Loser Valuations for 4 February 2016 from 00:00:00 until 23:59:59
Loser Valuations for 4 February 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 26.3382 | 56.76 B | -0.8601 | -3.16 | 7 M | 184.47 M |
| CBOE | CBOE Global Markets Inc | 53.7481 | 36.86 B | -2.3016 | -4.11 | 1.12 M | 60.25 M |
| SEB | Seaboard Corporation | 2780.2339 | 3.38 B | -109.2124 | -3.78 | 200 | 556.05 K |
| NG | Novagold Resources Inc | 4.31 | 2.81 B | -0.03 | -0.69 | 1.79 M | 7.72 M |
| NOG | Northern Oil and Gas | 24.851 | 2.43 B | -0.6476 | -2.54 | 96.07 K | 2.39 M |
| FISK | Empire State Realty Op LP Se | 13.0259 | 1.41 B | -0.4293 | -3.19 | 2.1 K | 27.38 K |
| REPX | Riley Exploration Permian Inc | 14.8185 | 912.07 M | -1.1154 | -7 | 49 | 726.11 |
| VKI | Invesco Advantage Muni Income Trust II | 6.8115 | 380.82 M | -0.0448 | -0.65 | 119.8 K | 816.02 K |
| BKTI | Bk Technologies Inc | 15.7069 | 252.32 M | -0.5182 | -3.19 | 468 | 7.35 K |
| NEN | New England Realty Associates | 37.1332 | 156.05 M | -0.3753 | -1 | 3.5 K | 129.97 K |
| USBC | USBC, Inc. | 270.00 | 143.62 M | -10.00 | -3.57 | 3 | 810 |
| CVU | CPI Aerostructures | 8.68 | 61.21 M | -0.07 | -0.8 | 4.24 K | 36.77 K |
| IBIO | Ibio Inc | 3200.00 | 47.5 M | -50.00 | -1.54 | 10 | 32 K |
| ATNM | Actinium Pharmaceuticals Inc | 60.5999 | 44.96 M | -1.20 | -1.94 | 10.37 K | 628.24 K |
| FSP | Franklin Street Properties | 5.5226 | 44.87 M | -0.0414 | -0.74 | 286.9 K | 1.58 M |
| AGIG | AGIG | 22.50 | 37.98 M | -1.25 | -5.26 | 884 | 19.89 K |
| TOON | Kartoon Studios Inc | 22.80 | 31.1 M | -4.20 | -15.56 | 1.33 K | 30.39 K |
| CPHI | China Pharma Holdings | 13.65 | 24.52 M | -0.34 | -2.43 | 16 | 218.4 |
| UUU | Universal Security Instruments | 3.2418 | 16.02 M | -0.0168 | -0.52 | 17.9 K | 58.03 K |
| CVR | Chicago Rivet & Machine Company | 18.057 | 10.15 M | -0.2758 | -1.5 | 200 | 3.61 K |
| TOVX | Theriva Biologics Inc | 10675.00 | 7.64 M | -612.50 | -5.43 | 98 | 1.05 M |
| INUV | Inuvo Inc | 24.20 | 6.76 M | -0.80 | -3.2 | 7.12 K | 172.3 K |
| VNRX | Volitionrx Ltd | 3.78 | 5.89 M | -0.07 | -1.82 | 2.23 K | 8.43 K |
| PW | Power REIT | 4.1018 | 2.48 M | -0.1382 | -3.26 | 1.53 K | 6.26 K |
| MTNB | Matinas Biopharma Hl | 27.00 | 1.17 M | -2.00 | -6.9 | 1.7 K | 45.95 K |
| ENSV | Enservco Corpporation | 5.565 | 29.09 K | -0.429 | -7.16 | 2.52 K | 14.02 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 28.0932 | -0.6056 | -2.11 | 3.65 K | 102.62 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 22.303 | -0.1527 | -0.68 | 5.36 K | 119.63 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 31.72 | 633.83 B | -0.56 | -1.73 | 696.72 K | 22.1 M |
| CT | Cotton | 60.23 | -1.71 | -2.76 | 31.48 K | 1.9 M | |
| CC | Cocoa | 2764.00 | -73.00 | -2.57 | 15.95 K | 44.08 M | |
| CL | Crude Oil | 31.72 | -0.56 | -1.73 | 696.72 K | 22.1 M | |
| BZ | Brent Crude | 34.46 | -0.58 | -1.66 | 323.93 K | 11.16 M | |
| FC | Feeder Cattle | 150.375 | -1.425 | -0.94 | 4.06 K | 610.52 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 36.2023 | 3.5 T | -0.9596 | -2.58 | 104.92 M | 3.8 B |
| GOOG | Alphabet Inc Class C | 35.1122 | 3.49 T | -0.9393 | -2.61 | 103.37 M | 3.63 B |
| META | Meta Platforms Inc | 109.6297 | 1.56 T | -2.1829 | -1.95 | 38.89 M | 4.26 B |
| COST | Costco Wholesale | 120.3976 | 466.86 B | -2.8738 | -2.33 | 5.34 M | 642.98 M |
| AZN | Astrazeneca Plc ADR | 42.8025 | 289.14 B | -2.6971 | -5.93 | 6.31 M | 270.25 M |
| NFLX | Netflix Inc | 8.971 | 260.38 B | -0.103 | -1.14 | 191.09 M | 1.71 B |
| AMGN | Amgen Inc | 110.5958 | 249.05 B | -0.5755 | -0.52 | 3.69 M | 407.57 M |
| PEP | Pepsico Inc | 71.403 | 192.61 B | -0.9752 | -1.35 | 5.21 M | 372.15 M |
