Loser Valuations for 18 August 2017 from 00:00:00 until 23:59:59
Loser Valuations for 18 August 2017 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 | 85.7063 | 36.86 B | -0.7921 | -0.92 | 1.24 M | 106.35 M |
| GSAT | Globalstar | 28.65 | 10.92 B | -0.30 | -1.04 | 130.39 K | 3.74 M |
| ESBA | Empire State Realty Op LP | 17.1661 | 1.46 B | -0.1427 | -0.82 | 1.3 K | 22.32 K |
| USAS | Americas Silver Corp | 8.05 | 1.04 B | -0.125 | -1.53 | 23.08 K | 185.79 K |
| REPX | Riley Exploration Permian Inc | 5.6361 | 912.07 M | -0.1329 | -2.3 | 395 | 2.23 K |
| CTGO | Contango Ore Inc | 18.26 | 520 M | -0.24 | -1.3 | 226 | 4.13 K |
| CIX | Compx International Inc | 9.3489 | 476.9 M | -0.0653 | -0.69 | 1.19 K | 11.14 K |
| REI | Ring Energy Inc | 12.14 | 289.2 M | -0.16 | -1.3 | 487.5 K | 5.92 M |
| CMT | Core Molding Technologies Inc | 20.5905 | 185.38 M | -0.2974 | -1.42 | 24.4 K | 502.41 K |
| LODE | Comstock Mining Inc | 43.00 | 148.31 M | -3.00 | -6.52 | 6.06 K | 260.58 K |
| PLG | Platinum Group Metals Ltd | 5.167 | 140.67 M | -0.333 | -6.05 | 35.69 K | 184.42 K |
| ESP | Espey Mfg. & Electronics | 16.7703 | 140.16 M | -0.2012 | -1.19 | 12.3 K | 206.27 K |
| SIF | Sifco Industries | 5.76 | 125.71 M | -0.24 | -4 | 700 | 4.03 K |
| BCV | Bancroft Convertible Fund | 9.8958 | 117.76 M | -0.0601 | -0.6 | 10.7 K | 105.89 K |
| IOR | Income Opportunity Realty Trust | 9.3279 | 75.31 M | -0.0821 | -0.87 | 984 | 9.18 K |
| COE | 51Talk Online Education Group | 65.68 | 60.49 M | -4.56 | -6.49 | 13.95 K | 916.5 K |
| DXR | Daxor Corp | 5.9402 | 49.33 M | -0.1169 | -1.93 | 1.23 K | 7.31 K |
| MYO | Myomo Inc | 184.50 | 47.93 M | -11.70 | -5.96 | 1.93 K | 356.08 K |
| ATNM | Actinium Pharmaceuticals Inc | 17.40 | 44.96 M | -0.60 | -3.33 | 12.54 K | 218.27 K |
| FSP | Franklin Street Properties | 6.3641 | 44.87 M | -0.1172 | -1.81 | 811.8 K | 5.17 M |
| PAAI | Paradium AI, Inc. | 24.42 | 42.54 M | -1.10 | -4.31 | 155 | 3.79 K |
| AGIG | AGIG | 67.50 | 37.98 M | -1.25 | -1.82 | 3.19 K | 215.66 K |
| CVM | Cel-Sci Corp | 73.20 | 25.5 M | -6.60 | -8.27 | 6.63 K | 485.32 K |
| INLX | Intellinetics Inc | 15.00 | 17.17 M | -0.50 | -3.23 | 582 | 8.73 K |
| ACCS | Access Newswire Inc | 12.3565 | 13.03 M | -0.0989 | -0.79 | 7.1 K | 87.78 K |
| INUV | Inuvo Inc | 9.90 | 6.76 M | -0.50 | -4.81 | 2.22 K | 21.98 K |
| PLAG | Planet Green Holdings Corp | 100.00 | 5.26 M | -10.00 | -9.09 | 2 | 200 |
| AUMN | Golden Minerals Company | 13.25 | 3.4 M | -0.1775 | -1.32 | 6.2 K | 82.11 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 25.5859 | -0.4746 | -1.82 | 1.25 K | 31.98 K |
Cryptocurrencies (CC) POINTS
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HE | Lean Hogs | 66.12 | -0.80 | -1.2 | 19.37 K | 1.28 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 9095.3096 | 1.11 B | -57.1406 | -0.62 | 57.56 M | 523.53 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 23.164 | 1.42 T | -0.2973 | -1.27 | 81.12 M | 1.88 B |
| COST | Costco Wholesale | 140.1305 | 466.86 B | -1.3293 | -0.94 | 2.75 M | 385.06 M |
| CSCO | Cisco Systems Inc | 23.4551 | 370.01 B | -0.5174 | -2.16 | 34.8 M | 816.29 M |
| PEP | Pepsico Inc | 89.9816 | 192.61 B | -0.6045 | -0.67 | 3.78 M | 339.82 M |
| QCOM | Qualcomm Inc | 41.0811 | 176.99 B | -0.2769 | -0.67 | 6.7 M | 275.1 M |
| SBUX | Starbucks Corporation | 43.7429 | 120.18 B | -0.2822 | -0.64 | 10.37 M | 453.64 M |
| MDLZ | Mondelez Intl Inc | 34.7643 | 83.57 B | -0.3805 | -1.08 | 6.76 M | 235.04 M |
| NTES | Netease Inc ADR | 46.0011 | 82.89 B | -0.5548 | -1.19 | 5.64 M | 259.52 M |
| ORLY | O'Reilly Automotive | 13.1947 | 72.33 B | -0.1807 | -1.35 | 20.5 M | 270.46 M |
| HON | Honeywell International Inc. Common Stock | 102.288 | 69.74 B | -0.6823 | -0.66 | 3.3 M | 337.16 M |
