Loser Valuations for 21 January 2016 from 00:00:00 until 23:59:59
Loser Valuations for 21 January 2016 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 | 54.3148 | 36.86 B | -1.0288 | -1.86 | 1.04 M | 56.22 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.8225 | 3.99 B | -0.0374 | -0.64 | 4.27 K | 24.85 K |
| PRK | Park National Corp | 56.474 | 3.2 B | -0.8014 | -1.4 | 23 K | 1.3 M |
| NG | Novagold Resources Inc | 3.67 | 2.81 B | -0.13 | -3.42 | 1.63 M | 5.97 M |
| OGCP | Empire State Realty Op LP Se | 13.3922 | 1.47 B | -0.4388 | -3.17 | 2.7 K | 36.16 K |
| ESBA | Empire State Realty Op LP | 13.2824 | 1.46 B | -0.1627 | -1.21 | 14.6 K | 193.92 K |
| TMP | Tompkinstrustco | 37.7465 | 1.43 B | -0.5603 | -1.46 | 36.1 K | 1.36 M |
| FISK | Empire State Realty Op LP Se | 13.2527 | 1.41 B | -0.1134 | -0.85 | 1 K | 13.32 K |
| REPX | Riley Exploration Permian Inc | 11.2474 | 912.07 M | -0.703 | -5.88 | 106 | 1.19 K |
| BHB | Bar Harbor Bankshares | 14.4024 | 687.57 M | -0.1389 | -0.96 | 14.55 K | 209.55 K |
| CIX | Compx International Inc | 5.798 | 476.9 M | -0.1831 | -3.06 | 33.65 K | 195.11 K |
| EVI | Evi Industries Inc | 3.4462 | 270.19 M | -0.1333 | -3.72 | 5.8 K | 19.99 K |
| ELLO | Ellomay Capital Ltd | 7.2983 | 240.03 M | -0.1459 | -1.96 | 5.6 K | 40.9 K |
| SIF | Sifco Industries | 7.61 | 125.71 M | -0.41 | -5.11 | 11.5 K | 87.52 K |
| CVU | CPI Aerostructures | 8.11 | 61.21 M | -0.14 | -1.7 | 17.27 K | 140.06 K |
| DIT | Amcon Distributing Company | 59.5252 | 58.53 M | -0.4582 | -0.76 | 3.4 K | 202.39 K |
| FSP | Franklin Street Properties | 5.493 | 44.87 M | -0.0592 | -1.07 | 326.6 K | 1.79 M |
| XTNT | Xtant Medical Holdings Inc | 28.20 | 40.6 M | -0.516 | -1.8 | 615 | 17.34 K |
| AGIG | AGIG | 21.25 | 37.98 M | -1.25 | -5.56 | 1.33 K | 28.35 K |
| COHN | Cohen & CO Inc | 4.7991 | 32.9 M | -0.0418 | -0.86 | 189 | 907.03 |
| CPHI | China Pharma Holdings | 13.66 | 24.52 M | -0.34 | -2.43 | 253 | 3.46 K |
| BESS | Bimergen Energy Corporation | 53.20 | 21.51 M | -5.60 | -9.52 | 155 | 8.25 K |
| JOB | General Employment Enterprises | 4.62 | 20.81 M | -0.28 | -5.71 | 34.55 K | 159.6 K |
| UUU | Universal Security Instruments | 3.5449 | 16.02 M | -0.4631 | -11.55 | 7 K | 24.81 K |
| TOVX | Theriva Biologics Inc | 14875.00 | 7.64 M | -1837.50 | -10.99 | 229 | 3.41 M |
| OPTT | Ocean Power Tech Inc | 31.00 | 3.86 M | -1.60 | -4.91 | 139.41 K | 4.32 M |
| AUMN | Golden Minerals Company | 3.75 | 3.4 M | -0.7275 | -16.25 | 10.44 K | 39.16 K |
| TPHS | Trinity Pl Hlds Inc | 5.268 | 1.93 M | -0.0398 | -0.75 | 2.44 K | 12.85 K |
| OGEN | Oragenics Inc | 18180.00 | 1.58 M | -720.00 | -3.81 | 1 | 18.18 K |
| MTNB | Matinas Biopharma Hl | 33.005 | 1.17 M | -3.995 | -10.8 | 868 | 28.65 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.906 | -1.3262 | -5.47 | 1 K | 22.91 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 27.7121 | -0.2208 | -0.79 | 1.49 K | 41.32 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 410.262 | 1.48 T | -9.968 | -2.37 | 68.34 M | 28.04 B |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.6924 | 4.98 T | -0.1103 | -0.51 | 208.65 M | 4.53 B |
| MSFT | Microsoft Corporation | 44.0493 | 3.94 T | -0.2705 | -0.61 | 40.19 M | 1.77 B |
| NFLX | Netflix Inc | 10.235 | 260.38 B | -0.539 | -5 | 310.28 M | 3.18 B |
| PANW | Palo Alto Networks Inc | 24.10 | 256.86 B | -0.3833 | -1.57 | 11.36 M | 273.83 M |
| LRCX | Lam Research Corp | 5.908 | 250.84 B | -0.1257 | -2.08 | 39.36 M | 232.52 M |
| AMGN | Amgen Inc | 112.7131 | 249.05 B | -1.6526 | -1.45 | 4.67 M | 526.82 M |
| GILD | Gilead Sciences Inc | 62.126 | 207 B | -1.1744 | -1.86 | 12.16 M | 755.35 M |