| VRTX | Vertex Pharmaceutic | 91.72 | 138.71 B | -2.16 | -2.3 | 2.45 M | 224.99 M |
| SBUX | Starbucks Corporation | 47.2023 | 120.18 B | -1.0041 | -2.08 | 13.94 M | 658.23 M |
| SNY | Sanofi-Aventis S.A. ADR | 27.233 | 112.71 B | -0.2952 | -1.07 | 1.34 M | 36.5 M |
| CME | CME Group Inc | 58.2617 | 109.49 B | -2.0719 | -3.43 | 3.8 M | 221.21 M |
| REGN | Regeneron Pharmaceuticals | 409.8213 | 93.55 B | -8.3635 | -2 | 1.28 M | 526.5 M |
| ADBE | Adobe Systems Inc | 86.36 | 93.14 B | -1.63 | -1.85 | 3.42 M | 295.13 M |
| MNST | Monster Beverage Cp | 21.41 | 89.57 B | -1.0766 | -4.79 | 13.59 M | 290.9 M |
| MDLZ | Mondelez Intl Inc | 29.9982 | 83.57 B | -0.9547 | -3.08 | 18.82 M | 564.52 M |
| ROST | Ross Stores Inc | 49.2728 | 74.13 B | -0.5608 | -1.13 | 4.14 M | 203.79 M |
| ORLY | O'Reilly Automotive | 16.7254 | 72.33 B | -0.1827 | -1.08 | 15.03 M | 251.45 M |
| AEP | American Electric Power Company | 43.4059 | 68.9 B | -0.7108 | -1.61 | 4.11 M | 178.6 M |
| KMB | Kimberly-Clark Corp | 90.4832 | 66.54 B | -1.1385 | -1.24 | 2.59 M | 234.48 M |
| NDAQ | Nasdaq Inc | 16.9332 | 59.88 B | -0.4951 | -2.84 | 7.53 M | 127.44 M |
| MSTR | Strategy | 16.784 | 54.57 B | -0.364 | -2.12 | 1.32 M | 22.19 M |
| IDXX | Idexx Laboratories | 70.92 | 53.26 B | -0.54 | -0.76 | 722.52 K | 51.24 M |
| FANG | Diamondback Energy | 55.3459 | 49.96 B | -2.2138 | -3.85 | 2.53 M | 139.96 M |
| KDP | Keurig Dr Pepper Inc | 11.3999 | 49.85 B | -0.3753 | -3.19 | 2.14 M | 24.44 M |
| VOD | Vodafone Grp Plc ADR | 15.5855 | 36.1 B | -0.3429 | -2.15 | 7.06 M | 110.08 M |
| ACGL | Arch Capital Grp Ltd | 20.9071 | 34.92 B | -0.1997 | -0.95 | 1.62 M | 33.93 M |
| GMAB | Genmab A/S ADR | 11.823 | 32.98 B | -0.534 | -4.32 | 9.5 K | 112.32 K |
| ILMN | Illumina Inc | 139.4747 | 32.23 B | -5.9144 | -4.07 | 1.74 M | 242.99 M |
| RYAAY | Ryanair Hlds Plc ADR | 29.6185 | 30.71 B | -0.3265 | -1.09 | 1.05 M | 31.16 M |
| KHC | Kraft Heinz Company | 47.0177 | 29.13 B | -0.4693 | -0.99 | 7.08 M | 332.75 M |
| CTSH | Cognizant Tech Sol | 52.5888 | 28.93 B | -1.0056 | -1.88 | 5.51 M | 289.91 M |
| ULTA | Ulta Beauty Inc | 168.88 | 27.57 B | -4.58 | -2.64 | 1.3 M | 218.78 M |
| FWONA | Liberty Media F1 Series A | 23.3043 | 25.72 B | -0.2098 | -0.89 | 1.55 M | 36.08 M |
| CASY | Casey's General Stor | 110.7301 | 25.42 B | -0.8723 | -0.78 | 258.78 K | 28.65 M |
| DLTR | Dollar Tree Inc | 76.67 | 24.61 B | -2.92 | -3.67 | 3.75 M | 287.83 M |
| EVRG | Evergy Inc | 31.302 | 20.18 B | -0.5686 | -1.78 | 1.77 M | 55.33 M |
| TSCO | Tractor Supply Company | 14.5113 | 18.94 B | -0.1559 | -1.06 | 9.07 M | 131.6 M |
| SSNC | SS&C Technologies | 27.4893 | 18.24 B | -0.2656 | -0.96 | 1.32 M | 36.25 M |
| GEN | Gen Digital Inc | 7.3694 | 17.67 B | -0.0384 | -0.52 | 9.83 M | 72.45 M |
| NBIX | Neurocrine Bioscienc | 37.07 | 16.66 B | -2.39 | -6.06 | 2.28 M | 84.58 M |
| CHTR | Charter Communications | 170.50 | 15.34 B | -5.95 | -3.37 | 4 M | 682.66 M |
| APA | Apa Corp | 31.734 | 15.17 B | -0.3895 | -1.21 | 7.53 M | 239.07 M |
| MANH | Manhattan Assoc | 53.29 | 14.68 B | -2.40 | -4.31 | 1.05 M | 55.75 M |
| REG | Regency Centers Corp | 48.7056 | 13.99 B | -0.5393 | -1.1 | 903 K | 43.98 M |
| COKE | Coca Cola Bot Cons | 14.945 | 13.84 B | -0.2723 | -1.79 | 352.47 K | 5.27 M |
| ARCC | Ares Capital Corp | 5.1289 | 13.82 B | -0.0339 | -0.66 | 1.59 M | 8.15 M |
| FIVE | Five Below Inc | 35.235 | 13.23 B | -0.445 | -1.25 | 1.26 M | 44.31 M |
| LULU | Lululemon Athletica | 62.63 | 12.83 B | -0.39 | -0.62 | 2.04 M | 128.06 M |
| SEIC | Sei Investments Company | 32.5469 | 12.49 B | -0.8135 | -2.44 | 1.72 M | 56.06 M |
| COO | Cooper Companies | 32.9156 | 11.86 B | -0.3994 | -1.2 | 1.18 M | 38.92 M |
