Loser Valuations for 2 January 2015 from 00:00:00 until 23:59:59
Loser Valuations for 2 January 2015 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 | 32.852 | 58.31 B | -0.316 | -0.95 | 297.5 K | 9.77 M |
| GSAT | Globalstar | 40.20 | 11.11 B | -1.05 | -2.55 | 152.33 K | 6.12 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.9577 | 3.74 B | -0.2613 | -2.83 | 4.43 K | 39.65 K |
| SEB | Seaboard Corporation | 4010.9409 | 3.62 B | -97.5664 | -2.37 | 500 | 2.01 M |
| NHC | National Healthcare Corp | 45.3157 | 3.29 B | -0.3634 | -0.8 | 15.3 K | 693.33 K |
| PRK | Park National Corp | 56.9972 | 3.26 B | -0.5726 | -0.99 | 19.1 K | 1.09 M |
| CET | Central Securities Corp | 12.9342 | 1.68 B | -0.065 | -0.5 | 41.8 K | 540.65 K |
| TMP | Tompkinstrustco | 38.4726 | 1.45 B | -0.5147 | -1.32 | 24.7 K | 950.27 K |
| REPX | Riley Exploration Permian Inc | 23.5821 | 895.04 M | -0.5999 | -2.48 | 365 | 8.61 K |
| BHB | Bar Harbor Bankshares | 14.1963 | 698.47 M | -0.1796 | -1.25 | 2.1 K | 29.81 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.486 | 276.68 M | -0.0546 | -0.64 | 26.8 K | 227.42 K |
| ACU | Acme United Corp | 15.8871 | 265.45 M | -0.1524 | -0.95 | 5 K | 79.44 K |
| ELLO | Ellomay Capital Ltd | 9.1861 | 239.97 M | -0.253 | -2.68 | 3.3 K | 30.31 K |
| CMT | Core Molding Technologies Inc | 13.7682 | 191.46 M | -0.0791 | -0.57 | 5.1 K | 70.22 K |
| INTT | Intest Corp | 4.20 | 175.2 M | -0.05 | -1.18 | 11.62 K | 48.82 K |
| ECF | Ellsworth Convertible Growth and Income | 3.7714 | 158.02 M | -0.0482 | -1.26 | 16 K | 60.34 K |
| NEN | New England Realty Associates | 35.6657 | 156.05 M | -0.1838 | -0.51 | 700 | 24.97 K |
| USBC | USBC, Inc. | 600.00 | 147.54 M | -60.00 | -9.09 | 16 | 9.6 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 141.29 M | -140.00 | -9.52 | 46 | 61.18 K |
| OPHC | Optimumbank Hlds | 9.50 | 114.3 M | -1.007 | -9.58 | 120 | 1.14 K |
| TGEN | TGEN | 5.01 | 53.43 M | -0.21 | -4.02 | 10.18 K | 50.99 K |
| IBIO | Ibio Inc | 3250.00 | 51.03 M | -200.00 | -5.8 | 114 | 370.5 K |
| ATNM | Actinium Pharmaceuticals Inc | 175.7998 | 48.42 M | -0.90 | -0.51 | 5.61 K | 985.36 K |
| GRF | Eagle Capital Growth Fund | 4.4841 | 41.43 M | -0.1217 | -2.64 | 200 | 896.82 |
| XTNT | Xtant Medical Holdings Inc | 36.00 | 39.06 M | -0.36 | -0.99 | 901 | 32.44 K |
| NNVC | Nanoviricides Inc | 54.00 | 33.97 M | -0.40 | -0.74 | 4.54 K | 245.16 K |
| CKX | Ckx Lands | 15.3252 | 33.67 M | -0.4966 | -3.14 | 100 | 1.53 K |
| COHN | Cohen & CO Inc | 6.813 | 32.45 M | -0.0788 | -1.14 | 202 | 1.38 K |
| MXC | Mexco Energy Corp | 5.0878 | 21.19 M | -0.1744 | -3.31 | 55.4 K | 281.86 K |
| AIRI | Air Industries Group Inc | 95.6109 | 13.69 M | -4.571 | -4.56 | 1.17 K | 111.67 K |
| ACCS | Access Newswire Inc | 8.3435 | 12.88 M | -0.142 | -1.67 | 10.61 K | 88.56 K |
| INUV | Inuvo Inc | 12.50 | 6.46 M | -0.50 | -3.85 | 960 | 12 K |
| AUMN | Golden Minerals Company | 13.1975 | 3.4 M | -0.3025 | -2.24 | 1.85 K | 24.43 K |
| OGEN | Oragenics Inc | 15480.00 | 1.6 M | -540.00 | -3.37 | 1 | 15.48 K |
| IPB | Merrill Lynch & Company | 14.7664 | -0.2535 | -1.69 | 1.9 K | 28.12 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 52.69 | 608.28 B | -1.87 | -3.43 | 268.71 K | 14.16 M |
| CB | Cash-settled Butter | 161.00 | -29.49 | -15.48 | 2 | 322 | |
| KC | Coffee | 161.05 | -5.55 | -3.33 | 10.3 K | 1.66 M | |
| BZ | Brent Crude | 56.42 | -0.91 | -1.59 | 177.98 K | 10.04 M | |
| CL | Crude Oil | 52.69 | -0.58 | -1.09 | 268.71 K | 14.16 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.2149 | 5.1 T | -0.2326 | -0.95 | 212.82 M | 5.15 B |
| AMZN | Amazon.com Inc | 15.426 | 2.89 T | -0.0915 | -0.59 | 55.76 M | 860.18 M |
