Loser Valuations for 28 August 2015 from 00:00:00 until 23:59:59
Loser Valuations for 28 August 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TMP | Tompkinstrustco | 37.3359 | 1.43 B | -0.296 | -0.79 | 30.9 K | 1.15 M |
| USAS | Americas Silver Corp | 3.30 | 1.04 B | -0.30 | -8.33 | 193 | 636.9 |
| REPX | Riley Exploration Permian Inc | 19.683 | 912.07 M | -1.4059 | -6.67 | 180 | 3.54 K |
| ACU | Acme United Corp | 14.0928 | 262.16 M | -0.228 | -1.59 | 800 | 11.27 K |
| FRD | Friedman Industries Inc | 5.1815 | 259.66 M | -0.1966 | -3.66 | 21.3 K | 110.37 K |
| GENC | Gencor Industries IN | 6.1067 | 249.18 M | -0.08 | -1.29 | 33.62 K | 205.29 K |
| ELLO | Ellomay Capital Ltd | 8.904 | 240.03 M | -0.2724 | -2.97 | 3 K | 26.71 K |
| NEN | New England Realty Associates | 35.0898 | 156.05 M | -1.1144 | -3.08 | 400 | 14.04 K |
| ESP | Espey Mfg. & Electronics | 16.5907 | 140.16 M | -0.6741 | -3.9 | 2.6 K | 43.14 K |
| ARMP | Armata Pharmaceuticals Inc | 938.00 | 130.51 M | -28.00 | -2.9 | 83 | 77.85 K |
| SIF | Sifco Industries | 12.60 | 125.71 M | -0.40 | -3.08 | 6.5 K | 81.9 K |
| GLU | Gabelli Global Utility | 7.9273 | 110.97 M | -0.0997 | -1.24 | 3.8 K | 30.12 K |
| SDEV | Stablecoin Development Corporation | 36438.5586 | 71.65 M | -3036.5469 | -7.69 | 1 | 36.44 K |
| DIT | Amcon Distributing Company | 70.0015 | 58.53 M | -1.7314 | -2.41 | 1 K | 70 K |
| AGIG | AGIG | 22.50 | 37.98 M | -2.50 | -10 | 142 | 3.19 K |
| UAVS | Ageagle Aerial Systems Inc | 22499.4961 | 20.01 M | -1249.9727 | -5.26 | 2 | 45 K |
| INLX | Intellinetics Inc | 37.50 | 17.17 M | -2.50 | -6.25 | 98 | 3.67 K |
| RVP | Retractable Technologies | 3.82 | 16.93 M | -0.02 | -0.52 | 4.1 K | 15.66 K |
| UUU | Universal Security Instruments | 4.3785 | 16.02 M | -0.0758 | -1.7 | 2.4 K | 10.51 K |
| AIRI | Air Industries Group Inc | 83.4821 | 13.6 M | -0.4911 | -0.58 | 363 | 30.3 K |
| INUV | Inuvo Inc | 24.90 | 6.76 M | -0.50 | -1.97 | 2.66 K | 66.23 K |
| DSS | Document Security Systems | 353.1396 | 4.62 M | -20.9809 | -5.61 | 24 | 8.48 K |
| ITP | IT Tech Packaging Inc | 16.80 | 1.96 M | -0.30 | -1.75 | 392 | 6.59 K |
| OGEN | Oragenics Inc | 39960.00 | 1.58 M | -2160.00 | -5.13 | 6 | 239.76 K |
| ENSV | Enservco Corpporation | 13.05 | 29.09 K | -0.45 | -3.33 | 1.27 K | 16.59 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 20.1121 | -0.3419 | -1.67 | 1.06 K | 21.42 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.4628 | -0.3142 | -1.32 | 677 | 15.88 K | |
| IPB | Merrill Lynch & Company | 14.9672 | -0.1666 | -1.1 | 201 | 3.01 K | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.6611 | -0.1397 | -0.67 | 800 | 16.53 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.6007 | -0.1413 | -0.62 | 3.01 K | 68.01 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 66.42 | -0.63 | -0.94 | 14.03 K | 931.67 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 32.7141 | 3.5 T | -0.4101 | -1.24 | 38.84 M | 1.27 B |
| GOOG | Alphabet Inc Class C | 31.2623 | 3.49 T | -0.3586 | -1.13 | 39.57 M | 1.24 B |
| WMT | Walmart Inc. | 17.7776 | 998.9 B | -0.3121 | -1.73 | 42.91 M | 762.82 M |
| CSCO | Cisco Systems Inc | 18.7465 | 370.01 B | -0.1226 | -0.65 | 26.92 M | 504.64 M |
| SBUX | Starbucks Corporation | 44.7566 | 120.18 B | -0.2575 | -0.57 | 7.58 M | 339.47 M |
| SNY | Sanofi-Aventis S.A. ADR | 33.0634 | 112.71 B | -0.5367 | -1.6 | 1.09 M | 36.1 M |
| NTES | Netease Inc ADR | 19.541 | 82.89 B | -0.4889 | -2.44 | 4.67 M | 91.3 M |
| ROST | Ross Stores Inc | 44.4702 | 74.13 B | -0.2521 | -0.56 | 4.01 M | 178.2 M |
| ORLY | O'Reilly Automotive | 16.0661 | 72.33 B | -0.1313 | -0.81 | 9.3 M | 149.47 M |