| VIRT | Virtu Financial Cm A | 14.0041 | 11.67 B | -1.1697 | -7.71 | 1.07 M | 15.02 M |
| TECH | Bio-Techne Cp | 19.7683 | 11.43 B | -0.2401 | -1.2 | 1.4 M | 27.67 M |
| RGEN | Repligen Cp | 21.87 | 11.09 B | -0.18 | -0.82 | 322.69 K | 7.06 M |
| UHAL | A M E R C O | 32.2692 | 11.01 B | -1.5352 | -4.54 | 1.22 M | 39.34 M |
| BMRN | Biomarin Pharmaceuticals | 71.15 | 10.85 B | -0.76 | -1.06 | 2.23 M | 158.78 M |
| ENSG | The Ensign Group IN | 19.1891 | 10.56 B | -0.1617 | -0.84 | 166.76 K | 3.2 M |
| PODD | Insulet Corp | 31.05 | 10.16 B | -0.16 | -0.51 | 388.21 K | 12.05 M |
| SSB | South State Cp | 50.7536 | 10.07 B | -0.2855 | -0.56 | 63.1 K | 3.2 M |
| IBRX | Immunitybio Inc | 8.50 | 9.15 B | -0.05 | -0.58 | 566.7 K | 4.82 M |
| MTCH | Match Group Inc | 9.0227 | 8.88 B | -0.832 | -8.44 | 5.5 M | 49.58 M |
| COLB | Columbia Banking Sys | 15.8469 | 8.62 B | -0.1825 | -1.14 | 494.3 K | 7.83 M |
| HQY | Healthequity | 18.20 | 8.57 B | -0.87 | -4.56 | 353.79 K | 6.44 M |
| AMKR | Amkor Technology | 5.1887 | 8.13 B | -0.0279 | -0.53 | 1.02 M | 5.31 M |
| DSGX | Descartes Sys Group | 18.18 | 8.04 B | -0.33 | -1.78 | 14.3 K | 259.9 K |
| AMRX | Amneal Pharmaceuticals Inc | 34.90 | 7.01 B | -1.10 | -3.06 | 616.98 K | 21.53 M |
| TTMI | TTM Technologies | 5.34 | 7.01 B | -0.17 | -3.09 | 799.5 K | 4.27 M |
| CROX | Crocs Inc | 8.95 | 6.94 B | -0.18 | -1.97 | 841.33 K | 7.53 M |
| CPB | Campbell Soup Company | 39.2361 | 6.9 B | -0.6735 | -1.69 | 1.87 M | 73.39 M |
| CHDN | Churchill Downs IN | 20.956 | 6.71 B | -0.1162 | -0.55 | 453.31 K | 9.5 M |
| QLYS | Qualys Inc | 25.17 | 6.59 B | -0.27 | -1.06 | 465.3 K | 11.71 M |
| FORM | Formfactor Inc | 6.86 | 6.36 B | -0.99 | -12.61 | 1.17 M | 8.04 M |
| CWST | Casella Waste Sys | 5.50 | 6.25 B | -0.07 | -1.26 | 85.71 K | 471.42 K |
| LGND | Ligand Pharm | 61.7218 | 6.12 B | -1.4535 | -2.3 | 686.89 K | 42.4 M |
| ACIW | Aci Worldwide Inc | 17.54 | 6.06 B | -0.26 | -1.46 | 348.63 K | 6.11 M |
| OTEX | Open Text Cp | 18.7602 | 6.03 B | -0.1471 | -0.78 | 595.4 K | 11.17 M |
| CZR | Caesars Entertainment Inc | 9.95 | 5.96 B | -0.10 | -1 | 115.2 K | 1.15 M |
| NXST | Nexstar Media Group Inc | 32.296 | 5.85 B | -1.2086 | -3.61 | 910.24 K | 29.4 M |
| MKTX | Marketaxess Holdings | 101.4573 | 5.83 B | -2.1199 | -2.05 | 205.84 K | 20.88 M |
| VRNS | Varonis Systems Inc | 5.6667 | 5.63 B | -0.1866 | -3.19 | 295.55 K | 1.67 M |
| BCPC | Balchem Cp | 59.0946 | 5.56 B | -2.4221 | -3.94 | 169.27 K | 10 M |
| NICE | Nice Ltd ADR | 59.3036 | 5.52 B | -0.405 | -0.68 | 327.27 K | 19.41 M |
| ABCB | Ameris Bancorp | 24.0498 | 5.49 B | -0.3862 | -1.58 | 174.6 K | 4.2 M |
| OLLI | Ollies Bargain CS | 20.73 | 5.37 B | -0.38 | -1.8 | 216.28 K | 4.48 M |
| PEGA | Pegasystems Inc | 11.4954 | 5.3 B | -0.2152 | -1.84 | 352.2 K | 4.05 M |
| OMAB | Grupo Aeroportuario ADR | 21.6691 | 5.29 B | -0.3699 | -1.68 | 28.57 K | 619.15 K |
| MMSI | Merit Medical Sys | 16.21 | 5.23 B | -0.10 | -0.61 | 172.34 K | 2.79 M |
| LKQ | LKQ Corp | 23.4703 | 5.06 B | -0.1422 | -0.6 | 1.7 M | 39.8 M |
| LIVN | Livanova Plc OR Sh | 57.20 | 4.96 B | -0.41 | -0.71 | 278.73 K | 15.94 M |
| CVCO | Cavco Inds Inc | 78.63 | 4.87 B | -0.76 | -0.96 | 43.39 K | 3.41 M |
| VSEC | V S E Cp | 25.8774 | 4.85 B | -0.2727 | -1.04 | 19.3 K | 499.33 K |
| SFM | Sprouts Farmers Mark | 23.57 | 4.53 B | -0.15 | -0.63 | 1.57 M | 37.07 M |
| CHEF | The Chefs Warehouse | 13.69 | 4.51 B | -0.21 | -1.51 | 105.62 K | 1.45 M |
| MRCY | Mercury Sys Inc | 18.00 | 4.48 B | -0.11 | -0.61 | 64.63 K | 1.16 M |
| UCB | United Community Banks, Inc. | 13.0419 | 4.42 B | -0.0906 | -0.69 | 266.01 K | 3.47 M |
| DOX | Amdocs Ltd Ord | 44.9739 | 4.39 B | -0.4993 | -1.1 | 1.29 M | 57.84 M |
