Loser Valuations for 9 October 2015 from 00:00:00 until 23:59:59
Loser Valuations for 9 October 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 56.8574 | 36.86 B | -0.3563 | -0.62 | 581.4 K | 33.06 M |
| GSAT | Globalstar | 28.50 | 10.92 B | -0.90 | -3.06 | 165.59 K | 4.72 M |
| NOG | Northern Oil and Gas | 44.8452 | 2.43 B | -1.3761 | -2.98 | 122.37 K | 5.49 M |
| UUUU | Energy Fuels Inc | 3.31 | 1.76 B | -0.11 | -3.22 | 112.34 K | 371.85 K |
| CET | Central Securities Corp | 12.1351 | 1.63 B | -0.0716 | -0.59 | 26.9 K | 326.43 K |
| TMP | Tompkinstrustco | 39.4298 | 1.43 B | -0.2816 | -0.71 | 20.9 K | 824.08 K |
| OBE | Obsidian Energy Ltd | 8.47 | 636.24 M | -0.28 | -3.2 | 1.69 M | 14.34 M |
| GTE | Gran Tierra Energy Inc | 27.70 | 333.28 M | -1.40 | -4.81 | 109 K | 3.02 M |
| BKTI | Bk Technologies Inc | 16.863 | 252.32 M | -0.8252 | -4.67 | 842 | 14.2 K |
| PLX | Protalix Biotherapeutics | 11.30 | 204.65 M | -0.10 | -0.88 | 3.39 K | 38.28 K |
| CMT | Core Molding Technologies Inc | 20.0094 | 185.38 M | -0.2374 | -1.17 | 18 K | 360.17 K |
| NEN | New England Realty Associates | 36.6966 | 156.05 M | -0.5302 | -1.42 | 400 | 14.68 K |
| EPM | Evolution Petroleum Corp | 3.5482 | 139.8 M | -0.0578 | -1.6 | 45.9 K | 162.86 K |
| OPHC | Optimumbank Hlds | 9.10 | 111.53 M | -0.401 | -4.22 | 1.75 K | 15.93 K |
| CATX | Perspective Therapeutics Inc | 14.10 | 95.89 M | -0.10 | -0.7 | 33.74 K | 475.73 K |
| IOR | Income Opportunity Realty Trust | 7.864 | 75.31 M | -0.066 | -0.83 | 150 | 1.18 K |
| DXR | Daxor Corp | 8.6179 | 49.33 M | -0.1174 | -1.34 | 4.01 K | 34.57 K |
| FSP | Franklin Street Properties | 6.4589 | 44.87 M | -0.0342 | -0.53 | 262.8 K | 1.7 M |
| NNVC | Nanoviricides Inc | 27.00 | 33.71 M | -1.00 | -3.57 | 5.68 K | 153.36 K |
| COHN | Cohen & CO Inc | 6.2526 | 32.9 M | -0.2468 | -3.8 | 32 | 200.08 |
| CVM | Cel-Sci Corp | 540.00 | 25.5 M | -15.00 | -2.7 | 227 | 122.58 K |
| CPHI | China Pharma Holdings | 17.25 | 24.52 M | -0.36 | -2.04 | 1.5 K | 25.84 K |
| CKX | Ckx Lands | 11.5505 | 21.29 M | -0.2215 | -1.88 | 200 | 2.31 K |
| JOB | General Employment Enterprises | 5.95 | 20.81 M | -0.25 | -4.03 | 17.41 K | 103.57 K |
| UUU | Universal Security Instruments | 4.488 | 16.02 M | -0.0337 | -0.75 | 7.1 K | 31.86 K |
| AIRI | Air Industries Group Inc | 85.4464 | 13.6 M | -1.0804 | -1.25 | 78 | 6.66 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12599.9883 | 4.91 M | -210.00 | -1.64 | 577 | 7.27 M |
| DSS | Document Security Systems | 400.9176 | 4.62 M | -14.5411 | -3.5 | 97 | 38.89 K |
| OGEN | Oragenics Inc | 28800.00 | 1.58 M | -540.00 | -1.84 | 2 | 57.6 K |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.1359 | -0.5997 | -2.64 | 266 | 5.89 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BZ | Brent Crude | 52.65 | -0.40 | -0.75 | 174.34 K | 9.18 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 40.8334 | 3.94 T | -0.2947 | -0.72 | 28.6 M | 1.17 B |
| TSLA | Tesla Inc | 14.7127 | 1.42 T | -0.402 | -2.66 | 92.38 M | 1.36 B |
| MU | Micron Technology | 17.7112 | 780.68 B | -0.5462 | -2.99 | 23.39 M | 414.31 M |
| ASML | ASML Holding N.V. ADR | 82.0721 | 549.12 B | -0.4606 | -0.56 | 542.58 K | 44.53 M |
| INTC | Intel Corp | 25.2249 | 299.13 B | -0.2983 | -1.17 | 24.21 M | 610.69 M |
| NFLX | Netflix Inc | 11.333 | 260.38 B | -0.16 | -1.39 | 224.55 M | 2.54 B |
| TXN | Texas Instruments | 37.9143 | 253.58 B | -0.4845 | -1.26 | 5.72 M | 216.87 M |
| LRCX | Lam Research Corp | 5.7426 | 250.84 B | -0.0726 | -1.25 | 11.81 M | 67.81 M |
| SHOP | Shopify Inc | 3.702 | 191.58 B | -0.122 | -3.19 | 1.64 M | 6.07 M |
| ADI | Analog Devices | 46.0586 | 176.17 B | -0.8368 | -1.78 | 3.68 M | 169.65 M |
| IBKR | Interactive Brokers | 9.7008 | 129.18 B | -0.2491 | -2.5 | 2.02 M | 19.56 M |