| KMB | Kimberly-Clark Corp | 89.1532 | 66.54 B | -0.6536 | -0.73 | 1.09 M | 96.81 M |
| FAST | Fastenal Company | 8.1551 | 60.8 B | -0.1864 | -2.23 | 13.54 M | 110.42 M |
| NDAQ | Nasdaq Inc | 21.7941 | 59.88 B | -0.3987 | -1.8 | 4.63 M | 100.82 M |
| MSTR | Strategy | 12.593 | 54.57 B | -0.153 | -1.2 | 1.84 M | 23.16 M |
| IDXX | Idexx Laboratories | 150.44 | 53.26 B | -1.46 | -0.96 | 567.11 K | 85.32 M |
| KDP | Keurig Dr Pepper Inc | 11.9269 | 49.85 B | -0.0838 | -0.7 | 1.23 M | 14.63 M |
| WDAY | Workday Inc | 101.40 | 46.49 B | -1.50 | -1.46 | 1.71 M | 173.66 M |
| ONC | BeiGene, Ltd. | 66.19 | 46.3 B | -3.02 | -4.36 | 250.1 K | 16.55 M |
| JD | Jd.com Inc ADR | 36.4954 | 39.31 B | -0.6093 | -1.64 | 19.11 M | 697.59 M |
| TEAM | Atlassian | 36.34 | 38.9 B | -0.57 | -1.54 | 433.51 K | 15.75 M |
| BIIB | Biogen Inc | 281.77 | 36.71 B | -2.65 | -0.93 | 814.1 K | 229.39 M |
| NBIS | Nebius Group N.V. | 29.81 | 35.2 B | -0.53 | -1.75 | 1.89 M | 56.4 M |
| ODFL | Old Dominion Freight Line Inc | 30.3083 | 33.98 B | -0.2046 | -0.67 | 969.9 K | 29.4 M |
| FISV | Fiserv Inc | 60.1065 | 33.46 B | -0.3646 | -0.6 | 1.86 M | 111.67 M |
| NTAP | Netapp Inc | 31.4883 | 33.23 B | -0.1681 | -0.53 | 4.96 M | 156.1 M |
| GMAB | Genmab A/S ADR | 21.03 | 32.98 B | -0.598 | -2.76 | 3.5 K | 73.61 K |
| ILMN | Illumina Inc | 184.1634 | 32.23 B | -1.8288 | -0.98 | 906.7 K | 166.98 M |
| STLD | Steel Dynamics Inc | 28.7149 | 31.7 B | -0.2178 | -0.75 | 2.38 M | 68.38 M |
| RYAAY | Ryanair Hlds Plc ADR | 43.1968 | 30.71 B | -0.5479 | -1.25 | 509.31 K | 22 M |
| KHC | Kraft Heinz Company | 56.2498 | 29.13 B | -0.4127 | -0.73 | 2.83 M | 159.38 M |
| FLEX | Flextronics Intl Ltd | 11.2888 | 25.78 B | -0.211 | -1.83 | 2.91 M | 32.83 M |
| FWONA | Liberty Media F1 Series A | 31.691 | 25.72 B | -0.2024 | -0.63 | 407 K | 12.9 M |
| FCNCA | First Citizens Bancs | 328.5291 | 25.26 B | -1.844 | -0.56 | 18.4 K | 6.04 M |
| UTHR | United Therapeutic | 129.10 | 23.94 B | -1.96 | -1.5 | 557.66 K | 71.99 M |
| RGLD | Royal Gold Inc | 78.0899 | 22.46 B | -0.6881 | -0.87 | 532.2 K | 41.56 M |
| CDW | CDW Corporation | 54.3109 | 19.6 B | -0.9443 | -1.71 | 635.3 K | 34.5 M |
| MEDP | Medpace Holdings Inc | 31.20 | 18.27 B | -0.45 | -1.42 | 86.49 K | 2.7 M |
| FFIV | F5 Networks Inc | 116.48 | 17.66 B | -1.33 | -1.13 | 471.35 K | 54.9 M |
| NDSN | Nordson Corp | 113.4023 | 17.26 B | -0.9775 | -0.85 | 261 K | 29.6 M |
| HST | Host Marriott Financial Trust | 12.4752 | 17.1 B | -0.3507 | -2.73 | 8.39 M | 104.71 M |
| EXEL | Exelixis Inc | 26.33 | 16.98 B | -0.55 | -2.05 | 2.5 M | 65.76 M |
| PAAS | Pan Amer Silver Corp | 15.3768 | 16.98 B | -0.158 | -1.02 | 1.55 M | 23.78 M |
| PAA | Plains All American Pipeline LP | 9.8767 | 16.88 B | -0.0675 | -0.68 | 4.96 M | 49.04 M |
| NBIX | Neurocrine Bioscienc | 52.15 | 16.66 B | -0.97 | -1.83 | 778.09 K | 40.58 M |
| HAS | Hasbro Inc | 70.8576 | 16.63 B | -1.2241 | -1.7 | 1.4 M | 99.17 M |
| MTSI | Macom Technology S | 39.67 | 16.11 B | -1.11 | -2.72 | 1.06 M | 42.23 M |
| HTHT | Huazhu Group Ltd ADR | 23.7746 | 16.1 B | -0.1312 | -0.55 | 1.48 M | 35.16 M |
| JAZZ | Jazz Pharma Plc | 144.40 | 15.07 B | -1.61 | -1.1 | 1.6 M | 230.49 M |
| LSCC | Lattice Semicond | 5.82 | 14.94 B | -0.13 | -2.18 | 587.62 K | 3.42 M |
| MANH | Manhattan Assoc | 41.49 | 14.68 B | -0.74 | -1.75 | 753.32 K | 31.26 M |
| CG | The Carlyle Group | 14.8427 | 14.15 B | -0.1771 | -1.18 | 728.68 K | 10.82 M |
| REG | Regency Centers Corp | 45.9024 | 13.99 B | -0.4613 | -0.99 | 970.1 K | 44.53 M |
| COKE | Coca Cola Bot Cons | 19.2545 | 13.84 B | -0.334 | -1.71 | 293.61 K | 5.65 M |
| LOGI | Logitech Int S.A. | 29.441 | 13.65 B | -0.2227 | -0.75 | 302.22 K | 8.9 M |
| FIVE | Five Below Inc | 47.13 | 13.23 B | -0.72 | -1.5 | 764.38 K | 36.03 M |