| TSLA | Tesla Inc | 14.6207 | 1.49 T | -0.2066 | -1.39 | 71.47 M | 1.04 B |
| MU | Micron Technology | 33.8912 | 829.5 B | -0.2536 | -0.74 | 15.14 M | 513.05 M |
| PANW | Palo Alto Networks Inc | 20.2366 | 270.81 B | -0.1917 | -0.94 | 9.9 M | 200.4 M |
| ISRG | Intuitive Surg Inc | 58.3966 | 162.71 B | -0.3745 | -0.64 | 1.61 M | 93.93 M |
| SBUX | Starbucks Corporation | 32.5672 | 124.77 B | -0.2439 | -0.74 | 6.91 M | 224.91 M |
| STX | Seagate Technology | 39.5597 | 116.19 B | -0.2877 | -0.72 | 2.4 M | 94.84 M |
| CME | CME Group Inc | 56.4787 | 109 B | -0.3268 | -0.58 | 1.13 M | 63.83 M |
| CSX | CSX Corp | 10.0335 | 93.51 B | -0.1063 | -1.05 | 14.06 M | 141.12 M |
| CDNS | Cadence Design Systems, Inc. | 18.83 | 92.34 B | -0.14 | -0.74 | 3.51 M | 66.06 M |
| INTU | Intuit Inc | 83.3893 | 90.39 B | -0.8959 | -1.06 | 1.88 M | 156.94 M |
| SNPS | Synopsys Inc | 43.10 | 89.49 B | -0.37 | -0.85 | 474.31 K | 20.44 M |
| CMCSA | Comcast Corporation | 20.3799 | 87.04 B | -0.2346 | -1.14 | 22.59 M | 460.35 M |
| MELI | MercadoLibre Inc | 124.5825 | 77.7 B | -1.8017 | -1.43 | 207.87 K | 25.9 M |
| ROST | Ross Stores Inc | 41.9928 | 76.03 B | -0.2374 | -0.56 | 1.82 M | 76.25 M |
| MPWR | Monolithic Power Sys | 43.9319 | 67.69 B | -1.012 | -2.25 | 203.2 K | 8.93 M |
| IDXX | Idexx Laboratories | 73.665 | 55.67 B | -0.47 | -0.63 | 514.64 K | 37.91 M |
| ADSK | Autodesk Inc | 59.53 | 55.04 B | -0.53 | -0.88 | 901.9 K | 53.69 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.3568 | 51.56 B | -0.1577 | -0.77 | 1.64 M | 33.42 M |
| FITB | Fifth Third Bancorp | 13.7637 | 49.12 B | -0.1158 | -0.83 | 6.4 M | 88.07 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.1846 | 46.94 B | -0.2871 | -0.94 | 502.4 K | 15.16 M |
| WDAY | Workday Inc | 80.41 | 45.84 B | -1.20 | -1.47 | 1.63 M | 131.07 M |
| COHR | Coherent Inc | 13.54 | 44.35 B | -0.11 | -0.81 | 177.1 K | 2.4 M |
| UAL | United Airlines Holdings Inc | 66.34 | 39.11 B | -0.55 | -0.82 | 6.21 M | 412.3 M |
| ACGL | Arch Capital Grp Ltd | 18.5394 | 35.2 B | -0.1933 | -1.03 | 1.1 M | 20.42 M |
| ESLT | Elbit Systems Ltd | 52.1088 | 33.84 B | -0.8811 | -1.66 | 27.9 K | 1.45 M |
| MCHP | Microchip Technology | 17.826 | 33.39 B | -0.0954 | -0.53 | 1.97 M | 35.09 M |
| RYAAY | Ryanair Hlds Plc ADR | 25.5449 | 31.98 B | -0.4858 | -1.87 | 742.62 K | 18.97 M |
| DXCM | Dexcom | 13.6275 | 30.24 B | -0.135 | -0.98 | 1.61 M | 21.91 M |
| WTW | Weight Watchers International, Inc | 99.3831 | 30.16 B | -0.58 | -0.58 | 209.02 K | 20.77 M |
| FLEX | Flextronics Intl Ltd | 8.0738 | 28.88 B | -0.0582 | -0.72 | 3.15 M | 25.39 M |
| ULTA | Ulta Beauty Inc | 126.84 | 28.44 B | -1.00 | -0.78 | 410.8 K | 52.11 M |
| TCOM | Trip.com Group Ltd ADR | 22.5006 | 27.73 B | -0.1394 | -0.62 | 4.7 M | 105.72 M |
| BIDU | Baidu Inc ADR | 223.08 | 27.58 B | -4.89 | -2.15 | 3.49 M | 778.55 M |
| FWONK | Liberty Media F1 Series K | 24.5098 | 27.5 B | -0.2759 | -1.11 | 577.34 K | 14.15 M |
| FWONA | Liberty Media F1 Series A | 23.5885 | 26.18 B | -0.2843 | -1.19 | 796.13 K | 18.78 M |
| CASY | Casey's General Stor | 81.7165 | 25.58 B | -1.212 | -1.46 | 184.04 K | 15.04 M |
| FCNCA | First Citizens Bancs | 240.6056 | 25.45 B | -2.0543 | -0.85 | 12.4 K | 2.98 M |
| UTHR | United Therapeutic | 127.73 | 24.81 B | -1.76 | -1.36 | 603.95 K | 77.14 M |
| ENTG | Entegris Inc | 12.5427 | 21.4 B | -0.1053 | -0.83 | 478.62 K | 6 M |
| PTC | Ptc Inc | 36.35 | 21.28 B | -0.30 | -0.82 | 558.22 K | 20.29 M |
| JBHT | J B Hunt Transport | 74.8092 | 20.91 B | -0.9305 | -1.23 | 577.13 K | 43.17 M |
| CDW | CDW Corporation | 30.6046 | 20.54 B | -0.2721 | -0.88 | 380.2 K | 11.64 M |