| CME | CME Group Inc | 57.476 | 109.49 B | -1.0284 | -1.76 | 1.68 M | 96.5 M |
| CMCSA | Comcast Corporation | 21.8591 | 86.61 B | -0.1771 | -0.8 | 20.31 M | 444.05 M |
| MDLZ | Mondelez Intl Inc | 35.3716 | 83.57 B | -0.2436 | -0.68 | 6.21 M | 219.51 M |
| NTES | Netease Inc ADR | 21.4055 | 82.89 B | -0.2568 | -1.19 | 2.52 M | 54 M |
| NDAQ | Nasdaq Inc | 14.9542 | 59.88 B | -0.1943 | -1.28 | 1.61 M | 24.06 M |
| MPWR | Monolithic Power Sys | 50.267 | 58.06 B | -0.2834 | -0.56 | 159.1 K | 8 M |
| PCAR | Paccar Inc | 24.6131 | 53.69 B | -0.2316 | -0.93 | 2.89 M | 71.11 M |
| XEL | XCEL Energy Inc | 25.4745 | 51.14 B | -0.1806 | -0.7 | 3.07 M | 78.31 M |
| FITB | Fifth Third Bancorp | 13.1762 | 47.93 B | -0.125 | -0.94 | 7.18 M | 94.6 M |
| BKR | Baker Hughes A Ge Co. Cl A | 30.2411 | 47.54 B | -0.4769 | -1.55 | 2.14 M | 64.73 M |
| BIIB | Biogen Inc | 269.16 | 36.71 B | -10.72 | -3.83 | 4.05 M | 1.09 B |
| ACGL | Arch Capital Grp Ltd | 23.9722 | 34.92 B | -0.2187 | -0.9 | 884.7 K | 21.21 M |
| TER | Teradyne Inc | 17.5107 | 34.07 B | -0.3844 | -2.15 | 2.32 M | 40.69 M |
| MCHP | Microchip Technology | 18.7989 | 31.68 B | -0.1544 | -0.81 | 2.41 M | 45.31 M |
| NTRS | Northern Trust Corp | 51.6747 | 31.29 B | -0.4829 | -0.93 | 823.9 K | 42.57 M |
| HBAN | Huntington Bcshs | 6.9901 | 31.18 B | -0.0843 | -1.19 | 4.4 M | 30.76 M |
| DXCM | Dexcom | 19.3875 | 29.62 B | -0.11 | -0.56 | 3.39 M | 65.69 M |
| TCOM | Trip.com Group Ltd ADR | 33.4723 | 27.94 B | -0.4976 | -1.46 | 5.19 M | 173.58 M |
| AXON | Axon Enterprise Inc | 24.70 | 25.49 B | -0.64 | -2.53 | 1.83 M | 45.28 M |
| FCNCA | First Citizens Bancs | 221.9345 | 25.26 B | -3.0543 | -1.36 | 18.9 K | 4.19 M |
| ON | On Semiconductor | 10.00 | 24.65 B | -0.30 | -2.91 | 4.31 M | 43.1 M |
| UTHR | United Therapeutic | 123.59 | 23.94 B | -1.69 | -1.35 | 591.05 K | 73.05 M |
| PFG | Principal Financial Group Inc | 33.5173 | 23.55 B | -0.1762 | -0.52 | 935.9 K | 31.37 M |
| TROW | T Rowe Price Group | 48.7703 | 23.13 B | -0.3684 | -0.75 | 1.53 M | 74.56 M |
| LPLA | Lpl Financial Hld | 33.2934 | 23.01 B | -0.5766 | -1.7 | 1.86 M | 61.95 M |
| VNOM | Viper Energy LP | 8.8148 | 21.21 B | -0.2315 | -2.56 | 22.58 K | 199.01 K |
| EWBC | East West Bancorp | 30.613 | 17.65 B | -0.2289 | -0.74 | 768.04 K | 23.51 M |
| HST | Host Marriott Financial Trust | 11.5727 | 17.1 B | -0.1444 | -1.23 | 7.22 M | 83.58 M |
| PAA | Plains All American Pipeline LP | 14.4935 | 16.88 B | -0.1899 | -1.29 | 2 M | 29.04 M |
| TSEM | Tower Semiconductor | 13.19 | 15.59 B | -0.22 | -1.64 | 289.8 K | 3.82 M |
| CHTR | Charter Communications | 186.63 | 15.34 B | -1.13 | -0.6 | 1.17 M | 218.84 M |
| PNFP | Pinnacle Finl Ptnrs | 45.7176 | 15.21 B | -0.6601 | -1.42 | 102.08 K | 4.67 M |
| APA | Apa Corp | 35.7367 | 15.17 B | -0.523 | -1.44 | 4.19 M | 149.65 M |
| LSCC | Lattice Semicond | 3.91 | 14.94 B | -0.05 | -1.26 | 1.17 M | 4.59 M |
| NWSA | News Cp Cl A | 12.3027 | 14.19 B | -0.0794 | -0.64 | 4.23 M | 52.09 M |
| ARCC | Ares Capital Corp | 5.6512 | 13.82 B | -0.0294 | -0.52 | 1.18 M | 6.69 M |
| FIVE | Five Below Inc | 35.07 | 13.23 B | -0.22 | -0.62 | 507.14 K | 17.79 M |
| LULU | Lululemon Athletica | 52.75 | 12.83 B | -1.46 | -2.69 | 2.6 M | 137.01 M |
| COO | Cooper Companies | 34.3424 | 11.86 B | -1.0905 | -3.08 | 4.96 M | 170.45 M |
| SIRI | Sirius XM Holdings | 31.1492 | 10.9 B | -0.3236 | -1.03 | 3.56 M | 110.79 M |
| TTEK | Tetra Tech Inc | 4.9072 | 10.32 B | -0.0259 | -0.53 | 2.05 M | 10.04 M |
| WTFC | Wintrust Financial Corp | 45.8869 | 10.21 B | -0.6081 | -1.31 | 242.37 K | 11.12 M |
| UMBF | Ump Financial Corp | 43.5905 | 10.16 B | -0.4932 | -1.12 | 236.7 K | 10.32 M |
| SSB | South State Cp | 60.469 | 10.07 B | -0.577 | -0.95 | 39.4 K | 2.38 M |