| SMMT | Summit Therapeu ADR | 12.21 | 13.06 B | -0.49 | -3.86 | 9.2 K | 112.33 K |
| LULU | Lululemon Athletica | 58.13 | 12.83 B | -0.83 | -1.41 | 1.68 M | 97.94 M |
| CSGP | Costar Group Inc | 27.896 | 12.29 B | -0.191 | -0.68 | 1 M | 27.95 M |
| TXRH | Texas Roadhouse Inc | 44.0168 | 12.07 B | -0.2265 | -0.51 | 354.14 K | 15.59 M |
| QXO | Qxo Inc | 19.7755 | 11.99 B | -0.4642 | -2.29 | 750 | 14.83 K |
| VIRT | Virtu Financial Cm A | 11.8995 | 11.67 B | -0.1409 | -1.17 | 376.11 K | 4.48 M |
| FDS | FactSet Research Systems Inc | 145.2315 | 11.56 B | -1.8997 | -1.29 | 259.21 K | 37.65 M |
| UHAL | A M E R C O | 34.9307 | 11.01 B | -0.2362 | -0.67 | 762 K | 26.62 M |
| ENSG | The Ensign Group IN | 17.8199 | 10.56 B | -0.0999 | -0.56 | 119.83 K | 2.14 M |
| SMTC | Semtech Corp | 35.80 | 9.63 B | -0.25 | -0.69 | 363.28 K | 13.01 M |
| TGTX | Tg Therapeuticscmn | 10.85 | 9.16 B | -0.15 | -1.36 | 889.4 K | 9.65 M |
| IBRX | Immunitybio Inc | 5.44 | 9.15 B | -0.11 | -1.98 | 155 K | 843.2 K |
| MORN | Morningstar Inc | 76.576 | 9.06 B | -0.8349 | -1.08 | 73 K | 5.59 M |
| LFUS | Littelfuse Inc | 162.2074 | 9.04 B | -1.3702 | -0.84 | 107.38 K | 17.42 M |
| AAL | American Airlines Group | 44.299 | 8.73 B | -0.4669 | -1.04 | 6.24 M | 276.55 M |
| KNSL | Kinsale Capital Group Inc | 36.0673 | 8.64 B | -0.293 | -0.81 | 106 K | 3.82 M |
| HQY | Healthequity | 42.08 | 8.57 B | -2.00 | -4.54 | 1.31 M | 54.94 M |
| PTGX | Protagonist Therapeutics Inc | 11.91 | 8.54 B | -0.34 | -2.78 | 60.28 K | 717.99 K |
| DSGX | Descartes Sys Group | 26.85 | 8.04 B | -0.35 | -1.29 | 64.14 K | 1.72 M |
| CORT | Corcept Therapeutics | 14.52 | 7.96 B | -0.08 | -0.55 | 653.81 K | 9.49 M |
| POOL | Pool Corp | 96.4139 | 7.56 B | -0.8332 | -0.86 | 223.6 K | 21.56 M |
| VIAV | Viavi Solutions | 10.09 | 7 B | -0.125 | -1.22 | 1.86 M | 18.72 M |
| CROX | Crocs Inc | 8.88 | 6.94 B | -0.31 | -3.37 | 1.47 M | 13.02 M |
| CPB | Campbell Soup Company | 39.4176 | 6.9 B | -0.1982 | -0.5 | 1.52 M | 60.03 M |
| ZG | Zillow Grp Inc Cl A | 38.88 | 6.85 B | -0.34 | -0.87 | 221.97 K | 8.63 M |
| Z | Zillow Group Cl C | 38.64 | 6.66 B | -0.35 | -0.9 | 1.06 M | 41.02 M |
| LNTH | Lantheus Holdings | 15.85 | 6.58 B | -0.25 | -1.55 | 615.5 K | 9.76 M |
| UBSI | United Bkshs Inc | 22.8984 | 6.57 B | -0.2797 | -1.21 | 1.15 M | 26.28 M |
| AVT | Avnet Inc | 29.2212 | 6.52 B | -0.6991 | -2.34 | 1.23 M | 36.04 M |
| CVLT | Commvault Systems | 58.30 | 6.48 B | -0.35 | -0.6 | 325.21 K | 18.96 M |
| RIOT | Riot Blockchain Inc | 3.2282 | 6.27 B | -0.0714 | -2.16 | 2.76 K | 8.9 K |
| CWST | Casella Waste Sys | 16.45 | 6.25 B | -0.12 | -0.72 | 235.21 K | 3.87 M |
| MIDD | Middleby Corp | 116.06 | 6.17 B | -1.13 | -0.96 | 658.66 K | 76.44 M |
| SAIC | Science Applications International | 60.5684 | 6.13 B | -0.3943 | -0.65 | 161.1 K | 9.76 M |
| OTEX | Open Text Cp | 25.9952 | 6.03 B | -0.1627 | -0.62 | 325.8 K | 8.47 M |
| SIGI | Selective Ins Group | 44.6034 | 5.92 B | -0.3537 | -0.79 | 180.22 K | 8.04 M |
| NXST | Nexstar Media Group Inc | 47.5307 | 5.85 B | -0.5546 | -1.15 | 973.61 K | 46.28 M |
| MKTX | Marketaxess Holdings | 173.9445 | 5.83 B | -3.0602 | -1.73 | 344.09 K | 59.85 M |
| GRFS | Grifols S.A. ADR | 18.099 | 5.74 B | -0.144 | -0.79 | 228.89 K | 4.14 M |
| SSRM | Ssr Mining Inc | 9.4192 | 5.66 B | -0.0952 | -1 | 1.15 M | 10.84 M |
| NICE | Nice Ltd ADR | 74.67 | 5.52 B | -0.50 | -0.67 | 214.9 K | 16.05 M |
| SBRA | Sabra REIT | 10.1842 | 5.51 B | -0.2311 | -2.22 | 2.81 M | 28.59 M |
| ABCB | Ameris Bancorp | 38.5478 | 5.49 B | -0.2223 | -0.57 | 638.8 K | 24.62 M |
| VEON | Veon Ltd ADR | 75.9597 | 5.34 B | -0.5754 | -0.75 | 64.47 K | 4.9 M |
| CAKE | Cheesecake Fact | 35.6951 | 5.32 B | -0.3996 | -1.11 | 1.36 M | 48.56 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 67.8701 | 1.21 T | -0.6429 | -0.94 | 4.06 M | 275.64 M |