| KLAC | K L A-Tencor Corp | 54.0324 | 180.45 B | -0.3595 | -0.66 | 981.1 K | 53.01 M |
| TMUS | T-Mobile US | 35.671 | 171.61 B | -0.25 | -0.7 | 3.83 M | 136.62 M |
| VRTX | Vertex Pharmaceutic | 95.07 | 138.71 B | -1.92 | -1.98 | 2.88 M | 273.91 M |
| IBKR | Interactive Brokers | 7.9599 | 129.18 B | -0.3686 | -4.43 | 5.32 M | 42.33 M |
| CME | CME Group Inc | 55.3328 | 109.49 B | -1.4914 | -2.62 | 4.01 M | 221.86 M |
| STX | Seagate Technology | 17.2653 | 105.83 B | -1.04 | -5.68 | 10.45 M | 180.37 M |
| EQIX | Equinix Inc | 237.4905 | 100.25 B | -3.7536 | -1.56 | 860.4 K | 204.34 M |
| WDC | Western Digital Cp | 28.5392 | 98.74 B | -1.2015 | -4.04 | 9.65 M | 275.45 M |
| MNST | Monster Beverage Cp | 23.0033 | 89.57 B | -0.3333 | -1.43 | 10.32 M | 237.32 M |
| CTAS | Cintas Corp | 18.1496 | 88.29 B | -0.4541 | -2.44 | 5.96 M | 108.1 M |
| CDNS | Cadence Design Systems, Inc. | 18.93 | 87.78 B | -0.11 | -0.58 | 1.75 M | 33.18 M |
| SNPS | Synopsys Inc | 40.69 | 86.32 B | -0.25 | -0.61 | 1.08 M | 44.02 M |
| MDLZ | Mondelez Intl Inc | 31.8208 | 83.57 B | -0.2683 | -0.84 | 9.49 M | 301.89 M |
| NTES | Netease Inc ADR | 26.4672 | 82.89 B | -0.1929 | -0.72 | 5.6 M | 148.32 M |
| NDAQ | Nasdaq Inc | 15.7817 | 59.88 B | -0.1472 | -0.92 | 3.45 M | 54.45 M |
| IDXX | Idexx Laboratories | 65.58 | 53.26 B | -0.85 | -1.28 | 1.01 M | 65.97 M |
| XEL | XCEL Energy Inc | 26.3411 | 51.14 B | -0.3572 | -1.34 | 5.36 M | 141.17 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.4495 | 50.97 B | -0.3135 | -1.44 | 2.86 M | 61.4 M |
| FITB | Fifth Third Bancorp | 10.9956 | 47.93 B | -0.5593 | -4.84 | 21.77 M | 239.39 M |
| ROP | Roper Industries | 156.7806 | 47.2 B | -1.1494 | -0.73 | 584.65 K | 91.66 M |
| NTRA | Natera Inc | 8.58 | 45.05 B | -0.18 | -2.05 | 161.8 K | 1.39 M |
| COHR | Coherent Inc | 16.54 | 37.98 B | -0.35 | -2.07 | 320.9 K | 5.31 M |
| BIIB | Biogen Inc | 262.08 | 36.71 B | -7.27 | -2.7 | 2.53 M | 663.32 M |
| ILMN | Illumina Inc | 164.572 | 32.23 B | -2.2179 | -1.33 | 1.02 M | 167.89 M |
| ESLT | Elbit Systems Ltd | 72.5739 | 31.99 B | -1.2263 | -1.66 | 27.5 K | 2 M |
| NTRS | Northern Trust Corp | 44.7434 | 31.29 B | -1.8349 | -3.94 | 3.8 M | 170.22 M |
| HBAN | Huntington Bcshs | 5.8668 | 31.18 B | -0.1694 | -2.81 | 21.72 M | 127.43 M |
| RYAAY | Ryanair Hlds Plc ADR | 31.0972 | 30.71 B | -0.3978 | -1.26 | 1.45 M | 45.02 M |
| DXCM | Dexcom | 18.12 | 29.62 B | -0.39 | -2.11 | 2.79 M | 50.47 M |
| CINF | Cincinnati Financial | 41.1626 | 28.47 B | -0.2662 | -0.64 | 672.2 K | 27.67 M |
| VRSK | Verisk Analytics Inc | 67.1529 | 26.63 B | -0.5053 | -0.75 | 1.45 M | 97.59 M |
| INSM | Insmed Inc | 12.92 | 25.1 B | -0.71 | -5.21 | 497.74 K | 6.43 M |
| INCY | Incyte Corp | 73.78 | 24.39 B | -0.47 | -0.63 | 2.19 M | 161.29 M |
| UTHR | United Therapeutic | 125.81 | 23.94 B | -2.80 | -2.18 | 932.39 K | 117.3 M |
| LPLA | Lpl Financial Hld | 28.7366 | 23.01 B | -0.3426 | -1.18 | 960.2 K | 27.59 M |
| ALNY | Alnylam Pharmaceuticals | 71.14 | 20.89 B | -3.66 | -4.89 | 941 K | 66.94 M |
| EVRG | Evergy Inc | 28.0012 | 20.18 B | -0.2289 | -0.81 | 1.09 M | 30.43 M |
| SBAC | SBA Communications | 80.2646 | 19.78 B | -0.9816 | -1.21 | 2.44 M | 195.58 M |
| ENTG | Entegris Inc | 10.1491 | 19.56 B | -0.1436 | -1.4 | 686.76 K | 6.97 M |
| SSNC | SS&C Technologies | 27.5658 | 18.24 B | -0.5987 | -2.13 | 1.54 M | 42.56 M |
| FFIV | F5 Networks Inc | 89.51 | 17.66 B | -0.51 | -0.57 | 4.01 M | 358.73 M |
| EWBC | East West Bancorp | 26.7404 | 17.65 B | -0.6899 | -2.52 | 1.45 M | 38.8 M |