| FAST | Fastenal Company | 7.3208 | 60.8 B | -0.0549 | -0.74 | 8.03 M | 58.75 M |
| ADSK | Autodesk Inc | 47.52 | 54.7 B | -2.48 | -4.96 | 12.5 M | 593.85 M |
| LITE | Lumentum Hld | 19.92 | 48.84 B | -0.48 | -2.35 | 202.49 K | 4.03 M |
| EXC | Exelon Corp | 15.4416 | 47.21 B | -0.1573 | -1.01 | 10.39 M | 160.39 M |
| WDAY | Workday Inc | 72.76 | 46.49 B | -2.61 | -3.46 | 2.34 M | 170.14 M |
| PAYX | Paychex Inc | 32.6224 | 41.67 B | -0.2178 | -0.66 | 2.62 M | 85.55 M |
| JD | Jd.com Inc ADR | 24.3454 | 39.31 B | -0.3001 | -1.22 | 10.34 M | 251.82 M |
| GMAB | Genmab A/S ADR | 8.932 | 32.98 B | -0.244 | -2.66 | 1 K | 8.93 K |
| ESLT | Elbit Systems Ltd | 67.8034 | 31.99 B | -0.3804 | -0.56 | 6 K | 406.82 K |
| EXPE | Expedia Group Inc | 110.2254 | 30.76 B | -0.8893 | -0.8 | 850.3 K | 93.72 M |
| WTW | Weight Watchers International, Inc | 98.0315 | 30.33 B | -1.4919 | -1.5 | 362.14 K | 35.5 M |
| KHC | Kraft Heinz Company | 46.6001 | 29.13 B | -0.3057 | -0.65 | 2.15 M | 100.19 M |
| CINF | Cincinnati Financial | 39.2057 | 28.47 B | -0.2896 | -0.73 | 807.5 K | 31.66 M |
| TCOM | Trip.com Group Ltd ADR | 34.5819 | 27.94 B | -0.2289 | -0.66 | 4.49 M | 155.18 M |
| ULTA | Ulta Beauty Inc | 159.00 | 27.57 B | -1.24 | -0.77 | 2.92 M | 464.22 M |
| EXPD | Expeditors Intl | 43.4575 | 23.84 B | -0.2275 | -0.52 | 1.66 M | 72.26 M |
| PFG | Principal Financial Group Inc | 34.2219 | 23.55 B | -0.3496 | -1.01 | 1.43 M | 49.08 M |
| TROW | T Rowe Price Group | 49.0221 | 23.13 B | -0.3386 | -0.69 | 1.41 M | 69.03 M |
| VTRS | Viatris Inc | 40.8242 | 22.87 B | -0.9078 | -2.18 | 7.62 M | 310.89 M |
| SWKS | Skyworks Solutions | 70.8662 | 19.33 B | -0.9196 | -1.28 | 3.83 M | 271.75 M |
| TSCO | Tractor Supply Company | 14.7597 | 18.94 B | -0.299 | -1.99 | 8.23 M | 121.54 M |
| EXEL | Exelixis Inc | 6.05 | 16.98 B | -0.04 | -0.66 | 4.77 M | 28.84 M |
| ASND | Ascendis Pharma ADR | 19.17 | 16.9 B | -0.88 | -4.39 | 153.96 K | 2.95 M |
| HTHT | Huazhu Group Ltd ADR | 5.4709 | 16.1 B | -0.0963 | -1.73 | 509.37 K | 2.79 M |
| TSEM | Tower Semiconductor | 12.29 | 15.59 B | -0.20 | -1.6 | 317.9 K | 3.91 M |
| ICLR | Icon Plc | 77.99 | 15.34 B | -0.76 | -0.97 | 470.06 K | 36.66 M |
| PNFP | Pinnacle Finl Ptnrs | 42.1316 | 15.21 B | -0.3746 | -0.88 | 179.2 K | 7.55 M |
| CHKP | Check Point Software | 78.86 | 14.72 B | -0.75 | -0.94 | 1.18 M | 93.01 M |
| MANH | Manhattan Assoc | 59.51 | 14.68 B | -0.41 | -0.68 | 483.14 K | 28.75 M |
| CHRW | C.H. Robinson Ww | 52.2586 | 14.53 B | -0.4508 | -0.86 | 1.92 M | 100.23 M |
| CG | The Carlyle Group | 13.0136 | 14.15 B | -0.2555 | -1.93 | 656.78 K | 8.55 M |
| SMMT | Summit Therapeu ADR | 11.95 | 13.06 B | -0.22 | -1.81 | 200 | 2.39 K |
| VIRT | Virtu Financial Cm A | 14.3753 | 11.67 B | -0.147 | -1.01 | 520.51 K | 7.48 M |
| TECH | Bio-Techne Cp | 22.2985 | 11.43 B | -0.1162 | -0.52 | 1.55 M | 34.48 M |
| AGNC | Agnc Investment Corp | 5.2351 | 11.18 B | -0.0514 | -0.97 | 2.98 M | 15.58 M |
| WTFC | Wintrust Financial Corp | 43.24 | 10.21 B | -0.2227 | -0.51 | 441.29 K | 19.08 M |
| NVMI | Nova Ltd | 11.07 | 9.96 B | -0.13 | -1.16 | 8.83 K | 97.75 K |
| BPOP | Popular Inc | 21.3913 | 9.83 B | -0.1948 | -0.9 | 638.5 K | 13.66 M |
| BRKR | Bruker Corp | 17.8139 | 9.34 B | -0.1438 | -0.8 | 666.7 K | 11.88 M |
| IBRX | Immunitybio Inc | 18.56 | 9.15 B | -0.95 | -4.87 | 638 K | 11.84 M |
| CTRE | Caretrust REIT Inc | 6.5552 | 9.03 B | -0.0868 | -1.31 | 506.4 K | 3.32 M |
| AAL | American Airlines Group | 36.8276 | 8.73 B | -0.391 | -1.05 | 11.82 M | 435.49 M |