| MRK | Merck & Company | 44.7848 | 361.73 B | -0.2549 | -0.57 | 8.83 M | 395.27 M |
| UNH | Unitedhealth Group Inc | 166.7077 | 353.17 B | -1.6424 | -0.98 | 2.86 M | 476.53 M |
| HD | Home Depot | 119.3209 | 342.68 B | -1.7636 | -1.46 | 6.99 M | 833.95 M |
| GE | General Electric Company | 108.8255 | 335.38 B | -0.8865 | -0.81 | 7.15 M | 778.27 M |
| PM | Philip Morris International Inc | 73.8567 | 308.42 B | -0.3843 | -0.52 | 4.18 M | 308.59 M |
| NVS | Novartis Ag ADR | 53.3149 | 307 B | -0.2705 | -0.5 | 1.47 M | 78.49 M |
| RTX | Raytheon Technologies | 60.1419 | 255.76 B | -0.3229 | -0.53 | 4.39 M | 263.8 M |
| IBM | International Business Machines | 92.7318 | 231.55 B | -0.6637 | -0.71 | 4.34 M | 402.8 M |
| BAC-PE | Bank of America Corporation | 15.2339 | 230.43 B | -0.1492 | -0.97 | 23.27 K | 354.54 K |
| AXP | American Express Company | 75.8987 | 215.24 B | -0.6311 | -0.82 | 4.27 M | 324.18 M |
| DIS | Walt Disney Company | 94.9146 | 201.59 B | -0.6409 | -0.67 | 6.89 M | 654.33 M |
| ABT | Abbott Laboratories | 41.6665 | 190.39 B | -0.4701 | -1.12 | 4.81 M | 200.45 M |
| APH | Amphenol Corp | 18.0529 | 184.18 B | -0.122 | -0.67 | 3.5 M | 63.11 M |
| BLK | Blackrock Inc | 335.3573 | 182.05 B | -2.7292 | -0.81 | 1.02 M | 340.4 M |
| DE | Deere & Company | 102.9225 | 181.09 B | -5.8519 | -5.38 | 11.36 M | 1.17 B |
| WELL | Welltower Inc | 52.449 | 179.74 B | -0.3341 | -0.63 | 1.4 M | 73.62 M |
| PFE | Pfizer Inc | 20.8277 | 167.52 B | -0.1785 | -0.85 | 16.33 M | 340.04 M |
| SONY | Sony Group Corp ADR | 7.1043 | 157.68 B | -0.0422 | -0.59 | 2.52 M | 17.93 M |
| T | American Telephone and Telegraph Inc. | 17.8623 | 145.71 B | -0.1099 | -0.61 | 23.02 M | 411.15 M |
| ETN | Eaton Corp | 58.5267 | 132.76 B | -0.4275 | -0.73 | 2.26 M | 132.33 M |
| LMT | Lockheed Martin Corp | 237.4282 | 131 B | -1.7616 | -0.74 | 1.2 M | 286.03 M |
| BTI | British American Tobacco Industries ADR | 32.6413 | 130.83 B | -0.2953 | -0.9 | 2.92 M | 95.3 M |
| BMY | Bristol-Myers Squibb Company | 41.2403 | 127.02 B | -0.2558 | -0.62 | 4.81 M | 198.36 M |
| MO | Altria Group | 37.6035 | 126.62 B | -0.3601 | -0.95 | 10.21 M | 383.95 M |
| LOW | Lowe's Companies | 62.9317 | 125.98 B | -0.4102 | -0.65 | 5.15 M | 324.32 M |
| NEM | Newmont Mining Corp | 28.2436 | 125.65 B | -0.1735 | -0.61 | 7.43 M | 209.94 M |
| SYK | Stryker Corp | 131.2358 | 124.06 B | -0.9732 | -0.74 | 1.67 M | 219.6 M |
| MCK | Mckesson Corp | 136.355 | 122.48 B | -0.7752 | -0.57 | 1.98 M | 270.02 M |
| COF | Capital One Financial Corp | 70.3993 | 121.43 B | -0.3972 | -0.56 | 2.42 M | 170.04 M |
| CVS | CVS Corp | 58.7716 | 107.28 B | -0.9308 | -1.56 | 5.01 M | 294.18 M |
| GSK | Glaxosmithkline Plc ADR | 26.0801 | 100.88 B | -0.202 | -0.77 | 2.46 M | 64.15 M |
| ICE | Intercontinental Exchange | 57.7826 | 96.27 B | -0.501 | -0.86 | 1.85 M | 107.03 M |
| MMM | 3M Company | 126.6535 | 95.67 B | -1.1325 | -0.89 | 2.2 M | 278.51 M |
| SPG | Simon Property Group | 97.3497 | 86.71 B | -2.2946 | -2.3 | 2.13 M | 207.5 M |
| CI | Cigna Corp | 160.9563 | 77.58 B | -0.9092 | -0.56 | 1.03 M | 166.49 M |
| TGT | Target Corporation | 43.6181 | 71.97 B | -0.3684 | -0.84 | 4.74 M | 206.68 M |
| MFC | Manulife Financial Corp | 12.7832 | 71.43 B | -0.2022 | -1.56 | 2.5 M | 31.98 M |
| RELX | Relx Plc ADR | 17.8803 | 69.71 B | -0.1806 | -1 | 178.5 K | 3.19 M |
| GWW | W.W. Grainger | 143.2977 | 67.45 B | -2.8502 | -1.95 | 1 M | 143.34 M |
| DLR | Digital Realty Trust | 85.0378 | 67.07 B | -0.4665 | -0.55 | 802.5 K | 68.24 M |
| TDG | Transdigm Group Inc | 185.6536 | 66.95 B | -1.0741 | -0.58 | 240.5 K | 44.65 M |
| CRH | CRH Plc ADR | 27.636 | 63.07 B | -0.2898 | -1.04 | 497.4 K | 13.75 M |
| PSA | Public Storage | 137.5703 | 63.05 B | -1.0093 | -0.73 | 793.78 K | 109.2 M |