| EXEL | Exelixis Inc | 4.37 | 16.98 B | -0.13 | -2.89 | 3.03 M | 13.23 M |
| NBIX | Neurocrine Bioscienc | 49.30 | 16.66 B | -0.37 | -0.74 | 1.06 M | 52.21 M |
| LAMR | Lamar Advertis A | 33.348 | 15.84 B | -0.2219 | -0.66 | 889.4 K | 29.66 M |
| CHTR | Charter Communications | 169.45 | 15.34 B | -1.06 | -0.62 | 1.17 M | 199.02 M |
| ICLR | Icon Plc | 67.71 | 15.34 B | -1.12 | -1.63 | 290.05 K | 19.64 M |
| ZBRA | Zebra Technologies | 55.56 | 15.16 B | -1.69 | -2.95 | 784.56 K | 43.59 M |
| LECO | Lincoln Elec Hld | 38.7595 | 14.91 B | -0.493 | -1.26 | 745.4 K | 28.89 M |
| CHKP | Check Point Software | 72.76 | 14.72 B | -1.79 | -2.4 | 2.74 M | 199.67 M |
| COKE | Coca Cola Bot Cons | 15.8869 | 13.84 B | -0.1788 | -1.11 | 393.58 K | 6.25 M |
| MKSI | Mks Instruments Inc | 30.2727 | 13 B | -0.3751 | -1.22 | 269.1 K | 8.15 M |
| SEIC | Sei Investments Company | 38.1792 | 12.49 B | -0.5924 | -1.53 | 895.24 K | 34.18 M |
| TXRH | Texas Roadhouse Inc | 30.6142 | 12.07 B | -0.3885 | -1.25 | 956.63 K | 29.29 M |
| VIRT | Virtu Financial Cm A | 14.3854 | 11.67 B | -0.2908 | -1.98 | 244.51 K | 3.52 M |
| GLPI | Gaming & Leisure | 12.8307 | 11.64 B | -0.0724 | -0.56 | 745.8 K | 9.57 M |
| AGNC | Agnc Investment Corp | 4.5292 | 11.18 B | -0.0593 | -1.29 | 5.18 M | 23.45 M |
| RGEN | Repligen Cp | 22.58 | 11.09 B | -1.48 | -6.15 | 277.08 K | 6.26 M |
| BMRN | Biomarin Pharmaceuticals | 80.82 | 10.85 B | -0.56 | -0.69 | 1.72 M | 138.79 M |
| ENSG | The Ensign Group IN | 18.7402 | 10.56 B | -0.871 | -4.44 | 535.57 K | 10.04 M |
| TTEK | Tetra Tech Inc | 4.304 | 10.32 B | -0.0909 | -2.07 | 2.12 M | 9.13 M |
| WTFC | Wintrust Financial Corp | 33.6984 | 10.21 B | -0.7811 | -2.27 | 675.18 K | 22.75 M |
| PODD | Insulet Corp | 33.46 | 10.16 B | -0.96 | -2.79 | 353.45 K | 11.83 M |
| SSB | South State Cp | 49.5006 | 10.07 B | -0.8882 | -1.76 | 123.3 K | 6.1 M |
| NVMI | Nova Ltd | 8.80 | 9.96 B | -0.22 | -2.44 | 16.93 K | 149.01 K |
| BPOP | Popular Inc | 17.3409 | 9.83 B | -0.1363 | -0.78 | 1.18 M | 20.51 M |
| HSIC | Henry Schein Inc | 56.4966 | 9.51 B | -0.8976 | -1.56 | 1.56 M | 87.91 M |
| ZION | Zions Bancorp | 15.9038 | 9.45 B | -0.2865 | -1.77 | 4.56 M | 72.6 M |
| ONB | Old National Bncp | 8.3274 | 9.43 B | -0.1514 | -1.79 | 1.34 M | 11.15 M |
| BRKR | Bruker Corp | 21.045 | 9.34 B | -0.2493 | -1.17 | 1.92 M | 40.37 M |
| MDGL | Madrigal Pharmaceuticals Inc | 8.0885 | 9.28 B | -0.1995 | -2.41 | 44.13 K | 356.98 K |
| TGTX | Tg Therapeuticscmn | 8.92 | 9.16 B | -0.47 | -5.01 | 601.6 K | 5.37 M |
| IBRX | Immunitybio Inc | 12.37 | 9.15 B | -0.11 | -0.88 | 343.3 K | 4.25 M |
| MORN | Morningstar Inc | 70.0637 | 9.06 B | -0.6178 | -0.87 | 100.7 K | 7.06 M |
| VSAT | Viasat Inc | 58.43 | 8.81 B | -0.34 | -0.58 | 124.04 K | 7.25 M |
| COLB | Columbia Banking Sys | 15.7972 | 8.62 B | -0.3041 | -1.89 | 303.8 K | 4.8 M |
| CORT | Corcept Therapeutics | 3.62 | 7.96 B | -0.21 | -5.48 | 243.82 K | 882.62 K |
| BOKF | Bok Financial Corp | 35.5643 | 7.87 B | -0.304 | -0.85 | 564.35 K | 20.07 M |
| CBSH | Commerce Bancshares | 23.7128 | 7.82 B | -0.5791 | -2.38 | 977.33 K | 23.18 M |
| VLY | Valley National Bancorp | 5.5199 | 7.74 B | -0.045 | -0.81 | 3.29 M | 18.18 M |
| ALKS | Alkermes Plc | 33.69 | 7.71 B | -26.73 | -44.24 | 12.47 M | 420.02 M |
| SLAB | Silicon Labs Inc | 42.91 | 7.39 B | -0.24 | -0.56 | 314.11 K | 13.48 M |
| IDCC | Interdigital Inc | 34.6022 | 7.35 B | -2.5061 | -6.75 | 815.13 K | 28.21 M |
| CROX | Crocs Inc | 8.84 | 6.94 B | -0.16 | -1.78 | 926.92 K | 8.19 M |
| ZG | Zillow Grp Inc Cl A | 20.60 | 6.85 B | -0.66 | -3.1 | 858.12 K | 17.68 M |