| WWD | Woodward Inc | 45.0765 | 19.66 B | -0.6032 | -1.32 | 203.48 K | 9.17 M |
| TSCO | Tractor Supply Company | 13.4089 | 19.49 B | -0.1288 | -0.95 | 2.79 M | 37.35 M |
| SSNC | SS&C Technologies | 24.6919 | 18.28 B | -1.4338 | -5.49 | 983.2 K | 24.28 M |
| EWBC | East West Bancorp | 29.8627 | 17.95 B | -0.2332 | -0.77 | 508.68 K | 15.19 M |
| TSEM | Tower Semiconductor | 13.15 | 17.29 B | -0.18 | -1.35 | 613.3 K | 8.06 M |
| HTHT | Huazhu Group Ltd ADR | 5.3489 | 15.84 B | -0.2739 | -4.87 | 281.23 K | 1.5 M |
| NWS | News Cp Cl B | 13.1515 | 15.77 B | -0.0878 | -0.66 | 904.99 K | 11.9 M |
| PNFP | Pinnacle Finl Ptnrs | 34.4235 | 15.55 B | -0.5664 | -1.62 | 73.13 K | 2.52 M |
| CHRW | C.H. Robinson Ww | 56.7441 | 14.96 B | -0.8069 | -1.4 | 2.05 M | 116.46 M |
| MANH | Manhattan Assoc | 39.72 | 14.62 B | -1.00 | -2.46 | 300.75 K | 11.95 M |
| MKSI | Mks Instruments Inc | 32.5677 | 14.31 B | -0.2873 | -0.87 | 205.5 K | 6.69 M |
| NWSA | News Cp Cl A | 13.634 | 14.29 B | -0.0874 | -0.64 | 3.02 M | 41.22 M |
| ERIE | Erie Indemnity Company | 68.922 | 14.15 B | -0.5778 | -0.83 | 28.2 K | 1.94 M |
| FIVE | Five Below Inc | 39.92 | 13.97 B | -0.91 | -2.23 | 1.06 M | 42.24 M |
| LOGI | Logitech Int S.A. | 10.6958 | 13.83 B | -0.1045 | -0.97 | 255 K | 2.73 M |
| LULU | Lululemon Athletica | 55.34 | 13.03 B | -0.45 | -0.81 | 1.65 M | 91.24 M |
| SEIC | Sei Investments Company | 34.6762 | 12.87 B | -0.1752 | -0.5 | 356.32 K | 12.36 M |
| CSGP | Costar Group Inc | 18.013 | 12.57 B | -0.35 | -1.91 | 1.78 M | 32.13 M |
| TXRH | Texas Roadhouse Inc | 29.0264 | 12.51 B | -0.2252 | -0.77 | 471.55 K | 13.69 M |
| COO | Cooper Companies | 40.065 | 12.16 B | -0.3692 | -0.91 | 1.7 M | 68.13 M |
| TECH | Bio-Techne Cp | 21.033 | 11.44 B | -0.2208 | -1.04 | 700.13 K | 14.73 M |
| SIRI | Sirius XM Holdings | 28.1556 | 10.99 B | -0.1618 | -0.57 | 3.44 M | 96.93 M |
| ENSG | The Ensign Group IN | 19.2099 | 10.62 B | -0.5338 | -2.7 | 246.08 K | 4.73 M |
| WTFC | Wintrust Financial Corp | 39.4952 | 10.45 B | -0.2893 | -0.73 | 187.71 K | 7.41 M |
| PODD | Insulet Corp | 45.18 | 10.39 B | -0.88 | -1.91 | 401.09 K | 18.12 M |
| UMBF | Ump Financial Corp | 46.2562 | 10.38 B | -0.6597 | -1.41 | 201 K | 9.3 M |
| SSB | South State Cp | 51.1497 | 10.25 B | -1.338 | -2.55 | 64 K | 3.27 M |
| VSAT | Viasat Inc | 61.96 | 10.24 B | -1.07 | -1.7 | 217.19 K | 13.46 M |
| LFUS | Littelfuse Inc | 85.7399 | 9.8 B | -0.9505 | -1.1 | 115.07 K | 9.87 M |
| ZION | Zions Bancorp | 21.1718 | 9.67 B | -0.1647 | -0.77 | 2.3 M | 48.67 M |
| ONB | Old National Bncp | 10.1944 | 9.59 B | -0.1742 | -1.68 | 589 K | 6 M |
| PCTY | Paylocity Hld Corp | 25.67 | 9.28 B | -0.44 | -1.69 | 124.26 K | 3.19 M |
| CTRE | Caretrust REIT Inc | 6.7797 | 9.18 B | -0.1922 | -2.76 | 142.5 K | 966.11 K |
| MTCH | Match Group Inc | 15.9179 | 8.94 B | -0.1294 | -0.81 | 2.21 M | 35.17 M |
| WYNN | Wynn Resorts Ltd | 125.7314 | 8.93 B | -1.6007 | -1.26 | 2.23 M | 280.24 M |
| COLB | Columbia Banking Sys | 14.4336 | 8.77 B | -0.1107 | -0.76 | 331.1 K | 4.78 M |
| CGNX | Cognex Cp | 18.7403 | 8.48 B | -0.2248 | -1.19 | 638.6 K | 11.97 M |
| HQY | Healthequity | 24.70 | 8.45 B | -0.75 | -2.95 | 144.28 K | 3.56 M |
| DSGX | Descartes Sys Group | 14.73 | 8.1 B | -0.09 | -0.61 | 29.57 K | 435.58 K |
| FCFS | First Cash Fin Svcs | 47.4204 | 8.06 B | -1.1159 | -2.3 | 74.79 K | 3.55 M |
| SANM | Sanmina Corp | 23.37 | 8.02 B | -0.16 | -0.68 | 448.41 K | 10.48 M |
| CBSH | Commerce Bancshares | 25.1121 | 7.96 B | -0.1392 | -0.55 | 673.58 K | 16.91 M |
| TTMI | TTM Technologies | 7.38 | 7.94 B | -0.15 | -1.99 | 483.43 K | 3.57 M |
| POOL | Pool Corp | 55.102 | 7.9 B | -0.3145 | -0.57 | 184.3 K | 10.16 M |