| CAH | Cardinal Health | 49.9889 | 62.92 B | -0.6056 | -1.2 | 1.43 M | 71.4 M |
| HPE | Hewlett Packard Enterprise Comp | 10.2318 | 59.43 B | -0.0715 | -0.69 | 9.56 M | 97.82 M |
| BDX | Becton Dickinson and Company | 132.7999 | 57.71 B | -1.0883 | -0.81 | 1.29 M | 171.27 M |
| NKE | Nike Inc | 51.6305 | 57.32 B | -2.3584 | -4.37 | 22.91 M | 1.18 B |
| O | Realty Income Corp | 36.1291 | 56.31 B | -0.2161 | -0.59 | 1.49 M | 53.86 M |
| DEO | Diageo Plc ADR | 107.1151 | 55.48 B | -0.6652 | -0.62 | 333.4 K | 35.71 M |
| AZO | Autozone | 510.19 | 51.77 B | -5.37 | -1.04 | 870.42 K | 444.08 M |
| VMRK | Vivmark Residential | 48.176 | 50.69 B | -0.3443 | -0.71 | 2.94 M | 141.75 M |
| INFY | Infosys Ltd ADR | 5.7094 | 50.63 B | -0.44 | -7.16 | 67.19 M | 383.61 M |
| F | Ford Motor Company | 6.7334 | 49.68 B | -0.051 | -0.75 | 44 M | 296.26 M |
| FNV | Franco Nev Corp | 71.5385 | 49.17 B | -0.5134 | -0.71 | 535 K | 38.27 M |
| WAB | Wabtec Corp | 67.3829 | 47.59 B | -0.4565 | -0.67 | 712.66 K | 48.02 M |
| WCN | Waste Connections Inc | 59.6218 | 47.31 B | -0.5155 | -0.86 | 491.3 K | 29.29 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 59.1106 | 47.07 B | -0.5864 | -0.98 | 1.34 K | 79.39 K |
| VTR | Ventas Inc | 45.7552 | 46.93 B | -0.2837 | -0.62 | 1.66 M | 75.84 M |
| KEYS | Keysight Technologies Inc Comm | 40.39 | 46.33 B | -0.44 | -1.08 | 714.38 K | 28.85 M |
| CMG | Chipotle Mexican Grill | 6.2248 | 43.55 B | -0.1336 | -2.1 | 60.81 M | 378.56 M |
| DHI | D.R. Horton | 32.5063 | 41.33 B | -0.3279 | -1 | 2.61 M | 84.81 M |
| LYV | Live Nation Entertainment | 38.38 | 40.83 B | -0.66 | -1.69 | 3.16 M | 121.2 M |
| SKYD | Skydance Corporation | 52.5587 | 40.39 B | -0.7219 | -1.35 | 1.92 M | 101.02 M |
| AIG | American International Group | 49.0288 | 40.31 B | -0.2638 | -0.54 | 4.49 M | 220.37 M |
| TKO | Tko Group Holdings Inc Cl A | 19.0669 | 36.02 B | -0.1825 | -0.95 | 248.4 K | 4.74 M |
| KMB | Kimberly-Clark Corp | 89.1532 | 36 B | -0.6536 | -0.73 | 1.09 M | 96.81 M |
| EXR | Extra Space Storage Inc | 53.8963 | 34.73 B | -1.0456 | -1.9 | 858.8 K | 46.29 M |
| CIEN | Ciena Corp | 23.37 | 34.51 B | -0.14 | -0.6 | 1.88 M | 44.04 M |
| ADM | Archer Daniels Midland | 32.072 | 33.3 B | -0.3109 | -0.96 | 2.28 M | 73.23 M |
| IRM | Iron Mountain Inc | 22.6369 | 31.71 B | -0.1473 | -0.65 | 835 K | 18.9 M |
| TWLO | Twilio | 29.91 | 31.26 B | -0.41 | -1.35 | 1.41 M | 42.17 M |
| EQT | Eqt Corp | 30.1255 | 30.9 B | -0.40 | -1.31 | 3.44 M | 103.67 M |
| WSM | Williams-Sonoma | 17.8845 | 29.92 B | -0.3776 | -2.07 | 4.53 M | 81.01 M |
| PHG | Koninklijke Philips Electronics ADR | 30.3302 | 29.67 B | -0.2042 | -0.67 | 636.1 K | 19.29 M |
| DG | Dollar General Corp | 66.0102 | 29.51 B | -0.4023 | -0.61 | 2.28 M | 150.69 M |
| PPG | PPG Industries | 86.3743 | 27.03 B | -0.5077 | -0.58 | 1.78 M | 153.64 M |
| EME | Emcor Group | 60.6364 | 26.64 B | -1.2195 | -1.97 | 398.1 K | 24.14 M |
| KGC | Kinross Gold Corp | 3.8265 | 26.2 B | -0.1081 | -2.75 | 14.31 M | 54.77 M |
| TPR | Tapestry Inc | 31.8574 | 26.1 B | -0.4891 | -1.51 | 3.77 M | 120.1 M |
| CLS | Celestica Inc | 11.41 | 26.06 B | -0.13 | -1.13 | 287.68 K | 3.28 M |
| IHG | Intercontinental Hotels Group ADR | 41.7738 | 26.06 B | -0.4217 | -1 | 83.64 K | 3.49 M |
| HPQ | HP Inc | 13.792 | 25.66 B | -0.0969 | -0.7 | 11.69 M | 161.19 M |
| PHM | Pultegroup | 22.946 | 25.24 B | -0.1452 | -0.63 | 3.65 M | 83.75 M |
| STE | Steris Corp | 77.9857 | 24.6 B | -1.0077 | -1.28 | 392.1 K | 30.58 M |
| OMC | Omnicom Group Inc | 56.2664 | 23.7 B | -0.6524 | -1.15 | 1.4 M | 78.92 M |
| RL | Ralph Lauren Corp | 71.2353 | 22.44 B | -0.9969 | -1.38 | 1.23 M | 87.73 M |
| EFX | Equifax Inc | 129.0729 | 22.27 B | -0.6828 | -0.53 | 530.6 K | 68.49 M |
