Loser Valuations for 3 November 2015 from 00:00:00 until 23:59:59
Loser Valuations for 3 November 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.3434 | 3.99 B | -0.4078 | -5.26 | 3.18 K | 23.35 K |
| NG | Novagold Resources Inc | 3.67 | 2.81 B | -0.04 | -1.08 | 1.09 M | 4.01 M |
| BHB | Bar Harbor Bankshares | 16.1194 | 687.57 M | -0.4548 | -2.74 | 11.25 K | 181.34 K |
| FRD | Friedman Industries Inc | 5.369 | 259.66 M | -0.0716 | -1.32 | 12.5 K | 67.11 K |
| GENC | Gencor Industries IN | 6.4667 | 249.18 M | -0.08 | -1.22 | 11.38 K | 73.6 K |
| PED | Pedevco Corp | 46.00 | 197.79 M | -2.00 | -4.17 | 31 | 1.43 K |
| NEN | New England Realty Associates | 37.0551 | 156.05 M | -0.9558 | -2.51 | 500 | 18.53 K |
| USBC | USBC, Inc. | 280.00 | 143.62 M | -12.00 | -4.11 | 13 | 3.64 K |
| PLG | Platinum Group Metals Ltd | 24.52 | 140.67 M | -0.78 | -3.08 | 4 K | 98.1 K |
| TGEN | TGEN | 3.76 | 51.92 M | -0.18 | -4.57 | 5.95 K | 22.39 K |
| WWR | Westwater Resources | 461.40 | 50.18 M | -12.6001 | -2.66 | 89 | 41.06 K |
| DXR | Daxor Corp | 8.5104 | 49.33 M | -0.117 | -1.36 | 200 | 1.7 K |
| FSP | Franklin Street Properties | 6.0779 | 44.87 M | -0.0522 | -0.85 | 267.8 K | 1.63 M |
| XTNT | Xtant Medical Holdings Inc | 36.1056 | 40.6 M | -0.4944 | -1.35 | 1.52 K | 54.77 K |
| GRF | Eagle Capital Growth Fund | 4.14 | 39.68 M | -0.037 | -0.89 | 300 | 1.24 K |
| NNVC | Nanoviricides Inc | 24.80 | 33.71 M | -0.20 | -0.8 | 2.69 K | 66.59 K |
| CPHI | China Pharma Holdings | 20.01 | 24.52 M | -0.89 | -4.26 | 412 | 8.24 K |
| BESS | Bimergen Energy Corporation | 70.00 | 21.51 M | -4.20 | -5.66 | 36 | 2.52 K |
| RVP | Retractable Technologies | 3.65 | 16.93 M | -0.10 | -2.67 | 5.1 K | 18.62 K |
| AIRI | Air Industries Group Inc | 81.2782 | 13.6 M | -1.1236 | -1.36 | 2.21 K | 179.46 K |
| REED | Reed's, Inc. | 1446.5525 | 11.98 M | -8.6448 | -0.59 | 29 | 41.95 K |
| CANF | Can-Fite Biopharma Ltd ADR | 10199.9912 | 4.91 M | -90.00 | -0.87 | 98 | 999.6 K |
| TPHS | Trinity Pl Hlds Inc | 5.8755 | 1.93 M | -0.0995 | -1.67 | 748 | 4.39 K |
| OGEN | Oragenics Inc | 23400.00 | 1.58 M | -1080.00 | -4.41 | 1 | 23.4 K |
| ENSV | Enservco Corpporation | 9.30 | 29.09 K | -0.2925 | -3.05 | 5.34 K | 49.66 K |
| IPB | Merrill Lynch & Company | 14.8617 | -0.161 | -1.07 | 100 | 1.49 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 101.7813 | 1.56 T | -0.7243 | -0.71 | 21.24 M | 2.16 B |
| TSLA | Tesla Inc | 13.89 | 1.42 T | -0.3627 | -2.54 | 124.99 M | 1.74 B |
| AVGO | Broadcom Inc. | 9.4204 | 1.4 T | -0.128 | -1.34 | 26.22 M | 247.02 M |
| CSCO | Cisco Systems Inc | 20.7947 | 370.01 B | -0.1163 | -0.56 | 30.56 M | 635.39 M |
| VZ | Verizon Communications Inc | 26.6799 | 189.37 B | -0.1895 | -0.71 | 11.9 M | 317.51 M |
| IBKR | Interactive Brokers | 10.4903 | 129.18 B | -0.0548 | -0.52 | 1.93 M | 20.27 M |
| SNY | Sanofi-Aventis S.A. ADR | 33.6672 | 112.71 B | -0.3355 | -0.99 | 1.14 M | 38.22 M |
| MAR | Marriot International | 69.3523 | 107.24 B | -0.678 | -0.97 | 1.93 M | 133.88 M |
| EQIX | Equinix Inc | 243.9245 | 100.25 B | -3.4799 | -1.41 | 609 K | 148.55 M |
| CTAS | Cintas Corp | 20.6552 | 88.29 B | -0.2078 | -1 | 2.85 M | 58.78 M |
| NTES | Netease Inc ADR | 23.6329 | 82.89 B | -0.2983 | -1.25 | 3.36 M | 79.43 M |
| ORLY | O'Reilly Automotive | 18.1008 | 72.33 B | -0.1553 | -0.85 | 12.91 M | 233.72 M |
| HON | Honeywell International Inc. Common Stock | 74.8677 | 69.74 B | -0.3828 | -0.51 | 2.74 M | 205.5 M |
| NDAQ | Nasdaq Inc | 16.7034 | 59.88 B | -0.1042 | -0.62 | 2.36 M | 39.49 M |
| PCAR | Paccar Inc | 23.7004 | 53.69 B | -0.2137 | -0.89 | 3.78 M | 89.48 M |
| KDP | Keurig Dr Pepper Inc | 11.0884 | 49.85 B | -0.1144 | -1.02 | 1.76 M | 19.49 M |