| VLY | Valley National Bancorp | 5.9158 | 7.86 B | -0.0491 | -0.82 | 1.55 M | 9.17 M |
| ALKS | Alkermes Plc | 58.24 | 7.76 B | -0.32 | -0.55 | 764 K | 44.5 M |
| CYTK | Cytokinetics | 7.37 | 7.68 B | -0.64 | -7.99 | 1.68 M | 12.35 M |
| IDCC | Interdigital Inc | 42.7718 | 7.57 B | -0.4163 | -0.96 | 224.86 K | 9.62 M |
| VICR | Vicor Cp | 11.83 | 7.55 B | -0.27 | -2.23 | 32.46 K | 384.01 K |
| KTOS | Kratos Defns | 4.99 | 7.1 B | -0.03 | -0.6 | 687.44 K | 3.43 M |
| ZG | Zillow Grp Inc Cl A | 32.3318 | 7.05 B | -0.6892 | -2.09 | 784.85 K | 25.38 M |
| PPC | Pilgrim's Pride | 20.2728 | 7.04 B | -0.7236 | -3.45 | 1.5 M | 30.46 M |
| QLYS | Qualys Inc | 37.31 | 7 B | -0.44 | -1.17 | 178.65 K | 6.67 M |
| AVT | Avnet Inc | 33.4341 | 6.97 B | -0.1719 | -0.51 | 661.3 K | 22.11 M |
| SNEX | Stonex Group Inc | 5.9941 | 6.85 B | -0.1007 | -1.65 | 226.8 K | 1.36 M |
| CHDN | Churchill Downs IN | 14.7695 | 6.77 B | -0.2843 | -1.89 | 231.87 K | 3.42 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 149.17 | 1.23 T | -0.98 | -0.65 | 3.44 M | 512.61 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 223600.00 | 1.22 T | -2400.00 | -1.06 | 325 | 72.67 M |
| MA | Mastercard Inc | 79.9828 | 571.33 B | -0.4481 | -0.56 | 4.51 M | 360.45 M |
| PG | Procter & Gamble Company | 69.5405 | 390.13 B | -0.4998 | -0.71 | 7.25 M | 504.27 M |
| ORCL | Oracle Corporation | 38.2715 | 373.47 B | -0.5525 | -1.42 | 15.07 M | 576.76 M |
| HD | Home Depot | 79.3626 | 352.6 B | -1.1816 | -1.47 | 4.32 M | 343.14 M |
| GE | General Electric Company | 102.4308 | 348.14 B | -0.8583 | -0.83 | 8.54 M | 874.62 M |
| PM | Philip Morris International Inc | 46.5179 | 301 B | -0.2469 | -0.53 | 3.79 M | 176.2 M |
| RY | Royal Bank of Canada | 44.0381 | 282.66 B | -0.3341 | -0.75 | 497.1 K | 21.89 M |
| BML-PJ | Bank of America Corporation | 11.3921 | 227.9 B | -0.0848 | -0.74 | 262.11 K | 2.99 M |
| TD | Toronto Dominion Bank | 29.5277 | 202.89 B | -0.2934 | -0.98 | 1.05 M | 30.96 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 90.0709 | 167.55 B | -0.4675 | -0.52 | 908.4 K | 81.82 M |
| TJX | TJX Companies | 29.111 | 151.94 B | -0.2656 | -0.9 | 5.29 M | 154.02 M |
| ACN | Accenture Plc | 72.7276 | 150.27 B | -0.3848 | -0.53 | 2.02 M | 147 M |
| UL | Unilever Plc ADR | 31.6199 | 143.44 B | -0.3954 | -1.24 | 806.04 K | 25.49 M |
| RIO | Rio Tinto Plc ADR | 19.7388 | 140.51 B | -0.1468 | -0.74 | 1.57 M | 31.05 M |
| LOW | Lowe's Companies | 55.245 | 130.22 B | -0.8976 | -1.6 | 4.21 M | 232.69 M |
| BTI | British American Tobacco Industries ADR | 25.4376 | 129.11 B | -0.4075 | -1.58 | 396 K | 10.07 M |
| MO | Altria Group | 26.3339 | 126.11 B | -0.1613 | -0.61 | 6.08 M | 160.06 M |
| BMO | Bank of Montreal | 43.2727 | 121 B | -0.3453 | -0.79 | 554.6 K | 24 M |
| BNS | Bank of Nova Scotia | 31.381 | 113.77 B | -0.3574 | -1.13 | 689.5 K | 21.64 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.1576 | 111.67 B | -0.3768 | -8.31 | 40.33 M | 167.68 M |
| CVS | CVS Corp | 68.4325 | 109.08 B | -0.8707 | -1.26 | 5.12 M | 350.66 M |
| NOW | Servicenow Inc | 67.38 | 106.66 B | -0.47 | -0.69 | 815.8 K | 54.97 M |
| CM | Canadian Imperial Bank of Commerce | 21.747 | 106.07 B | -0.1708 | -0.78 | 391.8 K | 8.52 M |
| GSK | Glaxosmithkline Plc ADR | 24.2899 | 103.31 B | -0.2122 | -0.87 | 3.12 M | 75.7 M |
| EQNR | Equinor ASA ADR | 9.5155 | 97.33 B | -0.1038 | -1.08 | 5.99 M | 56.97 M |
| ICE | Intercontinental Exchange | 37.7381 | 97.26 B | -0.2861 | -0.75 | 2.87 M | 108.23 M |
| UPS | United Parcel Service | 73.3756 | 94.48 B | -0.5252 | -0.71 | 2.67 M | 195.77 M |