| PKG | Packaging Corp of America | 85.1527 | 22.25 B | -0.449 | -0.52 | 731.9 K | 62.32 M |
| KEY | Keycorp | 11.9757 | 22.02 B | -0.1361 | -1.12 | 16.15 M | 193.44 M |
| LEN | Lennar Corp | 41.0942 | 21.11 B | -0.7921 | -1.89 | 1.76 M | 72.25 M |
| BBY | Best Buy Company | 43.1665 | 20.9 B | -0.4935 | -1.13 | 3.13 M | 135.26 M |
| LEN-B | Lennar Corporation | 36.8039 | 20.66 B | -1.079 | -2.85 | 19.83 K | 729.67 K |
| ZBH | Zimmer Biomet Holdings | 100.6686 | 19.98 B | -0.94 | -0.93 | 1.07 M | 107.43 M |
| GIS | General Mills | 41.8313 | 18.99 B | -0.3148 | -0.75 | 4.6 M | 192.24 M |
| SNA | Snap-On Inc | 119.2631 | 18.94 B | -0.6932 | -0.58 | 757.7 K | 90.37 M |
| ESS | Essex Property Trust | 194.0702 | 18.78 B | -1.3769 | -0.7 | 670.6 K | 130.14 M |
| CNH | CNH Industrial N.V. | 8.1478 | 18.59 B | -0.0436 | -0.53 | 1.24 M | 10.1 M |
| ITT | ITT Inc | 35.6184 | 18.34 B | -0.2733 | -0.76 | 295.8 K | 10.54 M |
| ROL | Rollins Inc | 17.486 | 18.26 B | -0.1362 | -0.77 | 1.01 M | 17.62 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 3.4709 | -0.3471 | -9.09 | 2.48 K | 8.63 K | |
| WFC | Wall Financial | 9.396 | -0.8382 | -8.19 | 1.7 K | 15.97 K | |
| FCD-UN | Firm Capital Property Trust | 3.0704 | -0.2176 | -6.62 | 400 | 1.23 K | |
| PTM | Platinum Group Metals Ltd | 6.50 | -0.40 | -5.8 | 5.77 K | 37.51 K | |
| DR | Medical Facilities Corp | 9.2655 | -0.5006 | -5.13 | 249.3 K | 2.31 M | |
| TPX-A | Molson Coors Canada Inc | 88.8593 | -4.4429 | -4.76 | 100 | 8.89 K | |
| EDV | Endeavour Mining Corp | 18.364 | -0.8123 | -4.24 | 152.2 K | 2.8 M | |
| FRX | Fennec Pharmaceuticals Inc | 8.42 | -0.36 | -4.1 | 8.6 K | 72.41 K | |
| CGX | Cineplex Inc | 34.4618 | -1.4506 | -4.04 | 374.46 K | 12.9 M | |
| CG | Centerra Gold Inc | 3.2326 | -0.1236 | -3.68 | 520.9 K | 1.68 M | |
| K | Kinross Gold Corp | 4.8065 | -0.18 | -3.61 | 3.59 M | 17.25 M | |
| PPR | Prairie Provident Resources Inc | 12.45 | -0.45 | -3.49 | 1.46 K | 18.21 K | |
| SEA | Seabridge Gold Inc | 11.0964 | -0.3758 | -3.28 | 82.02 K | 910.15 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.575 | -0.15 | -3.17 | 2.97 K | 13.57 K | |
| GOOS | Canada Goose Holdings Inc | 22.55 | -0.72 | -3.09 | 159.4 K | 3.59 M | |
| AG | First Majestic Silver Corp | 7.9925 | -0.2072 | -2.53 | 798.14 K | 6.38 M | |
| HPS-A | Hammond Power Solutions Inc | 5.7982 | -0.1441 | -2.42 | 6 K | 34.79 K | |
| REAL | Real Matters Inc | 8.90 | -0.22 | -2.41 | 3.29 K | 29.24 K | |
| MFC | Manulife Fin | 16.2778 | -0.3954 | -2.37 | 4.08 M | 66.38 M | |
| TCL-A | Transcontinental Inc | 14.8613 | -0.35 | -2.3 | 85.19 K | 1.27 M | |
| IPCO | International Petroleum Corp | 4.71 | -0.11 | -2.28 | 10.5 K | 49.46 K | |
| VBNK | Versabank | 4.1549 | -0.0929 | -2.19 | 34.5 K | 143.34 K | |
| TPX-B | Molson Coors Canada Inc | 89.4728 | -1.9936 | -2.18 | 729 | 65.23 K | |
| YGR | Yangarra Resources Ltd | 3.16 | -0.07 | -2.17 | 15.5 K | 48.98 K | |
| LNF | Leons Furniture | 12.1734 | -0.2663 | -2.14 | 618 | 7.52 K | |
| FM | First Quantum Minerals Ltd | 12.69 | -0.2757 | -2.13 | 1.69 M | 21.4 M | |
| AOV | Amotiv Limited | 8.33 | -0.18 | -2.12 | 187.13 K | 1.56 M | |
| GUD | Knight Therapeutics Inc | 8.33 | -0.18 | -2.12 | 187.1 K | 1.56 M | |
| VNP | 5N Plus Inc | 3.25 | -0.07 | -2.11 | 16.2 K | 52.65 K | |
| GIL | Gildan Activewear Inc | 31.5843 | -0.6638 | -2.06 | 498.6 K | 15.75 M | |
| CAE | Cae Inc | 19.7214 | -0.4132 | -2.05 | 295.71 K | 5.83 M | |
| EQB | EQB Inc | 22.7722 | -0.4769 | -2.05 | 60.6 K | 1.38 M | |
| AGI | Alamos Gold Inc Cls A | 9.0503 | -0.1874 | -2.03 | 565.3 K | 5.12 M | |
| NOA | North American Construction Group Ltd | 4.2726 | -0.0881 | -2.02 | 3.4 K | 14.53 K | |
| SVM | Silvercorp Metals Inc | 3.1917 | -0.0653 | -2 | 353.4 K | 1.13 M | |
