industries Group Inc | 94.3658 | 13.69 M | -2.345 | -2.42 | 410 | 38.69 K |
| CVR | Chicago Rivet & Machine Company | 21.5204 | 9.28 M | -0.7939 | -3.56 | 2.4 K | 51.65 K |
| TOVX | Theriva Biologics Inc | 13387.50 | 7.61 M | -262.50 | -1.92 | 52 | 696.15 K |
| INUV | Inuvo Inc | 11.70 | 6.46 M | -0.80 | -6.4 | 7.7 K | 90.09 K |
| PLAG | Planet Green Holdings Corp | 232.50 | 5.18 M | -7.50 | -3.13 | 98 | 22.79 K |
| CANF | Can-Fite Biopharma Ltd ADR | 11249.9912 | 5.09 M | -809.9971 | -6.72 | 116 | 1.3 M |
| DSS | Document Security Systems | 1069.8062 | 4.66 M | -31.1594 | -2.83 | 88 | 94.14 K |
| OPTT | Ocean Power Tech Inc | 192.00 | 3.75 M | -5.88 | -2.97 | 79.66 K | 15.29 M |
| AUMN | Golden Minerals Company | 13.00 | 3.4 M | -0.50 | -3.7 | 5.65 K | 73.46 K |
| PW | Power REIT | 9.08 | 2.52 M | -0.23 | -2.47 | 1.04 K | 9.49 K |
| OGEN | Oragenics Inc | 15840.00 | 1.6 M | -900.00 | -5.38 | 4 | 63.36 K |
| MTNB | Matinas Biopharma Hl | 17.50 | 1.21 M | -1.50 | -7.89 | 280 | 4.9 K |
| ENSV | Enservco Corpporation | 22.95 | 29.09 K | -1.65 | -6.71 | 13.89 K | 318.71 K |
| SCPX | Scorpius Holdings Inc | 54302.6953 | 12.23 K | -3106.168 | -5.41 | 3 | 162.91 K |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 19.1054 | -0.6116 | -3.1 | 387 | 7.39 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.1337 | -0.3823 | -1.7 | 1.12 K | 24.79 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 361.909 | 1.46 T | -13.186 | -3.52 | 18.9 M | 6.84 B |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 3.30 | -0.15 | -4.35 | 15.1 K | 49.83 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 63.05 | 608.28 B | -2.79 | -4.24 | 330.08 K | 20.81 M |
| CL | Crude Oil | 63.05 | -2.79 | -4.24 | 330.08 K | 20.81 M | |
| BZ | Brent Crude | 66.19 | -2.88 | -4.17 | 191.67 K | 12.69 M | |
| KC | Coffee | 177.05 | -4.05 | -2.24 | 31 | 5.49 K | |
| FC | Feeder Cattle | 197.675 | -3.00 | -1.49 | 3.97 K | 784.57 K | |
| ZL | Soybean Oil | 32.07 | -0.23 | -0.71 | 36.86 K | 1.18 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 9032.8496 | 5.68 T | -119.1504 | -1.3 | 15.41 M | 139.24 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.8948 | 5.1 T | -0.5759 | -2.26 | 230.66 M | 5.74 B |
| MSFT | Microsoft Corporation | 40.5161 | 4.05 T | -0.6159 | -1.5 | 26.66 M | 1.08 B |
| AMZN | Amazon.com Inc | 15.332 | 2.89 T | -0.2995 | -1.92 | 72.78 M | 1.12 B |
| AVGO | Broadcom Inc. | 7.671 | 1.53 T | -0.2498 | -3.15 | 34.82 M | 267.09 M |
| TSLA | Tesla Inc | 14.2907 | 1.49 T | -0.6233 | -4.18 | 138.38 M | 1.98 B |
| MU | Micron Technology | 35.1298 | 829.5 B | -0.4584 | -1.29 | 15.82 M | 555.59 M |
| ASML | ASML Holding N.V. ADR | 96.744 | 583.23 B | -1.2058 | -1.23 | 783.65 K | 75.81 M |
| COST | Costco Wholesale | 114.5598 | 472.46 B | -0.7405 | -0.64 | 1.95 M | 222.83 M |
| CSCO | Cisco Systems Inc | 19.2032 | 388.94 B | -0.1904 | -0.98 | 24.28 M | 466.17 M |
| INTC | Intel Corp | 28.5431 | 315.55 B | -0.3606 | -1.25 | 28.13 M | 803.05 M |
| AMAT | Applied Materials | 21.1104 | 294.06 B | -0.6967 | -3.19 | 18.68 M | 394.34 M |
| AZN | Astrazeneca Plc ADR | 47.0182 | 293.73 B | -0.3858 | -0.81 | 846.9 K | 39.82 M |
| LRCX | Lam Research Corp | 7.0452 | 276.95 B | -0.1497 | -2.08 | 17.41 M | 122.65 M |
| PANW | Palo Alto Networks Inc | 19.4766 | 270.81 B | -0.3367 | -1.7 | 7.3 M | 142.11 M |
| TXN | Texas Instruments | 40.2726 | 270.37 B | -0.3656 | -0.9 | 5.91 M | 238.18 M |
| NFLX | Netflix Inc | 4.8497 | 262.6 B | -0.1634 | -3.26 | 136.29 M | 660.95 M |
| LIN | Linde Plc | 104.4292 | 238.88 B | -1.1905 | -1.13 | 1.05 M | 109.14 M |
| KLAC | K L A-Tencor Corp | 56.2099 | 197.24 B | -0.8888 | -1.56 | 1.57 M | 88.14 M |
| ADI | Analog Devices | 44.7104 | 191.24 B | -0.9232 | -2.02 | 2.12 M | 94.96 M |
| QCOM | Qualcomm Inc | 52.7607 | 183.47 B | -0.5522 | -1.04 | 7.2 M | 379.97 M |
| EQIX | Equinix Inc | 175.9105 | 104.38 B | -2.0509 | -1.15 | 375.7 K | 66.09 M |
| CSX | CSX Corp | 10.0335 | 93.51 B | -0.3079 | -2.98 | 20.77 M | 208.36 M |
| CDNS | Cadence Design Systems, Inc. | 18.58 | 92.34 B | -0.24 | -1.28 | 1.89 M | 35.16 M |