| APPF | Appfolio Inc | 16.30 | 8.18 B | -0.70 | -4.12 | 32.26 K | 525.85 K |
| AEIS | Advanced Energy | 23.9433 | 7.98 B | -0.1667 | -0.69 | 237.6 K | 5.69 M |
| STRL | Sterling Constructio | 4.71 | 7.71 B | -0.04 | -0.84 | 82.95 K | 390.7 K |
| AMRX | Amneal Pharmaceuticals Inc | 42.40 | 7.01 B | -1.57 | -3.57 | 699.25 K | 29.65 M |
| ZG | Zillow Grp Inc Cl A | 25.72 | 6.85 B | -0.16 | -0.62 | 633.96 K | 16.31 M |
| RUSHB | Rush Entpr Cl B | 8.6866 | 6.85 B | -0.0636 | -0.73 | 59.73 K | 518.86 K |
| ORKA | Oruka Therapeutics Inc | 707.473 | 6.81 B | -24.3957 | -3.33 | 67 | 47.4 K |
| VICR | Vicor Cp | 9.49 | 6.78 B | -0.06 | -0.63 | 55.75 K | 529.07 K |
| Z | Zillow Group Cl C | 24.86 | 6.66 B | -0.30 | -1.19 | 829.3 K | 20.62 M |
| LNTH | Lantheus Holdings | 6.75 | 6.58 B | -0.67 | -9.03 | 190.3 K | 1.28 M |
| EXLS | Exlservice Holdings | 7.294 | 6.51 B | -0.14 | -1.88 | 596.79 K | 4.35 M |
| CVLT | Commvault Systems | 35.70 | 6.48 B | -0.29 | -0.81 | 708.5 K | 25.29 M |
| RDNT | Radnet Inc | 6.04 | 5.98 B | -0.17 | -2.74 | 314.45 K | 1.9 M |
| SBRA | Sabra REIT | 10.4152 | 5.51 B | -0.0925 | -0.88 | 254.63 K | 2.65 M |
| PTCT | Ptc Therapeutics | 40.62 | 5.47 B | -0.49 | -1.19 | 458.02 K | 18.6 M |
| VEON | Veon Ltd ADR | 82.8186 | 5.34 B | -1.6063 | -1.9 | 121.74 K | 10.08 M |
| GGAL | Grupo Fin Galicia ADR | 14.6886 | 4.99 B | -0.1202 | -0.81 | 213.1 K | 3.13 M |
| BGC | Bgc Partners Cl A | 3.8129 | 4.89 B | -0.048 | -1.24 | 1.42 M | 5.42 M |
| LSTR | Landstar System | 55.414 | 4.83 B | -0.6794 | -1.21 | 643.08 K | 35.64 M |
| AAON | Aaon Inc | 12.7741 | 4.72 B | -0.137 | -1.06 | 194.19 K | 2.48 M |
| SFM | Sprouts Farmers Mark | 20.44 | 4.53 B | -0.16 | -0.78 | 1.61 M | 32.84 M |
| CRVL | Corvel Cp | 10.3033 | 4.2 B | -0.1267 | -1.21 | 138.39 K | 1.43 M |
| CDNA | Caredx Inc | 6.86 | 4.13 B | -0.10 | -1.44 | 15.55 K | 106.66 K |
| DORM | Dorman Products Inc | 50.42 | 4.03 B | -0.39 | -0.77 | 329.64 K | 16.62 M |
| OLED | Universal Display | 35.3606 | 3.98 B | -0.3015 | -0.85 | 242.22 K | 8.57 M |
| ENPH | Enphase Energy Inc | 4.58 | 3.77 B | -0.05 | -1.08 | 716.8 K | 3.28 M |
| COLM | Columbia Sportswear | 53.1732 | 3.61 B | -0.8857 | -1.64 | 154.8 K | 8.23 M |
| DIOD | Diodes Inc | 19.93 | 3.56 B | -0.16 | -0.8 | 148.7 K | 2.96 M |
| ALRM | Alarm.com | 16.80 | 3.19 B | -0.10 | -0.59 | 166.23 K | 2.79 M |
| SKYW | Skywest Inc | 15.1885 | 3.02 B | -0.2877 | -1.86 | 350.2 K | 5.32 M |
| ATRC | Atricure Inc | 25.50 | 2.98 B | -0.77 | -2.93 | 125.59 K | 3.2 M |
| DRH | Diamondrock Hospitality Company Common Stock | 8.4925 | 2.88 B | -0.0503 | -0.59 | 1.71 M | 14.55 M |
| GRBK | Green Brick Partners | 11.95 | 2.75 B | -0.18 | -1.48 | 195.43 K | 2.34 M |
| PATK | Patrick Inds Inc | 14.6259 | 2.53 B | -0.1287 | -0.87 | 148.05 K | 2.17 M |
| ALGT | Allegiant Travel Com | 183.9419 | 2.51 B | -1.218 | -0.66 | 289.67 K | 53.28 M |
| ATRO | Astronics Cp | 33.8026 | 2.35 B | -0.4861 | -1.42 | 237.45 K | 8.03 M |
| NTCT | Netscout Systems | 36.95 | 2.29 B | -0.56 | -1.49 | 1.06 M | 39.02 M |
| FIVN | Five9 Inc | 4.03 | 2.1 B | -0.14 | -3.36 | 130 K | 523.89 K |
| TBBK | The Bancorp Inc | 7.41 | 1.97 B | -0.06 | -0.8 | 199.55 K | 1.48 M |
| TGLS | Tecnoglass Inc | 10.2313 | 1.95 B | -0.1595 | -1.54 | 10.2 K | 104.36 K |
| GABC | German Amer Bncp Inc | 15.0356 | 1.88 B | -0.1245 | -0.82 | 34.33 K | 516.16 K |
| RBCAA | Republic Bancorp Inc | 18.2732 | 1.78 B | -0.1038 | -0.56 | 26.49 K | 484.04 K |
| ASTH | Astrana Health Inc | 8.50 | 1.71 B | -0.50 | -5.56 | 100 | 850 |
| ADEA | Adeia Inc | 8.7018 | 1.71 B | -0.1135 | -1.29 | 1.19 M | 10.36 M |