| MSI | Motorola Solutions | 55.5264 | 87.29 B | -0.4759 | -0.85 | 1.08 M | 59.85 M |
| JCI | Johnson Controls Intl | 26.3394 | 85.71 B | -0.151 | -0.57 | 1.67 M | 44.02 M |
| NGG | National Grid Transco Plc ADR | 38.1285 | 84.71 B | -0.3925 | -1.02 | 339.1 K | 12.93 M |
| HLT | Hilton Inc | 50.3057 | 84.41 B | -0.2909 | -0.57 | 1.23 M | 61.65 M |
| CP | Canadian Pacific Railway | 34.1597 | 81.76 B | -0.739 | -2.12 | 5.83 M | 198.98 M |
| BCS | Barclays Plc ADR | 10.4857 | 77.09 B | -0.0632 | -0.6 | 1.72 M | 18.03 M |
| NOC | Northrop Grumman Corp | 122.0004 | 76.58 B | -0.7747 | -0.63 | 2.04 M | 249.12 M |
| CNI | Canadian National Railway | 55.1424 | 76.28 B | -0.5741 | -1.03 | 745.1 K | 41.09 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.5047 | 75.85 B | -0.064 | -1.79 | 611.8 K | 2.14 M |
| TGT | Target Corporation | 53.8601 | 75.37 B | -0.4146 | -0.76 | 3.71 M | 199.84 M |
| FDX | Fedex Corp | 146.2588 | 74.67 B | -1.0263 | -0.7 | 1.25 M | 182.8 M |
| MFC | Manulife Financial Corp | 11.2906 | 73.05 B | -0.1135 | -1 | 771.2 K | 8.71 M |
| AON | AON Plc | 84.5544 | 71.24 B | -0.4482 | -0.53 | 933.9 K | 78.97 M |
| RELX | Relx Plc ADR | 12.6457 | 69.45 B | -0.1771 | -1.38 | 64.8 K | 819.44 K |
| CRH | CRH Plc ADR | 17.9667 | 65.01 B | -0.1814 | -1 | 190 K | 3.41 M |
| NWG | Natwest Group Plc ADR | 7.1838 | 63.56 B | -0.1084 | -1.49 | 350.73 K | 2.52 M |
| TFC | Truist Financial Corp | 24.6778 | 60.32 B | -0.1533 | -0.62 | 2.17 M | 53.64 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 58.8663 | 60.05 B | -0.6872 | -1.15 | 4.7 K | 276.38 K |
| NKE | Nike Inc | 43.3702 | 59.23 B | -0.5111 | -1.16 | 4.99 M | 216.23 M |
| DEO | Diageo Plc ADR | 83.5641 | 56.33 B | -1.3774 | -1.62 | 496.2 K | 41.46 M |
| VALE | Vale S.A. ADR | 3.7128 | 50.94 B | -0.1122 | -2.93 | 26.75 M | 99.33 M |
| A | Agilent Technologies | 36.9686 | 50.8 B | -0.2552 | -0.69 | 1.53 M | 56.53 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 51.7041 | 50.14 B | -1.1864 | -2.24 | 2.6 M | 134.4 M |
| F | Ford Motor Company | 8.4349 | 50 B | -0.0769 | -0.9 | 24.78 M | 209 M |
| VEEV | Veeva Systems Inc | 26.23 | 49.61 B | -0.18 | -0.68 | 688.53 K | 18.06 M |
| KEYS | Keysight Technologies Inc Comm | 33.42 | 49.2 B | -0.35 | -1.04 | 813.13 K | 27.17 M |
| MT | Arcelormittal ADR | 22.1542 | 48.29 B | -0.3883 | -1.72 | 2.49 M | 55.18 M |
| TRI | Thomson Reuters Corp | 30.6149 | 48.25 B | -0.2911 | -0.94 | 483.81 K | 14.81 M |
| HEI | Heico Corp | 29.3365 | 47.9 B | -1.0776 | -3.54 | 447.66 K | 13.13 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.4689 | 46.87 B | -0.7533 | -1.6 | 234 | 10.87 K |
| ARES | Ares Management LP | 10.3852 | 46.31 B | -0.2164 | -2.04 | 46.2 K | 479.8 K |
| CMG | Chipotle Mexican Grill | 13.568 | 45.21 B | -0.1222 | -0.89 | 16.24 M | 220.34 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 64.6835 | 44.72 B | -1.992 | -2.99 | 257.7 K | 16.67 M |
| SKYD | Skydance Corporation | 43.162 | 43.87 B | -0.4333 | -0.99 | 4.33 M | 186.85 M |
| YUM | Yum! Brands | 43.9685 | 43.28 B | -0.3039 | -0.69 | 2.28 M | 100.4 M |
| ABEV | Ambev S.A. ADR | 3.7339 | 42.55 B | -0.1393 | -3.6 | 20.47 M | 76.44 M |
| DHI | D.R. Horton | 22.0511 | 42.24 B | -0.2915 | -1.3 | 3.17 M | 70 M |
| EL | Estee Lauder Companies | 65.5068 | 41 B | -0.5286 | -0.8 | 926.39 K | 60.69 M |
| SLF | Sun Life Financial Inc | 22.9482 | 40.98 B | -0.1925 | -0.83 | 355.9 K | 8.17 M |
| KR | Kroger Company | 21.4098 | 40.17 B | -0.2292 | -1.06 | 7.74 M | 165.77 M |
| KB | KB Financial Group Inc ADR | 20.7397 | 39.57 B | -0.238 | -1.13 | 130.66 K | 2.71 M |
| FIX | Comfort Systems USA | 15.6347 | 39.18 B | -0.2223 | -1.4 | 119.32 K | 1.87 M |