| SNPS | Synopsys Inc | 43.74 | 89.49 B | -0.85 | -1.91 | 1.06 M | 46.36 M |
| MDLZ | Mondelez Intl Inc | 29.5837 | 84.1 B | -0.2012 | -0.68 | 7.37 M | 218.1 M |
| NTES | Netease Inc ADR | 16.1786 | 83.01 B | -0.4479 | -2.69 | 2.43 M | 39.33 M |
| HON | Honeywell International Inc. Common Stock | 70.2887 | 72.58 B | -0.6691 | -0.94 | 1.75 M | 122.74 M |
| ORLY | O'Reilly Automotive | 12.4387 | 72.25 B | -0.0907 | -0.72 | 6.93 M | 86.2 M |
| MPWR | Monolithic Power Sys | 43.6931 | 67.69 B | -1.0541 | -2.36 | 212.1 K | 9.27 M |
| NXPI | Nxp Semiconductors | 67.2861 | 64.63 B | -0.9902 | -1.45 | 2.4 M | 161.47 M |
| FAST | Fastenal Company | 8.6482 | 62.61 B | -0.1187 | -1.35 | 5.49 M | 47.46 M |
| GRMN | Garmin Ltd | 39.6347 | 56.23 B | -0.2423 | -0.61 | 765.7 K | 30.35 M |
| IDXX | Idexx Laboratories | 73.92 | 55.67 B | -0.39 | -0.52 | 859.77 K | 63.55 M |
| PCAR | Paccar Inc | 30.2137 | 55.67 B | -0.2778 | -0.91 | 1.8 M | 54.51 M |
| ADSK | Autodesk Inc | 60.10 | 55.04 B | -0.80 | -1.31 | 1.46 M | 87.99 M |
| MSTR | Strategy | 16.75 | 53.16 B | -0.226 | -1.33 | 721.41 K | 12.08 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.2176 | 51.56 B | -0.2877 | -1.4 | 2.27 M | 45.8 M |
| FANG | Diamondback Energy | 42.1243 | 49.74 B | -3.0671 | -6.79 | 1.58 M | 66.42 M |
| BKR | Baker Hughes A Ge Co. Cl A | 29.3484 | 48.11 B | -0.9457 | -3.12 | 8.27 M | 242.78 M |
| TRI | Thomson Reuters Corporation Common Shares | 29.7239 | 46.94 B | -0.219 | -0.73 | 616.9 K | 18.34 M |
| ROP | Roper Industries | 145.2871 | 46.71 B | -2.5525 | -1.73 | 399.06 K | 57.98 M |
| WDAY | Workday Inc | 81.96 | 45.84 B | -1.40 | -1.68 | 2.06 M | 168.88 M |
| PAYX | Paychex Inc | 33.3473 | 40.85 B | -0.2053 | -0.61 | 2.65 M | 88.32 M |
| TTWO | Take-Two Interactive Software | 26.56 | 38.78 B | -1.25 | -4.49 | 2.6 M | 69.15 M |
| NBIS | Nebius Group N.V. | 19.43 | 38.45 B | -2.48 | -11.32 | 6.3 M | 122.5 M |
| TER | Teradyne Inc | 18.3616 | 38.41 B | -0.3808 | -2.03 | 1.46 M | 26.85 M |
| JD | Jd.com Inc ADR | 21.1351 | 38.33 B | -0.5548 | -2.56 | 17.06 M | 360.61 M |
| ODFL | Old Dominion Freight Line Inc | 25.1346 | 35.21 B | -0.3764 | -1.48 | 1.35 M | 33.85 M |
| NTAP | Netapp Inc | 32.0502 | 34.58 B | -0.5941 | -1.82 | 1.92 M | 61.54 M |
| ERIC | Ericsson ADR | 8.8262 | 34.35 B | -0.0572 | -0.64 | 5.08 M | 44.87 M |
| ESLT | Elbit Systems Ltd | 49.7794 | 33.84 B | -0.2792 | -0.56 | 23 K | 1.14 M |
| FISV | Fiserv Inc | 34.4604 | 33.8 B | -0.2823 | -0.81 | 3.76 M | 129.63 M |
| MCHP | Microchip Technology | 17.9929 | 33.39 B | -0.3973 | -2.16 | 3.2 M | 57.58 M |
| STLD | Steel Dynamics Inc | 17.409 | 32.36 B | -0.3764 | -2.12 | 2.33 M | 40.5 M |
| EXPE | Expedia Group Inc | 84.943 | 30.75 B | -0.9782 | -1.14 | 1.77 M | 150.49 M |
| FLEX | Flextronics Intl Ltd | 7.9866 | 28.88 B | -0.2255 | -2.75 | 4.12 M | 32.87 M |
| ULTA | Ulta Beauty Inc | 126.99 | 28.44 B | -2.76 | -2.13 | 1.17 M | 148.21 M |
| CTSH | Cognizant Tech Sol | 46.3526 | 28.43 B | -0.5337 | -1.14 | 3.8 M | 175.96 M |
| TCOM | Trip.com Group Ltd ADR | 21.8936 | 27.73 B | -0.4528 | -2.03 | 6.76 M | 147.91 M |
| BIDU | Baidu Inc ADR | 227.67 | 27.58 B | -5.05 | -2.17 | 4.46 M | 1.01 B |
| FWONK | Liberty Media F1 Series K | 24.1631 | 27.5 B | -0.658 | -2.65 | 1.05 M | 25.48 M |
| VRSN | Verisign Inc | 56.7914 | 27.43 B | -1.3037 | -2.24 | 1.14 M | 64.99 M |
| ON | On Semiconductor | 10.01 | 26.9 B | -0.21 | -2.05 | 8.61 M | 86.18 M |
| FWONA | Liberty Media F1 Series A | 23.5615 | 26.18 B | -0.7039 | -2.9 | 1.62 M | 38.06 M |
| DLTR | Dollar Tree Inc | 67.99 | 25.75 B | -0.42 | -0.61 | 2.28 M | 155.02 M |
| AXON | Axon Enterprise Inc | 23.32 | 24.69 B | -1.50 | -6.04 | 8.69 M | 202.73 M |
| EXPD | Expeditors Intl | 39.2948 | 24.48 B | -0.2692 | -0.68 | 1.04 M | 40.93 M |
| VTRS | Viatris Inc | 46.3841 | 23.53 B | -0.9564 | -2.02 | 4.04 M | 187.46 M |
| ENTG | Entegris Inc | 12.9161 | 21.4 B | -0.3256 | -2.46 | 440.68 K | 5.69 M |
| PTC | Ptc Inc | 38.00 | 21.28 B | -0.92 | -2.36 | 561.03 K | 21.32 M |
| JBHT | J B Hunt Transport | 72.4674 | 20.91 B | -0.7191 | -0.98 | 599.41 K | 43.44 M |