| NVMI | Nova Ltd | 10.35 | 9.96 B | -0.11 | -1.05 | 81.4 K | 842.52 K |
| BPOP | Popular Inc | 24.0819 | 9.83 B | -0.3087 | -1.27 | 476.4 K | 11.47 M |
| ZION | Zions Bancorp | 21.3048 | 9.45 B | -0.3387 | -1.56 | 1.99 M | 42.42 M |
| ONB | Old National Bncp | 9.8836 | 9.43 B | -0.1144 | -1.14 | 398.4 K | 3.94 M |
| MDGL | Madrigal Pharmaceuticals Inc | 68.95 | 9.28 B | -0.35 | -0.51 | 13.86 K | 955.3 K |
| IBRX | Immunitybio Inc | 13.09 | 9.15 B | -0.21 | -1.58 | 556.3 K | 7.28 M |
| MTCH | Match Group Inc | 18.7952 | 8.88 B | -0.2878 | -1.51 | 3.03 M | 57 M |
| VSAT | Viasat Inc | 70.15 | 8.81 B | -0.63 | -0.89 | 261.69 K | 18.36 M |
| COLB | Columbia Banking Sys | 17.7303 | 8.62 B | -0.1578 | -0.88 | 192.9 K | 3.42 M |
| WYNN | Wynn Resorts Ltd | 65.7858 | 8.56 B | -0.4449 | -0.67 | 6.9 M | 454.24 M |
| RMBS | Rambus Inc | 12.65 | 7.98 B | -0.21 | -1.63 | 571.14 K | 7.22 M |
| AEIS | Advanced Energy | 27.2671 | 7.98 B | -0.1765 | -0.64 | 191.2 K | 5.21 M |
| CORT | Corcept Therapeutics | 3.74 | 7.96 B | -0.05 | -1.32 | 188.31 K | 704.26 K |
| BOKF | Bok Financial Corp | 50.433 | 7.87 B | -0.8911 | -1.74 | 105.52 K | 5.32 M |
| CBSH | Commerce Bancshares | 27.3287 | 7.82 B | -0.2242 | -0.81 | 558.62 K | 15.27 M |
| VLY | Valley National Bancorp | 6.3558 | 7.74 B | -0.0763 | -1.19 | 2.13 M | 13.52 M |
| IDCC | Interdigital Inc | 41.6801 | 7.35 B | -1.0445 | -2.44 | 371.95 K | 15.5 M |
| CHRD | Chord Energy Corp | 8.2051 | 7.33 B | -0.0966 | -1.16 | 9.75 M | 79.97 M |
| URBN | Urban Outfitters Inc | 31.22 | 7.26 B | -0.23 | -0.73 | 1.3 M | 40.68 M |
| QLYS | Qualys Inc | 32.92 | 6.59 B | -0.18 | -0.54 | 256.93 K | 8.46 M |
| LNTH | Lantheus Holdings | 3.63 | 6.58 B | -0.10 | -2.68 | 31.6 K | 114.71 K |
| UBSI | United Bkshs Inc | 25.5666 | 6.57 B | -0.2244 | -0.87 | 375.4 K | 9.6 M |
| SNEX | Stonex Group Inc | 8.2993 | 6.55 B | -0.2014 | -2.37 | 547.09 K | 4.54 M |
| AVT | Avnet Inc | 35.7499 | 6.52 B | -0.3949 | -1.09 | 1.02 M | 36.39 M |
| GBCI | Glacier Bancorp Inc | 19.3677 | 6.27 B | -0.3567 | -1.81 | 258.1 K | 5 M |
| PAGP | Plains Gp Holdings LP | 23.5336 | 6.01 B | -0.1361 | -0.57 | 386.01 K | 9.08 M |
| MKTX | Marketaxess Holdings | 85.9926 | 5.83 B | -0.7265 | -0.84 | 124.02 K | 10.67 M |
| HWC | Hancock Whitney Corp | 20.7663 | 5.73 B | -0.1417 | -0.68 | 530.8 K | 11.02 M |
| CRUS | Cirrus Logic Inc | 28.84 | 5.66 B | -0.42 | -1.44 | 1.34 M | 38.5 M |
| VRNS | Varonis Systems Inc | 5.3833 | 5.63 B | -0.1167 | -2.12 | 251.88 K | 1.36 M |
| OZK | Bank Ozk | 33.6078 | 5.49 B | -0.3506 | -1.03 | 380.88 K | 12.8 M |
| ABCB | Ameris Bancorp | 24.6898 | 5.49 B | -0.2979 | -1.19 | 76 K | 1.88 M |
| CACC | Credit Acceptance | 220.90 | 5.37 B | -5.84 | -2.58 | 104.47 K | 23.08 M |
| VEON | Veon Ltd ADR | 72.8232 | 5.34 B | -1.2494 | -1.69 | 67.5 K | 4.92 M |
| CAKE | Cheesecake Fact | 43.8389 | 5.32 B | -0.2328 | -0.53 | 477.6 K | 20.94 M |
| MEOH | Methanex Cp | 33.6975 | 5.13 B | -1.3374 | -3.82 | 1.89 M | 63.72 M |
| PLXS | Plexus Cp | 40.17 | 5.12 B | -0.57 | -1.4 | 172.72 K | 6.94 M |
| NWE | Northwestern Corp | 35.6372 | 5.09 B | -0.2213 | -0.62 | 208.78 K | 7.44 M |
| LKQ | LKQ Corp | 25.3905 | 5.06 B | -0.2934 | -1.14 | 1.25 M | 31.68 M |
| VSEC | V S E Cp | 20.2347 | 4.85 B | -0.198 | -0.97 | 24.38 K | 493.32 K |
| OPCH | Option Care Health Inc | 7.32 | 4.74 B | -0.24 | -3.17 | 100.47 K | 735.46 K |
| AAON | Aaon Inc | 13.017 | 4.72 B | -0.274 | -2.06 | 171.18 K | 2.23 M |
| SYNA | Synaptics Inc | 86.57 | 4.63 B | -0.59 | -0.68 | 618.17 K | 53.51 M |
| TFSL | Tfs Financial Corp | 9.0954 | 4.58 B | -0.0778 | -0.85 | 223.93 K | 2.04 M |
| FULT | Fulton Financial Cor | 8.3457 | 4.5 B | -0.0742 | -0.88 | 695.5 K | 5.8 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.1804 | 1.95 T | -0.2348 | -1.35 | 11.65 M | 200.13 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 133.03 | 1.22 T | -0.72 | -0.54 | 3.2 M | 425.98 M |
