Loser Valuations for 21 November 2018 from 00:00:00 until 23:59:59
Loser Valuations for 21 November 2018 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 | 97.365 | 36.86 B | -1.8306 | -1.85 | 691.4 K | 67.32 M |
| GSAT | Globalstar | 5.55 | 10.92 B | -0.15 | -2.63 | 196.21 K | 1.09 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.2113 | 3.99 B | -0.1866 | -2.22 | 1.66 K | 13.66 K |
| REPX | Riley Exploration Permian Inc | 9.6541 | 894.52 M | -0.6561 | -6.36 | 324 | 3.13 K |
| BHB | Bar Harbor Bankshares | 18.138 | 687.57 M | -0.1439 | -0.79 | 40.5 K | 734.59 K |
| CTGO | Contango Ore Inc | 18.27 | 520 M | -0.24 | -1.3 | 400 | 7.31 K |
| CMCL | Caledonia Mining Cp | 4.541 | 411.84 M | -0.0982 | -2.12 | 3.11 K | 14.1 K |
| ACU | Acme United Corp | 13.9114 | 262.16 M | -0.139 | -0.99 | 11.7 K | 162.76 K |
| FRD | Friedman Industries Inc | 7.4973 | 259.66 M | -0.046 | -0.61 | 28.3 K | 212.17 K |
| ELLO | Ellomay Capital Ltd | 8.30 | 240.03 M | -0.23 | -2.7 | 302 | 2.51 K |
| ELMD | Electromed Inc | 5.81 | 225.16 M | -0.19 | -3.17 | 2.7 K | 15.69 K |
| PLX | Protalix Biotherapeutics | 4.18 | 204.65 M | -0.041 | -0.97 | 13.19 K | 55.12 K |
| CMT | Core Molding Technologies Inc | 7.11 | 185.38 M | -0.41 | -5.45 | 24.3 K | 172.77 K |
| GLU | Gabelli Global Utility | 10.4853 | 110.97 M | -0.0647 | -0.61 | 15.3 K | 160.43 K |
| MHH | Mastech Holdings Inc | 6.11 | 75.9 M | -0.13 | -2.08 | 32.85 K | 200.72 K |
| SDEV | Stablecoin Development Corporation | 4615.5508 | 71.65 M | -202.4365 | -4.2 | 1 | 4.62 K |
| WYY | Widepoint Corp | 4.849 | 62.89 M | -0.075 | -1.52 | 8.23 K | 39.91 K |
| CVU | CPI Aerostructures | 6.81 | 61.21 M | -0.04 | -0.58 | 9.18 K | 62.54 K |
| COE | 51Talk Online Education Group | 31.88 | 60.49 M | -0.52 | -1.6 | 772 | 24.61 K |
| WWR | Westwater Resources | 9.30 | 50.18 M | -0.08 | -0.85 | 7.57 K | 70.4 K |
| XTNT | Xtant Medical Holdings Inc | 3.14 | 40.6 M | -0.02 | -0.63 | 1.65 K | 5.19 K |
| CCEL | Cryo-Cell Intl Inc | 4.8366 | 39.43 M | -0.778 | -13.86 | 5.1 K | 24.67 K |
| AGIG | AGIG | 28.75 | 37.98 M | -1.25 | -4.17 | 1.93 K | 55.49 K |
| MI | Nft Limited Class A Ordinary Share | 32.05 | 25.63 M | -1.80 | -5.32 | 708 | 22.69 K |
| CKX | Ckx Lands | 10.45 | 21.29 M | -0.0922 | -0.87 | 3.16 K | 33.02 K |
| AIRI | Air Industries Group Inc | 9.402 | 13.6 M | -1.199 | -11.31 | 10.61 K | 99.79 K |
| INUV | Inuvo Inc | 11.50 | 6.76 M | -0.10 | -0.86 | 6.27 K | 72.11 K |
| OPTT | Ocean Power Tech Inc | 9.282 | 3.86 M | -0.426 | -4.39 | 133.96 K | 1.24 M |
| TOPS | Top Ships Inc | 148800.00 | 2.44 M | -6000.00 | -3.88 | 9 | 1.34 M |
| ITP | IT Tech Packaging Inc | 7.20 | 1.96 M | -0.047 | -0.65 | 905 | 6.52 K |
| SCPX | Scorpius Holdings Inc | 1988.002 | 6.11 K | -882.001 | -30.73 | 3.92 K | 7.79 M |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 18.40 | -0.60 | -3.16 | 2.89 K | 53.19 K | |