| IPAR | Inter Parfums Inc | 21.3605 | 4.34 B | -0.1561 | -0.73 | 59.98 K | 1.28 M |
| ICUI | I C U Medical Inc | 89.03 | 4.3 B | -8.54 | -8.75 | 666.28 K | 59.32 M |
| IBOC | Intl Bancshares | 16.9139 | 4.2 B | -0.1153 | -0.68 | 174.38 K | 2.95 M |
| CRVL | Corvel Cp | 14.38 | 4.2 B | -0.5467 | -3.66 | 124.9 K | 1.8 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 62.4738 | 1.21 T | -1.5223 | -2.38 | 6.34 M | 396.05 M |
| V | Visa Inc | 68.5503 | 789.94 B | -0.6512 | -0.94 | 14.74 M | 1.01 B |
| MRK | Merck & Company | 33.7879 | 361.73 B | -1.0153 | -2.92 | 21.6 M | 729.77 M |
| HD | Home Depot | 94.7988 | 342.68 B | -2.0978 | -2.16 | 9.17 M | 869.48 M |
| PM | Philip Morris International Inc | 53.7393 | 308.42 B | -0.4162 | -0.77 | 6.02 M | 323.51 M |
| NVS | Novartis Ag ADR | 44.9062 | 307 B | -0.8675 | -1.9 | 2.48 M | 111.29 M |
| SAP | SAP Ag ADR | 65.7819 | 269.45 B | -0.7064 | -1.06 | 1.28 M | 84.42 M |
| TM | Toyota Motor Corp Ltd | 89.5674 | 254.63 B | -0.5486 | -0.61 | 560.89 K | 50.24 M |
| MCD | McDonald's Corporation | 94.0574 | 195.68 B | -0.6314 | -0.67 | 7.59 M | 714.37 M |
| NEE | Nextera Energy | 23.668 | 182.36 B | -0.2564 | -1.07 | 11.71 M | 277.22 M |
| NVO | Novo Nordisk A/S ADR | 42.7555 | 177.74 B | -1.7654 | -3.97 | 2.66 M | 113.69 M |
| PFE | Pfizer Inc | 17.4705 | 167.52 B | -0.4037 | -2.26 | 60.01 M | 1.05 B |
| BUD | Anheuser-Busch Inbev S.A. ADR | 101.2818 | 165.33 B | -2.1436 | -2.07 | 2.07 M | 209.85 M |
| COP | ConocoPhillips | 25.942 | 163.71 B | -2.4312 | -8.57 | 49.19 M | 1.28 B |
| TJX | TJX Companies | 30.6648 | 148.83 B | -0.5287 | -1.69 | 6.25 M | 191.68 M |
| T | American Telephone and Telegraph Inc. | 15.8715 | 145.71 B | -0.0825 | -0.52 | 31.04 M | 492.68 M |
| UL | Unilever Plc ADR | 35.5111 | 142.12 B | -0.7205 | -1.99 | 1.59 M | 56.63 M |
| LMT | Lockheed Martin Corp | 160.044 | 131 B | -2.0633 | -1.27 | 1.63 M | 260.58 M |
| BTI | British American Tobacco Industries ADR | 27.3411 | 130.83 B | -0.4875 | -1.75 | 628.8 K | 17.19 M |
| BMY | Bristol-Myers Squibb Company | 41.9728 | 127.02 B | -0.2953 | -0.7 | 7.99 M | 335.25 M |
| MO | Altria Group | 33.3302 | 126.62 B | -0.2018 | -0.6 | 6.36 M | 212.14 M |
| CVS | CVS Corp | 69.3335 | 107.28 B | -0.5422 | -0.78 | 4.69 M | 324.95 M |
| NOW | Servicenow Inc | 58.62 | 105.84 B | -0.68 | -1.15 | 3.65 M | 213.81 M |
| MPC | Marathon Petroleum Corp | 25.3652 | 101.49 B | -1.6407 | -6.08 | 17.64 M | 447.39 M |
| GSK | Glaxosmithkline Plc ADR | 24.82 | 100.88 B | -0.648 | -2.54 | 6.33 M | 157.03 M |
| ICE | Intercontinental Exchange | 43.1943 | 96.27 B | -2.9821 | -6.46 | 14.85 M | 641.52 M |
| MSI | Motorola Solutions | 54.8278 | 85.07 B | -0.5376 | -0.97 | 930.3 K | 51.01 M |
| NGG | National Grid Transco Plc ADR | 40.7544 | 83.6 B | -0.2687 | -0.66 | 1.29 M | 52.69 M |
| EOG | Eog Resources | 50.7493 | 77.17 B | -1.2976 | -2.49 | 5.17 M | 262.59 M |
| NOC | Northrop Grumman Corp | 158.1007 | 74.59 B | -2.9015 | -1.8 | 1.55 M | 245.12 M |
| GM | General Motors Company | 22.9819 | 73.15 B | -0.2247 | -0.97 | 21 M | 482.68 M |
| TGT | Target Corporation | 51.517 | 71.97 B | -1.8609 | -3.49 | 7.65 M | 394.13 M |
| RELX | Relx Plc ADR | 13.8294 | 69.71 B | -0.1332 | -0.95 | 82.3 K | 1.14 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.6992 | 67.16 B | -0.7292 | -4.73 | 18.4 K | 270.47 K |
| PSA | Public Storage | 164.0882 | 63.05 B | -4.5917 | -2.72 | 930.47 K | 152.68 M |
| CAH | Cardinal Health | 57.4879 | 62.92 B | -0.5479 | -0.94 | 2.55 M | 146.39 M |
| MET | Metlife Inc | 26.519 | 62.02 B | -1.4677 | -5.24 | 17.54 M | 465.1 M |
| BSX | Boston Scientific Corp | 17.34 | 61.96 B | -0.39 | -2.2 | 29.67 M | 514.4 M |