| XOM | Exxon Mobil Corporation | 54.8422 | 676.62 B | -0.5328 | -0.96 | 17.38 M | 953.41 M |
| ABBV | Abbvie Inc | 35.7852 | 514.92 B | -0.2573 | -0.71 | 7.18 M | 256.89 M |
| BAC | Bank of America Corporation | 12.4066 | 341.01 B | -0.1354 | -1.08 | 76.67 M | 951.18 M |
| NVS | Novartis Ag ADR | 54.981 | 307 B | -0.4248 | -0.77 | 1.89 M | 104.04 M |
| HSBC | HSBC Holdings Plc ADR | 22.9942 | 297.73 B | -0.1246 | -0.54 | 1.53 M | 35.12 M |
| MS | Morgan Stanley | 24.2702 | 283.95 B | -0.2002 | -0.82 | 11.71 M | 284.23 M |
| SHEL | Royal Dutch Shell Plc ADR | 55.27 | 280.78 B | -0.61 | -1.09 | 4.04 M | 223.41 M |
| CAT | Caterpillar Inc | 54.9456 | 255.63 B | -0.4161 | -0.75 | 5.57 M | 306.24 M |
| TM | Toyota Motor Corp Ltd | 96.0798 | 254.63 B | -0.6896 | -0.71 | 398.85 K | 38.32 M |
| WFC | Wells Fargo & Company | 38.635 | 251.98 B | -0.2964 | -0.76 | 16.98 M | 656.14 M |
| GS | Goldman Sachs Group | 144.757 | 249.73 B | -1.5187 | -1.04 | 3.33 M | 482.75 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.3644 | 236.03 B | -0.0339 | -0.77 | 736.9 K | 3.22 M |
| BML-PJ | Bank of America Corporation | 12.5066 | 229.21 B | -0.0879 | -0.7 | 5.52 K | 69.07 K |
| C | Citigroup Inc | 37.9663 | 197.05 B | -0.1995 | -0.52 | 14.34 M | 544.48 M |
| SHOP | Shopify Inc | 3.702 | 194.77 B | -0.122 | -3.19 | 1.64 M | 6.07 M |
| DE | Deere & Company | 66.908 | 181.09 B | -0.8712 | -1.29 | 4.06 M | 271.74 M |
| WELL | Welltower Inc | 46.5205 | 179.74 B | -0.2687 | -0.57 | 1.5 M | 69.63 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.3047 | 146.21 B | -0.0527 | -0.98 | 779.8 K | 4.14 M |
| T | American Telephone and Telegraph Inc. | 14.134 | 145.71 B | -0.1109 | -0.78 | 19.35 M | 273.51 M |
| UL | Unilever Plc ADR | 34.4454 | 142.12 B | -0.1856 | -0.54 | 778.87 K | 26.83 M |
| ETN | Eaton Corp | 41.9665 | 132.76 B | -0.3675 | -0.87 | 3.17 M | 132.96 M |
| LMT | Lockheed Martin Corp | 161.1797 | 131 B | -0.8389 | -0.52 | 1.34 M | 215.98 M |
| HDB | Hdfc Bank Ltd ADR | 13.2047 | 129.32 B | -0.1736 | -1.3 | 3.86 M | 50.95 M |
| COF | Capital One Financial Corp | 61.5906 | 121.43 B | -0.4964 | -0.8 | 2.21 M | 136.08 M |
| PH | Parker-Hannifin Corp | 89.2997 | 115.74 B | -0.8014 | -0.89 | 1.45 M | 129.4 M |
| ENB | Enbridge Inc | 22.6377 | 104.51 B | -0.1167 | -0.51 | 1.39 M | 31.5 M |
| MPC | Marathon Petroleum Corp | 35.8221 | 101.49 B | -1.0392 | -2.82 | 4.88 M | 174.83 M |
| DUK | Duke Energy Corp | 46.9214 | 99.63 B | -0.4805 | -1.01 | 3.07 M | 144.12 M |
| VLO | Valero Energy Corp | 42.4663 | 96.62 B | -0.9988 | -2.3 | 6.65 M | 282.52 M |
| ICE | Intercontinental Exchange | 40.0535 | 96.27 B | -0.9204 | -2.25 | 3.48 M | 139.31 M |
| PSX | Phillips 66 | 56.5135 | 95.85 B | -0.7172 | -1.25 | 3.1 M | 175.43 M |
| USB | U.S. Bancorp | 28.4856 | 92.63 B | -0.2192 | -0.76 | 4.31 M | 122.7 M |
| GLW | Corning Inc | 13.3136 | 91.42 B | -0.342 | -2.5 | 9.48 M | 126.25 M |
| EMR | Emerson Electric Company | 35.8361 | 90.93 B | -0.2812 | -0.78 | 4.05 M | 145.09 M |
| ING | ING Groep N.V. ADR | 8.1081 | 90.4 B | -0.101 | -1.23 | 3.04 M | 24.69 M |
| PNC | PNC Bank | 63.6806 | 89.43 B | -0.8153 | -1.26 | 1.69 M | 107.83 M |
| AMT | American Tower Corp | 73.1629 | 87.55 B | -0.4855 | -0.66 | 2.18 M | 159.77 M |
| MSI | Motorola Solutions | 58.3466 | 85.07 B | -0.6108 | -1.04 | 1.62 M | 94.5 M |
| NGG | National Grid Transco Plc ADR | 39.4417 | 83.6 B | -1.0462 | -2.58 | 572.32 K | 22.57 M |
| SHW | Sherwin-Williams Company | 73.3976 | 83.13 B | -0.408 | -0.55 | 2.05 M | 150.28 M |
| PWR | Quanta Services | 26.1004 | 81.5 B | -0.2658 | -1.01 | 2.23 M | 58.08 M |