| ECF-P-A | Ellsworth Fund Ltd | 23.48 | -0.26 | -1.1 | 3.34 K | 78.49 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 16.60 | -0.1733 | -1.03 | 4 K | 66.32 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NVDA | Nvidia Corporation | 3.5839 | 4.51 T | -0.1082 | -2.93 | 1.03 B | 3.68 B |
| TSLA | Tesla Inc | 22.546 | 1.42 T | -0.62 | -2.68 | 70.3 M | 1.59 B |
| AMD | Advanced Micro Devices | 18.73 | 736.46 B | -0.48 | -2.5 | 81.59 M | 1.53 B |
| INTC | Intel Corp | 40.4765 | 299.13 B | -0.3098 | -0.76 | 19.01 M | 769.52 M |
| AMAT | Applied Materials | 32.6119 | 264.04 B | -0.3522 | -1.07 | 11.66 M | 380.24 M |
| NFLX | Netflix Inc | 26.213 | 260.38 B | -0.485 | -1.82 | 110.23 M | 2.89 B |
| TXN | Texas Instruments | 77.8976 | 253.58 B | -0.5753 | -0.73 | 6.44 M | 501.48 M |
| AMGN | Amgen Inc | 154.4428 | 249.05 B | -2.9404 | -1.87 | 2.17 M | 335.69 M |
| GILD | Gilead Sciences Inc | 50.2602 | 207 B | -0.6251 | -1.23 | 8.87 M | 445.61 M |
| PEP | Pepsico Inc | 91.6818 | 192.61 B | -0.5726 | -0.62 | 3.25 M | 297.51 M |
| SHOP | Shopify Inc | 13.261 | 191.58 B | -0.174 | -1.3 | 12.53 M | 166.15 M |
| VZ | Verizon Communications Inc | 39.0067 | 189.37 B | -0.1978 | -0.5 | 18.48 M | 720.93 M |
| SBUX | Starbucks Corporation | 57.0067 | 120.18 B | -0.35 | -0.61 | 10.98 M | 625.83 M |
| CME | CME Group Inc | 142.7349 | 109.49 B | -1.6151 | -1.12 | 1.83 M | 261.78 M |
| ROST | Ross Stores Inc | 75.8229 | 74.13 B | -0.9381 | -1.22 | 4.44 M | 336.94 M |
| AEP | American Electric Power Company | 58.6331 | 68.9 B | -1.6818 | -2.79 | 3.34 M | 195.91 M |
| KMB | Kimberly-Clark Corp | 84.9054 | 66.54 B | -0.7134 | -0.83 | 1.43 M | 121.59 M |
| XEL | XCEL Energy Inc | 40.4618 | 51.14 B | -0.8451 | -2.05 | 4.03 M | 162.92 M |
| KDP | Keurig Dr Pepper Inc | 21.7932 | 49.85 B | -0.1249 | -0.57 | 5.58 M | 121.65 M |
| EXC | Exelon Corp | 24.8676 | 47.21 B | -0.2711 | -1.08 | 6.23 M | 154.85 M |
| BIIB | Biogen Inc | 315.56 | 36.71 B | -3.92 | -1.23 | 746.9 K | 235.69 M |
| NTAP | Netapp Inc | 53.867 | 33.23 B | -1.4385 | -2.6 | 3.56 M | 191.83 M |
| GMAB | Genmab A/S ADR | 14.23 | 32.98 B | -0.515 | -3.49 | 57.6 K | 819.65 K |
| HBAN | Huntington Bcshs | 10.2223 | 31.18 B | -0.1064 | -1.03 | 11.39 M | 116.47 M |
| ROKU | Roku Inc | 40.25 | 23.93 B | -0.61 | -1.49 | 5.22 M | 210.11 M |
| VTRS | Viatris Inc | 27.054 | 22.86 B | -0.4296 | -1.56 | 3.69 M | 99.71 M |
| EVRG | Evergy Inc | 44.1678 | 20.18 B | -0.7908 | -1.76 | 853.6 K | 37.7 M |
| SBAC | SBA Communications | 153.7678 | 19.78 B | -1.0642 | -0.69 | 1.31 M | 201.33 M |
| LNT | Alliant Energy Corp | 35.0838 | 18.85 B | -0.9474 | -2.63 | 1.96 M | 68.92 M |
| HST | Host Marriott Financial Trust | 14.3752 | 17.1 B | -0.1057 | -0.73 | 3.4 M | 48.88 M |
| ERIE | Erie Indemnity Company | 113.0425 | 14.28 B | -1.5049 | -1.31 | 54.7 K | 6.18 M |