| ROP | Roper Industries | 175.8797 | 47.2 B | -1.7684 | -1 | 443.32 K | 77.97 M |
| WDAY | Workday Inc | 80.21 | 46.49 B | -1.14 | -1.4 | 1.15 M | 92.35 M |
| COHR | Coherent Inc | 18.15 | 37.98 B | -0.15 | -0.82 | 179.8 K | 3.26 M |
| BIIB | Biogen Inc | 299.14 | 36.71 B | -3.94 | -1.3 | 2.1 M | 628.91 M |
| ACGL | Arch Capital Grp Ltd | 23.6488 | 34.92 B | -0.1237 | -0.52 | 1.48 M | 35.04 M |
| FISV | Fiserv Inc | 47.0777 | 33.46 B | -0.5562 | -1.17 | 3.84 M | 181 M |
| STLD | Steel Dynamics Inc | 14.9954 | 31.7 B | -0.5802 | -3.73 | 4.62 M | 69.35 M |
| WTW | Weight Watchers International, Inc | 102.3416 | 30.33 B | -0.8883 | -0.86 | 316.12 K | 32.35 M |
| KHC | Kraft Heinz Company | 47.6857 | 29.13 B | -1.148 | -2.35 | 4.49 M | 214.1 M |
| BIDU | Baidu Inc ADR | 192.50 | 27.87 B | -2.69 | -1.38 | 6.05 M | 1.17 B |
| VRSN | Verisign Inc | 79.9327 | 27.69 B | -0.7802 | -0.97 | 833.7 K | 66.64 M |
| VRSK | Verisk Analytics Inc | 66.6191 | 26.63 B | -0.4099 | -0.61 | 1.49 M | 99.38 M |
| AXON | Axon Enterprise Inc | 20.91 | 25.49 B | -2.97 | -12.44 | 9.4 M | 196.59 M |
| FCNCA | First Citizens Bancs | 245.685 | 25.26 B | -1.5802 | -0.64 | 13.5 K | 3.32 M |
| INCY | Incyte Corp | 119.99 | 24.39 B | -0.66 | -0.55 | 2.98 M | 357.29 M |
| EXPD | Expeditors Intl | 43.5362 | 23.84 B | -0.9189 | -2.07 | 2.5 M | 108.72 M |
| RGLD | Royal Gold Inc | 41.9645 | 22.46 B | -0.5551 | -1.31 | 636.6 K | 26.71 M |
| JBHT | J B Hunt Transport | 68.7584 | 20.28 B | -0.625 | -0.9 | 959.94 K | 66 M |
| SBAC | SBA Communications | 110.1998 | 19.78 B | -0.9541 | -0.86 | 853.3 K | 94.03 M |
| SSNC | SS&C Technologies | 32.168 | 18.24 B | -1.2851 | -3.84 | 3.8 M | 122.29 M |
| HST | Host Marriott Financial Trust | 11.4939 | 17.1 B | -0.0591 | -0.51 | 13.53 M | 155.55 M |
| ASND | Ascendis Pharma ADR | 17.78 | 16.9 B | -0.46 | -2.52 | 25.45 K | 452.41 K |
| MTSI | Macom Technology S | 32.76 | 16.11 B | -0.42 | -1.27 | 377.89 K | 12.38 M |
| HTHT | Huazhu Group Ltd ADR | 6.2476 | 16.1 B | -0.1476 | -2.31 | 330.88 K | 2.07 M |
| NWS | News Cp Cl B | 13.7743 | 15.57 B | -0.1061 | -0.76 | 893.59 K | 12.31 M |
| JAZZ | Jazz Pharma Plc | 141.68 | 15.07 B | -1.16 | -0.81 | 717.5 K | 101.66 M |
| LSCC | Lattice Semicond | 4.69 | 14.94 B | -0.13 | -2.7 | 1.74 M | 8.16 M |
| NWSA | News Cp Cl A | 13.5806 | 14.19 B | -0.1939 | -1.41 | 2.83 M | 38.42 M |
| REG | Regency Centers Corp | 45.6994 | 13.99 B | -0.6624 | -1.43 | 674.4 K | 30.82 M |
| COKE | Coca Cola Bot Cons | 19.3157 | 13.84 B | -0.2375 | -1.21 | 596.94 K | 11.53 M |
| SMMT | Summit Therapeu ADR | 9.79 | 13.06 B | -0.08 | -0.81 | 5.2 K | 50.91 K |
| SEIC | Sei Investments Company | 46.3889 | 12.49 B | -0.66 | -1.4 | 1.09 M | 50.47 M |
| TRMB | Trimble Navigation | 23.09 | 12.4 B | -0.31 | -1.32 | 2.87 M | 66.18 M |
| CSGP | Costar Group Inc | 20.122 | 12.29 B | -0.249 | -1.22 | 2.27 M | 45.66 M |
| JKHY | Jack Henry & Assoc | 67.9364 | 12.15 B | -0.3699 | -0.54 | 293.1 K | 19.91 M |
| COO | Cooper Companies | 37.9658 | 11.86 B | -0.6563 | -1.7 | 1.28 M | 48.78 M |
| HALO | Halozyme Therapeutic | 16.56 | 11.76 B | -0.12 | -0.72 | 1.3 M | 21.56 M |
| FDS | FactSet Research Systems Inc | 154.5539 | 11.56 B | -2.1557 | -1.38 | 319.56 K | 49.39 M |
| TECH | Bio-Techne Cp | 20.7678 | 11.43 B | -0.237 | -1.13 | 1.64 M | 33.96 M |
| UHAL | A M E R C O | 39.169 | 11.01 B | -0.4003 | -1.01 | 382 K | 14.96 M |
| DPZ | Domino's Pizza Inc Common Stock | 95.1983 | 11 B | -1.4035 | -1.45 | 417.8 K | 39.77 M |
| BMRN | Biomarin Pharmaceuticals | 115.29 | 10.85 B | -1.55 | -1.33 | 1.29 M | 148.62 M |
| PODD | Insulet Corp | 30.23 | 10.16 B | -0.18 | -0.59 | 752.3 K | 22.74 M |