| FSLR | First Solar Inc | 44.65 | 20.59 B | -2.26 | -4.82 | 2.57 M | 114.81 M |
| CDW | CDW Corporation | 29.8056 | 20.54 B | -0.36 | -1.19 | 1.19 M | 35.36 M |
| SBAC | SBA Communications | 103.7596 | 19.88 B | -1.477 | -1.4 | 1.83 M | 189.5 M |
| WWD | Woodward Inc | 47.0436 | 19.66 B | -0.798 | -1.67 | 202.6 K | 9.53 M |
| SWKS | Skyworks Solutions | 54.9807 | 19.48 B | -0.9621 | -1.72 | 3.82 M | 209.86 M |
| SMCI | Super Micro Computer | 3.161 | 18.79 B | -0.165 | -4.96 | 3.91 M | 12.36 M |
| SSNC | SS&C Technologies | 23.2045 | 18.28 B | -0.1653 | -0.71 | 673.4 K | 15.63 M |
| FFIV | F5 Networks Inc | 131.29 | 18.05 B | -1.97 | -1.48 | 766.27 K | 100.6 M |
| NDSN | Nordson Corp | 68.2173 | 18.04 B | -1.4033 | -2.02 | 215.6 K | 14.71 M |
| GEN | Gen Digital Inc | 9.8071 | 17.68 B | -0.086 | -0.87 | 2.8 M | 27.41 M |
| TSEM | Tower Semiconductor | 13.58 | 17.29 B | -0.32 | -2.3 | 1.19 M | 16.13 M |
| NBIX | Neurocrine Bioscienc | 18.97 | 17.09 B | -0.27 | -1.4 | 1.07 M | 20.22 M |
| HAS | Hasbro Inc | 39.2036 | 16.91 B | -0.4714 | -1.19 | 785.3 K | 30.79 M |
| PAA | Plains All American Pipeline LP | 19.9237 | 16.65 B | -0.9134 | -4.38 | 2.09 M | 41.7 M |
| LSCC | Lattice Semicond | 6.48 | 16.2 B | -0.26 | -3.86 | 1.11 M | 7.16 M |
| NWS | News Cp Cl B | 13.1603 | 15.77 B | -0.2107 | -1.58 | 1.67 M | 21.96 M |
| CHTR | Charter Communications | 166.55 | 15.75 B | -1.06 | -0.63 | 558.7 K | 93.05 M |
| ICLR | Icon Plc | 52.18 | 15.55 B | -0.76 | -1.44 | 354.16 K | 18.48 M |
| LECO | Lincoln Elec Hld | 56.435 | 15.4 B | -2.0374 | -3.48 | 543.6 K | 30.68 M |
| ZBRA | Zebra Technologies | 75.28 | 15.38 B | -1.21 | -1.58 | 311.31 K | 23.44 M |
| APA | Apa Corp | 43.6153 | 15.15 B | -3.1973 | -6.83 | 7.95 M | 346.94 M |
| CG | The Carlyle Group | 14.976 | 15.08 B | -0.3742 | -2.44 | 523.51 K | 7.84 M |
| CHRW | C.H. Robinson Ww | 56.6196 | 14.96 B | -0.4281 | -0.75 | 1.45 M | 82.21 M |
| MANH | Manhattan Assoc | 40.98 | 14.62 B | -1.40 | -3.3 | 669.87 K | 27.45 M |
| MKSI | Mks Instruments Inc | 32.2535 | 14.31 B | -0.4219 | -1.29 | 184.7 K | 5.96 M |
| NWSA | News Cp Cl A | 13.5552 | 14.29 B | -0.2799 | -2.02 | 4.26 M | 57.71 M |
| FIVE | Five Below Inc | 37.28 | 13.97 B | -0.33 | -0.88 | 1.7 M | 63.48 M |
| COKE | Coca Cola Bot Cons | 7.9524 | 13.84 B | -0.3059 | -3.7 | 320.29 K | 2.55 M |
| LOGI | Logitech Int S.A. | 11.5888 | 13.83 B | -0.1972 | -1.67 | 284.74 K | 3.3 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.1799 | 2.02 T | -0.1832 | -1.06 | 9.4 M | 161.56 M |
| XOM | Exxon Mobil Corporation | 61.8802 | 671.97 B | -1.4306 | -2.26 | 15.74 M | 973.74 M |
| MA | Mastercard Inc | 82.1859 | 571.33 B | -0.9708 | -1.17 | 4.47 M | 367.69 M |
| KO | Coca-Cola Company | 30.282 | 413.11 B | -0.2737 | -0.9 | 12.8 M | 387.68 M |
| CVX | Chevron Corp | 65.9597 | 411.23 B | -2.5136 | -3.67 | 13.81 M | 910.84 M |
| ORCL | Oracle Corporation | 35.716 | 373.47 B | -0.4835 | -1.34 | 12.77 M | 455.97 M |
| GE | General Electric Company | 104.0264 | 348.14 B | -1.2958 | -1.23 | 7.85 M | 816.76 M |
| HSBC | HSBC Holdings Plc ADR | 27.0159 | 308.53 B | -0.141 | -0.52 | 1.36 M | 36.73 M |
| RY | Royal Bank of Canada | 44.6805 | 282.66 B | -0.5332 | -1.18 | 1.65 M | 73.66 M |
| SHEL | Royal Dutch Shell Plc ADR | 65.60 | 280.18 B | -1.53 | -2.28 | 7.25 M | 475.48 M |
| CAT | Caterpillar Inc | 71.546 | 274.04 B | -2.6515 | -3.57 | 7.19 M | 514.57 M |
| BABA | Alibaba Group Holding ADR | 101.9879 | 262.16 B | -2.747 | -2.62 | 19.22 M | 1.96 B |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7404 | 244.25 B | -0.0661 | -1.74 | 922 K | 3.45 M |
| ANET | Arista Networks Inc | 4.0513 | 235.21 B | -0.2137 | -5.01 | 47.56 M | 192.67 M |
| IBM | International Business Machines | 97.4469 | 232.6 B | -0.8489 | -0.86 | 2.98 M | 290.6 M |
| BAC-PE | Bank of America Corporation | 11.6434 | 229.63 B | -0.0724 | -0.62 | 6.96 K | 81.01 K |
| BHP | BHP Billiton Ltd ADR | 20.8693 | 210.59 B | -0.5659 | -2.64 | 4.13 M | 86.26 M |
| TD | Toronto Dominion Bank | 28.6789 | 202.89 B | -0.9424 | -3.18 | 2.77 M | 79.35 M |