| REG | Regency Centers Corp | 46.892 | 13.99 B | -0.2672 | -0.57 | 682.4 K | 32 M |
| FIVE | Five Below Inc | 102.99 | 13.23 B | -0.89 | -0.86 | 870.76 K | 89.68 M |
| CSGP | Costar Group Inc | 35.90 | 12.29 B | -0.222 | -0.61 | 2.59 M | 92.86 M |
| QXO | Qxo Inc | 13.4988 | 11.99 B | -1.3124 | -8.86 | 288 | 3.89 K |
| VIRT | Virtu Financial Cm A | 19.0803 | 11.67 B | -0.6179 | -3.14 | 792.94 K | 15.13 M |
| TTEK | Tetra Tech Inc | 11.9269 | 10.32 B | -0.1446 | -1.2 | 892 K | 10.64 M |
| ZION | Zions Bancorp | 36.9661 | 9.45 B | -0.2118 | -0.57 | 1.68 M | 61.96 M |
| CTRE | Caretrust REIT Inc | 13.2558 | 9.03 B | -0.118 | -0.88 | 529 K | 7.01 M |
| KNSL | Kinsale Capital Group Inc | 58.6485 | 8.64 B | -1.1801 | -1.97 | 28.4 K | 1.67 M |
| PTGX | Protagonist Therapeutics Inc | 7.08 | 8.54 B | -0.35 | -4.71 | 43.37 K | 307.07 K |
| KNTK | Kinetik Holdings Inc | 51.0265 | 8.25 B | -0.9277 | -1.79 | 24 K | 1.22 M |
| CPB | Campbell Soup Company | 30.2224 | 6.9 B | -0.7877 | -2.54 | 2.44 M | 73.85 M |
| ORKA | Oruka Therapeutics Inc | 60.4082 | 6.81 B | -1.1617 | -1.89 | 816 | 49.29 K |
| FTDR | Frontdoor Inc | 22.90 | 6.69 B | -0.17 | -0.74 | 364.01 K | 8.34 M |
| KTOS | Kratos Defns | 13.52 | 6.61 B | -0.13 | -0.95 | 1.02 M | 13.85 M |
| SNEX | Stonex Group Inc | 12.2133 | 6.55 B | -0.0711 | -0.58 | 346.61 K | 4.23 M |
| MKTX | Marketaxess Holdings | 200.1351 | 5.83 B | -1.9931 | -0.99 | 170.9 K | 34.2 M |
| GRFS | Grifols S.A. ADR | 18.7206 | 5.74 B | -0.2848 | -1.5 | 1.29 M | 24.2 M |
| SRRK | Scholar Rock Holding Corp | 21.67 | 5.72 B | -0.42 | -1.9 | 38.28 K | 829.59 K |
| SBRA | Sabra REIT | 10.3789 | 5.51 B | -0.2661 | -2.5 | 1.56 M | 16.22 M |
| MMSI | Merit Medical Sys | 58.35 | 5.23 B | -0.47 | -0.8 | 188.53 K | 11 M |
| NOVT | Novanta Inc | 64.47 | 5.11 B | -0.89 | -1.36 | 174.07 K | 11.22 M |
| NWE | Northwestern Corp | 45.6149 | 5.09 B | -0.6675 | -1.44 | 192.2 K | 8.77 M |
| JSM | SLM Cp 6% Sr Nt | 10.8051 | 5.09 B | -0.2672 | -2.41 | 36.63 K | 395.77 K |
| POWL | Powell Inds Inc | 25.9149 | 4.85 B | -0.2448 | -0.94 | 17.77 K | 460.53 K |
| MMYT | Makemytrip Ltd | 22.16 | 4.81 B | -0.20 | -0.89 | 534.3 K | 11.84 M |
| SFM | Sprouts Farmers Mark | 26.82 | 4.53 B | -1.11 | -3.97 | 1.6 M | 42.92 M |
| TENB | Tenable Holdings Inc | 25.74 | 4.4 B | -0.70 | -2.65 | 200.8 K | 5.17 M |
| FFIN | First Finl Bkshs Inc | 27.9766 | 4.36 B | -0.5839 | -2.04 | 654.8 K | 18.32 M |
| CVBF | Cvb Financial Corp | 16.8809 | 3.99 B | -0.1721 | -1.01 | 420.1 K | 7.09 M |
| LQDA | Liquidia Corp | 19.51 | 3.97 B | -1.49 | -7.1 | 14.76 K | 288.01 K |
| XENE | Xenon Pharmaceuticals Inc | 8.00 | 3.79 B | -0.12 | -1.48 | 98.89 K | 791.09 K |
| FIBK | First Interstate Ban | 28.6132 | 3.5 B | -0.2254 | -0.78 | 134.76 K | 3.86 M |
| CLMT | Calumet Specialty Pr | 3.50 | 3.48 B | -0.04 | -1.13 | 578.81 K | 2.03 M |