| HSIC | Henry Schein Inc | 59.7694 | 9.51 B | -0.5958 | -0.99 | 1.63 M | 97.4 M |
| ZION | Zions Bancorp | 21.8015 | 9.45 B | -0.1731 | -0.79 | 2.41 M | 52.63 M |
| MDGL | Madrigal Pharmaceuticals Inc | 23.4465 | 9.28 B | -0.3535 | -1.49 | 44.76 K | 1.05 M |
| MORN | Morningstar Inc | 74.5056 | 9.06 B | -0.7173 | -0.95 | 91 K | 6.78 M |
| CTRE | Caretrust REIT Inc | 6.6732 | 9.03 B | -0.088 | -1.3 | 255.6 K | 1.71 M |
| MTCH | Match Group Inc | 17.4516 | 8.88 B | -0.0976 | -0.56 | 2.8 M | 48.8 M |
| VSAT | Viasat Inc | 65.72 | 8.81 B | -0.61 | -0.92 | 214.69 K | 14.11 M |
| HQY | Healthequity | 32.44 | 8.57 B | -0.55 | -1.67 | 405.12 K | 13.14 M |
| ARWR | Arrowhead Pharma | 5.31 | 8.22 B | -0.04 | -0.75 | 975.68 K | 5.18 M |
| APPF | Appfolio Inc | 17.76 | 8.18 B | -0.46 | -2.52 | 72.78 K | 1.29 M |
| CGNX | Cognex Cp | 15.6461 | 8.04 B | -1.851 | -10.58 | 5.86 M | 91.73 M |
| VLY | Valley National Bancorp | 6.7753 | 7.74 B | -0.0445 | -0.65 | 1.69 M | 11.43 M |
| ALKS | Alkermes Plc | 71.77 | 7.71 B | -2.19 | -2.96 | 1.21 M | 86.97 M |
| SLAB | Silicon Labs Inc | 49.64 | 7.39 B | -0.31 | -0.62 | 324.8 K | 16.12 M |
| IDCC | Interdigital Inc | 42.5008 | 7.35 B | -1.5169 | -3.45 | 411.58 K | 17.49 M |
| CPB | Campbell Soup Company | 35.3984 | 6.9 B | -0.3594 | -1.01 | 1.28 M | 45.25 M |
| IESC | Ies Holdings | 7.27 | 6.72 B | -0.38 | -4.97 | 9.86 K | 71.7 K |
| CHDN | Churchill Downs IN | 23.211 | 6.71 B | -0.2559 | -1.09 | 434.82 K | 10.09 M |
| KTOS | Kratos Defns | 5.03 | 6.61 B | -0.08 | -1.57 | 657.92 K | 3.31 M |
| QLYS | Qualys Inc | 35.56 | 6.59 B | -0.33 | -0.92 | 1.27 M | 45.11 M |
| IONS | Ionis Pharmaceuticals | 51.27 | 6.55 B | -0.68 | -1.31 | 1.93 M | 98.96 M |
| SNEX | Stonex Group Inc | 9.4904 | 6.55 B | -0.1926 | -1.99 | 281.48 K | 2.67 M |
| AVT | Avnet Inc | 35.742 | 6.52 B | -0.237 | -0.66 | 2.15 M | 76.77 M |
| MIDD | Middleby Corp | 118.10 | 6.17 B | -0.85 | -0.71 | 232.42 K | 27.45 M |
| SAIC | Science Applications International | 38.4101 | 6.13 B | -0.2792 | -0.72 | 242.7 K | 9.32 M |
| LGND | Ligand Pharm | 58.9956 | 6.12 B | -0.3119 | -0.53 | 402.67 K | 23.76 M |
| PAGP | Plains Gp Holdings LP | 19.3325 | 6.01 B | -0.6406 | -3.21 | 1.63 M | 31.56 M |
| SSRM | Ssr Mining Inc | 6.5239 | 5.66 B | -0.0619 | -0.94 | 1.34 M | 8.77 M |
| CRUS | Cirrus Logic Inc | 31.37 | 5.66 B | -0.33 | -1.04 | 1.43 M | 44.93 M |
| BCPC | Balchem Cp | 62.1008 | 5.56 B | -2.7098 | -4.18 | 200.86 K | 12.47 M |
| SBRA | Sabra REIT | 8.6611 | 5.51 B | -0.0631 | -0.72 | 1.56 M | 13.51 M |
| CACC | Credit Acceptance | 184.10 | 5.37 B | -11.69 | -5.97 | 403.93 K | 74.36 M |
| VEON | Veon Ltd ADR | 62.4709 | 5.34 B | -3.0343 | -4.63 | 166.08 K | 10.38 M |
| CAKE | Cheesecake Fact | 38.9964 | 5.32 B | -0.4738 | -1.2 | 858.5 K | 33.48 M |
| NOVT | Novanta Inc | 13.17 | 5.11 B | -0.25 | -1.86 | 89.29 K | 1.18 M |
| VSEC | V S E Cp | 29.7533 | 4.85 B | -1.0638 | -3.45 | 59.26 K | 1.76 M |
| POWL | Powell Inds Inc | 25.5746 | 4.85 B | -0.4867 | -1.87 | 50.07 K | 1.28 M |
| CHEF | The Chefs Warehouse | 15.51 | 4.51 B | -0.38 | -2.39 | 138.44 K | 2.15 M |
| MRCY | Mercury Sys Inc | 16.89 | 4.48 B | -0.19 | -1.11 | 155.54 K | 2.63 M |
| CSW | CSW Industrials Inc | 34.4703 | 4.43 B | -0.3374 | -0.97 | 53.52 K | 1.84 M |
| UCB | United Community Banks, Inc. | 15.4095 | 4.42 B | -0.1129 | -0.73 | 283.63 K | 4.37 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 206704.00 | 1.22 T | -1041.00 | -0.5 | 233 | 48.16 M |
| ABBV | Abbvie Inc | 40.5237 | 514.92 B | -0.6167 | -1.5 | 8.75 M | 354.77 M |
| UNH | Unitedhealth Group Inc | 99.8147 | 353.17 B | -0.8738 | -0.87 | 2.76 M | 275.31 M |