| MCD | McDonald's Corporation | 69.7864 | 199.16 B | -2.7881 | -3.84 | 11.79 M | 822.97 M |
| TTE | Totalenergies Se ADR | 22.2635 | 193.21 B | -0.5595 | -2.45 | 1.62 M | 36.15 M |
| DE | Deere & Company | 72.3774 | 186.39 B | -0.7251 | -0.99 | 2 M | 144.41 M |
| NVO | Novo Nordisk A/S ADR | 39.0814 | 182.45 B | -0.3833 | -0.97 | 726.34 K | 28.39 M |
| SAN | Banco Santander ADR | 5.4131 | 179.65 B | -0.0547 | -1 | 15.01 M | 81.25 M |
| CRM | Salesforce.com Inc | 55.5938 | 176.9 B | -2.4047 | -4.15 | 5.06 M | 281.15 M |
| UNP | Union Pacific Corp | 89.3321 | 176.45 B | -2.8523 | -3.09 | 5.62 M | 501.77 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 92.7632 | 167.55 B | -0.7416 | -0.79 | 2.08 M | 192.89 M |
| COP | ConocoPhillips | 45.4859 | 161.54 B | -1.9724 | -4.16 | 10.16 M | 462.33 M |
| SONY | Sony Group Corp ADR | 3.8173 | 158.03 B | -0.1823 | -4.56 | 12.8 M | 48.85 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.7078 | 152.29 B | -0.0702 | -1.47 | 1.6 M | 7.55 M |
| ACN | Accenture Plc | 69.5595 | 150.27 B | -0.9988 | -1.42 | 2.18 M | 151.58 M |
| SCCO | Southern Copper Corp | 19.3704 | 150.2 B | -0.479 | -2.41 | 1.57 M | 30.42 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.5713 | 145.42 B | -0.096 | -1.69 | 1.54 M | 8.56 M |
| RIO | Rio Tinto Plc ADR | 19.3934 | 140.51 B | -0.1597 | -0.82 | 3.07 M | 59.47 M |
| ETN | Eaton Corp | 50.721 | 139.59 B | -1.1127 | -2.15 | 2.82 M | 143.28 M |
| BA | Boeing Company | 113.9458 | 136.6 B | -1.6881 | -1.46 | 2.86 M | 326.16 M |
| SPGI | S&P Global Inc | 82.2189 | 136.57 B | -1.7107 | -2.04 | 2.58 M | 211.91 M |
| BTI | British American Tobacco Industries ADR | 27.6669 | 129.11 B | -0.3883 | -1.38 | 432 K | 11.95 M |
| IBN | Icici Bank Ltd ADR | 9.913 | 123.69 B | -0.0767 | -0.77 | 6.07 M | 60.18 M |
| BMO | Bank of Montreal | 42.6252 | 121 B | -0.7153 | -1.65 | 1.25 M | 53.07 M |
| PH | Parker-Hannifin Corp | 105.9463 | 120.64 B | -1.8583 | -1.72 | 1.12 M | 118.51 M |
| BP | BP Plc ADR | 20.1401 | 114.85 B | -0.5751 | -2.78 | 10.64 M | 214.33 M |
| BNS | Bank of Nova Scotia | 31.5327 | 113.77 B | -0.7172 | -2.22 | 1.86 M | 58.62 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 5.2344 | 111.67 B | -0.3888 | -6.91 | 13.12 M | 68.67 M |
| NOW | Servicenow Inc | 61.69 | 106.66 B | -0.94 | -1.5 | 1.14 M | 70.1 M |
| MPC | Marathon Petroleum Corp | 31.5178 | 106.16 B | -1.2185 | -3.72 | 7.8 M | 245.89 M |
| CM | Canadian Imperial Bank of Commerce | 22.3472 | 106.07 B | -0.2701 | -1.19 | 818.2 K | 18.28 M |
| ENB | Enbridge Inc | 25.3747 | 105.65 B | -1.1188 | -4.22 | 2.52 M | 63.95 M |
| GSK | Glaxosmithkline Plc ADR | 26.1187 | 103.31 B | -0.2752 | -1.04 | 2.81 M | 73.28 M |
| GLW | Corning Inc | 15.6838 | 99.88 B | -0.2463 | -1.55 | 6.89 M | 108.13 M |
| VLO | Valero Energy Corp | 31.182 | 99.49 B | -1.0824 | -3.35 | 8.36 M | 260.72 M |
| CNQ | Canadian Natural Resources | 8.888 | 99.03 B | -0.4061 | -4.37 | 15.23 M | 135.33 M |
| PSX | Phillips 66 | 45.7001 | 98.7 B | -2.7117 | -5.6 | 6.71 M | 306.6 M |
| MMM | 3M Company | 93.8539 | 97.47 B | -0.7815 | -0.83 | 2.27 M | 213.08 M |
| EQNR | Equinor ASA ADR | 9.5483 | 97.33 B | -0.3386 | -3.42 | 5.77 M | 55.12 M |
| BN | Brookfield Corporation | 9.7671 | 95.92 B | -0.1799 | -1.81 | 2.18 M | 21.26 M |
| EMR | Emerson Electric Company | 47.1234 | 94.95 B | -0.9408 | -1.96 | 4.19 M | 197.67 M |
| UPS | United Parcel Service | 73.2626 | 94.48 B | -0.5119 | -0.69 | 3.09 M | 226.12 M |
| ING | ING Groep N.V. ADR | 7.8275 | 94.32 B | -0.0767 | -0.97 | 1.46 M | 11.39 M |
| WM | Waste Management | 39.494 | 94.08 B | -0.2087 | -0.53 | 3.17 M | 125.02 M |
| TT | Trane Technologies Plc | 40.174 | 92.06 B | -0.6614 | -1.62 | 1.67 M | 67 M |
| KKR | KKR & Co. LP | 16.9421 | 90.6 B | -0.3078 | -1.78 | 1.52 M | 25.83 M |
| ELV | Elevance Health Inc | 107.5116 | 90.37 B | -1.336 | -1.23 | 1.09 M | 117.06 M |
| FCX | Freeport-Mcmoran Inc | 22.0724 | 89.51 B | -0.773 | -3.38 | 14.82 M | 327.14 M |
| PWR | Quanta Services | 28.9457 | 89.12 B | -0.6104 | -2.07 | 3.83 M | 110.82 M |