| TKO | Tko Group Holdings Inc Cl A | 10.2752 | 37.65 B | -0.2647 | -2.51 | 477 K | 4.9 M |
| HEI-A | HEICO Corporation | 23.1667 | 35.71 B | -0.6022 | -2.53 | 74.32 K | 1.72 M |
| QSR | Restaurant Brands International | 27.7732 | 35.48 B | -0.5218 | -1.84 | 749.8 K | 20.82 M |
| P | Everpure, Inc. | 17.73 | 34.27 B | -0.10 | -0.56 | 2.99 M | 52.97 M |
| EC | Ecopetrol S.A. ADR | 6.0032 | 32.09 B | -0.2256 | -3.62 | 923.4 K | 5.54 M |
| PUK | Prudential Public Ltd Company ADR | 29.6531 | 31.82 B | -0.2265 | -0.76 | 105.27 K | 3.12 M |
| WSM | Williams-Sonoma | 28.6707 | 30.82 B | -0.318 | -1.1 | 1.04 M | 29.94 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 24.9026 | 30.04 B | -0.5225 | -2.06 | 99.6 K | 2.48 M |
| TS | Tenaris S.A. ADR | 20.5525 | 30.03 B | -0.2061 | -0.99 | 1.45 M | 29.84 M |
| TDY | Teledyne Technologies Inc | 102.16 | 29.82 B | -0.58 | -0.56 | 145.7 K | 14.88 M |
| BBD | Banco Bradesco S.A. ADR | 3.883 | 29.39 B | -0.1665 | -4.11 | 22.63 M | 87.86 M |
| WST | West Pharmaceutical Services | 49.6553 | 28.78 B | -1.0281 | -2.03 | 268.9 K | 13.35 M |
| EME | Emcor Group | 41.7172 | 28.58 B | -0.6089 | -1.44 | 271.5 K | 11.33 M |
| BAP | Credicorp Ltd | 116.0607 | 28.27 B | -0.6045 | -0.52 | 138.3 K | 16.05 M |
| WRB | W.R. Berkley Corp | 11.8242 | 28.21 B | -0.1423 | -1.19 | 1.69 M | 19.97 M |
| PPG | PPG Industries | 93.2044 | 27.68 B | -0.711 | -0.76 | 888.6 K | 82.82 M |
| TPR | Tapestry Inc | 26.8814 | 26.74 B | -0.1801 | -0.67 | 2.97 M | 79.91 M |
| AER | Aercap Holdings N.V. | 37.7461 | 26.64 B | -0.294 | -0.77 | 768.4 K | 29 M |
| IHG | Intercontinental Hotels Group ADR | 31.4518 | 26.29 B | -0.2693 | -0.85 | 104.63 K | 3.29 M |
| LVS | Las Vegas Sands | 40.8578 | 26.02 B | -1.3498 | -3.2 | 7.41 M | 302.8 M |
| JBL | Jabil Inc. | 19.6838 | 26.01 B | -0.1912 | -0.96 | 2.02 M | 39.72 M |
| PHM | Pultegroup | 18.4706 | 25.88 B | -0.1738 | -0.93 | 5.48 M | 101.25 M |
| ATI | Allegheny Technologies Inc | 32.9178 | 25.11 B | -0.3637 | -1.09 | 733.63 K | 24.15 M |
| FTI | Technipfmc Plc | 31.1121 | 24.88 B | -0.214 | -0.68 | 2.01 M | 62.63 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 57.2004 | 24.8 B | -0.7095 | -1.23 | 83.9 K | 4.8 M |
| STZ | Constellation Brands Inc | 82.3782 | 24.62 B | -0.5661 | -0.68 | 1.99 M | 164.31 M |
| OMC | Omnicom Group Inc | 52.0896 | 24.28 B | -1.0565 | -1.99 | 1.19 M | 61.91 M |
| SYF | Synchrony Financial | 23.334 | 23.82 B | -0.2137 | -0.91 | 580 K | 13.53 M |
| RL | Ralph Lauren Corp | 146.9923 | 23.74 B | -1.6538 | -1.11 | 503.4 K | 74 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 7.20 | -2.40 | -25 | 568 | 4.09 K | |
| CRRX | Carerx Corp | 7.0846 | -0.3936 | -5.26 | 2 K | 14.17 K | |
| FMR | Future Mineral Resources Inc | 4.00 | -0.20 | -4.76 | 530 | 2.12 K | |
| USA | Americas Silver Corp | 6.90 | -0.30 | -4.17 | 1.93 K | 13.3 K | |
| DXT | Dexterra Group Inc | 6.985 | -0.2465 | -3.41 | 67.24 K | 469.67 K | |
| TVK | Terravest Capital Inc | 4.2213 | -0.1443 | -3.31 | 8 K | 33.77 K | |
| BYD | Boyd Group Services Inc | 43.6481 | -1.3714 | -3.05 | 13.9 K | 606.71 K | |
| CCL-B | CCL Industries Inc | 21.1933 | -0.6454 | -2.96 | 268.71 K | 5.69 M | |
| TCL-A | Transcontinental Inc | 8.9243 | -0.2493 | -2.72 | 36.17 K | 322.81 K | |
| IFA | Ifabric Corp | 3.59 | -0.10 | -2.71 | 300 | 1.08 K | |
| AIM | Aimia Inc | 12.8755 | -0.3161 | -2.4 | 453.2 K | 5.84 M | |
| MAL | Magellan Aero | 10.229 | -0.248 | -2.37 | 14.62 K | 149.57 K | |
| BU | Burcon Nutrascience Corp | 43.507 | -0.9926 | -2.23 | 230 | 10.01 K | |
| EQB | EQB Inc | 26.4149 | -0.5838 | -2.16 | 9.2 K | 243.02 K | |
| PPTA | Perpetua Resources Corp | 4.60 | -0.10 | -2.13 | 3.8 K | 17.48 K | |