| PM | Philip Morris International Inc | 52.6557 | 308.42 B | -0.2801 | -0.53 | 3.45 M | 181.42 M |
| NVS | Novartis Ag ADR | 53.9699 | 307 B | -0.4966 | -0.91 | 1.83 M | 98.76 M |
| MS | Morgan Stanley | 24.8084 | 283.95 B | -0.1416 | -0.57 | 11.39 M | 282.56 M |
| BABA | Alibaba Group Holding ADR | 80.9924 | 272.28 B | -0.8833 | -1.08 | 11.64 M | 942.86 M |
| BML-PH | Bank of America Corporation | 11.166 | 261.13 B | -0.0609 | -0.54 | 7.39 K | 82.56 K |
| DE | Deere & Company | 66.6316 | 181.09 B | -0.5445 | -0.81 | 2.38 M | 158.86 M |
| WELL | Welltower Inc | 43.5248 | 179.74 B | -0.712 | -1.61 | 2.84 M | 123.46 M |
| CRM | Salesforce.com Inc | 77.4923 | 175.83 B | -0.5617 | -0.72 | 2.4 M | 185.87 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 97.2137 | 165.33 B | -0.6136 | -0.63 | 1.94 M | 188.5 M |
| PGR | Progressive Corp | 24.5653 | 131.96 B | -0.184 | -0.74 | 3.11 M | 76.38 M |
| LMT | Lockheed Martin Corp | 165.4423 | 131 B | -1.2773 | -0.77 | 1.05 M | 173.1 M |
| MO | Altria Group | 32.098 | 126.62 B | -1.4703 | -4.38 | 12.13 M | 389.47 M |
| NEM | Newmont Mining Corp | 15.0291 | 125.65 B | -0.3206 | -2.09 | 6.16 M | 92.63 M |
| PLD | Prologis Inc | 31.8967 | 123.44 B | -0.3172 | -0.98 | 1.93 M | 61.71 M |
| IBN | Icici Bank Ltd ADR | 7.2337 | 121.68 B | -0.1349 | -1.83 | 15.82 M | 114.46 M |
| HCA | Hca Holdings Inc | 63.8584 | 103.4 B | -0.8818 | -1.36 | 3.47 M | 221.83 M |
| GSK | Glaxosmithkline Plc ADR | 25.3799 | 100.88 B | -0.3643 | -1.42 | 6.83 M | 173.23 M |
| AEM | Agnico-Eagle Mines Ltd | 23.0325 | 96.85 B | -0.282 | -1.21 | 2.62 M | 60.46 M |
| GD | General Dynamics Corp | 117.0085 | 95.68 B | -1.2324 | -1.04 | 1.87 M | 218.57 M |
| MMM | 3M Company | 94.3998 | 95.67 B | -0.6958 | -0.73 | 3.56 M | 335.64 M |
| WM | Waste Management | 44.3846 | 93.95 B | -0.3202 | -0.72 | 2.08 M | 92.42 M |
| ELV | Elevance Health Inc | 118.0793 | 91.96 B | -2.4211 | -2.01 | 1.98 M | 234.04 M |
| ING | ING Groep N.V. ADR | 8.1081 | 90.4 B | -0.1852 | -2.23 | 3.05 M | 24.76 M |
| TT | Trane Technologies Plc | 39.0993 | 87.94 B | -0.2615 | -0.66 | 3.94 M | 154.1 M |
| AMT | American Tower Corp | 79.5899 | 87.55 B | -0.6011 | -0.75 | 2.06 M | 164.32 M |
| RCL | Royal Caribbean Cruises Ltd | 85.2516 | 87.51 B | -1.5082 | -1.74 | 1.93 M | 164.41 M |
| SPG | Simon Property Group | 120.0232 | 86.71 B | -1.1007 | -0.91 | 969.3 K | 116.34 M |
| NGG | National Grid Transco Plc ADR | 40.111 | 83.6 B | -0.2306 | -0.57 | 383.99 K | 15.4 M |
| ITW | Illinois Tool Works Inc | 72.6776 | 79.85 B | -0.3829 | -0.52 | 1.99 M | 144.91 M |
| CI | Cigna Corp | 119.9035 | 77.58 B | -1.6357 | -1.35 | 1.26 M | 150.96 M |
| NOC | Northrop Grumman Corp | 157.6729 | 74.59 B | -2.4499 | -1.53 | 941.4 K | 148.43 M |
| BCS | Barclays Plc ADR | 10.3885 | 74.23 B | -0.1005 | -0.96 | 2.21 M | 23 M |
| RACE | Ferrari N.V. | 47.5363 | 72.92 B | -0.6353 | -1.32 | 1.02 M | 48.6 M |
| RELX | Relx Plc ADR | 14.1349 | 69.71 B | -0.1176 | -0.83 | 70.1 K | 990.86 K |
| GS-PD | The Goldman Sachs Group Inc | 11.8961 | 67.57 B | -0.0933 | -0.78 | 66.19 K | 787.46 K |
| DLR | Digital Realty Trust | 50.6461 | 67.07 B | -0.6713 | -1.31 | 1.48 M | 74.72 M |
| TDG | Transdigm Group Inc | 139.9169 | 66.95 B | -1.4116 | -1 | 326.6 K | 45.7 M |
| DB | Deutsche Bank Ag | 21.8529 | 64.6 B | -0.1309 | -0.6 | 1.33 M | 29.01 M |
| CRH | CRH Plc ADR | 21.4489 | 63.07 B | -0.1782 | -0.82 | 318 K | 6.82 M |
| PSA | Public Storage | 154.6189 | 63.05 B | -1.0588 | -0.68 | 788.13 K | 121.86 M |
| BSX | Boston Scientific Corp | 18.67 | 61.96 B | -0.19 | -1.01 | 7.96 M | 148.59 M |
| WPM | Wheaton Precious Metals | 11.9068 | 61.91 B | -0.061 | -0.51 | 4.43 M | 52.76 M |