| BDX | Becton Dickinson and Company | 90.4195 | 57.71 B | -2.0784 | -2.25 | 2.36 M | 213.7 M |
| NKE | Nike Inc | 55.5052 | 57.32 B | -2.1401 | -3.71 | 10.46 M | 580.35 M |
| MPLX | Mplx LP | 8.7599 | 56.64 B | -0.0646 | -0.73 | 5.14 M | 45.07 M |
| OXY | Occidental Petroleum Corp | 49.9151 | 56.36 B | -0.857 | -1.69 | 9.27 M | 462.58 M |
| DEO | Diageo Plc ADR | 82.1317 | 55.48 B | -2.1722 | -2.58 | 983.4 K | 80.77 M |
| ETR | Entergy Corp | 24.2842 | 52.82 B | -0.3527 | -1.43 | 2.73 M | 66.2 M |
| AZO | Autozone | 747.87 | 51.77 B | -4.03 | -0.54 | 512.25 K | 383.09 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 56.3326 | 49.72 B | -0.3479 | -0.61 | 6.05 M | 340.82 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 48.3118 | 47.07 B | -0.752 | -1.53 | 921 | 44.5 K |
| SPG-PJ | Simon Property Group Inc | 47.0998 | 45.32 B | -1.2572 | -2.6 | 1.72 K | 81.01 K |
| WAT | Waters Corp | 117.92 | 44.93 B | -0.92 | -0.77 | 485.5 K | 57.25 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 70.1599 | 44.24 B | -1.3068 | -1.83 | 609.2 K | 42.74 M |
| LYV | Live Nation Entertainment | 21.36 | 40.83 B | -0.22 | -1.02 | 711.75 K | 15.2 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 13.5733 | 40.79 B | -0.2674 | -1.93 | 59.25 K | 804.19 K |
| AIG | American International Group | 41.8023 | 40.31 B | -0.2244 | -0.53 | 12.29 M | 513.62 M |
| KR | Kroger Company | 26.5449 | 39.98 B | -0.8313 | -3.04 | 7.3 M | 193.87 M |
| CCI | Crown Castle International Corp | 56.2315 | 37.7 B | -0.3587 | -0.63 | 1.78 M | 99.91 M |
| KMB | Kimberly-Clark Corp | 90.4832 | 36 B | -1.1385 | -1.24 | 2.59 M | 234.48 M |
| UI | Ubiquiti Networks | 26.1214 | 35.87 B | -0.1489 | -0.57 | 1.35 M | 35.27 M |
| FIX | Comfort Systems USA | 24.1529 | 35.81 B | -0.4492 | -1.83 | 346.98 K | 8.38 M |
| HEI-A | HEICO Corporation | 21.0972 | 34.98 B | -0.4077 | -1.9 | 734.3 K | 15.49 M |
| EXR | Extra Space Storage Inc | 58.6281 | 34.73 B | -1.5389 | -2.56 | 1.7 M | 99.62 M |
| AEE | Ameren Corp | 34.4406 | 31.24 B | -0.5922 | -1.69 | 3.03 M | 104.42 M |
| EQT | Eqt Corp | 29.7813 | 30.9 B | -0.5731 | -1.89 | 4.91 M | 146.15 M |
| AWK | American Water Works | 52.6394 | 29.92 B | -1.3257 | -2.46 | 1.96 M | 103.4 M |
| PHG | Koninklijke Philips Electronics ADR | 19.9698 | 29.67 B | -0.316 | -1.56 | 2.52 M | 50.24 M |
| DG | Dollar General Corp | 63.8641 | 29.51 B | -1.9634 | -2.98 | 3.77 M | 240.8 M |
| PCG | Pacific Gas & Electric Company | 52.5784 | 28.57 B | -1.0548 | -1.97 | 4.18 M | 219.56 M |
| DTE | Dte Energy Company | 52.5466 | 28.11 B | -0.2912 | -0.55 | 1.63 M | 85.72 M |
| WST | West Pharmaceutical Services | 53.8958 | 27.85 B | -0.7886 | -1.44 | 207.4 K | 11.18 M |
| CNP | Centerpoint Energy Inc | 13.5389 | 26.95 B | -0.0715 | -0.53 | 4.19 M | 56.73 M |
| FE | Firstenergy Corp | 21.9148 | 26.88 B | -0.1779 | -0.81 | 3.99 M | 87.4 M |
| ES | Eversource Energy | 38.5844 | 26.31 B | -0.5549 | -1.42 | 3.35 M | 129.17 M |
| TPR | Tapestry Inc | 27.0512 | 26.1 B | -0.2474 | -0.91 | 5.34 M | 144.36 M |
| DRI | Darden Restaurants | 46.1632 | 25.61 B | -0.3077 | -0.66 | 1.71 M | 78.77 M |
| STZ | Constellation Brands Inc | 125.094 | 24.02 B | -2.9369 | -2.29 | 3.02 M | 378.11 M |
| MKL | Markel Corp | 830.45 | 23.71 B | -4.96 | -0.59 | 56.74 K | 47.12 M |
| EIX | Edison International | 41.4472 | 22.84 B | -0.6572 | -1.56 | 2.51 M | 103.88 M |
| RL | Ralph Lauren Corp | 73.4062 | 22.44 B | -20.8998 | -22.16 | 10.82 M | 794.49 M |
| NI | NiSource Inc | 15.2908 | 21.18 B | -0.1193 | -0.77 | 3.62 M | 55.41 M |
| TSN | Tyson Foods | 40.1623 | 21 B | -0.7499 | -1.83 | 5 M | 200.74 M |