| FFH | Fairfax Financial Holdings Ltd | 477.5428 | -10.2973 | -2.11 | 26.15 K | 12.49 M | |
| GSY | Goeasy Ltd | 13.7958 | -0.2735 | -1.94 | 12.98 K | 179.1 K | |
| CJ | Cardinal Energy Ltd | 6.315 | -0.1191 | -1.85 | 79.3 K | 500.78 K | |
| MRD | Melcor Dev | 12.1552 | -0.2204 | -1.78 | 7.8 K | 94.83 K | |
| EFN | Element Fleet Management Corp | 8.7839 | -0.1452 | -1.63 | 437.94 K | 3.85 M | |
| CORS | Corus Entertainment Holdings Inc. | 5831.9072 | -92.9385 | -1.57 | 259 | 1.51 M | |
| CJR-B | Corus Entertainment Inc | 11.6494 | -0.1856 | -1.57 | 129.6 K | 1.51 M | |
| ET | Evertz Technologies Ltd | 4.841 | -0.0754 | -1.53 | 7.5 K | 36.31 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.6099 | -0.1119 | -1.45 | 1.57 K | 11.99 K | |
| SGR-U | Slate Grocery REIT | 3.9221 | -0.053 | -1.33 | 700 | 2.75 K | |
| CKI | Clarke Inc | 6.3387 | -0.0835 | -1.3 | 4.1 K | 25.99 K | |
| CGI | CDN General Inv | 13.9627 | -0.1835 | -1.3 | 2.98 K | 41.55 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.8537 | -0.179 | -1.28 | 1.15 K | 15.97 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.5612 | -0.0809 | -1.22 | 2.8 K | 18.37 K | |
| BCE-PM | BCE Inc Pref M | 12.9444 | -0.1578 | -1.2 | 800 | 10.36 K | |
| IFP | Interfor Corp | 20.3682 | -0.2442 | -1.18 | 220.4 K | 4.49 M | |
| LNR | Linamar Corp | 62.1376 | -0.7176 | -1.14 | 113.52 K | 7.05 M | |
| ATD | Alimentation Couche-Tard Inc. | 22.9019 | -0.2582 | -1.11 | 4.4 K | 100.77 K | |
| AIF | Altus Group Ltd | 17.0395 | -0.1905 | -1.11 | 25.33 K | 431.66 K | |
| HPS-A | Hammond Power Solutions Inc | 5.2986 | -0.0584 | -1.09 | 2.21 K | 11.73 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 11.0614 | -0.1168 | -1.04 | 4.86 K | 53.8 K | |
| Y | Yellow Pages Ltd | 13.2841 | -0.1371 | -1.02 | 12.5 K | 166.05 K | |
| BN-PFE | Brookfield Corporation | 13.6727 | -0.1408 | -1.02 | 1 K | 13.67 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 12.3115 | -0.1261 | -1.01 | 4.26 K | 52.4 K | |
| QSR | Restaurant Brands International Inc | 32.7128 | -0.3341 | -1.01 | 185.6 K | 6.07 M | |
| ENGH | Enghouse Systems Ltd | 15.8687 | -0.1584 | -0.99 | 11.89 K | 188.68 K | |
| WSP | WSP Global Inc | 28.1506 | -0.2772 | -0.98 | 92.87 K | 2.61 M | |
| CCA | Cogeco Communications Inc | 47.7178 | -0.4437 | -0.92 | 25.95 K | 1.24 M | |
| CHR | Chorus Aviation Inc | 25.5134 | -0.2263 | -0.88 | 182.03 K | 4.64 M | |
| QSP-UN | Restaurant Brands International Limited Partnership | 31.6638 | -0.2475 | -0.78 | 38.39 K | 1.22 M | |
| ATS | Ats Corp | 15.38 | -0.12 | -0.77 | 136.1 K | 2.09 M | |
| CP | Canadian Pacific Kansas City Ltd | 40.1538 | -0.3111 | -0.77 | 1.64 M | 66.03 M | |
| POW-PD | Power Corporation of Canada Pref D | 13.067 | -0.0957 | -0.73 | 2.11 K | 27.57 K | |
| AAV | Advantage Oil & Gas Ltd | 5.52 | -0.04 | -0.72 | 652.62 K | 3.6 M | |
| VLN | Velan Inc Sv | 18.5867 | -0.1297 | -0.69 | 800 | 14.87 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 12.6785 | -0.0875 | -0.69 | 2 K | 25.36 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 13.0936 | -0.0883 | -0.67 | 2.47 K | 32.39 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.9477 | -0.087 | -0.67 | 570 | 7.38 K | |
| SGR-UN | Slate Grocery REIT | 4.5138 | -0.03 | -0.66 | 2.1 K | 9.48 K | |
| PSK | Prairiesky Royalty Ltd | 10.1371 | -0.0667 | -0.65 | 516.7 K | 5.24 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 21.6494 | -0.1318 | -0.61 | 138.1 K | 2.99 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 13.5016 | -0.0817 | -0.6 | 102 | 1.38 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 12.0077 | -0.0726 | -0.6 | 936 | 11.24 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.7145 | -0.0336 | -0.58 | 2.58 K | 14.74 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.9623 | -0.0814 | -0.58 | 300 | 4.19 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 13.8601 | -0.0794 | -0.57 | 6.19 K | 85.79 K | |