| NWG | Natwest Group Plc ADR | 5.9735 | 61.54 B | -0.0361 | -0.6 | 307.18 K | 1.83 M |
| AFL | Aflac Inc | 25.0232 | 61.49 B | -0.1837 | -0.73 | 5.59 M | 140 M |
| HPE | Hewlett Packard Enterprise Comp | 6.2411 | 59.43 B | -0.0565 | -0.9 | 40.21 M | 250.93 M |
| TRGP | Targa Resources | 30.9056 | 56.74 B | -4.4524 | -12.59 | 4.11 M | 126.99 M |
| O | Realty Income Corp | 29.6497 | 56.31 B | -0.2661 | -0.89 | 1.66 M | 49.3 M |
| OKE | Oneok Inc | 17.7975 | 53.71 B | -0.1724 | -0.96 | 2.32 M | 41.22 M |
| HUM | Humana Inc | 163.629 | 52.08 B | -1.9339 | -1.17 | 622.32 K | 101.83 M |
| VMRK | Vivmark Residential | 46.0557 | 50.69 B | -0.3768 | -0.81 | 2.06 M | 94.8 M |
| A | Agilent Technologies | 35.1566 | 49.28 B | -0.2939 | -0.83 | 1.49 M | 52.24 M |
| WAB | Wabtec Corp | 76.1505 | 47.59 B | -1.2709 | -1.64 | 1.88 M | 143.13 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.4844 | 47.07 B | -0.2842 | -0.59 | 930 | 44.16 K |
| AU | Anglogold Ashanti Ltd ADR | 7.1312 | 47.03 B | -0.0844 | -1.17 | 4.16 M | 29.69 M |
| VTR | Ventas Inc | 34.112 | 46.93 B | -0.5599 | -1.61 | 2.46 M | 83.87 M |
| MSCI | MSCI Inc | 62.5154 | 46.6 B | -0.7479 | -1.18 | 1.29 M | 80.89 M |
| KEYS | Keysight Technologies Inc Comm | 33.08 | 46.33 B | -0.29 | -0.87 | 453.21 K | 14.99 M |
| IQV | Iqvia Holdings Inc | 65.27 | 44.8 B | -0.78 | -1.18 | 1 M | 65.48 M |
| LYV | Live Nation Entertainment | 26.50 | 40.83 B | -0.40 | -1.49 | 1.87 M | 49.63 M |
| AIG | American International Group | 46.9647 | 40.31 B | -2.1418 | -4.36 | 31.97 M | 1.5 B |
| KR | Kroger Company | 25.6547 | 39.98 B | -0.299 | -1.15 | 4.94 M | 126.72 M |
| CCL | Carnival Corp | 45.7527 | 39.77 B | -0.4923 | -1.06 | 5.46 M | 249.83 M |
| CBRE | CBRE Group Inc | 37.13 | 39.05 B | -0.43 | -1.14 | 2.12 M | 78.86 M |
| MLM | Martin Marietta Materials | 131.1795 | 36.85 B | -12.1477 | -8.48 | 4.08 M | 535.07 M |
| VMC | Vulcan Materials Company | 85.8814 | 36.29 B | -1.7124 | -1.95 | 3.93 M | 337.44 M |
| TKO | Tko Group Holdings Inc Cl A | 14.792 | 36.02 B | -0.1483 | -0.99 | 503.7 K | 7.45 M |
| HIG | Hartford Financial Services Group | 37.1859 | 35.83 B | -0.208 | -0.56 | 3.45 M | 128.16 M |
| EXR | Extra Space Storage Inc | 53.5212 | 34.73 B | -0.8926 | -1.64 | 892.6 K | 47.77 M |
| ADM | Archer Daniels Midland | 31.5637 | 33.3 B | -2.2895 | -6.76 | 11.42 M | 360.39 M |
| CCJ | Cameco Corp | 12.2897 | 31.05 B | -0.2635 | -2.1 | 2.55 M | 31.29 M |
| EQT | Eqt Corp | 32.6073 | 30.9 B | -0.4084 | -1.24 | 2.39 M | 77.91 M |
| WRB | W.R. Berkley Corp | 13.0304 | 27.95 B | -0.1057 | -0.8 | 1.5 M | 19.51 M |
| BBDO | Banco Bradesco S.A. ADR | 3.1413 | 26.82 B | -0.1028 | -3.17 | 2.88 K | 9.05 K |
| CHD | Church & Dwight Company | 36.6224 | 25.81 B | -0.5616 | -1.51 | 1.37 M | 50.06 M |
| GPN | Global Payments Inc | 64.0083 | 25.77 B | -0.5259 | -0.81 | 988.81 K | 63.29 M |
| AER | Aercap Holdings N.V. | 40.627 | 25.76 B | -0.5782 | -1.4 | 1.66 M | 67.27 M |
| MKL | Markel Corp | 865.00 | 23.71 B | -9.23 | -1.06 | 61.33 K | 53.05 M |
| HUBB | Hubbell Inc B | 77.602 | 22.69 B | -0.5691 | -0.73 | 251.64 K | 19.53 M |
| EFX | Equifax Inc | 96.562 | 22.27 B | -0.8596 | -0.88 | 611.7 K | 59.07 M |
| PKG | Packaging Corp of America | 49.3222 | 22.25 B | -1.3483 | -2.66 | 923.2 K | 45.53 M |
| L | Loews Corp | 35.4882 | 22.19 B | -0.2952 | -0.82 | 1.26 M | 44.58 M |
| BR | Broadridge Financial Solutions Llc | 49.4035 | 21.54 B | -0.2833 | -0.57 | 888.7 K | 43.9 M |
| BEP | Brookfield Renewable | 7.7513 | 21.29 B | -0.0587 | -0.75 | 226.99 K | 1.76 M |
| RS | Reliance Steel & Aluminum Company | 48.7712 | 21.24 B | -0.932 | -1.88 | 568.88 K | 27.74 M |