| KLIC | Kulicke and Soffa | 17.8005 | 3.35 B | -0.8519 | -4.57 | 1.24 M | 22.04 M |
| MGEE | Mge Energy Inc | 53.9691 | 3.04 B | -0.5375 | -0.99 | 21.19 K | 1.14 M |
| CALM | Cal-Maine Foods IN | 36.8319 | 3.02 B | -1.3299 | -3.48 | 213.66 K | 7.87 M |
| LOPE | Grand Canyon Educati | 122.50 | 3 B | -0.76 | -0.62 | 374 K | 45.81 M |
| CLBK | Columbia Financial Inc | 15.56 | 2.99 B | -0.08 | -0.51 | 126.44 K | 1.97 M |
| SPSC | Sps Commerce Inc | 41.735 | 2.9 B | -0.34 | -0.81 | 406.21 K | 16.95 M |
| NEOG | Neogen Cp | 30.145 | 2.57 B | -0.375 | -1.23 | 548.52 K | 16.54 M |
| DGII | Digi Intl Inc | 11.73 | 2.4 B | -0.14 | -1.18 | 82.02 K | 962.08 K |
| UFPT | U F P Tech Inc | 36.23 | 2.35 B | -0.76 | -2.05 | 14.36 K | 520.19 K |
| CLDX | Celldex Therapeutics | 4.65 | 2.35 B | -0.15 | -3.13 | 76.41 K | 355.29 K |
| VECO | Veeco Instrument | 7.95 | 2.27 B | -0.16 | -1.97 | 292.18 K | 2.32 M |
| NWBI | Northwest Bancshares | 11.1544 | 2.23 B | -0.0709 | -0.63 | 373.98 K | 4.17 M |
| AUPH | Aurinia Pharm Ord | 5.24 | 2.21 B | -0.06 | -1.13 | 375.1 K | 1.97 M |
| ZYME | Zymeworks Inc | 11.85 | 2.13 B | -0.15 | -1.25 | 26.57 K | 314.8 K |
| NESR | National Energy Services Reunited Corp | 8.55 | 2.01 B | -0.22 | -2.51 | 19.75 K | 168.86 K |
| ESTA | Establishment Labs Holdings Inc | 25.88 | 2 B | -0.35 | -1.33 | 14.65 K | 379.04 K |
| GSHD | Goosehead Insurance Inc Cl A | 21.8276 | 1.99 B | -0.2634 | -1.19 | 85.29 K | 1.86 M |
| UCTT | Ultra Clean Holdings | 8.91 | 1.97 B | -0.15 | -1.66 | 364.56 K | 3.25 M |
| VCYT | Veracyte Inc | 12.44 | 1.94 B | -0.17 | -1.35 | 177.64 K | 2.21 M |
| SONO | Sonos Inc | 12.62 | 1.94 B | -0.70 | -5.26 | 1.39 M | 17.48 M |
| OCFC | Oceanfirst Financial Corp | 18.5194 | 1.79 B | -0.1572 | -0.84 | 110.97 K | 2.06 M |
| AGIO | Agios Pharmaceuticals | 62.20 | 1.76 B | -3.59 | -5.46 | 441.9 K | 27.49 M |
| OMCL | Omnicell Inc | 70.67 | 1.72 B | -0.43 | -0.6 | 219.87 K | 15.54 M |
| AZTA | Azenta Inc | 24.0617 | 1.72 B | -0.7297 | -2.94 | 1.44 M | 34.72 M |
| ASTH | Astrana Health Inc | 16.20 | 1.71 B | -1.30 | -7.43 | 223.7 K | 3.62 M |
| DHC | Diversified Healthcare Trust | 10.6181 | 1.7 B | -0.1504 | -1.4 | 1.85 M | 19.61 M |
| JJSF | J J Snack Foods | 131.9699 | 1.68 B | -0.8673 | -0.65 | 27.6 K | 3.64 M |
| LOB | Live Oak Bancsh | 17.7881 | 1.57 B | -0.0969 | -0.54 | 147.5 K | 2.62 M |
| HLIO | Helios Technologies Inc | 37.088 | 1.56 B | -0.3317 | -0.89 | 103.3 K | 3.83 M |
| SAFT | Safety Ins Group Inc | 62.559 | 1.53 B | -0.8434 | -1.33 | 25.53 K | 1.6 M |
| CBRL | Cracker Barrel | 128.8527 | 1.45 B | -1.0939 | -0.84 | 334.8 K | 43.14 M |
| TRS | Trimas Corp | 27.7998 | 1.39 B | -0.613 | -2.16 | 156.2 K | 4.34 M |
| PAHC | Phibro Anl Htlh A | 28.1053 | 1.34 B | -0.5531 | -1.93 | 81.79 K | 2.3 M |
| NKTR | Nektar Therapeutics | 560.2502 | 1.27 B | -11.55 | -2.02 | 157.28 K | 88.12 M |