| HFPC-U | Helios Fairfax Partners Corporation | 12.35 | -0.25 | -1.98 | 2.17 K | 26.76 K | |
| FTT | Finning Intl | 20.6804 | -0.4051 | -1.92 | 856.19 K | 17.71 M | |
| ABX | Barrick Mining Corp | 17.266 | -0.3379 | -1.92 | 2.65 M | 45.84 M | |
| CKI | Clarke Inc | 9.91 | -0.19 | -1.88 | 1.3 K | 12.88 K | |
| MG | Magna International Inc | 40.7487 | -0.7728 | -1.86 | 1.19 M | 48.58 M | |
| WPK | Winpak Ltd | 44.4338 | -0.8295 | -1.83 | 34.26 K | 1.52 M | |
| ATS | Ats Corp | 13.04 | -0.24 | -1.81 | 56.5 K | 736.76 K | |
| PAAS | Pan American Silver Corp | 19.2634 | -0.3497 | -1.78 | 181.94 K | 3.5 M | |
| CLS | Celestica Inc Sv | 14.38 | -0.26 | -1.78 | 150.2 K | 2.16 M | |
| BCE-PL | BCE Inc Pref AL | 9.9312 | -0.1791 | -1.77 | 1.1 K | 10.92 K | |
| FVI | Fortuna Mines Inc | 5.56 | -0.10 | -1.77 | 363.8 K | 2.02 M | |
| DSG | Descartes Sys | 33.81 | -0.60 | -1.74 | 74.65 K | 2.52 M | |
| SSRM | Ssr Mining Inc | 11.9139 | -0.2107 | -1.74 | 165.3 K | 1.97 M | |
| AETR | Aetherion Technologies Inc. | 28.70 | -0.50 | -1.71 | 8.55 K | 245.47 K | |
| WPRT | Westport Fuel Systems Inc | 28.70 | -0.50 | -1.71 | 8.55 K | 245.47 K | |
| HLF | High Liner | 10.0444 | -0.1696 | -1.66 | 38.3 K | 384.7 K | |
| GBT | Bmtc Group Inc | 9.757 | -0.162 | -1.63 | 4.1 K | 40 K | |
| ATD | Alimentation Couche-Tard Inc. | 28.6553 | -0.4707 | -1.62 | 1.8 K | 51.58 K | |
| WCN | Waste Connections Inc | 73.2565 | -1.1987 | -1.61 | 191.9 K | 14.06 M | |
| CIGI | Colliers International Group Inc | 60.853 | -0.983 | -1.59 | 40.5 K | 2.46 M | |
| CPH | Cipher Pharmaceuticals Inc | 5.08 | -0.08 | -1.55 | 2.8 K | 14.22 K | |
| MAL | Magellan Aero | 14.7801 | -0.2327 | -1.55 | 103.42 K | 1.53 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.1076 | -0.127 | -1.54 | 12.8 K | 103.78 K | |
| FSZ | Fiera Capital Corp | 6.8331 | -0.1067 | -1.54 | 28.17 K | 192.49 K | |
| RBA | Rb Global Inc | 30.0942 | -0.4461 | -1.46 | 146.44 K | 4.41 M | |
| BBD-PD | Bombardier Inc Pref D | 5.836 | -0.0861 | -1.45 | 7.83 K | 45.7 K | |
| FNV | Franco-Nevada Corp | 89.5016 | -1.3133 | -1.45 | 497.5 K | 44.53 M | |
| GSY | Goeasy Ltd | 18.9736 | -0.2748 | -1.43 | 24.01 K | 455.56 K | |
| OTEX | Open Text Corp | 32.7062 | -0.472 | -1.42 | 228.8 K | 7.48 M | |
| TOY | Spin Master Corp | 42.8266 | -0.6173 | -1.42 | 86.6 K | 3.71 M | |
| AGF-B | AGF Management Limited | 4.5254 | -0.0633 | -1.38 | 118.24 K | 535.08 K | |
| MUX | Mcewen Mining Inc | 6.2193 | -0.0844 | -1.34 | 30.69 K | 190.87 K | |
| TA-PE | TransAlta Corp Pref E | 7.7044 | -0.1022 | -1.31 | 100 | 770.44 | |
| GIB-A | CGI Inc | 62.1028 | -0.8225 | -1.31 | 513.07 K | 31.86 M | |
| PZA | Pizza Pizza Royalty Corp | 8.8453 | -0.1152 | -1.29 | 13.8 K | 122.07 K | |
| MRU | Metro Inc | 36.052 | -0.4659 | -1.28 | 502.77 K | 18.13 M | |
| RSI | Rogers Sugar Inc | 3.7086 | -0.0459 | -1.22 | 187.43 K | 695.1 K | |
| CORS | Corus Entertainment Holdings Inc. | 4447.5879 | -55.0283 | -1.22 | 393 | 1.75 M | |
| CJR-B | Corus Entertainment Inc | 8.8839 | -0.1099 | -1.22 | 196.4 K | 1.74 M | |
| BK | Canadian Banc Corp | 3.0733 | -0.0378 | -1.22 | 5.86 K | 18 K | |
| PWF-PA | Power Financial Corp Pref A | 9.9469 | -0.1221 | -1.21 | 100 | 994.69 | |
| ERD | Erdene Resource Development Corp | 4.92 | -0.06 | -1.2 | 14.65 K | 72.08 K | |
| CNR | Canadian National Railway Co. | 84.4145 | -1.0214 | -1.2 | 1.1 M | 92.99 M | |
| BB | Blackberry Ltd | 10.92 | -0.13 | -1.18 | 1.6 M | 17.44 M | |
| AEM | Agnico Eagle Mines Ltd | 49.5549 | -0.5887 | -1.17 | 930.08 K | 46.09 M | |
| EXE | Extendicare Inc | 5.4705 | -0.0649 | -1.17 | 143.6 K | 785.56 K | |
| FFH | Fairfax Financial Holdings Ltd | 501.6211 | -5.8138 | -1.15 | 25.65 K | 12.87 M | |
| FSV | Firstservice Corp | 75.3725 | -0.8407 | -1.1 | 31.7 K | 2.39 M | |