| CNOB | Connectone Bancorp | 15.1735 | 1.63 B | -0.4071 | -2.61 | 53.9 K | 817.85 K |
| DSGR | Distribution Solutions Group Inc | 11.47 | 1.62 B | -0.12 | -1.04 | 87 K | 997.89 K |
| MLCO | Melco Resorts & Entertainment ADR | 14.8566 | 1.61 B | -0.1712 | -1.14 | 2.27 M | 33.77 M |
| TRUP | Trupanion Inc | 7.15 | 1.6 B | -0.06 | -0.83 | 71.27 K | 509.54 K |
| CASH | Meta Financial Group | 13.5937 | 1.58 B | -0.1149 | -0.84 | 118.8 K | 1.61 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 69.5268 | 1.21 T | -0.4597 | -0.66 | 4.86 M | 337.96 M |
| WMT | Walmart Stores | 17.8202 | 998.9 B | -0.3128 | -1.73 | 42.91 M | 764.65 M |
| JPM | JP Morgan Chase & Company | 48.3629 | 888.27 B | -0.264 | -0.54 | 16.69 M | 807.05 M |
| JNJ | Johnson & Johnson | 71.2427 | 664.95 B | -0.786 | -1.09 | 9.2 M | 655.45 M |
| ABBV | Abbvie Inc | 41.1492 | 514.92 B | -0.3408 | -0.82 | 7.32 M | 301.06 M |
| PM | Philip Morris International Inc | 47.2871 | 308.42 B | -0.253 | -0.53 | 3.52 M | 166.58 M |
| HSBC | HSBC Holdings Plc ADR | 22.6144 | 297.73 B | -0.1474 | -0.65 | 2.6 M | 58.9 M |
| MS | Morgan Stanley | 25.2567 | 283.95 B | -0.1854 | -0.73 | 13.19 M | 333.2 M |
| BABA | Alibaba Group Holding ADR | 68.0146 | 272.28 B | -0.7474 | -1.09 | 10.6 M | 721.27 M |
| SAP | SAP Ag ADR | 56.7257 | 269.45 B | -0.4204 | -0.74 | 1.37 M | 77.67 M |
| TMO | Thermo Fisher Scientific Inc | 122.5372 | 257.42 B | -1.3463 | -1.09 | 1.82 M | 222.78 M |
| WFC | Wells Fargo & Company | 39.6724 | 251.98 B | -0.3631 | -0.91 | 18.34 M | 727.68 M |
| APH | Amphenol Corp | 11.9434 | 184.18 B | -0.0768 | -0.64 | 6.2 M | 74.07 M |
| BLK | Blackrock Inc | 238.1161 | 182.05 B | -2.4789 | -1.03 | 783.42 K | 186.55 M |
| NVO | Novo Nordisk A/S ADR | 47.9913 | 177.74 B | -0.3703 | -0.77 | 894.76 K | 42.94 M |
| PFE | Pfizer Inc | 19.3236 | 167.52 B | -0.355 | -1.8 | 35.3 M | 682.13 M |
| TJX | TJX Companies | 30.5592 | 148.83 B | -0.3111 | -1.01 | 8.97 M | 273.97 M |
| UL | Unilever Plc ADR | 32.5726 | 142.12 B | -0.2099 | -0.64 | 1.11 M | 36.09 M |
| CB | Chubb Ltd | 83.0857 | 139.47 B | -0.7523 | -0.9 | 2.43 M | 201.61 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.161 | 137.77 B | -0.0551 | -1.06 | 2.22 M | 11.48 M |
| PGR | Progressive Corp | 22.1146 | 131.96 B | -0.1472 | -0.66 | 3.12 M | 69.05 M |
| LOW | Lowe's Companies | 56.4637 | 125.98 B | -0.5032 | -0.88 | 6.28 M | 354.74 M |
| SYK | Stryker Corp | 88.2052 | 124.06 B | -1.2298 | -1.38 | 2.48 M | 218.6 M |
| CVS | CVS Corp | 75.7324 | 107.28 B | -0.7415 | -0.97 | 5.08 M | 384.93 M |
| UPS | United Parcel Service | 67.0054 | 92.21 B | -0.3464 | -0.51 | 2.78 M | 186.17 M |
| ELV | Elevance Health Inc | 120.5866 | 91.96 B | -1.3726 | -1.13 | 2.02 M | 243.4 M |
| ING | ING Groep N.V. ADR | 8.5966 | 90.4 B | -0.1291 | -1.48 | 3.35 M | 28.8 M |
| KKR | KKR & Co. LP | 16.1313 | 89.11 B | -0.3484 | -2.11 | 1.89 M | 30.47 M |
| RCL | Royal Caribbean Cruises Ltd | 78.0651 | 87.51 B | -0.7467 | -0.95 | 1.97 M | 153.8 M |
| SPG | Simon Property Group | 108.4977 | 86.71 B | -0.8299 | -0.76 | 1.45 M | 157.09 M |
| TRV | The Travelers Companies Inc | 79.4538 | 80.98 B | -0.7674 | -0.96 | 1.68 M | 133.35 M |
| NOC | Northrop Grumman Corp | 139.8477 | 74.59 B | -1.301 | -0.92 | 979.2 K | 136.94 M |
| BCS | Barclays Plc ADR | 11.53 | 74.23 B | -0.1293 | -1.11 | 2.71 M | 31.25 M |
| AJG | Arthur J. Gallagher & Company | 36.2036 | 72.21 B | -0.3054 | -0.84 | 999.4 K | 36.18 M |
| AON | AON Plc | 84.5841 | 71.03 B | -0.7686 | -0.9 | 1.48 M | 124.91 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.0429 | 69.83 B | -0.0619 | -1.99 | 1.42 M | 4.33 M |