| MCO | Moody's Corp | 86.9825 | 88.12 B | -0.9725 | -1.11 | 2.04 M | 177.32 M |
| ECL | Ecolab Inc | 91.2125 | 86.03 B | -4.5584 | -4.76 | 2.83 M | 257.88 M |
| WMB | Williams Companies | 24.5647 | 83.08 B | -1.7738 | -6.73 | 20.35 M | 499.83 M |
| CP | Canadian Pacific Railway | 32.7362 | 81.76 B | -1.9078 | -5.51 | 11.34 M | 371.33 M |
| E | Eni S.P.A. ADR | 18.267 | 79.63 B | -0.85 | -4.45 | 501.2 K | 9.16 M |
| EPD | Enterprise Products Partners LP | 16.2606 | 79.15 B | -0.8831 | -5.15 | 4.32 M | 70.3 M |
| EOG | Eog Resources | 64.7215 | 77.86 B | -1.8787 | -2.82 | 8.67 M | 561.28 M |
| SU | Suncor Energy Inc | 19.1249 | 77.64 B | -1.2771 | -6.26 | 9.2 M | 176.04 M |
| BCS | Barclays Plc ADR | 10.7949 | 77.09 B | -0.1265 | -1.16 | 2.1 M | 22.63 M |
| NOC | Northrop Grumman Corp | 122.0921 | 76.58 B | -0.9329 | -0.76 | 2.35 M | 287.53 M |
| CNI | Canadian National Railway | 53.8002 | 76.28 B | -0.9387 | -1.71 | 1.93 M | 104.07 M |
| GM | General Motors Company | 25.1657 | 76.11 B | -0.7315 | -2.82 | 16.13 M | 405.82 M |
| RSG | Republic Services | 32.0204 | 75.18 B | -0.2442 | -0.76 | 1.08 M | 34.54 M |
| SLB | Schlumberger N.V. | 61.4249 | 74.36 B | -2.1518 | -3.38 | 11.31 M | 694.52 M |
| NSC | Norfolk Southern Corp | 80.8633 | 73.18 B | -2.8701 | -3.43 | 2.85 M | 230.4 M |
| MFC | Manulife Financial Corp | 11.7696 | 73.05 B | -0.184 | -1.54 | 1.99 M | 23.48 M |
| APO | Apollo Global Management Llc C | 13.5224 | 72.18 B | -0.4255 | -3.05 | 1.9 M | 25.68 M |
| URI | United Rentals | 107.3488 | 69.85 B | -3.5834 | -3.23 | 1.49 M | 160.02 M |
| APD | Air Products and Chemicals | 106.0865 | 69.27 B | -0.8307 | -0.78 | 1.02 M | 108.28 M |
| TDG | Transdigm Group Inc | 120.4405 | 68.17 B | -1.4302 | -1.17 | 171.6 K | 20.67 M |
| KMI | Kinder Morgan | 22.5853 | 68.1 B | -0.7256 | -3.11 | 31.48 M | 711.08 M |
| DB | Deutsche Bank Ag | 24.2674 | 67.8 B | -0.5632 | -2.27 | 3.81 M | 92.35 M |
| GWW | W.W. Grainger | 208.7408 | 67.77 B | -2.2617 | -1.07 | 538.8 K | 112.47 M |
| MS-PF | Morgan Stanley | 15.9343 | 65.92 B | -0.1015 | -0.63 | 223.39 K | 3.56 M |
| ET | Energy Transfer LP | 10.6745 | 65.73 B | -0.8405 | -7.3 | 7.62 M | 81.35 M |
| TRP | Tc Energy Corp | 23.9715 | 65.45 B | -1.5468 | -6.06 | 1.69 M | 40.39 M |
| CRH | CRH Plc ADR | 18.201 | 65.01 B | -0.3326 | -1.79 | 365.6 K | 6.65 M |
| CMI | Cummins Inc | 109.0966 | 64.22 B | -2.3945 | -2.15 | 1.74 M | 189.37 M |
| NWG | Natwest Group Plc ADR | 7.515 | 63.56 B | -0.0542 | -0.72 | 231.22 K | 1.74 M |
| TEL | TE Connectivity Ltd | 52.9247 | 62.89 B | -0.6178 | -1.15 | 850.37 K | 45.01 M |
| NKE | Nike Inc | 44.47 | 59.23 B | -0.7326 | -1.62 | 5.16 M | 229.38 M |
| TRGP | Targa Resources | 56.9101 | 58.67 B | -6.0163 | -9.56 | 837.4 K | 47.66 M |
| MPLX | Mplx LP | 23.1771 | 57.54 B | -1.7594 | -7.06 | 371.6 K | 8.61 M |
| NUE | Nucor Corp | 41.1013 | 56.55 B | -0.3272 | -0.79 | 1.44 M | 59.23 M |
| DEO | Diageo Plc ADR | 90.5402 | 56.33 B | -0.819 | -0.9 | 238.2 K | 21.57 M |
| OXY | Occidental Petroleum Corp | 54.4628 | 55.74 B | -3.3274 | -5.76 | 9.37 M | 510.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.4532 | 152.22 M | -0.2322 | -1.39 | 5.55 K | 91.27 K |
| DCM | Data Communications Mgmt Corp | 37.9722 | 7.03 M | -3.3753 | -8.16 | 900 | 34.17 K |
| JAG | Jaguar Mining Inc | 4.4437 | -0.9068 | -16.95 | 44.51 K | 197.78 K | |
| WRG | Western Energy Services Corp | 626.40 | -105.60 | -14.43 | 3.19 K | 2 M | |
| BTE | Baytex Energy Corp | 14.6368 | -2.1786 | -12.96 | 3.63 M | 53.13 M | |
| DXT | Dexterra Group Inc | 5.9846 | -0.8511 | -12.45 | 195.76 K | 1.17 M | |
| TCW | Trican Well | 3.8328 | -0.5106 | -11.76 | 1.8 M | 6.91 M | |
| SGY | Surge Energy Inc | 17.4449 | -2.2917 | -11.61 | 650.05 K | 11.34 M | |
| MCB | Mccoy Global Inc | 3.2882 | -0.4274 | -11.5 | 20.2 K | 66.42 K | |
| CXI | Currency Exchange International Corp | 21.35 | -2.65 | -11.04 | 39.9 K | 851.87 K | |
| PXT | Parex Resources Inc | 4.8945 | -0.5759 | -10.53 | 499.4 K | 2.44 M | |
| OBE | Obsidian Energy Ltd | 20.86 | -2.45 | -10.51 | 3.3 M | 68.8 M | |