| MKCV | McCormick & Company, Incorporated | 36.9439 | 19.84 B | -0.3539 | -0.95 | 800 | 29.56 K |
| GIS | General Mills | 38.5201 | 18.99 B | -0.3844 | -0.99 | 3.09 M | 118.99 M |
| SNA | Snap-On Inc | 113.6416 | 18.94 B | -6.2556 | -5.22 | 2.11 M | 239.73 M |
| TPL | Texas Pacific Land Trust | 12.1798 | 18.79 B | -0.1126 | -0.92 | 69.3 K | 844.06 K |
| ROL | Rollins Inc | 10.5033 | 18.26 B | -0.1093 | -1.03 | 834.08 K | 8.76 M |
| RBA | Ritchie Bros. Auctioneers Inc | 18.4758 | 17.42 B | -0.1228 | -0.66 | 562.2 K | 10.39 M |
| PFGC | Performance Food Group Company | 23.64 | 16.96 B | -0.93 | -3.79 | 172.71 K | 4.08 M |
| JLL | Jones Lang Lasalle Inc | 114.9477 | 16.94 B | -0.937 | -0.81 | 879.38 K | 101.08 M |
| TYL | Tyler Technologies | 152.70 | 16.72 B | -3.34 | -2.14 | 197.56 K | 30.17 M |
| OVV | Ovintiv Inc | 17.4887 | 16.26 B | -0.6819 | -3.75 | 3.54 M | 61.88 M |
| CRL | Charles River Laboratories Intl | 71.61 | 16.17 B | -0.57 | -0.79 | 586.95 K | 42.03 M |
| BURL | Burlington Stores Inc | 52.76 | 15.5 B | -0.71 | -1.33 | 946.8 K | 49.95 M |
| FICO | Fair Isaac and Company | 95.8272 | 15.22 B | -0.7394 | -0.77 | 276.64 K | 26.51 M |
| AIZ | Assurant Inc | 64.1643 | 15.14 B | -0.6609 | -1.02 | 568.6 K | 36.48 M |
| SUI | Sun Communities | 49.3145 | 14.93 B | -0.3065 | -0.62 | 221.3 K | 10.91 M |
| SGI | Somnigroup International Inc. | 13.4303 | 14.77 B | -1.0374 | -7.17 | 23.72 M | 318.59 M |
| DOC | Physicians Realty Trust | 14.6761 | 14.71 B | -0.1004 | -0.68 | 3.3 M | 48.41 M |
| MAA | Mid-America Apartment Communities | 61.2339 | 14.14 B | -3.382 | -5.23 | 1.66 M | 101.35 M |
| RNR | Renaissancere Holdings Ltd | 100.4599 | 14.04 B | -1.5494 | -1.52 | 637.8 K | 64.07 M |
| SJM | J.M. Smucker Company | 92.1563 | 13.95 B | -2.5174 | -2.66 | 1.04 M | 95.93 M |
| GDDY | Godaddy Inc | 28.49 | 13.87 B | -1.78 | -5.88 | 1.03 M | 29.42 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DXT | Dexterra Group Inc | 4.1505 | -0.9998 | -19.41 | 415.46 K | 1.72 M | |
| HMMC | Hemlo Mining Corp. | 13.50 | -2.25 | -14.29 | 293 | 3.96 K | |
| XAU | Goldmoney Inc | 19.2962 | -2.1983 | -10.23 | 58.49 K | 1.13 M | |
| PPTA | Perpetua Resources Corp | 3.10 | -0.30 | -8.82 | 31.13 K | 96.5 K | |
| CCL-A | CCL Industries Inc | 33.4935 | -2.9811 | -8.17 | 1.5 K | 50.24 K | |
| WRG | Western Energy Services Corp | 352.80 | -30.00 | -7.84 | 687 | 242.37 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 8.8456 | -0.6269 | -6.62 | 51.5 K | 455.55 K | |
| BDI | Black Diamond Group Ltd | 4.2958 | -0.2752 | -6.02 | 331.79 K | 1.43 M | |
| CUP-U | Caribbean Utilities Company Ltd | 6.346 | -0.3476 | -5.19 | 15.1 K | 95.82 K | |
| OVV | Ovintiv Inc | 24.0955 | -1.0056 | -4.01 | 1.51 M | 36.34 M | |
| CRRX | Carerx Corp | 4.723 | -0.1968 | -4 | 8.23 K | 38.89 K | |
| TWM | Tidewater Midstream and Infras Ltd | 429.2152 | -15.1132 | -3.4 | 4.01 K | 1.72 M | |
| KXS | Kinaxis Inc | 43.64 | -1.47 | -3.26 | 81.6 K | 3.56 M | |
| BBD-PC | Bombardier Inc Pref C | 3.6401 | -0.1193 | -3.17 | 22.9 K | 83.35 K | |
| WTE | Westshore Terminals Investment Corp | 7.8482 | -0.2397 | -2.96 | 373.21 K | 2.93 M | |
| PBL | Pollard Banknote Ltd | 7.5909 | -0.23 | -2.94 | 15.34 K | 116.45 K | |
| DRM | Dream Unlimited Corp | 12.0509 | -0.3602 | -2.9 | 21.35 K | 257.29 K | |
| CSU | Constellation Software Inc | 397.6871 | -11.4806 | -2.81 | 88.79 K | 35.31 M | |
| TPX-B | Molson Coors Canada Inc | 93.5235 | -2.5968 | -2.7 | 978 | 91.47 K | |
| FIH-U | Fairfax India Holdings Corporation | 9.55 | -0.25 | -2.55 | 13.2 K | 126.06 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 6.769 | -0.1759 | -2.53 | 212.91 K | 1.44 M | |
| OGI | Organigram Holdings Inc | 3.08 | -0.08 | -2.53 | 33.9 K | 104.41 K | |