| URI | United Rentals | 64.9478 | 65.36 B | -1.2009 | -1.82 | 2.3 M | 149.28 M |
| DB | Deutsche Bank Ag | 22.8542 | 64.6 B | -0.3004 | -1.3 | 3.58 M | 81.71 M |
| PSA | Public Storage | 135.2631 | 63.05 B | -1.2138 | -0.89 | 979.08 K | 132.43 M |
| EW | Edwards Lifesciences Corp | 24.1167 | 58.73 B | -0.1483 | -0.61 | 9.33 M | 224.91 M |
| VTR | Ventas Inc | 35.5728 | 46.93 B | -0.2071 | -0.58 | 2.53 M | 89.83 M |
| SPG-PJ | Simon Property Group Inc | 43.744 | 45.32 B | -0.7012 | -1.58 | 2.99 K | 130.79 K |
| WAT | Waters Corp | 124.81 | 44.93 B | -0.90 | -0.72 | 552.27 K | 68.93 M |
| CMG | Chipotle Mexican Grill | 14.424 | 43.55 B | -0.1194 | -0.82 | 11.78 M | 169.91 M |
| AMP | Ameriprise Financial Services | 91.1664 | 43.54 B | -0.6549 | -0.71 | 1.13 M | 102.81 M |
| YUM | Yum! Brands | 49.7237 | 43.35 B | -0.2734 | -0.55 | 4.07 M | 202.33 M |
| ABEV | Ambev S.A. ADR | 3.4058 | 43.01 B | -0.0191 | -0.56 | 12.44 M | 42.36 M |
| DHI | D.R. Horton | 26.8087 | 41.33 B | -0.1691 | -0.63 | 5.73 M | 153.57 M |
| KR | Kroger Company | 23.7388 | 39.98 B | -0.4008 | -1.66 | 7.22 M | 171.5 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.997 | 38.67 B | -0.1739 | -0.86 | 257.7 K | 5.15 M |
| SYY | Sysco Corp | 30.1738 | 37.84 B | -0.2949 | -0.97 | 5.34 M | 161.25 M |
| PEG | Public Service Enterprise Group Inc | 27.8902 | 36.2 B | -0.2891 | -1.03 | 3.94 M | 109.92 M |
| TKO | Tko Group Holdings Inc Cl A | 16.8943 | 36.02 B | -0.4421 | -2.55 | 487.6 K | 8.24 M |
| UI | Ubiquiti Networks | 32.8029 | 35.87 B | -0.242 | -0.73 | 367.73 K | 12.06 M |
| HIG | Hartford Financial Services Group | 36.962 | 35.83 B | -0.4638 | -1.24 | 3.43 M | 126.66 M |
| QSR | Restaurant Brands International | 28.8989 | 35.56 B | -0.2119 | -0.73 | 919.9 K | 26.58 M |
| CNC | Centene Corp | 31.26 | 34.53 B | -0.355 | -1.12 | 3.37 M | 105.39 M |
| MTD | Mettler-Toledo International | 300.20 | 34.25 B | -5.49 | -1.8 | 217.42 K | 65.27 M |
| MTB | M&T Bank Corp | 88.4782 | 31.29 B | -0.7063 | -0.79 | 594.41 K | 52.59 M |
| BIP | Brookfield Infrastructure Partners LP | 9.7815 | 31.24 B | -0.054 | -0.55 | 880.74 K | 8.61 M |
| FTS | Fortis Inc | 18.5126 | 31 B | -0.4433 | -2.34 | 1.5 K | 27.77 K |
| WSM | Williams-Sonoma | 29.4198 | 29.92 B | -0.3454 | -1.16 | 2.93 M | 86.29 M |
| PPL | PPL Corp | 19.5109 | 26.94 B | -0.2363 | -1.2 | 4.67 M | 91.06 M |
| BBDO | Banco Bradesco S.A. ADR | 3.8277 | 26.82 B | -0.3288 | -7.91 | 18.36 K | 70.28 K |
| ES | Eversource Energy | 33.3355 | 26.31 B | -0.2071 | -0.62 | 1.55 M | 51.68 M |
| STE | Steris Corp | 57.6881 | 24.6 B | -0.3211 | -0.55 | 359.4 K | 20.73 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 47.973 | 24.11 B | -0.6848 | -1.41 | 70.4 K | 3.38 M |
| BRO | Brown & Brown | 14.7149 | 23.92 B | -0.2317 | -1.55 | 1.59 M | 23.34 M |
| LUV | Southwest Airlines Company | 32.791 | 21.76 B | -0.1856 | -0.56 | 6.96 M | 228.25 M |
| CMS | Cms Energy Corp | 24.3075 | 21.7 B | -0.2106 | -0.86 | 2.2 M | 53.45 M |
| RS | Reliance Steel & Aluminum Company | 46.8181 | 21.24 B | -0.5511 | -1.16 | 578.56 K | 27.09 M |
| LEN | Lennar Corp | 39.6723 | 21.11 B | -0.6923 | -1.72 | 3.91 M | 154.96 M |
| LEN-B | Lennar Corporation | 34.8385 | 20.66 B | -0.481 | -1.36 | 6.37 K | 221.82 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.8883 | 18.26 B | -0.1631 | -2.7 | 2.67 M | 15.75 M |
| ROL | Rollins Inc | 10.8543 | 18.26 B | -0.062 | -0.57 | 802.35 K | 8.71 M |
| CF | Cf Industries Holdings | 42.7375 | 17.75 B | -0.3049 | -0.71 | 2.42 M | 103.22 M |
| SNX | Synnex Corp | 34.796 | 17.45 B | -0.646 | -1.82 | 271.05 K | 9.43 M |