| XPO | Xpo Logistics Inc | 9.8687 | 20.62 B | -0.1313 | -1.31 | 1.12 M | 11.01 M |
| ZBH | Zimmer Biomet Holdings | 94.773 | 19.98 B | -0.4899 | -0.51 | 1.14 M | 107.71 M |
| BG | Bunge Ltd | 52.6603 | 19.04 B | -0.7721 | -1.45 | 1.53 M | 80.33 M |
| GIS | General Mills | 39.7399 | 18.99 B | -0.4646 | -1.16 | 3.53 M | 140.28 M |
| ESS | Essex Property Trust | 158.1846 | 18.78 B | -2.0488 | -1.28 | 429.2 K | 67.89 M |
| IP | International Paper Company | 33.0246 | 18.29 B | -0.4941 | -1.47 | 2.57 M | 84.87 M |
| CF | Cf Industries Holdings | 38.64 | 17.75 B | -0.29 | -0.74 | 2.13 M | 82.4 M |
| H | Hyatt Hotels Corp | 48.1244 | 17.21 B | -0.6383 | -1.31 | 828.8 K | 39.89 M |
| BALL | Ball Corporation | 30.3906 | 17.16 B | -1.0844 | -3.45 | 2 M | 60.81 M |
| KIM | Kimco Realty Corp | 16.3691 | 16.96 B | -0.0844 | -0.51 | 1.83 M | 30.03 M |
| JLL | Jones Lang Lasalle Inc | 159.5884 | 16.94 B | -2.7087 | -1.67 | 438.45 K | 69.97 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 14.344 | 16.43 B | -0.3222 | -2.2 | 595.56 K | 8.54 M |
| CRL | Charles River Laboratories Intl | 68.52 | 16.17 B | -0.37 | -0.54 | 484.81 K | 33.22 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WJX | Wajax Corp | 11.3962 | -1.64 | -12.58 | 211.57 K | 2.41 M | |
| PNP | Pinetree Capital Ltd | 14.00 | -2.00 | -12.5 | 133 | 1.86 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.95 | -0.26 | -3.61 | 1.5 K | 10.42 K | |
| ELD | Eldorado Gold | 23.1416 | -0.8442 | -3.52 | 4.24 M | 98.17 M | |
| RUS | Russel Metals | 10.4922 | -0.3764 | -3.46 | 709.9 K | 7.45 M | |
| HPS-A | Hammond Power Solutions Inc | 4.4207 | -0.1499 | -3.28 | 150.73 K | 666.35 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 6.1153 | -0.2039 | -3.23 | 18.83 K | 115.13 K | |
| BHC | Bausch Health Companies Inc | 127.65 | -4.23 | -3.21 | 834.23 K | 106.49 M | |
| DRT | Dirtt Environmental Solutions Ltd | 5.8875 | -0.1933 | -3.18 | 504.93 K | 2.97 M | |
| TRP-PB | TC Energy Corp Pref Series 3 | 8.3298 | -0.2624 | -3.05 | 3.45 K | 28.74 K | |
| PTM | Platinum Group Metals Ltd | 32.00 | -1.00 | -3.03 | 1.9 K | 60.86 K | |
| CSU | Constellation Software Inc | 469.4459 | -13.3026 | -2.76 | 47.21 K | 22.16 M | |
| ALA-PG | Altagas Ltd Pref G | 11.342 | -0.3148 | -2.7 | 7.72 K | 87.58 K | |
| CCO | Cameco Corp | 16.0284 | -0.4087 | -2.49 | 1.02 M | 16.4 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.2391 | -0.2335 | -2.46 | 8.32 K | 76.92 K | |
| BN-PX | Brookfield Corporation | 8.0251 | -0.1964 | -2.39 | 6.86 K | 55.08 K | |
| SLF-PJ | Sun Life Financial Inc | 7.6136 | -0.1717 | -2.21 | 5.23 K | 39.82 K | |
| IFP | Interfor Corp | 11.5598 | -0.2536 | -2.15 | 344.2 K | 3.98 M | |
| AOV | Amotiv Limited | 7.85 | -0.17 | -2.12 | 94.21 K | 739.52 K | |
| GUD | Knight Therapeutics Inc | 7.85 | -0.17 | -2.12 | 94.2 K | 739.47 K | |
| BBD-A | Bombardier Inc | 36.75 | -0.75 | -2 | 81.61 K | 3 M | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.5724 | -0.2106 | -1.95 | 5.76 K | 60.85 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.686 | -0.1315 | -1.93 | 1.1 K | 7.35 K | |
| NPI-PB | Northland Power Inc Pref B | 6.072 | -0.1191 | -1.92 | 2 K | 12.14 K | |
| HBM | Hudbay Minerals Inc | 6.5577 | -0.1263 | -1.89 | 1.06 M | 6.92 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 37.2238 | -0.7045 | -1.86 | 321.37 K | 11.96 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 17.9001 | -0.3248 | -1.78 | 361.26 K | 6.47 M | |
| EQB | EQB Inc | 23.4649 | -0.4026 | -1.69 | 60.4 K | 1.42 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.5245 | -0.1418 | -1.64 | 8.29 K | 70.67 K | |
| BU | Burcon Nutrascience Corp | 40.0331 | -0.6617 | -1.63 | 635 | 25.42 K | |