| BN-PT | Brookfield Corporation | 13.2943 | -0.0744 | -0.56 | 153 | 2.03 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.1344 | -0.0787 | -0.55 | 6.49 K | 91.66 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.9379 | -0.0607 | -0.55 | 4.5 K | 49.22 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 13.234 | -0.073 | -0.55 | 1.38 K | 18.26 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 13.3099 | -0.0732 | -0.55 | 250 | 3.33 K | |
| CJT | Cargojet Inc | 23.6623 | -0.1298 | -0.55 | 1.8 K | 42.59 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 11.6915 | -0.0623 | -0.53 | 29.65 K | 346.65 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.9528 | -0.063 | -0.52 | 5.9 K | 70.52 K | |
| NFI | Nfi Group Inc. | 10.3021 | -0.0537 | -0.52 | 51.62 K | 531.83 K | |
| BN-PX | Brookfield Corporation | 10.7176 | -0.0555 | -0.52 | 751 | 8.05 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 13.132 | -0.0676 | -0.51 | 500 | 6.57 K | |
| BCE-PG | Bce Inc Pref G | 12.0813 | -0.0616 | -0.51 | 500 | 6.04 K | |
| BDT | Bird Construction Inc | 6.7861 | -0.0343 | -0.5 | 24.7 K | 167.62 K | |
| MEQ | Mainstreet Eq J | 37.6108 | -0.1896 | -0.5 | 2.7 K | 101.55 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 12.48 | 6.04 B | -0.25 | -1.96 | 635.9 K | 7.94 M |
| GAMI | GAMCO Investors Inc | 39.8331 | 536.94 M | -0.8135 | -2 | 10.4 K | 414.22 K |
| NTPIF | Nam Tai Property Inc. | 4.72 | 262.33 M | -0.03 | -0.63 | 101.66 K | 479.85 K |
| EARI | Entertainment Arts Research Inc | 4.00 | 1.11 M | -2.66 | -39.94 | 640 | 2.56 K |
| ZVOI | Zovio Inc | 11.08 | 137.92 K | -0.24 | -2.12 | 109 K | 1.21 M |
| SPRN | Supernova Energy Inc | 7.75 | 33.18 K | -4.74 | -37.95 | 7.94 K | 61.5 K |
| CBRI | CMTSU Liquidation Inc | 3.51 | 8.16 K | -0.04 | -1.13 | 116.59 K | 409.24 K |
| CYRNQ | CYRNQ | 34.20 | 799 | -0.20 | -0.58 | 4.09 K | 139.91 K |
| RTNB | root9B Holdings Inc | 22.50 | 610 | -0.75 | -3.23 | 1.25 K | 28.08 K |
| SPDC | Speed Commerce Inc | 47.04 | 603 | -2.40 | -4.85 | 12.38 K | 582.4 K |
| PRXIQ | Premier Exhibitions Inc | 6.06 | 491 | -0.04 | -0.66 | 1.47 K | 8.93 K |
| WWIO | Wowio Inc | 7.02 | -2.08 | -22.86 | 747 | 5.24 K | |
| PZOO | Pazoo Inc | 437.50 | -35.00 | -7.41 | 37 | 16.19 K | |
| ESINQ | ITT Educational Services Inc | 9.35 | -0.26 | -2.71 | 485.88 K | 4.54 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 8 | 144 | |
| GPUS | Alset AI Ventures Inc. | 13.20 | -2.80 | -17.5 | 62 | 818.4 | |
| CTA | Centaurus Energy Inc | 130.00 | -20.00 | -13.33 | 653 | 84.89 K | |
| HEM | Hemostemix Inc | 21.40 | -2.60 | -10.83 | 255 | 5.46 K | |
| KIP | Kiplin Metals Inc | 60.75 | -6.75 | -10 | 161.67 K | 9.82 M | |
| CNS | Contagious Gaming Inc | 5.40 | -0.40 | -6.9 | 2.05 K | 11.07 K | |
| PUMA | Puma Exploration Inc | 15.00 | -1.00 | -6.25 | 7.3 K | 109.5 K | |
| FMS | Focus Graphite Inc | 4.60 | -0.30 | -6.12 | 18.26 K | 84 K | |
| CAMB | Cambria Gold Mines Inc. | 83.50 | -5.00 | -5.65 | 22.8 K | 1.9 M | |
| HAY | Hayasa Metals Inc. | 3.60 | -0.20 | -5.26 | 200 | 720 | |
| CTEK | CLEANTEK Industries Inc | 47.0588 | -2.353 | -4.76 | 330 | 15.53 K | |
| LTV | Leonovus Inc | 6.00 | -0.30 | -4.76 | 1.17 K | 7 K | |
| NXS | Nexus Gold Corp | 275.00 | -12.50 | -4.35 | 2 | 550 | |
| RX | BioSyent Inc | 10.9511 | -0.3185 | -2.83 | 18.4 K | 201.5 K | |
| MXL-H | MX Gold Corp | 3.50 | -0.10 | -2.78 | 375 | 1.31 K |