| CYB | Cymbria Corp Cl A | 31.65 | -0.79 | -2.44 | 4.09 K | 129.61 K | |
| BU | Burcon Nutrascience Corp | 34.7395 | -0.8271 | -2.33 | 175 | 6.08 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 3.937 | -0.093 | -2.31 | 1.9 K | 7.48 K | |
| FFH | Fairfax Financial Holdings Ltd | 596.6561 | -13.9316 | -2.28 | 23.91 K | 14.27 M | |
| BBD-B | Bombardier Inc Series B | 21.75 | -0.50 | -2.25 | 503.07 K | 10.94 M | |
| SLF-PJ | Sun Life Financial Inc | 6.7414 | -0.15 | -2.18 | 1.85 K | 12.45 K | |
| DSG | Descartes Sys | 24.94 | -0.55 | -2.16 | 137.53 K | 3.43 M | |
| BCE-PM | BCE Inc Pref M | 8.2072 | -0.1757 | -2.1 | 3.9 K | 32.01 K | |
| XTC | Exco Tech | 8.8249 | -0.1827 | -2.03 | 74.71 K | 659.34 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.4591 | -0.2292 | -1.96 | 100 | 1.15 K | |
| WPK | Winpak Ltd | 36.4633 | -0.7253 | -1.95 | 49.74 K | 1.81 M | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.9408 | -0.0977 | -1.94 | 6.85 K | 33.85 K | |
| NWC | The North West Company Inc | 19.7696 | -0.384 | -1.91 | 85.48 K | 1.69 M | |
| BBD-A | Bombardier Inc | 26.00 | -0.50 | -1.89 | 273.54 K | 7.11 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 17.3748 | -0.329 | -1.86 | 492.5 K | 8.56 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 5.8684 | -0.1103 | -1.84 | 2.65 K | 15.55 K | |
| GFP | Greenfirst Forest Products Inc | 5.2632 | -0.0974 | -1.82 | 215 | 1.13 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.6618 | -0.0978 | -1.7 | 3 K | 16.99 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.1237 | -0.1044 | -1.68 | 2.85 K | 17.45 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 8.7082 | -0.1465 | -1.65 | 2.5 K | 21.77 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 8.0456 | -0.133 | -1.63 | 14.25 K | 114.65 K | |
| TRZ | Transat At Inc | 7.05 | -0.11 | -1.54 | 52.48 K | 369.98 K | |
| WN | George Weston Limited | 29.3852 | -0.4546 | -1.52 | 315.85 K | 9.28 M | |
| TXG | Torex Gold Resources Inc | 13.6412 | -0.1992 | -1.44 | 1.75 M | 23.81 M | |
| SGR-UN | Slate Grocery REIT | 5.6495 | -0.0813 | -1.42 | 18.8 K | 106.21 K | |
| ATS | Ats Corp | 9.13 | -0.13 | -1.4 | 3.41 M | 31.14 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.0656 | -0.099 | -1.38 | 60.96 K | 430.72 K | |
| EDV | Endeavour Mining Corp | 7.3275 | -0.0985 | -1.33 | 257.5 K | 1.89 M | |
| POW-PD | Power Corporation of Canada Pref D | 12.1802 | -0.1624 | -1.32 | 1.4 K | 17.05 K | |
| EMP-A | Empire Company Limited | 21.15 | -0.2586 | -1.21 | 346.3 K | 7.32 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 11.9361 | -0.1456 | -1.21 | 4.93 K | 58.87 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.2275 | -0.1112 | -1.19 | 3.48 K | 32.15 K | |
| BCE-PR | BCE Inc Pref R | 9.3718 | -0.1092 | -1.15 | 66.16 K | 620.02 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 8.9829 | -0.1037 | -1.14 | 4.02 K | 36.11 K | |
| ALA | AltaGas Ltd | 18.7153 | -0.2115 | -1.12 | 347.88 K | 6.51 M | |
| ONEX | Onex Corp | 78.4268 | -0.8598 | -1.08 | 135.03 K | 10.59 M | |
| MFC-PM | Manulife Financial Corp Pref M | 10.9552 | -0.1199 | -1.08 | 4.33 K | 47.39 K | |
| WILD | Wildbrain Ltd | 7.3804 | -0.0773 | -1.04 | 261.8 K | 1.93 M | |
| MRD | Melcor Dev | 9.0195 | -0.0915 | -1 | 3.03 K | 27.33 K | |
| AIM-PC | Aimia Inc Pref C | 5.6627 | -0.0548 | -0.96 | 2.98 K | 16.85 K | |
| OTEX | Open Text Corp | 25.9339 | -0.2439 | -0.93 | 1.09 M | 28.25 M | |
| BCE-PH | Bce Inc Pref H | 6.9104 | -0.0646 | -0.93 | 994 | 6.87 K | |
| AI | Atrium Mortgage Investment Corp | 5.1271 | -0.0466 | -0.9 | 17.5 K | 89.72 K | |
| RBA | Rb Global Inc | 25.0328 | -0.2257 | -0.89 | 104.81 K | 2.62 M | |