| AEM | Agnico Eagle Mines Ltd | 29.9765 | -0.4879 | -1.6 | 929.51 K | 27.86 M | |
| CEF | Sprott Physical Gold Silver Trust | 14.2085 | -0.2296 | -1.59 | 38.49 K | 546.84 K | |
| TPX-B | Molson Coors Canada Inc | 88.3398 | -1.3779 | -1.54 | 4.32 K | 381.89 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 7.8373 | -0.1193 | -1.5 | 9.1 K | 71.33 K | |
| EDV | Endeavour Mining Corp | 5.4157 | -0.082 | -1.49 | 63.66 K | 344.76 K | |
| ELVA | Electrovaya Inc | 3.35 | -0.05 | -1.47 | 5.64 K | 18.89 K | |
| PWF-PS | Power Financial Corp Pref S | 12.224 | -0.1666 | -1.34 | 9.83 K | 120.19 K | |
| CSE-PA | Capstone Infrastructure Corp | 5.4306 | -0.074 | -1.34 | 2.36 K | 12.81 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.55 | -0.14 | -1.31 | 5.2 K | 54.86 K | |
| MRD | Melcor Dev | 9.7595 | -0.1292 | -1.31 | 3.44 K | 33.52 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.1003 | -0.075 | -1.21 | 8.69 K | 52.98 K | |
| BN-PR | Brookfield Corporation | 9.6312 | -0.1181 | -1.21 | 16.95 K | 163.25 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.7257 | -0.1189 | -1.21 | 925.18 K | 9 M | |
| PPL-PE | Pembina Pipeline Corp Pref E | 11.0464 | -0.1299 | -1.16 | 17.4 K | 192.21 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.6357 | -0.1335 | -1.13 | 99.22 K | 1.15 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.3506 | -0.0832 | -1.12 | 25.01 K | 183.85 K | |
| SSRM | Ssr Mining Inc | 8.562 | -0.0957 | -1.11 | 534.3 K | 4.57 M | |
| ACQ | Autocanada Inc | 28.0229 | -0.3074 | -1.09 | 176.25 K | 4.94 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.4584 | -0.1036 | -1.08 | 12.55 K | 118.7 K | |
| BCE-PF | BCE Inc Pref AF | 8.2432 | -0.0891 | -1.07 | 25.06 K | 206.57 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 11.4367 | -0.1234 | -1.07 | 18.15 K | 207.53 K | |
| WILD | Wildbrain Ltd | 8.1781 | -0.0868 | -1.05 | 158.9 K | 1.3 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.3781 | -0.098 | -1.03 | 4.97 K | 46.6 K | |
| BCE-PS | Bce Inc Pref S | 7.6628 | -0.0797 | -1.03 | 7.5 K | 57.47 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.7126 | -0.1056 | -0.98 | 6.92 K | 74.18 K | |
| TOY | Spin Master Corp | 20.3213 | -0.1994 | -0.97 | 2.4 K | 48.77 K | |
| GRT-UN | Granite Real Estate Investment Trust | 22.817 | -0.2179 | -0.95 | 96.17 K | 2.19 M | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 9.0967 | -0.0835 | -0.91 | 32.3 K | 293.87 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 10.9334 | -0.0999 | -0.91 | 100 | 1.09 K | |
| CIU-PC | CU Inc Pref C | 7.9463 | -0.0724 | -0.9 | 6 K | 47.68 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 10.9422 | -0.0971 | -0.88 | 2.98 K | 32.63 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.826 | -0.0425 | -0.87 | 10.64 K | 51.34 K | |
| FSV | Firstservice Corp | 43.2944 | -0.381 | -0.87 | 54.8 K | 2.37 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 12.1306 | -0.1066 | -0.87 | 157.42 K | 1.91 M | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 11.9685 | -0.1016 | -0.84 | 15.64 K | 187.19 K | |
| EFR | Energy Fuels Inc | 3.60 | -0.03 | -0.83 | 13.9 K | 50.04 K | |
| NG | Novagold Res Inc | 4.80 | -0.04 | -0.83 | 140.35 K | 673.69 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.3364 | -0.0349 | -0.8 | 9.62 K | 41.72 K | |
| DR | Medical Facilities Corp | 9.8843 | -0.0752 | -0.76 | 61.68 K | 609.62 K | |
| CGO | Cogeco Inc Sv | 37.2764 | -0.2832 | -0.75 | 9.45 K | 352.22 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 9.9214 | -0.075 | -0.75 | 8.02 K | 79.52 K | |
| WPM | Wheaton Precious Metals Corp | 15.4826 | -0.1128 | -0.72 | 742.42 K | 11.49 M | |
| D-UN | Dream Office Real Estate Investment Trust | 29.4662 | -0.2134 | -0.72 | 215.14 K | 6.34 M | |