| RBA | Ritchie Bros. Auctioneers Inc | 22.4993 | 17.42 B | -0.5982 | -2.59 | 1.02 M | 22.86 M |
| KIM | Kimco Realty Corp | 14.0667 | 16.96 B | -0.1372 | -0.97 | 4.62 M | 64.99 M |
| MGA | Magna International | 35.8316 | 16.06 B | -0.2984 | -0.83 | 1.55 M | 55.45 M |
| BSAC | Banco Santander Chile ADR | 11.2145 | 15.23 B | -0.1164 | -1.03 | 274.3 K | 3.08 M |
| DOC | Physicians Realty Trust | 14.7714 | 14.71 B | -0.094 | -0.63 | 3.94 M | 58.23 M |
| KEP | Korea Electric Power Corp ADR | 16.2086 | 14.38 B | -0.2886 | -1.75 | 246.2 K | 3.99 M |
| TOL | Toll Brothers Inc | 33.0977 | 14.06 B | -0.253 | -0.76 | 2.87 M | 94.89 M |
| GDDY | Godaddy Inc | 25.91 | 13.87 B | -0.46 | -1.74 | 280.7 K | 7.27 M |
| ARMK | Aramark Holdings Corp | 20.126 | 13.85 B | -0.242 | -1.19 | 1.93 M | 38.85 M |
| EMBJ | Embraer S.A. | 24.6666 | 13.18 B | -0.3093 | -1.24 | 815.5 K | 20.12 M |
| AFG | American Financial Group | 32.31 | 12.79 B | -0.1677 | -0.52 | 213.1 K | 6.89 M |
| GME | Gamestop Corp | 8.0438 | 12.67 B | -0.7024 | -8.03 | 33.72 M | 271.25 M |
| FMS | Fresenius Medical Care Corp ADR | 31.4251 | 12.15 B | -0.4448 | -1.4 | 126.6 K | 3.98 M |
| AEG | Aegon N.V. ADR | 3.3013 | 12.09 B | -0.0267 | -0.8 | 1.25 M | 4.12 M |
| SKM | Sk Telecom Corp ADR | 14.717 | 11.99 B | -0.2663 | -1.78 | 222.04 K | 3.27 M |
| UNM | Unumprovident Corp | 23.7965 | 11.89 B | -0.163 | -0.68 | 1.47 M | 34.93 M |
| RTO | Rentokil Initial Plc ADR | 10.3851 | 11.87 B | -0.2119 | -2 | 300 | 3.12 K |
| JEF | Jefferies Financial Group Inc | 16.2441 | 10.88 B | -0.1662 | -1.01 | 3.11 M | 50.55 M |
| GNRC | Generac Holdings Inc | 30.32 | 10.43 B | -0.24 | -0.79 | 697.95 K | 21.16 M |
| TX | Ternium S.A. ADR | 7.4235 | 10.36 B | -0.0842 | -1.12 | 177 K | 1.31 M |
| BIO | Bio-Rad Laboratories | 139.52 | 10.26 B | -1.74 | -1.23 | 137.5 K | 19.18 M |
| HLI | Houlihan Lokey | 17.1795 | 10.13 B | -0.3126 | -1.79 | 214.35 K | 3.68 M |
| GMED | Globus Medical Inc | 24.75 | 9.54 B | -0.19 | -0.76 | 443.27 K | 10.97 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 23.6271 | 9.02 M | -1.6877 | -6.67 | 35 | 826.95 |
| TAL | Petrotal Corp | 4.3012 | -0.7169 | -14.29 | 1.78 K | 7.66 K | |
| CSCI | Cosciens Biopharma Inc | 1100.00 | -100.00 | -8.33 | 71 | 78.1 K | |
| LGO | Largo Resources Ltd | 5.50 | -0.40 | -6.78 | 2.39 K | 13.14 K | |
| OLY | Olympia Financial Group Inc | 11.5296 | -0.6576 | -5.4 | 1.6 K | 18.45 K | |
| SLF-PJ | Sun Life Financial Inc | 8.2433 | -0.458 | -5.26 | 25.41 K | 209.44 K | |
| EIF | Exchange Income Corp | 13.2822 | -0.6797 | -4.87 | 333.9 K | 4.43 M | |
| CPH | Cipher Pharmaceuticals Inc | 7.00 | -0.32 | -4.37 | 80.9 K | 566.3 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.9095 | -0.2574 | -4.17 | 8.82 K | 52.13 K | |
| BU | Burcon Nutrascience Corp | 38.048 | -1.6542 | -4.17 | 1.66 K | 63.01 K | |
| QBR-A | Quebecor Inc | 10.8512 | -0.4259 | -3.78 | 1.1 K | 11.94 K | |
| ACX | Act Energy Technologies Ltd | 9.7776 | -0.3802 | -3.74 | 8.73 K | 85.36 K | |
| MRD | Melcor Dev | 9.7152 | -0.3394 | -3.38 | 3.33 K | 32.39 K | |
| ATS | Ats Corp | 13.36 | -0.45 | -3.26 | 82.3 K | 1.1 M | |
| NA | National Bank of Canada | 28.0828 | -0.874 | -3.02 | 1.39 M | 39.09 M | |
| PPTA | Perpetua Resources Corp | 3.70 | -0.10 | -2.63 | 10.83 K | 40.07 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.9596 | -0.1028 | -2.53 | 500 | 1.98 K | |
| RBA | Rb Global Inc | 29.1595 | -0.7534 | -2.52 | 269.95 K | 7.87 M | |
| BOS | Airboss America J | 16.0747 | -0.366 | -2.23 | 60.45 K | 971.78 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.8413 | -0.3118 | -2.2 | 7.21 K | 99.85 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 8.9004 | -0.1894 | -2.08 | 7.17 K | 63.86 K | |