| SU | Suncor Energy Inc | 18.9022 | 79.14 B | -0.1267 | -0.67 | 4.82 M | 91.06 M |
| BCS | Barclays Plc ADR | 11.2788 | 74.23 B | -0.0718 | -0.63 | 1.58 M | 17.88 M |
| GM | General Motors Company | 26.1649 | 73.15 B | -0.3811 | -1.44 | 14.17 M | 370.73 M |
| AON | AON Plc | 82.5495 | 71.03 B | -0.5788 | -0.7 | 1.04 M | 86.15 M |
| RELX | Relx Plc ADR | 13.7353 | 69.71 B | -0.1959 | -1.41 | 209.1 K | 2.87 M |
| GWW | W.W. Grainger | 194.0674 | 67.45 B | -1.8966 | -0.97 | 739 K | 143.42 M |
| KMI | Kinder Morgan | 19.0068 | 66.74 B | -0.1938 | -1.01 | 11.71 M | 222.65 M |
| TRP | Tc Energy Corp | 19.1015 | 64.51 B | -0.2304 | -1.19 | 1 M | 19.11 M |
| CRH | CRH Plc ADR | 20.9917 | 63.07 B | -0.2944 | -1.38 | 524.2 K | 11 M |
| ALL | Allstate Corp | 48.0214 | 63.05 B | -0.5402 | -1.11 | 2.44 M | 117.09 M |
| PSA | Public Storage | 143.7137 | 63.05 B | -1.0455 | -0.72 | 670.54 K | 96.37 M |
| CMI | Cummins Inc | 85.1664 | 61.96 B | -0.8886 | -1.03 | 1.78 M | 151.95 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 55.7604 | 59.65 B | -0.6827 | -1.21 | 11.28 K | 629.09 K |
| TFC | Truist Financial Corp | 23.8026 | 59.18 B | -0.2411 | -1 | 3.38 M | 80.41 M |
| TRGP | Targa Resources | 38.3402 | 56.74 B | -0.7467 | -1.91 | 1.1 M | 42.03 M |
| OXY | Occidental Petroleum Corp | 54.255 | 56.36 B | -0.3465 | -0.63 | 5.82 M | 315.52 M |
| DEO | Diageo Plc ADR | 85.7931 | 55.48 B | -0.6447 | -0.75 | 319.1 K | 27.38 M |
| CVE | Cenovus Energy Inc | 13.7186 | 49.61 B | -0.1135 | -0.82 | 2.33 M | 31.9 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.4016 | 47.07 B | -0.9717 | -2.01 | 1.08 K | 51.38 K |
| KEYS | Keysight Technologies Inc Comm | 32.68 | 46.33 B | -0.44 | -1.33 | 313.31 K | 10.24 M |
| STT | State Street Corp | 51.0326 | 45.05 B | -0.5046 | -0.98 | 2.63 M | 134.03 M |
| ARES | Ares Management LP | 11.0647 | 44.45 B | -0.0966 | -0.87 | 20.4 K | 225.72 K |
| ED | Consolidated Edison Company of New York | 44.815 | 43.85 B | -0.5754 | -1.27 | 1.66 M | 74.19 M |
| AMP | Ameriprise Financial Services | 88.7383 | 43.54 B | -0.7587 | -0.85 | 1.18 M | 104.56 M |
| SKYD | Skydance Corporation | 34.2621 | 40.39 B | -0.5799 | -1.66 | 6.34 M | 217.15 M |
| CCL | Carnival Corp | 42.6266 | 39.77 B | -0.2245 | -0.52 | 4.88 M | 208.06 M |
| CBRE | CBRE Group Inc | 32.97 | 39.05 B | -0.19 | -0.57 | 1.52 M | 50.16 M |
| CCI | Crown Castle International Corp | 52.4048 | 37.7 B | -0.2905 | -0.55 | 1.74 M | 91.36 M |
| IX | Orix Corp ADR | 4.7594 | 37.3 B | -0.0717 | -1.48 | 56.5 K | 268.91 K |
| VMC | Vulcan Materials Company | 85.9811 | 36.29 B | -0.5345 | -0.62 | 1.05 M | 90.3 M |
| PEG | Public Service Enterprise Group Inc | 29.4068 | 36.2 B | -0.4171 | -1.4 | 2.43 M | 71.59 M |
| ZTS | Zoetis Inc Cl A | 39.155 | 32.81 B | -0.3842 | -0.97 | 2.86 M | 112.1 M |
| EC | Ecopetrol S.A. ADR | 4.1425 | 31.97 B | -0.0354 | -0.85 | 1.08 M | 4.48 M |
| IRM | Iron Mountain Inc | 17.2336 | 31.71 B | -0.562 | -3.16 | 2.6 M | 44.78 M |
| MTB | M&T Bank Corp | 88.8945 | 31.29 B | -0.4609 | -0.52 | 926.22 K | 82.34 M |
| EQT | Eqt Corp | 37.1053 | 30.9 B | -0.264 | -0.71 | 1.43 M | 52.92 M |
| PUK | Prudential Public Ltd Company ADR | 30.6952 | 30.28 B | -0.4105 | -1.32 | 253.83 K | 7.79 M |
| ATO | Atmos Energy Corp | 45.9678 | 29.27 B | -0.4207 | -0.91 | 1.04 M | 47.9 M |
| PCG | Pacific Gas & Electric Company | 48.5904 | 28.57 B | -0.5461 | -1.11 | 2.92 M | 141.93 M |
| DOV | Dover Corp | 43.9228 | 27.11 B | -1.6712 | -3.67 | 2.53 M | 111.28 M |
| HAL | Halliburton Company | 32.3559 | 26.34 B | -0.6202 | -1.88 | 11.64 M | 376.77 M |
| ES | Eversource Energy | 35.2719 | 26.31 B | -0.3065 | -0.86 | 1.01 M | 35.55 M |
| TPR | Tapestry Inc | 23.1953 | 26.1 B | -0.126 | -0.54 | 2.5 M | 58 M |