| PPC | Pilgrim's Pride | 15.998 | 6.79 B | -0.1669 | -1.03 | 1.96 M | 31.33 M |
| VICR | Vicor Cp | 7.49 | 6.78 B | -0.08 | -1.06 | 46.06 K | 345.01 K |
| CHDN | Churchill Downs IN | 21.0627 | 6.71 B | -0.3852 | -1.8 | 615.95 K | 12.97 M |
| Z | Zillow Group Cl C | 18.94 | 6.66 B | -0.59 | -3.02 | 2.05 M | 38.79 M |
| UBSI | United Bkshs Inc | 21.9155 | 6.57 B | -0.2463 | -1.11 | 445.8 K | 9.77 M |
| SNEX | Stonex Group Inc | 7.677 | 6.55 B | -0.0682 | -0.88 | 313.88 K | 2.41 M |
| AVT | Avnet Inc | 29.9542 | 6.52 B | -0.1744 | -0.58 | 1.9 M | 56.81 M |
| GBCI | Glacier Bancorp Inc | 16.6349 | 6.27 B | -0.2181 | -1.29 | 618.2 K | 10.28 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 68.4621 | 1.21 T | -1.0261 | -1.48 | 4.93 M | 337.57 M |
| UNH | Unitedhealth Group Inc | 96.7016 | 353.17 B | -1.099 | -1.12 | 5.41 M | 523.54 M |
| BAC | Bank of America Corporation | 10.6687 | 341.01 B | -0.2636 | -2.41 | 188.98 M | 2.02 B |
| NVS | Novartis Ag ADR | 47.7778 | 307 B | -0.377 | -0.78 | 2.95 M | 140.91 M |
| MS | Morgan Stanley | 18.4666 | 283.95 B | -0.3428 | -1.82 | 22.13 M | 408.67 M |
| BML-PH | Bank of America Corporation | 10.9124 | 261.13 B | -0.1969 | -1.77 | 25.59 K | 279.27 K |
| TMO | Thermo Fisher Scientific Inc | 127.8337 | 257.42 B | -1.3299 | -1.03 | 2.19 M | 280.4 M |
| GS | Goldman Sachs Group | 122.9286 | 249.73 B | -1.7022 | -1.37 | 5.74 M | 705.46 M |
| BAC-PL | Bank of America Corporation | 613.5757 | 241.31 B | -3.403 | -0.55 | 25.18 K | 15.45 M |
| BML-PL | Bank of America Corporation | 11.9189 | 241.13 B | -0.1293 | -1.07 | 15.51 K | 184.85 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5119 | 236.03 B | -0.0541 | -1.52 | 1.63 M | 5.74 M |
| ANET | Arista Networks Inc | 3.9088 | 215.79 B | -0.0512 | -1.29 | 9.33 M | 36.48 M |
| AXP | American Express Company | 54.2011 | 215.24 B | -0.3374 | -0.62 | 8.99 M | 487.39 M |
| C | Citigroup Inc | 29.6952 | 197.05 B | -0.2515 | -0.84 | 34.98 M | 1.04 B |
| ABT | Abbott Laboratories | 32.5366 | 190.39 B | -0.3956 | -1.2 | 10.09 M | 328.28 M |
| BLK | Blackrock Inc | 224.7083 | 182.05 B | -1.6278 | -0.72 | 1.1 M | 247.25 M |
| CRM | Salesforce.com Inc | 68.5042 | 175.83 B | -0.8082 | -1.17 | 4.64 M | 317.56 M |
| UNP | Union Pacific Corp | 56.461 | 172.38 B | -2.0756 | -3.55 | 19.54 M | 1.1 B |
| DHR | Danaher Corp | 34.5347 | 161.86 B | -0.2331 | -0.67 | 5.72 M | 197.7 M |
| SCHW | The Charles Schwab Corp | 21.3529 | 158.22 B | -0.7794 | -3.52 | 27.54 M | 588.1 M |
| ACN | Accenture Plc | 82.1981 | 153.89 B | -0.6439 | -0.78 | 4.5 M | 369.83 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.3624 | 146.21 B | -0.0395 | -0.9 | 2.17 M | 9.47 M |
| CB | Chubb Ltd | 90.5569 | 139.47 B | -1.0427 | -1.14 | 3.97 M | 359.58 M |
| SPGI | S&P Global Inc | 74.2007 | 135.62 B | -0.6715 | -0.9 | 1.17 M | 86.95 M |
| HDB | Hdfc Bank Ltd ADR | 11.2206 | 129.32 B | -0.0578 | -0.51 | 5.21 M | 58.43 M |
| BMY | Bristol-Myers Squibb Company | 44.3843 | 127.02 B | -0.2953 | -0.66 | 5.67 M | 251.45 M |
| SO | Southern Company | 30.5267 | 107.51 B | -0.2282 | -0.74 | 5.88 M | 179.4 M |
| MPC | Marathon Petroleum Corp | 28.7555 | 101.49 B | -0.6461 | -2.2 | 7.61 M | 218.87 M |
| VLO | Valero Energy Corp | 42.256 | 96.62 B | -1.3657 | -3.13 | 8.96 M | 378.69 M |
| PSX | Phillips 66 | 51.7672 | 95.85 B | -0.6059 | -1.16 | 4.36 M | 225.74 M |
| USB | U.S. Bancorp | 26.5465 | 92.63 B | -0.2412 | -0.9 | 12.51 M | 332.07 M |
| ECL | Ecolab Inc | 90.7951 | 84.33 B | -0.5259 | -0.58 | 1.63 M | 147.81 M |
| TRV | The Travelers Companies Inc | 82.1915 | 80.98 B | -0.7603 | -0.92 | 3.18 M | 261.7 M |