| WCP | Whitecap Resources Inc | 5.6332 | -0.6467 | -10.3 | 4.14 M | 23.32 M | |
| ACQ | Autocanada Inc | 37.834 | -4.2133 | -10.02 | 366.4 K | 13.86 M | |
| BCT | Briacell Therapeutics Corp | 26.7412 | -2.9713 | -10 | 967 | 25.86 K | |
| NOA | North American Construction Group Ltd | 3.3853 | -0.3467 | -9.29 | 128.1 K | 433.66 K | |
| WPRT | Westport Fuel Systems Inc | 40.50 | -4.10 | -9.19 | 8.82 K | 357.33 K | |
| AETR | Aetherion Technologies Inc. | 40.50 | -4.10 | -9.19 | 8.82 K | 357.33 K | |
| JOY | Journey Energy Inc | 5.0582 | -0.5104 | -9.17 | 64.2 K | 324.74 K | |
| CFW | Calfrac Well Services Ltd | 470.00 | -44.00 | -8.56 | 17.88 K | 8.4 M | |
| OVV | Ovintiv Inc | 59.675 | -5.5376 | -8.49 | 1.03 M | 61.36 M | |
| KEL | Kelt Exploration Ltd | 7.34 | -0.65 | -8.14 | 623.3 K | 4.58 M | |
| RBN-UN | Blue Ribbon Income Fund | 4.5011 | -0.3916 | -8 | 27.04 K | 121.71 K | |
| CVE | Cenovus Energy Inc | 17.348 | -1.4991 | -7.95 | 3.64 M | 63.09 M | |
| PSK | Prairiesky Royalty Ltd | 10.573 | -0.8941 | -7.8 | 869.1 K | 9.19 M | |
| TVA-B | TVA Group Inc | 6.79 | -0.57 | -7.74 | 3.4 K | 23.09 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 22.4409 | -1.8837 | -7.74 | 269.6 K | 6.05 M | |
| DRM | Dream Unlimited Corp | 15.3583 | -1.2772 | -7.68 | 90.45 K | 1.39 M | |
| POU | Paramount Resources Ltd | 11.693 | -0.9679 | -7.64 | 2.24 M | 26.2 M | |
| DC-A | Dundee Corporation | 6.119 | -0.5037 | -7.61 | 362.72 K | 2.22 M | |
| BU | Burcon Nutrascience Corp | 43.1762 | -3.4739 | -7.45 | 151 | 6.52 K | |
| BNE | Bonterra Energy Corp | 26.4105 | -2.1216 | -7.44 | 264.26 K | 6.98 M | |
| CEU | Ces Energy Solutions Corp | 5.0637 | -0.401 | -7.34 | 2.72 M | 13.77 M | |
| PD | Precision Drilling Corp | 127.00 | -10.00 | -7.3 | 2.97 M | 376.99 M | |
| TOU | Tourmaline Oil Corp | 23.7067 | -1.7934 | -7.03 | 2.47 M | 58.52 M | |
| LGO | Largo Resources Ltd | 19.10 | -1.40 | -6.83 | 1.94 K | 37.05 K | |
| PHX | Phx Energy Services Corp | 4.4744 | -0.3264 | -6.8 | 143.01 K | 639.89 K | |
| BIR | Birchcliff Energy Ltd | 5.1672 | -0.3727 | -6.73 | 472.4 K | 2.44 M | |
| PDV | Prime Dividend Corp Cl A | 4.6028 | -0.3309 | -6.71 | 2.64 K | 12.17 K | |
| ELVA | Electrovaya Inc | 4.30 | -0.30 | -6.52 | 4.78 K | 20.55 K | |
| MEQ | Mainstreet Eq J | 34.7576 | -2.3943 | -6.44 | 16.6 K | 576.98 K | |
| ORIO | ORIO | 13.0776 | -0.8816 | -6.32 | 6.19 K | 80.91 K | |
| WJX | Wajax Corp | 16.5375 | -1.1131 | -6.31 | 110.45 K | 1.83 M | |
| MTL | Mullen Group Ltd | 11.986 | -0.7921 | -6.2 | 627.6 K | 7.52 M | |
| KEY | Keyera Corp | 17.3741 | -1.1328 | -6.12 | 1.1 M | 19.12 M | |
| BDI | Black Diamond Group Ltd | 10.7446 | -0.6987 | -6.11 | 417.86 K | 4.49 M | |
| ALA | AltaGas Ltd | 22.2672 | -1.4159 | -5.98 | 522.32 K | 11.63 M | |
| VET | Vermilion Energy Inc | 27.1408 | -1.6764 | -5.82 | 769 K | 20.87 M | |
| ATRL | Atkinsrealis Group Inc | 35.0966 | -2.1452 | -5.76 | 471.47 K | 16.55 M | |
| SU | Suncor Energy Inc | 21.95 | -1.3353 | -5.73 | 6.39 M | 140.35 M | |
| TVK | Terravest Capital Inc | 3.9016 | -0.2341 | -5.66 | 13.53 K | 52.8 K | |
| TRP | TC Energy Corp | 26.5508 | -1.5875 | -5.64 | 2.76 M | 73.16 M | |
| IMO | Imperial Oil | 38.0892 | -2.2724 | -5.63 | 1.32 M | 50.26 M | |
| EFX | Enerflex Ltd | 12.0258 | -0.705 | -5.54 | 152.8 K | 1.84 M | |
| FM | First Quantum Minerals Ltd | 16.5145 | -0.9548 | -5.47 | 1.88 M | 31.12 M | |
| GTE | Gran Tierra Energy Inc | 39.30 | -2.20 | -5.3 | 53.88 K | 2.12 M | |
| LIF | Labrador Iron Ore Royalty Corp | 5.4204 | -0.3018 | -5.27 | 571.88 K | 3.1 M | |
| TOT | Total Energy Services Inc | 11.9054 | -0.6554 | -5.22 | 50.19 K | 597.48 K | |
| ENGH | Enghouse Systems Ltd | 15.2854 | -0.8344 | -5.18 | 55.7 K | 851.43 K | |
| CMG | Computer Modelling Group Ltd | 7.8209 | -0.426 | -5.17 | 94.7 K | 740.64 K | |
| III | Imperial Metals Corp | 8.19 | -0.44 | -5.1 | 66.41 K | 543.91 K | |
| CP | Canadian Pacific Kansas City Ltd | 37.5298 | -2.0025 | -5.07 | 2.66 M | 99.83 M | |
| XTD | Tdb Split Corp. Class A Shares | 3.7852 | -0.1954 | -4.91 | 2.1 K | 7.95 K | |