| NWC | The North West Company Inc | 17.0951 | -0.363 | -2.08 | 97 K | 1.66 M | |
| TVA-B | TVA Group Inc | 4.80 | -0.10 | -2.04 | 1.76 K | 8.45 K | |
| HPS-A | Hammond Power Solutions Inc | 5.3857 | -0.1114 | -2.03 | 6.63 K | 35.71 K | |
| AC | Air Canada | 11.21 | -0.23 | -2.01 | 800.03 K | 8.97 M | |
| MPCT-UN | Dream Impact Trust | 19.8139 | -0.3798 | -1.88 | 27.45 K | 543.89 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.8665 | -0.1869 | -1.86 | 3.55 K | 35.03 K | |
| ADEN | Adentra Inc | 14.2261 | -0.2666 | -1.84 | 24 K | 341.43 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 10.8731 | -0.1975 | -1.78 | 720 | 7.83 K | |
| ACB | Aurora Cannabis Inc | 34.20 | -0.60 | -1.72 | 463 | 15.83 K | |
| CGI | CDN General Inv | 13.6244 | -0.2379 | -1.72 | 1.8 K | 24.52 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 10.5348 | -0.183 | -1.71 | 24.35 K | 256.49 K | |
| GFP | Greenfirst Forest Products Inc | 5.7505 | -0.0975 | -1.67 | 1.13 K | 6.49 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.669 | -0.0954 | -1.65 | 5.17 K | 29.34 K | |
| KBL | Kbro Linen Inc | 33.273 | -0.5325 | -1.58 | 3.4 K | 113.13 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.9561 | -0.079 | -1.57 | 320.12 K | 1.59 M | |
| SHOP | Shopify Inc | 3.699 | -0.058 | -1.54 | 159 K | 588.14 K | |
| SYZ | Sylogist Ltd | 4.8798 | -0.0734 | -1.48 | 2.2 K | 10.73 K | |
| PWF-PS | Power Financial Corp Pref S | 12.5187 | -0.1862 | -1.47 | 4.75 K | 59.44 K | |
| ELF | E-L Financial | 4.233 | -0.0627 | -1.46 | 193 | 816.97 | |
| AD-UN | Alaris Equity Partners Income Trust | 11.3323 | -0.1662 | -1.45 | 67.46 K | 764.5 K | |
| GSY | Goeasy Ltd | 11.6069 | -0.17 | -1.44 | 13.97 K | 162.15 K | |
| MRC | Morguard Corp | 132.2239 | -1.893 | -1.41 | 1.55 K | 204.55 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 14.669 | -0.205 | -1.38 | 91.3 K | 1.34 M | |
| HR-UN | H&R Real Estate Investment Trust | 12.9519 | -0.1745 | -1.33 | 438.38 K | 5.68 M | |
| CGX | Cineplex Inc | 38.2301 | -0.4926 | -1.27 | 107.14 K | 4.1 M | |
| PDV-PA | Prime Dividend Corp Pref A | 5.3606 | -0.0689 | -1.27 | 3.4 K | 18.23 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.2718 | -0.1448 | -1.27 | 1.25 K | 14.09 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 12.7493 | -0.1631 | -1.26 | 2.63 K | 33.53 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 18.4364 | -0.2329 | -1.25 | 90.8 K | 1.67 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 37.619 | -0.4667 | -1.23 | 135.61 K | 5.1 M | |
| TRP-PB | TC Energy Corp Pref Series 3 | 7.9363 | -0.0983 | -1.22 | 4.73 K | 37.54 K | |
| TCL-B | Transcontinental Inc | 8.1652 | -0.097 | -1.17 | 37.5 K | 306.2 K | |
| LNR | Linamar Corp | 61.0215 | -0.7027 | -1.14 | 121.37 K | 7.41 M | |
| EXE | Extendicare Inc | 4.219 | -0.0481 | -1.13 | 147.5 K | 622.3 K | |
| CHR | Chorus Aviation Inc | 30.7179 | -0.3394 | -1.09 | 211.96 K | 6.51 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.8209 | -0.1177 | -1.08 | 150.24 K | 1.63 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 12.2546 | -0.1307 | -1.06 | 2.5 K | 30.64 K | |
| D-UN | Dream Office Real Estate Investment Trust | 29.5746 | -0.2654 | -0.89 | 179.75 K | 5.32 M | |
| SII | Sprott Inc | 15.3414 | -0.137 | -0.89 | 9.38 K | 143.9 K | |
| ALA-PG | Altagas Ltd Pref G | 10.6878 | -0.091 | -0.84 | 11.5 K | 122.91 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.2971 | -0.0536 | -0.84 | 2.3 K | 14.48 K | |
| TFII | Tfi International Inc | 18.6547 | -0.1534 | -0.82 | 148.34 K | 2.77 M | |