| USB-PH | U.S. Bancorp | 15.8786 | 77.52 B | -0.1048 | -0.66 | 62.46 K | 991.71 K |
| RSG | Republic Services | 35.5672 | 75.2 B | -0.3877 | -1.08 | 3.29 M | 116.99 M |
| NOC | Northrop Grumman Corp | 153.7484 | 74.59 B | -1.1368 | -0.73 | 1.03 M | 158.61 M |
| NSC | Norfolk Southern Corp | 56.2331 | 71.86 B | -0.8908 | -1.56 | 3.86 M | 217.28 M |
| MS-PA | Morgan Stanley | 14.5046 | 68.24 B | -0.0794 | -0.54 | 54.85 K | 795.52 K |
| GS-PD | The Goldman Sachs Group Inc | 11.5112 | 67.57 B | -0.0875 | -0.75 | 135.37 K | 1.56 M |
| TDG | Transdigm Group Inc | 134.6063 | 66.95 B | -0.7711 | -0.57 | 674 K | 90.72 M |
| DB | Deutsche Bank Ag | 14.3118 | 64.6 B | -0.5777 | -3.88 | 9.21 M | 131.8 M |
| TFC | Truist Financial Corp | 20.8475 | 59.18 B | -0.7085 | -3.29 | 9.97 M | 207.85 M |
| LHX | L3Harris Technologies Inc | 68.0704 | 48.39 B | -0.5997 | -0.87 | 1.08 M | 73.6 M |
| HEI | Heico Corp | 26.719 | 46.49 B | -0.1515 | -0.56 | 340.23 K | 9.09 M |
| HMC | Honda Motor Company ADR | 19.317 | 46.43 B | -0.4546 | -2.3 | 1.86 M | 35.9 M |
| STT | State Street Corp | 40.5952 | 45.05 B | -0.5221 | -1.27 | 2.84 M | 115.33 M |
| IQV | Iqvia Holdings Inc | 62.47 | 44.8 B | -0.78 | -1.23 | 974.03 K | 60.85 M |
| ARES | Ares Management LP | 7.2233 | 44.45 B | -0.0911 | -1.25 | 113.8 K | 822.01 K |
| ED | Consolidated Edison Company of New York | 46.8549 | 43.85 B | -0.3876 | -0.82 | 4.59 M | 214.86 M |
| CMG | Chipotle Mexican Grill | 9.224 | 43.55 B | -0.086 | -0.92 | 59.95 M | 552.93 M |
| AMP | Ameriprise Financial Services | 72.7608 | 43.54 B | -0.8355 | -1.14 | 1.46 M | 105.98 M |
| LYV | Live Nation Entertainment | 21.43 | 40.83 B | -0.12 | -0.56 | 1.44 M | 30.93 M |
| KR | Kroger Company | 25.3117 | 39.98 B | -0.4769 | -1.85 | 9.59 M | 242.81 M |
| WEC | Wisconsin Energy Corp | 37.6506 | 38.12 B | -0.3372 | -0.89 | 2.91 M | 109.46 M |
| SYY | Sysco Corp | 30.2503 | 37.84 B | -0.1996 | -0.66 | 6.13 M | 185.56 M |
| IX | Orix Corp ADR | 4.1278 | 37.3 B | -0.1632 | -3.8 | 187.5 K | 773.96 K |
| TKO | Tko Group Holdings Inc Cl A | 14.0152 | 36.02 B | -0.5097 | -3.51 | 1.15 M | 16.16 M |
| FIX | Comfort Systems USA | 25.3039 | 35.81 B | -0.5615 | -2.17 | 519.64 K | 13.15 M |
| CNC | Centene Corp | 29.875 | 34.53 B | -1.395 | -4.46 | 3.41 M | 101.81 M |
| ZTS | Zoetis Inc Cl A | 39.5719 | 32.81 B | -0.6521 | -1.62 | 3.78 M | 149.48 M |
| MTB | M&T Bank Corp | 76.4386 | 31.29 B | -1.8616 | -2.38 | 1.68 M | 128.07 M |
| RJF | Raymond James Financial | 25.6065 | 31.28 B | -1.4783 | -5.46 | 4.57 M | 117.02 M |
| PUK | Prudential Public Ltd Company ADR | 24.8872 | 30.28 B | -0.1854 | -0.74 | 481.68 K | 11.99 M |
| AWK | American Water Works | 49.3533 | 29.92 B | -0.3031 | -0.61 | 1.28 M | 62.95 M |
| LH | Laboratory Corp of America Holdings | 89.2264 | 29.77 B | -0.5648 | -0.63 | 940.31 K | 83.9 M |
| DTE | Dte Energy Company | 48.0812 | 28.11 B | -0.5703 | -1.17 | 1.7 M | 81.71 M |
| WST | West Pharmaceutical Services | 54.6267 | 27.85 B | -1.3561 | -2.42 | 545.3 K | 29.79 M |
| BAP | Credicorp Ltd | 64.3733 | 27.63 B | -0.739 | -1.13 | 348.6 K | 22.44 M |
| NMR | Nomura Holdings Inc ADR | 3.3382 | 27.53 B | -0.0274 | -0.81 | 547.8 K | 1.83 M |
| PPG | PPG Industries | 75.6686 | 27.03 B | -1.3171 | -1.71 | 4.31 M | 326.18 M |
| CFG | Citizens Financial Group Inc/Ri | 14.5288 | 26.51 B | -0.184 | -1.25 | 9.82 M | 142.67 M |
| ES | Eversource Energy | 35.5288 | 26.31 B | -0.4004 | -1.11 | 2.35 M | 83.5 M |
| GPN | Global Payments Inc | 54.2861 | 25.77 B | -0.7012 | -1.28 | 2.45 M | 133.1 M |
| RF | Regions Financial Corp | 5.4207 | 24.06 B | -0.0485 | -0.89 | 31.91 M | 172.97 M |