| SGR-UN | Slate Grocery REIT | 6.0402 | -0.0638 | -1.05 | 21.1 K | 127.45 K | |
| MFI | Maple Leaf Foods | 22.673 | -0.2342 | -1.02 | 106.67 K | 2.42 M | |
| WEED | Canopy Growth Corp | 87.60 | -0.90 | -1.02 | 50.18 K | 4.4 M | |
| MRD | Melcor Dev | 10.0786 | -0.1031 | -1.01 | 400 | 4.03 K | |
| MRE | Martinrea International Inc | 9.237 | -0.0944 | -1.01 | 134.79 K | 1.25 M | |
| XTC | Exco Tech | 6.5222 | -0.0653 | -0.99 | 36.08 K | 235.33 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 5.487 | -0.0549 | -0.99 | 4.4 K | 24.14 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 5.4275 | -0.0543 | -0.99 | 61.12 K | 331.71 K | |
| ONEX | Onex Corp | 92.1764 | -0.9118 | -0.98 | 72.41 K | 6.67 M | |
| AC | Air Canada | 22.45 | -0.22 | -0.97 | 1.12 M | 25.14 M | |
| POW | Power Corp of Canada Sv | 18.7867 | -0.1839 | -0.97 | 792.69 K | 14.89 M | |
| BRAG | Bragg Gaming Group Inc | 20.60 | -0.20 | -0.96 | 29.3 K | 603.58 K | |
| TRI | Thomson Reuters Corp | 48.0704 | -0.4584 | -0.94 | 453.4 K | 21.8 M | |
| OBE | Obsidian Energy Ltd | 7.42 | -0.07 | -0.93 | 630.69 K | 4.68 M | |
| CSE-PA | Capstone Infrastructure Corp | 7.3383 | -0.0686 | -0.93 | 400 | 2.94 K | |
| GRT-UN | Granite Real Estate Investment Trust | 34.1156 | -0.3116 | -0.91 | 77.06 K | 2.63 M | |
| TOU | Tourmaline Oil Corp | 15.3165 | -0.1394 | -0.9 | 222.4 K | 3.41 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.0256 | 251.94 B | -0.029 | -0.57 | 280 | 1.41 K |
| MALG | Microalliance Group Inc. | 4.50 | 913.97 M | -0.60 | -11.76 | 117 | 526.5 |
| AJYG | AJ1G Inc | 288.00 | 6.47 M | -64.80 | -18.37 | 6 | 1.73 K |
| VRSSF | Versus Systems Inc | 4.4976 | 862.93 K | -0.4512 | -9.12 | 1.03 K | 4.64 K |
| SEII | Sharing Economy International Inc | 163.50 | 645.17 K | -2.00 | -1.21 | 49 | 8.01 K |
| ABWN | Airborne Wireless Network | 51806.8594 | 486.27 K | -539.9688 | -1.03 | 1 | 51.81 K |
| ENDV | Endonovo Therapeutics Inc | 25.90 | 180.75 K | -2.80 | -9.76 | 1 | 25.9 |
| MLRT | Metalert Inc. | 13.8941 | 10.43 K | -3.6563 | -20.83 | 772 | 10.73 K |
| CGIP | Celadon Group Inc | 4.15 | 5.66 K | -0.20 | -4.6 | 371.67 K | 1.54 M |
| EMWPF | Eros Media World Plc | 144.00 | 1.9 K | -4.00 | -2.7 | 25.39 K | 3.66 M |
| LXGTF | Registered Plan Private Investments Inc | 3.50 | 378 | -0.076 | -2.13 | 2.89 K | 10.12 K |
| CHALF | Chalice Brands Ltd | 3.6225 | -0.1725 | -4.55 | 6.82 K | 24.72 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WEX | Western Exploration Inc | 170.00 | -30.00 | -15 | 33 | 5.61 K | |
| IFR | International Frontier Resources Corporation | 4.5429 | -0.4285 | -8.62 | 4.03 K | 18.3 K | |
| SRGE | Surge Digital Inc. | 5.46 | -0.49 | -8.24 | 9.71 K | 53.04 K | |
| FCI | First Canadian Graphite Inc. | 18.40 | -1.20 | -6.12 | 855 | 15.73 K | |
| KEEK | Personas Social Incorporated | 25.00 | -1.50 | -5.66 | 1.28 K | 32.05 K | |
| BTR | Bonterra Resources Inc | 4.45 | -0.25 | -5.32 | 10.77 K | 47.93 K | |
| CTEK | CLEANTEK Industries Inc | 10.5882 | -0.5883 | -5.26 | 343 | 3.63 K | |
| TIG | Triumph Gold Corp | 4.10 | -0.20 | -4.65 | 12.11 K | 49.65 K | |
| OBUL | One Bullion Limited | 12.3883 | -0.4906 | -3.81 | 256 | 3.17 K | |
| PE | Pure Energy Minerals Limited | 3.24 | -0.12 | -3.57 | 26.12 K | 84.62 K | |
| ALGR | Algo Grande Copper Corp. | 16.80 | -0.60 | -3.45 | 932 | 15.66 K | |
| BCF | Builders Capital Mortgage Corp | 4.43 | -0.1093 | -2.41 | 2.1 K | 9.3 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 3.60 | -0.075 | -2.04 | 37.9 K | 136.44 K | |
| RET-A | Reitmans (Canada) Limited | 3.9311 | -0.0803 | -2 | 4 K | 15.72 K | |
| NPR | North Peak Resources Ltd | 8.02 | -0.08 | -0.99 | 12.4 K | 99.45 K | |
| AUMB | 1911 Gold Corporation | 4.04 | -0.04 | -0.98 | 734.05 K | 2.97 M | |
| RX | BioSyent Inc | 8.4311 | -0.0469 | -0.55 | 7.8 K | 65.76 K |