| CCEC | Capital Clean Energy Carriers Corp | 11.7535 | 1.24 B | -0.3776 | -3.11 | 119.33 K | 1.4 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 101.9566 | 1.21 T | -2.2621 | -2.17 | 3.62 M | 369.05 M |
| JPM | JP Morgan Chase & Company | 88.0651 | 888.27 B | -0.6627 | -0.75 | 10.62 M | 935.22 M |
| JNJ | Johnson & Johnson | 115.2916 | 664.95 B | -3.6214 | -3.05 | 10.28 M | 1.18 B |
| ABBV | Abbvie Inc | 62.5493 | 514.92 B | -1.4085 | -2.2 | 6.53 M | 408.61 M |
| KO | Coca-Cola Company | 38.718 | 411.56 B | -0.5165 | -1.32 | 13.56 M | 524.99 M |
| PG | Procter & Gamble Company | 80.0386 | 383.36 B | -0.6041 | -0.75 | 8.91 M | 713.29 M |
| PM | Philip Morris International Inc | 56.9873 | 308.42 B | -1.765 | -3 | 5.92 M | 337.12 M |
| BML-PL | Bank of America Corporation | 13.8393 | 241.13 B | -0.1182 | -0.85 | 19.46 K | 269.35 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1053 | 236.03 B | -0.0449 | -1.08 | 3.37 M | 13.85 M |
| MCD | McDonald's Corporation | 153.4763 | 195.68 B | -0.8315 | -0.54 | 3.41 M | 523.45 M |
| SHOP | Shopify Inc | 13.261 | 194.77 B | -0.174 | -1.3 | 12.53 M | 166.15 M |
| ABT | Abbott Laboratories | 59.9499 | 190.39 B | -0.4636 | -0.77 | 5.79 M | 347.07 M |
| NEE | Nextera Energy | 39.692 | 182.36 B | -0.5835 | -1.45 | 5.98 M | 237.31 M |
| WELL | Welltower Inc | 55.3748 | 179.74 B | -0.6214 | -1.11 | 1.77 M | 97.84 M |
| PFE | Pfizer Inc | 28.7187 | 167.52 B | -0.2865 | -0.99 | 19.67 M | 564.78 M |
| ACN | Accenture Plc | 139.0987 | 153.89 B | -1.7013 | -1.21 | 2.53 M | 351.31 M |
| TJX | TJX Companies | 41.8857 | 148.83 B | -0.5989 | -1.41 | 10.86 M | 454.77 M |
| PGR | Progressive Corp | 50.1793 | 131.96 B | -0.5436 | -1.07 | 3.36 M | 168.68 M |
| BMY | Bristol-Myers Squibb Company | 40.1741 | 127.02 B | -0.2417 | -0.6 | 6.93 M | 278.59 M |
| MO | Altria Group | 33.9345 | 126.62 B | -0.7737 | -2.23 | 9.01 M | 305.67 M |
| SYK | Stryker Corp | 151.6508 | 124.06 B | -1.4857 | -0.97 | 1.29 M | 196.34 M |
| MCK | Mckesson Corp | 115.158 | 122.48 B | -0.6996 | -0.6 | 1.26 M | 144.95 M |
| SO | Southern Company | 34.3494 | 107.51 B | -0.7753 | -2.21 | 6.92 M | 237.73 M |
| CVS | CVS Corp | 58.8407 | 107.28 B | -0.3369 | -0.57 | 6.89 M | 405.38 M |
| DUK | Duke Energy Corp | 64.6981 | 99.63 B | -1.5492 | -2.34 | 3.64 M | 235.52 M |
| ICE | Intercontinental Exchange | 72.0636 | 96.27 B | -0.5359 | -0.74 | 2.86 M | 206.18 M |
| USB | U.S. Bancorp | 39.5071 | 92.63 B | -0.3165 | -0.79 | 5.83 M | 230.35 M |
| ECL | Ecolab Inc | 143.1689 | 84.33 B | -0.9605 | -0.67 | 1.14 M | 163.73 M |
| CL | Colgate-Palmolive Company | 51.7919 | 76.76 B | -0.3262 | -0.63 | 3.94 M | 203.82 M |
| AJG | Arthur J. Gallagher & Company | 69.2996 | 72.21 B | -0.6254 | -0.89 | 998 K | 69.16 M |