| STZ | Constellation Brands Inc | 122.1146 | 24.02 B | -1.4386 | -1.16 | 1.71 M | 208.85 M |
| MKL | Markel Corp | 834.44 | 23.71 B | -11.71 | -1.38 | 57.59 K | 48.06 M |
| SW | Smurfit Westrock Plc | 22.8312 | 23.13 B | -1.4493 | -5.97 | 400 | 9.13 K |
| PKG | Packaging Corp of America | 41.3609 | 22.25 B | -0.7614 | -1.81 | 1.3 M | 53.71 M |
| MKCV | McCormick & Company, Incorporated | 34.3201 | 19.84 B | -0.4747 | -1.36 | 1.4 K | 48.19 K |
| BCH | Banco DE Chile ADR | 9.9784 | 19.53 B | -0.0651 | -0.65 | 122.68 K | 1.22 M |
| GIS | General Mills | 37.8213 | 18.99 B | -0.3074 | -0.81 | 4.91 M | 185.79 M |
| SNA | Snap-On Inc | 117.8381 | 18.94 B | -1.8007 | -1.51 | 846.5 K | 99.75 M |
| ESS | Essex Property Trust | 157.6036 | 18.78 B | -2.4817 | -1.55 | 587.4 K | 92.58 M |
| ITT | ITT Inc | 26.9443 | 18.34 B | -0.1876 | -0.69 | 1.59 M | 42.8 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 4.2655 | 18.26 B | -0.0695 | -1.6 | 2.8 M | 11.96 M |
| ROL | Rollins Inc | 9.9454 | 18.26 B | -0.0741 | -0.74 | 807.52 K | 8.03 M |
| RVTY | RVTY | 46.4509 | 17.31 B | -0.6256 | -1.33 | 638.6 K | 29.66 M |
| BALL | Ball Corporation | 30.1069 | 17.16 B | -0.6914 | -2.24 | 2.91 M | 87.71 M |
| SWK | Stanley Black & Decker Inc | 70.8727 | 17.08 B | -0.6259 | -0.88 | 1.93 M | 136.67 M |
| PFGC | Performance Food Group Company | 21.64 | 16.96 B | -0.34 | -1.55 | 326.59 K | 7.07 M |
| IEX | Idex Corp | 60.2053 | 16.67 B | -0.7749 | -1.27 | 628.94 K | 37.87 M |
| DINO | HF Sinclair Corp | 23.1976 | 16.65 B | -0.2317 | -0.99 | 3.05 M | 70.7 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 11.5787 | 16.43 B | -0.6146 | -5.04 | 1.06 M | 12.26 M |
| LDOS | Leidos Holdings Inc | 33.3849 | 16.19 B | -0.6092 | -1.79 | 646.73 K | 21.59 M |
| CRL | Charles River Laboratories Intl | 73.88 | 16.17 B | -1.02 | -1.36 | 598.76 K | 44.24 M |
| TRU | Transunion | 23.3548 | 15.48 B | -0.5874 | -2.45 | 577.4 K | 13.49 M |
| W | Wayfair Inc | 41.81 | 15.29 B | -0.33 | -0.78 | 887.5 K | 37.11 M |
| FICO | Fair Isaac and Company | 80.9401 | 15.22 B | -4.2363 | -4.97 | 504.72 K | 40.85 M |
| RBC | Regal-Beloit Corp | 52.9594 | 15.02 B | -0.7432 | -1.38 | 152.1 K | 8.06 M |
| SUI | Sun Communities | 48.0227 | 14.93 B | -0.3795 | -0.78 | 217.6 K | 10.45 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PNC-A | Postmedia Network Canada Corp | 30.00 | -6.00 | -16.67 | 29 | 870 | |
| BBD-B | Bombardier Inc Series B | 27.25 | -2.75 | -9.17 | 669.06 K | 18.23 M | |
| BBD-A | Bombardier Inc | 30.25 | -2.75 | -8.33 | 310.99 K | 9.41 M | |
| MDP | Medexus Pharmaceuticals Inc | 3.75 | -0.30 | -7.41 | 4.1 K | 15.38 K | |
| FLNT | Flint Corp | 5.60 | -0.40 | -6.67 | 13 | 72.8 | |
| III | Imperial Metals Corp | 4.46 | -0.29 | -6.11 | 25.07 K | 111.83 K | |
| HBP | Helix Biopharm | 9.25 | -0.50 | -5.13 | 120 | 1.11 K | |
| KPT | Kp Tissue Inc | 4.8223 | -0.2504 | -4.94 | 24.1 K | 116.22 K | |
| SEC | Senvest Capital | 124.25 | -6.30 | -4.83 | 800 | 99.4 K | |
| NG | Novagold Res Inc | 5.26 | -0.25 | -4.54 | 369.08 K | 1.94 M | |
| RAY | Stingray Group Inc. | 4.3973 | -0.1832 | -4 | 57.5 K | 252.84 K | |
| CRRX | Carerx Corp | 4.9198 | -0.1968 | -3.85 | 600 | 2.95 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.9469 | -0.2732 | -3.78 | 43.13 K | 299.63 K | |
| FTS-PI | Fortis Inc Pref I | 5.9263 | -0.2247 | -3.65 | 2.8 K | 16.59 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 4.7802 | -0.1764 | -3.56 | 12.55 K | 59.99 K | |
| CPX-PE | Capital Power Corporation Pref E | 6.1027 | -0.2219 | -3.51 | 16.56 K | 101.07 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 6.3768 | -0.2286 | -3.46 | 8.8 K | 56.12 K | |