| EQB | EQB Inc | 27.7049 | -1.4021 | -4.82 | 16.4 K | 454.36 K | |
| EFN | Element Fleet Management Corp | 8.4934 | -0.4168 | -4.68 | 1.53 M | 13.03 M | |
| ACX | Act Energy Technologies Ltd | 9.1783 | -0.4462 | -4.64 | 105.39 K | 967.26 K | |
| AQN | Algonquin Power and Utilities Corp | 5.0925 | -0.247 | -4.63 | 1 M | 5.1 M | |
| FRU | Freehold Royalties Ltd | 8.534 | -0.4023 | -4.5 | 381.52 K | 3.26 M | |
| AD-UN | Alaris Equity Partners Income Trust | 14.1138 | -0.6621 | -4.48 | 69.85 K | 985.91 K | |
| GEI | Gibson Energy Inc | 11.1335 | -0.5114 | -4.39 | 1.59 M | 17.76 M | |
| DRT | Dirtt Environmental Solutions Ltd | 3.0668 | -0.1406 | -4.38 | 97.19 K | 298.05 K | |
| PSI | Pason Systems Inc | 13.9684 | -0.6385 | -4.37 | 174.93 K | 2.44 M | |
| TECK-A | Teck Resources Limited | 15.7472 | -0.7162 | -4.35 | 5.12 K | 80.58 K | |
| NPI | Northland Power Inc | 7.855 | -0.3514 | -4.28 | 451.22 K | 3.54 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.9894 | -0.4903 | -4.27 | 3.85 K | 42.28 K | |
| TECK-B | Teck Resources Limited | 13.3194 | -0.5937 | -4.27 | 3.43 M | 45.63 M | |
| AAV | Advantage Oil & Gas Ltd | 5.05 | -0.22 | -4.17 | 684.46 K | 3.46 M | |
| RUS | Russel Metals | 13.873 | -0.6038 | -4.17 | 300.8 K | 4.17 M | |
| MX | Methanex Corp | 43.1474 | -1.8469 | -4.1 | 379.55 K | 16.38 M | |
| CNQ | Canadian Natural Resources Ltd. | 10.629 | -0.4474 | -4.04 | 11.35 M | 120.67 M | |
| ENB | Enbridge Inc | 28.6989 | -1.2019 | -4.02 | 3.1 M | 89.04 M | |
| PPTA | Perpetua Resources Corp | 4.80 | -0.20 | -4 | 8.18 K | 39.26 K | |
| CSU | Constellation Software Inc | 279.5335 | -11.4787 | -3.94 | 49.72 K | 13.9 M | |
| CCO | Cameco Corp | 16.5471 | -0.6751 | -3.92 | 1.72 M | 28.53 M | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.3574 | -0.2986 | -3.9 | 827.6 K | 6.09 M | |
| LNR | Linamar Corp | 58.9572 | -2.3653 | -3.86 | 117.28 K | 6.91 M | |
| CJ | Cardinal Energy Ltd | 6.4613 | -0.251 | -3.74 | 316 K | 2.04 M | |
| MRE | Martinrea International Inc | 8.1309 | -0.3073 | -3.64 | 151.27 K | 1.23 M | |
| OGI | Organigram Holdings Inc | 3.28 | -0.12 | -3.53 | 17.27 K | 56.66 K | |
| BOS | Airboss America J | 8.1474 | -0.2969 | -3.52 | 3.96 K | 32.28 K | |
| ATD | Alimentation Couche-Tard Inc. | 18.7899 | -0.6777 | -3.48 | 13.8 K | 259.3 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 11.2915 | -0.4033 | -3.45 | 102.71 K | 1.16 M | |
| FLNT | Flint Corp | 22.80 | -0.80 | -3.39 | 40 | 912 | |
| GRT-UN | Granite Real Estate Investment Trust | 22.7993 | -0.7822 | -3.32 | 42.58 K | 970.68 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.7837 | -0.4323 | -3.27 | 15.98 K | 204.32 K | |
| TCS | Tecsys Inc J | 6.6227 | -0.2204 | -3.22 | 4.1 K | 27.15 K | |
| DSG | Descartes Sys | 16.88 | -0.54 | -3.1 | 121.64 K | 2.05 M | |
| GSY | Goeasy Ltd | 15.0964 | -0.4818 | -3.09 | 33.01 K | 498.36 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.0294 | -0.4133 | -3.07 | 5.45 K | 71.04 K | |
| GDL | Goodfellow Inc | 4.496 | -0.142 | -3.06 | 3.8 K | 17.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.7671 | 259.39 B | -0.0388 | -0.67 | 50.6 K | 291.8 K |
| BYDDY | BYD Company Limited | 10.5133 | 83.6 B | -0.4367 | -3.99 | 8.04 K | 84.51 K |
| MBGAF | Mercedes-Benz Group AG | 58.7917 | 44.77 B | -0.6163 | -1.04 | 37.6 K | 2.21 M |
| LNWO | Light & Wonder, Inc. | 13.89 | 6.04 B | -0.76 | -5.19 | 1.6 M | 22.22 M |
| HOS | Hornbeck Offshore Services, Inc | 22.11 | 1.74 B | -1.29 | -5.51 | 1.54 M | 33.99 M |
| GAMI | GAMCO Investors Inc | 39.6736 | 536.94 M | -0.4144 | -1.03 | 37.14 K | 1.47 M |
| NTPIF | Nam Tai Property Inc. | 4.53 | 262.33 M | -0.09 | -1.95 | 143.3 K | 649.14 K |
| EARI | Entertainment Arts Research Inc | 4.35 | 1.11 M | -0.1304 | -2.91 | 300 | 1.3 K |
| DNAX | DNA Brands Inc | 70.00 | 339.48 K | -70.00 | -50 | 4 | 280 |
| ZVOI | Zovio Inc | 10.77 | 137.92 K | -0.31 | -2.8 | 144.12 K | 1.55 M |
| ERFB | ERF Wireless Inc | 80.00 | 84.13 K | -5.00 | -5.88 | 581.03 K | 46.48 M |
| USRM | U.S. Stem Cell Inc | 15.00 | 64.15 K | -0.70 | -4.46 | 590 | 8.85 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.57 | 63.04 K | -0.30 | -2.33 | 11.98 K | 150.63 K |