| VRT | Vertiv Holdings Llc. | 9.7124 | 70.41 B | -0.0598 | -0.61 | 8.8 K | 85.47 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.9571 | 67.16 B | -0.2542 | -1.79 | 2.01 M | 28.07 M |
| PSA | Public Storage | 153.4226 | 63.05 B | -1.8599 | -1.2 | 677.73 K | 103.98 M |
| D | Dominion Resources | 52.7194 | 60.34 B | -0.9416 | -1.75 | 2.8 M | 147.36 M |
| TFC | Truist Financial Corp | 36.1651 | 59.18 B | -0.373 | -1.02 | 3.77 M | 136.22 M |
| EW | Edwards Lifesciences Corp | 49.4067 | 58.73 B | -0.4566 | -0.92 | 3.38 M | 167.01 M |
| ETR | Entergy Corp | 32.8517 | 52.82 B | -0.3772 | -1.14 | 1.97 M | 64.58 M |
| HUM | Humana Inc | 285.2498 | 52.08 B | -1.982 | -0.69 | 1.41 M | 403.42 M |
| SRE | Sempra | 44.0961 | 51.12 B | -0.7559 | -1.69 | 2.73 M | 120.18 M |
| LHX | L3Harris Technologies Inc | 126.0752 | 48.39 B | -0.8838 | -0.7 | 899.8 K | 113.44 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 53.7359 | 47.22 B | -2.2106 | -3.95 | 3.68 K | 197.91 K |
| VTR | Ventas Inc | 45.4834 | 46.93 B | -0.7339 | -1.59 | 1.97 M | 89.83 M |
| ED | Consolidated Edison Company of New York | 59.4269 | 43.85 B | -0.7707 | -1.28 | 1.96 M | 116.42 M |
| EL | Estee Lauder Companies | 127.9314 | 39.88 B | -1.2277 | -0.95 | 1.58 M | 202.31 M |
| WEC | Wisconsin Energy Corp | 56.1767 | 38.12 B | -1.1429 | -1.99 | 1.61 M | 90.48 M |
| SYY | Sysco Corp | 52.9164 | 37.84 B | -0.5006 | -0.94 | 3.4 M | 179.89 M |
| WDS | Woodside Energy Group Ltd | 18.3471 | 37.52 B | -0.3913 | -2.09 | 22.69 K | 416.33 K |
| KMB | Kimberly-Clark Corp | 84.9054 | 36 B | -0.7134 | -0.83 | 1.43 M | 121.59 M |
| FIX | Comfort Systems USA | 49.942 | 35.81 B | -0.4313 | -0.86 | 195.06 K | 9.74 M |
| EXR | Extra Space Storage Inc | 70.1672 | 34.73 B | -1.2162 | -1.7 | 654.5 K | 45.92 M |
| P | Everpure, Inc. | 16.91 | 32.24 B | -0.81 | -4.57 | 5.9 M | 99.83 M |
| IRM | Iron Mountain Inc | 21.6657 | 31.71 B | -0.3592 | -1.63 | 1.9 M | 41.14 M |
| AEE | Ameren Corp | 54.6384 | 31.24 B | -1.1977 | -2.15 | 1.42 M | 77.61 M |
| AWK | American Water Works | 79.736 | 29.92 B | -1.2803 | -1.58 | 665.3 K | 53.05 M |
| DGX | Quest Diagnostics Inc | 80.0612 | 28.21 B | -1.2283 | -1.51 | 978.24 K | 78.32 M |
| DTE | Dte Energy Company | 77.4501 | 28.11 B | -1.1609 | -1.48 | 1.12 M | 86.94 M |
| PBA | Pembina Pipeline Cor | 21.5325 | 28.08 B | -0.1811 | -0.83 | 1.11 M | 23.95 M |
| PPL | PPL Corp | 22.2134 | 26.94 B | -0.58 | -2.54 | 6.55 M | 145.58 M |
| FE | Firstenergy Corp | 27.7478 | 26.88 B | -0.4835 | -1.71 | 4.5 M | 124.79 M |
| ES | Eversource Energy | 51.0242 | 26.31 B | -0.9372 | -1.8 | 1.61 M | 81.9 M |
| TPR | Tapestry Inc | 31.006 | 26.1 B | -0.1638 | -0.53 | 5.36 M | 166.29 M |
| BRO | Brown & Brown | 26.7959 | 23.92 B | -0.1422 | -0.53 | 617.6 K | 16.55 M |
| USFD | US Foods Holding | 32.01 | 22.9 B | -0.26 | -0.81 | 1.23 M | 39.31 M |
| SOJC | Southern Company Series 2017B 5.25% Junior | 14.9728 | 21.79 B | -0.0801 | -0.53 | 42.59 K | 637.74 K |