| BBD-PC | Bombardier Inc Pref C | 4.1175 | -0.1312 | -3.09 | 11.37 K | 46.8 K | |
| BDI | Black Diamond Group Ltd | 3.8159 | -0.1156 | -2.94 | 277.76 K | 1.06 M | |
| CPH | Cipher Pharmaceuticals Inc | 5.66 | -0.17 | -2.92 | 30.1 K | 170.37 K | |
| CPX-PA | Capital Power Corporation Pref A | 5.1608 | -0.1455 | -2.74 | 9.1 K | 46.94 K | |
| BN-PX | Brookfield Corporation | 6.6948 | -0.179 | -2.6 | 49.72 K | 332.89 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.0219 | -0.2306 | -2.49 | 18.74 K | 169.07 K | |
| NPI-PB | Northland Power Inc Pref B | 5.6958 | -0.1354 | -2.32 | 700 | 3.99 K | |
| PWF-PA | Power Financial Corp Pref A | 6.2829 | -0.1454 | -2.26 | 800 | 5.03 K | |
| UNC | United Corp Ltd | 5.2376 | -0.121 | -2.26 | 2.07 K | 10.86 K | |
| BU | Burcon Nutrascience Corp | 30.7692 | -0.6617 | -2.11 | 417 | 12.83 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 7.495 | -0.1609 | -2.1 | 14.26 K | 106.89 K | |
| CSCI | Cosciens Biopharma Inc | 424.00 | -9.00 | -2.08 | 258 | 109.39 K | |
| NFI | Nfi Group Inc. | 21.5405 | -0.4539 | -2.06 | 126.67 K | 2.73 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.6436 | -0.0977 | -2.06 | 1.2 K | 5.57 K | |
| IFC | Intact Financial Corp | 65.1244 | -1.3326 | -2.01 | 327.4 K | 21.32 M | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 7.4409 | -0.1462 | -1.93 | 20.61 K | 153.36 K | |
| PAAS | Pan American Silver Corp | 7.1507 | -0.1388 | -1.9 | 290.52 K | 2.08 M | |
| DSG | Descartes Sys | 25.07 | -0.48 | -1.88 | 218.45 K | 5.48 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 9.1782 | -0.1743 | -1.86 | 8.2 K | 75.26 K | |
| ACB | Aurora Cannabis Inc | 63.60 | -1.20 | -1.85 | 2.02 K | 128.73 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.7976 | -0.2596 | -1.72 | 50.91 K | 753.42 K | |
| BB | Blackberry Ltd | 9.84 | -0.17 | -1.7 | 3.03 M | 29.81 M | |
| TWC | Twc Enterprises Ltd | 8.6847 | -0.1441 | -1.63 | 2.8 K | 24.32 K | |
| AG | First Majestic Silver Corp | 3.6904 | -0.0592 | -1.58 | 482.38 K | 1.78 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.0863 | -0.0812 | -1.57 | 800 | 4.07 K | |
| WPK | Winpak Ltd | 36.5055 | -0.5819 | -1.57 | 31.33 K | 1.14 M | |
| BN-PZ | Brookfield Corporation | 9.389 | -0.1492 | -1.56 | 5.65 K | 53.05 K | |
| RCI-B | Rogers Communications Inc | 33.4763 | -0.519 | -1.53 | 1.29 M | 43.24 M | |
| ALA-PG | Altagas Ltd Pref G | 9.4093 | -0.1378 | -1.44 | 4.34 K | 40.84 K | |
| TOY | Spin Master Corp | 18.4126 | -0.2564 | -1.37 | 4.7 K | 86.54 K | |
| NPI-PA | Northland Power Inc Pref A | 7.7811 | -0.1065 | -1.35 | 3.2 K | 24.9 K | |
| TPX-B | Molson Coors Canada Inc | 95.9882 | -1.3061 | -1.34 | 6.52 K | 625.75 K | |
| WPM | Wheaton Precious Metals Corp | 13.0897 | -0.1742 | -1.31 | 1.55 M | 20.23 M | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 3.9934 | -0.051 | -1.26 | 17.11 K | 68.33 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 8.183 | -0.1038 | -1.25 | 2.7 K | 22.09 K | |
| WCN | Waste Connections Inc | 48.2817 | -0.5845 | -1.2 | 2.15 M | 103.97 M | |
| FNV | Franco-Nevada Corp | 54.3926 | -0.6525 | -1.19 | 678.4 K | 36.9 M | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 12.0813 | -0.1428 | -1.17 | 2.3 K | 27.79 K | |
| BN-PC | Brookfield Corporation | 5.0532 | -0.0596 | -1.17 | 4.97 K | 25.13 K | |
| CIGI | Colliers International Group Inc | 56.4967 | -0.6657 | -1.16 | 61.8 K | 3.49 M | |
| TC | Tucows Inc | 26.85 | -0.30 | -1.1 | 2.3 K | 61.76 K | |
| VBNK | Versabank | 4.3036 | -0.0465 | -1.07 | 16.1 K | 69.29 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 10.5602 | -0.1129 | -1.06 | 16.47 K | 173.96 K | |