| ATD | Alimentation Couche-Tard Inc. | 27.7404 | -0.2496 | -0.89 | 4.2 K | 116.51 K | |
| CVG | Clairvest Group | 21.8315 | -0.194 | -0.88 | 1.11 K | 24.21 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 6.9876 | -0.0611 | -0.87 | 24.2 K | 169.12 K | |
| GSY | Goeasy Ltd | 13.0024 | -0.1074 | -0.82 | 8.61 K | 111.95 K | |
| GIL | Gildan Activewear Inc | 28.3408 | -0.2305 | -0.81 | 758.5 K | 21.5 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 5.3583 | -0.0428 | -0.79 | 6.1 K | 32.69 K | |
| ESP-PA | Brompton Energy Split Corp. | 7.6738 | -0.0579 | -0.75 | 700 | 5.37 K | |
| L | Loblaw CO | 10.3685 | -0.0782 | -0.75 | 1.13 M | 11.73 M | |
| CIU-PA | CU Inc Pref A | 11.30 | -0.0851 | -0.75 | 900 | 10.17 K | |
| EVT | Economic Investment | 5.2508 | -0.0376 | -0.71 | 2 K | 10.5 K | |
| GIB-A | CGI Inc | 59.8534 | -0.4063 | -0.67 | 700.22 K | 41.91 M | |
| NG | Novagold Res Inc | 5.94 | -0.04 | -0.67 | 358.81 K | 2.13 M | |
| ALC | Algoma Central | 6.5718 | -0.0441 | -0.67 | 3.7 K | 24.32 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.9236 | -0.0421 | -0.6 | 152.47 K | 1.06 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 9.7473 | -0.0592 | -0.6 | 6.26 K | 61.05 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 6.8155 | -0.0406 | -0.59 | 2.13 K | 14.52 K | |
| MPCT-UN | Dream Impact Trust | 16.7972 | -0.0998 | -0.59 | 8.82 K | 148.24 K | |
| CPX | Capital Power Corp | 10.0933 | -0.0598 | -0.59 | 257.13 K | 2.6 M | |
| MRU | Metro Inc | 34.7257 | -0.2028 | -0.58 | 349.01 K | 12.12 M | |
| MTL | Mullen Group Ltd | 8.9307 | -0.0498 | -0.55 | 248.5 K | 2.22 M | |
| ADEN | Adentra Inc | 14.4716 | -0.0755 | -0.52 | 15.6 K | 225.76 K | |
| EIF | Exchange Income Corp | 12.8321 | -0.0668 | -0.52 | 171.9 K | 2.21 M | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 6.693 | -0.0348 | -0.52 | 13.15 K | 88.01 K | |
| LNF | Leons Furniture | 8.8766 | -0.046 | -0.52 | 2 K | 17.75 K | |
| RFA | RFA Financial Inc. | 26.3823 | -0.1366 | -0.52 | 69.52 K | 1.83 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 5.6471 | -0.0285 | -0.5 | 23.27 K | 131.38 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 48.785 | 43.99 B | -1.5446 | -3.07 | 65.7 K | 3.21 M |
| BRDCY | Bridgestone Corporation | 14.7973 | 32.14 B | -0.1166 | -0.78 | 25.2 K | 372.92 K |
| HCMC | Healthier Choices Management Corp | 10779.9844 | 26.36 M | -3080.002 | -22.22 | 13 | 140.14 K |
| ZVOI | Zovio Inc | 6.48 | 137.92 K | -0.11 | -1.67 | 59.72 K | 386.97 K |
| BOTY | Lingerie Fighting Championships Inc | 7999.00 | 72.69 K | -1001.00 | -11.12 | 400 | 3.2 M |
| ASHI | Vapor Hub International Inc. | 5.30 | 60.28 K | -0.10 | -1.85 | 135 | 715.5 |
| MLRT | Metalert Inc. | 41.926 | 10.43 K | -1.9501 | -4.44 | 6 | 251.56 |
| AXPWQ | Axion Power International Inc | 128.00 | 9.6 K | -6.00 | -4.48 | 194 | 24.83 K |
| PQEFF | Petroteq Energy Inc | 4.02 | 8.92 K | -0.30 | -6.94 | 7.2 K | 28.94 K |
| SNLP | Syntrol Corp | 12.06 | 4.45 K | -5.94 | -33 | 661 | 7.97 K |
| EMWPF | Eros Media World Plc | 160.80 | 1.9 K | -2.00 | -1.23 | 16.07 K | 2.58 M |
| CYRNQ | CYRNQ | 34.03 | 799 | -0.57 | -1.65 | 767 | 26.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 4.50 | 61.41 M | -0.75 | -14.29 | 2.61 K | 11.76 K |
| SAG | Sterling Metals Corp | 9.00 | 6.09 M | -1.00 | -10 | 1.63 K | 14.63 K |
| IMR | iMetal Resources Inc | 7.50 | -2.50 | -25 | 16 | 120 | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -1.00 | -20 | 170 | 680 | |
| GPUS | Alset AI Ventures Inc. | 6.40 | -1.60 | -20 | 6.46 K | 41.36 K | |
| CAMB | Cambria Gold Mines Inc. | 45.00 | -1.00 | -2.17 | 80.5 K | 3.62 M | |
| MPH | Medicure Inc | 7.01 | -0.04 | -0.57 | 74.89 K | 525.01 K |