| CMS | Cms Energy Corp | 40.6832 | 21.7 B | -0.761 | -1.84 | 2.3 M | 93.47 M |
| NI | NiSource Inc | 20.0224 | 21.18 B | -0.1489 | -0.74 | 2.19 M | 43.91 M |
| BBY | Best Buy Company | 46.4229 | 20.9 B | -1.0767 | -2.27 | 9.1 M | 422.66 M |
| MKCV | McCormick & Company, Incorporated | 65.3301 | 20.36 B | -1.2218 | -1.84 | 606 | 39.59 K |
| GIS | General Mills | 33.3568 | 18.99 B | -0.6701 | -1.97 | 4.11 M | 137.16 M |
| SNA | Snap-On Inc | 132.877 | 18.94 B | -1.1089 | -0.83 | 496.3 K | 65.95 M |
| ROL | Rollins Inc | 24.5881 | 18.26 B | -0.1591 | -0.64 | 1.66 M | 40.83 M |
| RGA | Reinsurance Group of America Inc | 124.9815 | 17.1 B | -0.9678 | -0.77 | 276.7 K | 34.58 M |
| JHX | James Hardie Industries Se ADR | 10.0924 | 16.17 B | -0.1201 | -1.18 | 33.71 K | 340.19 K |
| CX | Cemex S.A.B. DE C.V. ADR | 4.4558 | 15.47 B | -0.1904 | -4.1 | 22.98 M | 102.4 M |
| OHI | Omega Healthcare Investors | 20.2007 | 15.34 B | -0.1113 | -0.55 | 1.49 M | 30.13 M |
| BF-A | Brown-Forman Corporation | 40.8137 | 14.44 B | -0.411 | -1 | 26.4 K | 1.08 M |
| BF-B | Brown-Forman Corporation | 40.691 | 14.03 B | -0.3596 | -0.88 | 912.55 K | 37.13 M |
| SJM | J.M. Smucker Company | 86.7474 | 13.95 B | -1.8061 | -2.04 | 918.1 K | 79.64 M |
| MKC-V | McCormick & Company Incorporated | 67.6123 | 13.12 B | -1.2633 | -1.83 | 600 | 40.57 K |
| MKC | Mccormick & Company | 65.0527 | 13.02 B | -1.0043 | -1.52 | 2.74 M | 177.97 M |
| WTRG | Essential Utilities Inc | 27.6308 | 12.89 B | -0.1971 | -0.71 | 473.9 K | 13.09 M |
| CNA | Cna Financial Corp | 32.8128 | 12.81 B | -0.2985 | -0.9 | 216.17 K | 7.09 M |
| PNW | Pinnacle West Capital Corp | 64.1538 | 12.63 B | -0.557 | -0.86 | 918.8 K | 58.94 M |
| AEG | Aegon N.V. ADR | 3.662 | 12.09 B | -0.026 | -0.7 | 875 K | 3.2 M |
| OGE | Oge Energy Corp | 28.0749 | 10.47 B | -0.2821 | -0.99 | 2.45 M | 68.71 M |
| ATR | Aptargroup | 94.0903 | 9.03 B | -0.7363 | -0.78 | 221.6 K | 20.85 M |
| KT | Korea Telecom Corp ADR | 10.1172 | 8.97 B | -0.0621 | -0.61 | 749 K | 7.58 M |
| IDA | Idacorp Inc | 79.6459 | 8.63 B | -1.2224 | -1.51 | 133.1 K | 10.6 M |
| FRT-PC | Federal Realty Investment Trust | 14.4591 | 7.87 B | -0.0935 | -0.64 | 1.99 K | 28.79 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 97.4806 | 7.6 B | -0.799 | -0.81 | 103 K | 10.04 M |
| TAP | Molson Coors Brewing Company | 52.3239 | 7.52 B | -0.6119 | -1.16 | 1.49 M | 77.84 M |
| ACA | Arcosa Inc | 28.0311 | 7.32 B | -0.7886 | -2.74 | 132.25 K | 3.71 M |
| VNO | Vornado Realty Trust | 50.9016 | 7.3 B | -0.3213 | -0.63 | 1 M | 51.08 M |
| CAG | Conagra Brands Inc | 23.699 | 7.28 B | -0.245 | -1.02 | 4.43 M | 105.04 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 13.1898 | 7.11 B | -0.1568 | -1.17 | 1.08 M | 14.21 M |
| JBTM | JBTMarel Corp | 76.923 | 6.66 B | -0.7104 | -0.92 | 327.5 K | 25.19 M |