| POW | Power Corp of Canada Sv | 16.2442 | -0.1287 | -0.79 | 461.38 K | 7.49 M | |
| DS | Dividend Select 15 Corp | 3.0409 | -0.024 | -0.78 | 22.6 K | 68.72 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.565 | -0.0511 | -0.77 | 111.36 K | 731.07 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 12.6641 | -0.096 | -0.75 | 372.26 K | 4.71 M | |
| MG | Magna International Inc | 43.4784 | -0.3273 | -0.75 | 912.95 K | 39.69 M | |
| FTS | Fortis Inc | 24.8558 | -0.1865 | -0.74 | 865.34 K | 21.51 M | |
| NFI | Nfi Group Inc. | 14.8571 | -0.1105 | -0.74 | 76.8 K | 1.14 M | |
| CSU | Constellation Software Inc | 472.0662 | -3.4603 | -0.73 | 43.39 K | 20.48 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 10.226 | -0.0748 | -0.73 | 15.79 K | 161.45 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 12.1835 | -0.0884 | -0.72 | 800 | 9.75 K | |
| TC | Tucows Inc | 35.75 | -0.25 | -0.69 | 600 | 21.45 K | |
| BCE-PB | BCE Inc Pref AB | 7.6609 | -0.0529 | -0.69 | 6.97 K | 53.4 K | |
| BCE-PH | Bce Inc Pref H | 7.6798 | -0.0528 | -0.68 | 200 | 1.54 K | |
| BCE-PE | Bce Inc Pref E | 7.7024 | -0.0528 | -0.68 | 2.91 K | 22.41 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.6268 | -0.0314 | -0.67 | 7.82 K | 36.17 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 13.4389 | -0.0861 | -0.64 | 4 K | 53.76 K | |
| BCE-PI | BCE Inc Pref AI | 8.1237 | -0.052 | -0.64 | 6.89 K | 56 K | |
| CGO | Cogeco Inc Sv | 36.919 | -0.236 | -0.64 | 3.04 K | 112.34 K | |
| BNS | Bank of Nova Scotia | 34.2205 | -0.2182 | -0.63 | 2.78 M | 94.98 M | |
| MFC-PK | Manulife Financial Corp Pref K | 10.6724 | -0.0665 | -0.62 | 13.33 K | 142.25 K | |
| PWF-PH | Power Financial Corp Pref H | 13.3391 | -0.0796 | -0.59 | 4.07 K | 54.26 K | |
| CCL-B | CCL Industries Inc | 30.3481 | -0.1727 | -0.57 | 199.68 K | 6.06 M | |
| CXI | Currency Exchange International Corp | 32.99 | -0.18 | -0.54 | 5.2 K | 171.55 K | |
| MRE | Martinrea International Inc | 9.7144 | -0.0502 | -0.51 | 106.72 K | 1.04 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 57.4402 | 43.99 B | -0.7474 | -1.28 | 38.8 K | 2.23 M |
| ACRG | American Clean Resources Group Inc. | 35.00 | 98.71 M | -2.00 | -5.41 | 26 | 910 |
| CGAC | Code Green Apparel Corp | 29.50 | 1.09 M | -0.50 | -1.67 | 1 | 29.5 |
| ZRFY | Zerify Inc | 3.15 | 497.56 K | -1.85 | -37 | 923 | 2.91 K |
| GDET | GD Entertainment & Technology Inc | 24.00 | 447.19 K | -1.00 | -4 | 1 | 24 |
| AXPWQ | Axion Power International Inc | 424.00 | 9.6 K | -4.00 | -0.93 | 254 | 107.7 K |
| CGIP | Celadon Group Inc | 18.8013 | 5.66 K | -0.4134 | -2.15 | 262 K | 4.93 M |
| MDLM | Medley Management Inc | 44.2701 | 612 | -1.3131 | -2.88 | 2.13 K | 94.34 K |
| SYNE | Synthesis Energy Systems Inc | 58.24 | 157 | -0.64 | -1.09 | 8.61 K | 501.33 K |
| PBYA | ProBility Media Corporation | 5.10 | -0.30 | -5.56 | 100 | 510 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 7.7 K | 69.3 K | |
| FMN | Fidelity Minerals Corp | 7.125 | -0.75 | -9.52 | 173 | 1.23 K | |
| AXL | Arrow Exploration Corp | 4.5299 | -0.4274 | -8.62 | 41.71 K | 188.93 K | |
| CTEK | CLEANTEK Industries Inc | 17.6471 | -1.1764 | -6.25 | 940 | 16.59 K | |
| KEEK | Personas Social Incorporated | 56.00 | -3.50 | -5.88 | 20.44 K | 1.14 M | |
| NXS | Nexus Gold Corp | 262.50 | -12.50 | -4.55 | 14 | 3.67 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.25 | -0.15 | -4.41 | 10.41 K | 33.83 K | |
| NCP | Nickel Creek Platinum Corp. | 25.00 | -1.00 | -3.85 | 1.19 K | 29.68 K | |
| OGW | Ongwe Minerals Inc. | 4.16 | -0.16 | -3.7 | 1.64 K | 6.84 K |