| ORIO | ORIO | 14.1061 | -0.147 | -1.03 | 200 | 2.82 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 7.1746 | -0.0708 | -0.98 | 15.4 K | 110.49 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.1529 | -0.0485 | -0.93 | 1.99 K | 10.24 K | |
| FIH-U | Fairfax India Holdings Corporation | 9.65 | -0.09 | -0.92 | 9.7 K | 93.6 K | |
| CP | Canadian Pacific Kansas City Ltd | 27.289 | -0.2422 | -0.88 | 5.03 M | 137.22 M | |
| BHC | Bausch Health Companies Inc | 128.89 | -1.07 | -0.82 | 449.49 K | 57.94 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.6077 | -0.0962 | -0.82 | 1.32 K | 15.32 K | |
| EMA-PF | Emera Inc Pref F | 9.6379 | -0.0793 | -0.82 | 5.16 K | 49.68 K | |
| OGC | Oceanagold Corp | 7.2209 | -0.056 | -0.77 | 355.97 K | 2.57 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 18.7951 | -0.1421 | -0.75 | 116.5 K | 2.19 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.0323 | -0.0527 | -0.74 | 30.95 K | 217.65 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 8.0854 | -0.0593 | -0.73 | 6.67 K | 53.97 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 11.2623 | -0.0779 | -0.69 | 318.79 K | 3.59 M | |
| ADEN | Adentra Inc | 13.5409 | -0.0923 | -0.68 | 52.7 K | 713.61 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 8.3112 | -0.0536 | -0.64 | 11.4 K | 94.75 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 6.2405 | -0.0398 | -0.63 | 19.78 K | 123.44 K | |
| CSW-B | Corby Spirit and Wine Limited | 8.9716 | -0.0557 | -0.62 | 1.07 K | 9.64 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.9312 | -0.0306 | -0.62 | 9.28 K | 45.76 K | |
| CAE | Cae Inc | 13.8052 | -0.0843 | -0.61 | 595.08 K | 8.22 M | |
| BCE-PM | BCE Inc Pref M | 7.4668 | -0.0439 | -0.58 | 37.54 K | 280.3 K | |
| BCE-PF | BCE Inc Pref AF | 6.8634 | -0.0395 | -0.57 | 7.92 K | 54.39 K | |
| BCE-PC | BCE Inc Pref AC | 6.7319 | -0.0362 | -0.53 | 3.09 K | 20.78 K | |
| ENGH | Enghouse Systems Ltd | 23.2906 | -0.1248 | -0.53 | 171.95 K | 4 M | |
| CAS | Cascades Inc | 9.5522 | -0.0507 | -0.53 | 205.99 K | 1.97 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.9644 | 251.94 B | -0.0973 | -1.92 | 192 | 953.16 |
| BYDDY | BYD Company Limited | 8.89 | 86.16 B | -0.34 | -3.68 | 60.13 K | 534.57 K |
| HIPH | American Premium Water Corporation | 40.00 | 28.08 M | -10.00 | -20 | 48 | 1.92 K |
| PCHK | Pacific Conquest Holdings Inc | 20.00 | 120.05 K | -2.50 | -11.11 | 2 | 40 |
| ASHI | Vapor Hub International Inc. | 4.82 | 60.28 K | -0.78 | -13.93 | 563 | 2.71 K |
| AXPWQ | Axion Power International Inc | 212.00 | 9.6 K | -8.08 | -3.67 | 296 | 62.75 K |
| SIMPQ | Simply Inc | 327.50 | 1.55 K | -10.00 | -2.96 | 12 | 3.93 K |
| RTNB | root9B Holdings Inc | 20.70 | 610 | -0.15 | -0.72 | 5.7 K | 117.89 K |
| PEHD | Perigee Holdings Inc. | 7.24 | 130 | -0.76 | -9.5 | 83 | 600.92 |
| TLSS | Transportation and Logistics Systems Inc | 23.50 | 117 | -1.425 | -5.72 | 185 | 4.35 K |
| PZOO | Pazoo Inc | 5.00 | -1.075 | -17.7 | 10.8 K | 54.02 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 4.50 | -1.50 | -25 | 8 K | 36 K | |
| SKRR | SKRR Exploration Inc | 7.50 | -1.50 | -16.67 | 245 | 1.84 K | |
| GPUS | Alset AI Ventures Inc. | 7.20 | -0.80 | -10 | 12 | 86.4 | |
| HEM | Hemostemix Inc | 10.00 | -0.80 | -7.41 | 4.72 K | 47.2 K | |
| URZ | Urz Energy Corp | 8.50 | -0.50 | -5.56 | 708 | 6.02 K | |
| AXL | Arrow Exploration Corp | 3.7179 | -0.1283 | -3.34 | 750 | 2.79 K | |
| NEXG | NeXGold Mining Corp | 4.92 | -0.12 | -2.38 | 1.5 K | 7.38 K | |
| RX | BioSyent Inc | 5.958 | -0.0375 | -0.63 | 7.2 K | 42.9 K |