| IHG | Intercontinental Hotels Group ADR | 30.0625 | 26.06 B | -0.2588 | -0.85 | 63.01 K | 1.89 M |
| FTI | Technipfmc Plc | 23.0397 | 24.7 B | -0.2141 | -0.92 | 1.92 M | 44.15 M |
| STE | Steris Corp | 59.4271 | 24.6 B | -0.5975 | -1 | 550.9 K | 32.74 M |
| RF | Regions Financial Corp | 6.2539 | 24.06 B | -0.1169 | -1.83 | 11.23 M | 70.23 M |
| MKL | Markel Corp | 817.99 | 23.71 B | -7.62 | -0.92 | 30.11 K | 24.63 M |
| EIX | Edison International | 41.1637 | 22.84 B | -0.3781 | -0.91 | 1.68 M | 69.1 M |
| RL | Ralph Lauren Corp | 97.9254 | 22.44 B | -0.5768 | -0.59 | 751.2 K | 73.56 M |
| L | Loews Corp | 34.555 | 22.19 B | -0.4666 | -1.33 | 3.83 M | 132.21 M |
| KEY | Keycorp | 8.5319 | 22.02 B | -0.1829 | -2.1 | 13.03 M | 111.19 M |
| CMS | Cms Energy Corp | 25.8689 | 21.7 B | -0.2107 | -0.81 | 2.11 M | 54.59 M |
| NI | NiSource Inc | 13.507 | 21.18 B | -0.0783 | -0.58 | 2.52 M | 34.08 M |
| BBY | Best Buy Company | 25.1143 | 20.9 B | -0.2039 | -0.81 | 2.89 M | 72.59 M |
| LYB | Lyondellbasell Industries NV | 53.0801 | 19.63 B | -1.14 | -2.1 | 5.17 M | 274.56 M |
| DD | Du Pont De.Nemours Inc | 21.637 | 19.42 B | -0.3263 | -1.49 | 23.29 M | 503.84 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MFC-PK | Manulife Financial Corp Pref K | 9.31 | -0.659 | -6.61 | 33.61 K | 312.94 K | |
| MFC-PL | Manulife Financial Corp Pref L | 9.6576 | -0.6477 | -6.29 | 20.59 K | 198.88 K | |
| GTE | Gran Tierra Energy Inc | 35.60 | -2.20 | -5.82 | 54.02 K | 1.92 M | |
| BIR | Birchcliff Energy Ltd | 4.4924 | -0.2699 | -5.67 | 419.1 K | 1.88 M | |
| BCT | Briacell Therapeutics Corp | 39.369 | -2.2284 | -5.36 | 250 | 9.84 K | |
| MFC-PM | Manulife Financial Corp Pref M | 10.7522 | -0.6043 | -5.32 | 3.62 K | 38.96 K | |
| OBE | Obsidian Energy Ltd | 10.92 | -0.56 | -4.88 | 14.02 M | 153.13 M | |
| BN-PT | Brookfield Corporation | 8.698 | -0.4432 | -4.85 | 29.48 K | 256.37 K | |
| KEL | Kelt Exploration Ltd | 6.74 | -0.34 | -4.8 | 1.55 M | 10.41 M | |
| BTE | Baytex Energy Corp | 5.7653 | -0.2906 | -4.8 | 6.85 M | 39.52 M | |
| SGY | Surge Energy Inc | 17.6667 | -0.868 | -4.68 | 615.76 K | 10.88 M | |
| CXI | Currency Exchange International Corp | 25.33 | -1.18 | -4.45 | 5.9 K | 149.45 K | |
| MX | Methanex Corp | 43.6817 | -1.9533 | -4.28 | 524.56 K | 22.91 M | |
| EFR | Energy Fuels Inc | 4.26 | -0.19 | -4.27 | 25.7 K | 109.48 K | |
| CEU | Ces Energy Solutions Corp | 5.3932 | -0.2384 | -4.23 | 558.5 K | 3.01 M | |
| WRG | Western Energy Services Corp | 627.60 | -27.60 | -4.21 | 518 | 325.1 K | |
| MFC-PN | Manulife Financial Corp Pref N | 10.8397 | -0.4754 | -4.2 | 4.5 K | 48.78 K | |
| BOS | Airboss America J | 14.2821 | -0.6021 | -4.05 | 45.7 K | 652.68 K | |
| KXS | Kinaxis Inc | 38.89 | -1.62 | -4 | 32.3 K | 1.26 M | |
| PD | Precision Drilling Corp | 131.60 | -5.40 | -3.94 | 4.26 M | 560.97 M | |
| CUP-U | Caribbean Utilities Company Ltd | 6.1047 | -0.2495 | -3.93 | 400 | 2.44 K | |
| IMP | Intermap Tech Corp | 5.10 | -0.20 | -3.77 | 6.09 K | 31.06 K | |
| OVV | Ovintiv Inc | 45.0483 | -1.751 | -3.74 | 1.09 M | 49.31 M | |
| TD-PFA | Toronto Dominion Bank Pref A | 11.2569 | -0.4352 | -3.72 | 21.41 K | 241.04 K | |
| SHOP | Shopify Inc | 4.795 | -0.177 | -3.56 | 228 K | 1.09 M | |
| PSK | Prairiesky Royalty Ltd | 9.6636 | -0.3347 | -3.35 | 526.9 K | 5.09 M | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 9.8171 | -0.3354 | -3.3 | 11.93 K | 117.09 K | |
| GBT | Bmtc Group Inc | 11.6998 | -0.39 | -3.23 | 3.17 K | 37.15 K | |
| AGF-B | AGF Management Limited | 3.0999 | -0.1029 | -3.21 | 253.97 K | 787.28 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 4.653 | -0.1454 | -3.03 | 6.14 K | 28.56 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 10.5909 | -0.3271 | -3 | 9 K | 95.29 K | |
| FRU | Freehold Royalties Ltd | 6.3024 | -0.1861 | -2.87 | 302.13 K | 1.9 M | |