| CBRI | CMTSU Liquidation Inc | 3.14 | 8.16 K | -0.07 | -2.18 | 121.45 K | 381.35 K |
| CGIP | Celadon Group Inc | 20.863 | 5.66 K | -0.432 | -2.03 | 109.84 K | 2.29 M |
| SNLP | Syntrol Corp | 63.00 | 4.45 K | -10.50 | -14.29 | 800 | 50.4 K |
| CBKCQ | Christopher & Banks Corporation | 4.29 | 3.86 K | -0.31 | -6.74 | 1.08 M | 4.63 M |
| NSLPQ | New Source Energy Partners L.P | 8.85 | 3.75 K | -2.14 | -19.47 | 421.58 K | 3.73 M |
| GPHBF | G6 Materials Corp | 8.80 | 1.99 K | -1.02 | -10.39 | 2 K | 17.56 K |
| EMWPF | Eros Media World Plc | 410.00 | 1.9 K | -24.00 | -5.53 | 14.94 K | 6.12 M |
| DOMR | Dominion Resources Black Warrior Trust | 6.3109 | 785 | -0.5156 | -7.55 | 160.56 K | 1.01 M |
| MDLM | Medley Management Inc | 93.9952 | 612 | -1.538 | -1.61 | 5.55 K | 521.39 K |
| SPDC | Speed Commerce Inc | 44.32 | 603 | -2.08 | -4.48 | 6.38 K | 282.85 K |
| SYNE | Synthesis Energy Systems Inc | 49.9392 | 157 | -5.248 | -9.51 | 6.37 K | 318.26 K |
| ESINQ | ITT Educational Services Inc | 8.99 | -1.06 | -10.55 | 783.65 K | 7.05 M | |
| SOGFF | Strategic Oil & Gas Ltd | 3.40 | -0.40 | -10.53 | 12.6 K | 42.84 K | |
| PQEFF | Petroteq Energy Inc | 24.30 | -1.44 | -5.59 | 5.61 K | 136.3 K | |
| PZOO | Pazoo Inc | 550.00 | -17.50 | -3.08 | 1 | 550 | |
| TREVQ | Trevali Mining Corporation | 8.50 | -0.219 | -2.51 | 632 | 5.37 K | |
| SRSCQ | Sears Canada Inc | 9.19 | -0.14 | -1.5 | 119.01 K | 1.09 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 20.25 | 62.27 M | -1.50 | -6.9 | 1.27 K | 25.76 K |
| SAG | Sterling Metals Corp | 80.00 | 6.48 M | -10.00 | -11.11 | 15 | 1.2 K |
| KIP | Kiplin Metals Inc | 121.50 | -35.10 | -22.41 | 1.34 M | 162.24 M | |
| VRY | Petro-Victory Energy Corp | 6.40 | -1.40 | -17.95 | 13.88 K | 88.8 K | |
| MXL-H | MX Gold Corp | 3.70 | -0.80 | -17.78 | 23.27 K | 86.12 K | |
| IFOS | Itafos Inc | 5.5776 | -0.9296 | -14.29 | 5.77 K | 32.16 K | |
| PURO | Platauro Metals Corp. | 11.6861 | -1.6695 | -12.5 | 329 | 3.84 K | |
| AAZ | Azincourt Energy Corp | 4.20 | -0.60 | -12.5 | 854 | 3.59 K | |
| CTN | Centurion Minerals Ltd | 16.80 | -2.40 | -12.5 | 10 | 168 | |
| GORO | Goldgroup Mining Inc. | 5.60 | -0.80 | -12.5 | 2.66 K | 14.88 K | |
| AXL | Arrow Exploration Corp | 11.5385 | -1.3675 | -10.6 | 18.97 K | 218.91 K | |
| VRB | Vanadiumcorp Resource Inc | 4.50 | -0.50 | -10 | 185 | 832.5 | |
| NEXG | NeXGold Mining Corp | 3.48 | -0.36 | -9.37 | 3.02 K | 10.53 K | |
| PAT | Patriot One Technologies Inc | 17.00 | -1.3333 | -7.27 | 300 | 5.1 K | |
| NCP | Nickel Creek Platinum Corp. | 70.00 | -5.00 | -6.67 | 787 | 55.09 K | |
| OGW | Ongwe Minerals Inc. | 12.16 | -0.80 | -6.17 | 6.49 K | 78.97 K | |
| KTN | Kootenay Silver Inc | 3.10 | -0.20 | -6.06 | 1.9 K | 5.89 K | |
| CAMB | Cambria Gold Mines Inc. | 87.50 | -5.50 | -5.91 | 6 K | 525 K | |
| HEM | Hemostemix Inc | 13.20 | -0.80 | -5.71 | 1.4 K | 18.48 K | |
| RX | BioSyent Inc | 8.8995 | -0.534 | -5.66 | 28.8 K | 256.31 K | |
| PUMA | Puma Exploration Inc | 17.00 | -1.00 | -5.56 | 32.9 K | 559.3 K | |
| XIM | Ximen Mining Corp | 4.25 | -0.25 | -5.56 | 15 K | 63.75 K | |
| MRZL | Mont Royal Resources Limited. | 4.1958 | -0.2331 | -5.26 | 5.99 K | 25.11 K | |
| AVN | Avanti Energy Inc | 21.00 | -1.00 | -4.55 | 784 | 16.46 K | |
| VVTM | VVT Med Inc. | 490.6542 | -23.3645 | -4.55 | 1 | 490.65 | |
| WEX | Western Exploration Inc | 110.00 | -5.00 | -4.35 | 78 | 8.58 K | |
| ANDC | Andina Copper Corporation | 13.75 | -0.625 | -4.35 | 251 | 3.45 K | |
| FMS | Focus Graphite Inc | 4.00 | -0.10 | -2.44 | 16.51 K | 66.04 K | |
| NEXM | NexMetals Mining Corp. | 42.00 | -1.00 | -2.33 | 128 | 5.38 K | |
| RET-A | Reitmans (Canada) Limited | 4.9788 | -0.1146 | -2.25 | 127.29 K | 633.76 K | |
| NAR | North Arrow Minerals Inc | 4.90 | -0.10 | -2 | 15.15 K | 74.24 K | |
| SLG | PetroTal Corp | 3.2546 | -0.0664 | -2 | 224.54 K | 730.8 K | |
| GBU | Gabriel Resources Ltd | 5.60 | -0.10 | -1.75 | 439.56 K | 2.46 M | |
| GRZ | Gold Reserve Inc | 3.1855 | -0.0384 | -1.19 | 5.31 K | 16.9 K |