| FNV | Franco-Nevada Corp | 58.3011 | -0.4093 | -0.7 | 471.5 K | 27.49 M | |
| FTS-PH | Fortis Inc Pref H | 9.4214 | -0.0655 | -0.69 | 2.85 K | 26.9 K | |
| LUN | Lundin Mining Corp | 3.4161 | -0.0235 | -0.68 | 3.48 M | 11.88 M | |
| SGR-UN | Slate Grocery REIT | 5.3185 | -0.0359 | -0.67 | 21.9 K | 116.48 K | |
| FFH | Fairfax Financial Holdings Ltd | 524.9322 | -3.481 | -0.66 | 14.58 K | 7.65 M | |
| MID-UN | MINT Income Fund | 3.4906 | -0.023 | -0.65 | 5.47 K | 19.08 K | |
| CAS | Cascades Inc | 6.9549 | -0.0434 | -0.62 | 147.31 K | 1.02 M | |
| BCE | BCE Inc | 30.1482 | -0.1819 | -0.6 | 1.13 M | 34 M | |
| FVI | Fortuna Mines Inc | 3.32 | -0.02 | -0.6 | 189 K | 627.48 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 5.351 | -0.0316 | -0.59 | 1.5 K | 8.03 K | |
| CGX | Cineplex Inc | 41.3006 | -0.2435 | -0.59 | 397.22 K | 16.41 M | |
| QSR | Restaurant Brands International Inc | 37.2469 | -0.2123 | -0.57 | 459.4 K | 17.11 M | |
| ENB-PV | Enbridge Inc Pref 1 | 8.8432 | -0.0491 | -0.55 | 24.73 K | 218.69 K | |
| BCE-PE | Bce Inc Pref E | 7.6821 | -0.0425 | -0.55 | 5.59 K | 42.93 K | |
| RBA | Rb Global Inc | 26.8881 | -0.1436 | -0.53 | 74.16 K | 1.99 M | |
| GWO-PS | Great West Lifeco Inc Pref S | 13.55 | -0.0722 | -0.53 | 5.03 K | 68.21 K | |
| MG | Magna International Inc | 46.5774 | -0.2471 | -0.53 | 723.7 K | 33.71 M | |
| QSP-UN | Restaurant Brands International Limited Partnership | 36.8642 | -0.1906 | -0.51 | 2.3 K | 84.79 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.7699 | -0.0706 | -0.51 | 707.59 K | 9.74 M | |
| NA-PS | National Bank of Canada Pref S | 11.2341 | -0.0572 | -0.51 | 9.04 K | 101.53 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.90 | -0.03 | -0.51 | 2.04 K | 12.07 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 61.8176 | 43.99 B | -0.8969 | -1.43 | 21.5 K | 1.33 M |
| NTPIF | Nam Tai Property Inc. | 5.87 | 268.43 M | -0.06 | -1.01 | 168.56 K | 989.44 K |
| TGHI | Touchpoint Group Holdings Inc | 178.50 | 344.25 K | -1.50 | -0.83 | 1.27 K | 226.34 K |
| ASHI | Vapor Hub International Inc. | 5.50 | 60.28 K | -0.70 | -11.29 | 1.34 K | 7.35 K |
| WTRV | White River Energy Corp. | 110.20 | 6.2 K | -8.55 | -7.2 | 246 | 27.11 K |
| GPHBF | G6 Materials Corp | 4.162 | 1.99 K | -0.738 | -15.06 | 165 | 686.73 |
| MDLM | Medley Management Inc | 42.4568 | 612 | -2.251 | -5.03 | 3.85 K | 163.29 K |
| PEHD | Perigee Holdings Inc. | 12.60 | 130 | -4.60 | -26.74 | 785 | 9.89 K |
| PZOO | Pazoo Inc | 45.00 | -2.50 | -5.26 | 1.01 K | 45.36 K | |
| HMNY | Helios and Matheson Analytics Inc | 527.50 | -7.525 | -1.41 | 12 | 6.33 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MUST-H | Must Capital Inc | 7.25 | -1.25 | -14.71 | 20 | 145 | |
| ANDC | Andina Copper Corporation | 4.375 | -0.625 | -12.5 | 2.71 K | 11.85 K | |
| AVN | Avanti Energy Inc | 3.50 | -0.50 | -12.5 | 200 | 700 | |
| URZ | Urz Energy Corp | 12.50 | -1.75 | -12.28 | 2.95 K | 36.9 K | |
| NEXM | NexMetals Mining Corp. | 27.00 | -2.00 | -6.9 | 685 | 18.5 K | |
| TGX | True North Gems Inc | 420.00 | -30.00 | -6.67 | 45 | 18.9 K | |
| IEI | Imperial Equities Inc | 3.9415 | -0.1792 | -4.35 | 3.3 K | 13.01 K | |
| NCP | Nickel Creek Platinum Corp. | 22.00 | -1.00 | -4.35 | 3.08 K | 67.87 K | |
| CAMB | Cambria Gold Mines Inc. | 60.00 | -2.50 | -4 | 4.44 K | 266.4 K | |
| WEX | Western Exploration Inc | 80.00 | -2.50 | -3.03 | 58 | 4.64 K | |
| MXL-H | MX Gold Corp | 3.60 | -0.10 | -2.7 | 35.6 K | 128.16 K | |
| KEEK | Personas Social Incorporated | 26.00 | -0.50 | -1.89 | 6.79 K | 176.49 K | |
| HEM | Hemostemix Inc | 12.40 | -0.20 | -1.59 | 1.22 K | 15.07 K |