| WCP | Whitecap Resources Inc | 7.1215 | -0.2031 | -2.77 | 4.35 M | 30.96 M | |
| PXT | Parex Resources Inc | 7.493 | -0.2015 | -2.62 | 568.7 K | 4.26 M | |
| SEC | Senvest Capital | 158.55 | -4.03 | -2.48 | 500 | 79.28 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.4885 | -0.2663 | -2.48 | 5.16 K | 54.09 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.2406 | -0.2755 | -2.39 | 2.08 K | 23.32 K | |
| TOY | Spin Master Corp | 20.2073 | -0.4938 | -2.39 | 1.7 K | 34.35 K | |
| CIU-PC | CU Inc Pref C | 7.3241 | -0.1768 | -2.36 | 600 | 4.39 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 7.6797 | -0.1798 | -2.29 | 8.42 K | 64.65 K | |
| ADN | Acadian Timber Corp | 9.691 | -0.2113 | -2.13 | 16.73 K | 162.17 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.2058 | -0.2001 | -2.13 | 5.09 K | 46.84 K | |
| NPI-PB | Northland Power Inc Pref B | 6.2958 | -0.1334 | -2.07 | 6.8 K | 42.81 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.71 | -0.12 | -2.06 | 37.9 K | 216.41 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 6.8744 | -0.1444 | -2.06 | 11.78 K | 80.95 K | |
| PWF-PT | Power Financial Corp Pref T | 11.3355 | -0.2381 | -2.06 | 863 | 9.78 K | |
| ATS | Ats Corp | 12.98 | -0.26 | -1.96 | 117.5 K | 1.53 M | |
| DII-B | Dorel Industries Inc | 10.5981 | -0.2098 | -1.94 | 19.72 K | 209.04 K | |
| SLF-PJ | Sun Life Financial Inc | 7.2701 | -0.1374 | -1.85 | 6.83 K | 49.62 K | |
| CSU | Constellation Software Inc | 453.5781 | -8.36 | -1.81 | 78.68 K | 35.69 M | |
| BK-PA | Canadian Banc Corp Pref A | 5.6459 | -0.104 | -1.81 | 12.78 K | 72.13 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.0975 | -1.79 | 3.03 K | 16.23 K | |
| NA-PS | National Bank of Canada Pref S | 10.1764 | -0.183 | -1.77 | 17.8 K | 181.1 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.3912 | -0.0965 | -1.76 | 5.72 K | 30.85 K | |
| TRP | TC Energy Corp | 23.5453 | -0.4129 | -1.72 | 1.41 M | 33.12 M | |
| ATD | Alimentation Couche-Tard Inc. | 28.0979 | -0.4896 | -1.71 | 6.2 K | 174.21 K | |
| BYD | Boyd Group Services Inc | 64.7346 | -1.1238 | -1.71 | 73.4 K | 4.75 M | |
| ESP | Brompton Energy Split Corp. Class A Shares | 5.9721 | -0.1006 | -1.66 | 5.96 K | 35.61 K | |
| CCL-B | CCL Industries Inc | 29.5781 | -0.4877 | -1.62 | 760 K | 22.48 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 11.7427 | -0.1933 | -1.62 | 3.53 K | 41.43 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.6861 | -0.1884 | -1.59 | 59.96 K | 700.71 K | |
| ENB-PFU | Enbridge Inc Pref L | 8.6447 | -0.137 | -1.56 | 25.34 K | 219.01 K | |
| MFI | Maple Leaf Foods | 13.6825 | -0.2099 | -1.51 | 196.3 K | 2.69 M | |
| SIS | Savaria Corp | 3.8637 | -0.0588 | -1.5 | 6.9 K | 26.66 K | |
| CVE | Cenovus Energy Inc | 17.7353 | -0.2592 | -1.44 | 2.24 M | 39.79 M | |
| GIL | Gildan Activewear Inc | 32.1512 | -0.4683 | -1.44 | 490.4 K | 15.77 M | |
| AIF | Altus Group Ltd | 17.26 | -0.2373 | -1.36 | 248.12 K | 4.28 M | |
| RUS | Russel Metals | 11.5998 | -0.1582 | -1.35 | 232.1 K | 2.69 M | |
| NFI | Nfi Group Inc. | 15.3006 | -0.2057 | -1.33 | 89.32 K | 1.37 M | |
| TRP-PB | TC Energy Corp Pref Series 3 | 7.346 | -0.0983 | -1.32 | 3.36 K | 24.66 K | |
| SU | Suncor Energy Inc | 24.4483 | -0.3267 | -1.32 | 3.13 M | 76.46 M | |
| NA | National Bank of Canada | 27.3289 | -0.3643 | -1.32 | 1.49 M | 40.82 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.235 | -0.1479 | -1.3 | 7.32 K | 82.27 K | |
| TOT | Total Energy Services Inc | 13.394 | -0.1746 | -1.29 | 18.46 K | 247.21 K | |
| ONEX | Onex Corp | 72.0118 | -0.9259 | -1.27 | 108.23 K | 7.79 M | |
| DRT | Dirtt Environmental Solutions Ltd | 5.5272 | -0.0703 | -1.26 | 164.1 K | 907.01 K | |
| CIGI | Colliers International Group Inc | 53.0481 | -0.6064 | -1.13 | 25.93 K | 1.38 M | |
| WN-PA | George Weston Prf | 13.1079 | -0.1497 | -1.13 | 4.2 K | 55 K | |
| ENB | Enbridge Inc | 28.9142 | -0.3299 | -1.13 | 1.45 M | 41.98 M | |
| TCL-A | Transcontinental Inc | 11.2901 | -0.1267 | -1.11 | 218.43 K | 2.47 M | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.7579 | -0.1285 | -1.08 | 1.31 K | 15.44 K | |
| X | TMX Group Ltd | 7.5091 | -0.0813 | -1.07 | 82.92 K | 622.65 K | |
| CU-PH | Canadian Utilities Ltd Pref H | 12.5987 | -0.1314 | -1.03 | 2.04 K | 25.75 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 8.8435 | -0.0921 | -1.03 | 10.53 K | 93.13 K | |
| DOL | Dollarama Inc | 28.4354 | -0.296 | -1.03 | 1.41 M | 40 M | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.465 | -0.0874 | -1.02 | 20.01 K | 169.38 K | |
| TCL-B | Transcontinental Inc | 11.2828 | -0.1151 | -1.01 | 250 | 2.82 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 8.8991 | -0.089 | -0.99 | 6.71 K | 59.75 K | |
| FSV | Firstservice Corp | 39.5216 | -0.3903 | -0.98 | 38.1 K | 1.51 M | |
| PSI | Pason Systems Inc | 13.2275 | -0.127 | -0.95 | 78.46 K | 1.04 M | |
| MTY | Mty Food Group Inc | 26.1281 | -0.2467 | -0.94 | 18.9 K | 493.82 K | |
| TD | Toronto-Dominion Bank | 34.3744 | -0.3239 | -0.93 | 3.25 M | 111.75 M | |
| EMA-PC | Emera Srs C Cum Rr Prf | 8.9954 | -0.0847 | -0.93 | 10.93 K | 98.27 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.0721 | -0.0565 | -0.92 | 3.79 K | 22.98 K | |
| RBA | Rb Global Inc | 26.6009 | -0.2473 | -0.92 | 220.82 K | 5.87 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.6289 | -0.0709 | -0.92 | 17.62 K | 134.44 K | |
| TOU | Tourmaline Oil Corp | 22.0464 | -0.2028 | -0.91 | 359.5 K | 7.93 M | |
| FIH-U | Fairfax India Holdings Corporation | 10.89 | -0.10 | -0.91 | 21.7 K | 236.31 K | |
| TC | Tucows Inc | 32.70 | -0.30 | -0.91 | 2.4 K | 78.48 K | |
| FTS-PG | Fortis Inc Pref G | 8.8341 | -0.0795 | -0.89 | 4.59 K | 40.59 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 11.25 | 86.16 B | -0.46 | -3.93 | 81.68 K | 918.92 K |
| ACRG | American Clean Resources Group Inc. | 23.00 | 98.71 M | -0.50 | -2.13 | 158 | 3.63 K |
| SDCH | SideChannel Inc. | 5.15 | 5.76 M | -0.11 | -2.09 | 3 K | 15.45 K |
| ZVOI | Zovio Inc | 8.83 | 137.92 K | -0.07 | -0.79 | 41.22 K | 363.93 K |
| BOMO | Bowmo Inc | 8200.002 | 13.64 K | -99.998 | -1.2 | 1 | 8.2 K |
| AXPWQ | Axion Power International Inc | 460.00 | 9.6 K | -40.00 | -8 | 826 | 379.96 K |
| CBRI | CMTSU Liquidation Inc | 3.40 | 8.16 K | -0.05 | -1.45 | 119.99 K | 407.97 K |
| STTO | SITO Mobile Ltd. | 3.19 | 5.13 K | -0.37 | -10.39 | 43.95 K | 140.19 K |
| SNLP | Syntrol Corp | 7.65 | 4.45 K | -2.85 | -27.14 | 13 | 99.45 |
| YVRLF | Liquid Media Group Ltd. | 69.60 | 482 | -0.398 | -0.57 | 312 | 21.72 K |
| TLSS | Transportation and Logistics Systems Inc | 147.50 | 117 | -10.00 | -6.35 | 14 | 2.06 K |
| PZOO | Pazoo Inc | 87.50 | -10.00 | -10.26 | 558 | 48.83 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PLAN | Progressive Planet Solutions Inc | 13.50 | -4.50 | -25 | 18.7 K | 252.45 K | |
| AVN | Avanti Energy Inc | 5.75 | -1.25 | -17.86 | 846 | 4.86 K | |
| GPUS | Alset AI Ventures Inc. | 10.40 | -1.20 | -10.34 | 12 | 124.8 | |
| CTEK | CLEANTEK Industries Inc | 28.2353 | -2.3529 | -7.69 | 187 | 5.28 K | |
| CTA | Centaurus Energy Inc | 160.00 | -10.00 | -5.88 | 355 | 56.8 K | |
| KIP | Kiplin Metals Inc | 32.40 | -1.35 | -4 | 318.76 K | 10.33 M | |
| CCMC | Core Critical Metals Corp. | 12.00 | -0.3333 | -2.7 | 585 | 7.02 K | |
| KEEK | Personas Social Incorporated | 26.50 | -0.50 | -1.85 | 58 | 1.54 K | |
| OBUL | One Bullion Limited | 7.3594 | -0.1226 | -1.64 | 400 | 2.94 K | |
| AUMB | 1911 Gold Corporation | 3.32 | -0.03 | -0.9 | 118.17 K | 392.31 K |