| SWX | Southwest Gas Corp | 64.9593 | 6.62 B | -0.9269 | -1.41 | 82.5 K | 5.36 M |
| TXNM | Txnm Energy Inc | 35.3887 | 6.41 B | -0.4977 | -1.39 | 314.26 K | 11.12 M |
| DY | Dycom Industries | 63.55 | 6.26 B | -3.50 | -5.22 | 859.1 K | 54.6 M |
| NJR | Newjersey Resources Corp | 36.7673 | 5.48 B | -0.9067 | -2.41 | 482.06 K | 17.72 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 11.25 | -2.25 | -16.67 | 2 | 22.5 | |
| MSCL | Satellos Bioscience Inc | 16.80 | -2.40 | -12.5 | 863 | 14.5 K | |
| ORIO | ORIO | 6.3184 | -0.5877 | -8.51 | 433 | 2.74 K | |
| SNDY | Sunday Lake Gold Corp. | 3.40 | -0.20 | -5.56 | 42.31 K | 143.87 K | |
| PRN | Profound Medical Corp | 5.60 | -0.30 | -5.08 | 5.74 K | 32.14 K | |
| SOIL | Saturn Oil and Gas Inc | 4.40 | -0.20 | -4.35 | 16.48 K | 72.53 K | |
| LGO | Largo Resources Ltd | 36.30 | -1.60 | -4.22 | 199.64 K | 7.25 M | |
| NEO | NEO Performance Materials Inc | 11.1964 | -0.3549 | -3.07 | 19.3 K | 216.09 K | |
| GBT | Bmtc Group Inc | 12.2562 | -0.3542 | -2.81 | 38.26 K | 468.92 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 8.3629 | -0.2358 | -2.74 | 100 | 836.29 | |
| VLE | Valeura Energy Inc | 3.28 | -0.09 | -2.67 | 157.1 K | 515.29 K | |
| XTC | Exco Tech | 6.6576 | -0.1774 | -2.6 | 31.39 K | 208.99 K | |
| NPI-PB | Northland Power Inc Pref B | 10.1698 | -0.2668 | -2.56 | 2.3 K | 23.39 K | |
| TOT | Total Energy Services Inc | 7.9472 | -0.2011 | -2.47 | 18.91 K | 150.31 K | |
| REAL | Real Matters Inc | 3.39 | -0.08 | -2.31 | 24.8 K | 84.07 K | |
| TGO | Terago Inc | 9.97 | -0.23 | -2.25 | 25 K | 249.25 K | |
| TSND | Terrascend Corp | 7.00 | -0.16 | -2.23 | 67 K | 469 K | |
| AAV | Advantage Oil & Gas Ltd | 3.10 | -0.07 | -2.21 | 639.04 K | 1.98 M | |
| EQX | Equinox Gold Corp | 4.6457 | -0.0999 | -2.11 | 284.89 K | 1.32 M | |
| ADEN | Adentra Inc | 10.2643 | -0.2184 | -2.08 | 25.3 K | 259.69 K | |
| SHOP | Shopify Inc | 17.569 | -0.365 | -2.04 | 4.34 M | 76.23 M | |
| CSCI | Cosciens Biopharma Inc | 392.00 | -8.00 | -2 | 383 | 150.14 K | |
| DII-B | Dorel Industries Inc | 7.6305 | -0.1452 | -1.87 | 80.79 K | 616.48 K | |
| PPR | Prairie Provident Resources Inc | 8.25 | -0.15 | -1.79 | 1.66 K | 13.67 K | |
| ENS-PA | E Split Corp | 6.407 | -0.1107 | -1.7 | 100 | 640.7 | |
| FFH | Fairfax Financial Holdings Ltd | 516.2656 | -8.4779 | -1.62 | 77.93 K | 40.23 M | |
| AD-UN | Alaris Equity Partners Income Trust | 10.026 | -0.158 | -1.55 | 142.06 K | 1.42 M | |
| HLS | Hls Therapeutics Inc | 14.29 | -0.2155 | -1.49 | 7.08 K | 101.1 K | |
| GEI | Gibson Energy Inc | 12.9681 | -0.1945 | -1.48 | 716.16 K | 9.29 M | |
| IVQ-U | Invesque Inc | 5.8444 | -0.0853 | -1.44 | 31.8 K | 185.85 K | |
| EDV | Endeavour Mining Corp | 15.2787 | -0.2216 | -1.43 | 425.7 K | 6.5 M | |
| CU-PH | Canadian Utilities Ltd Pref H | 15.1005 | -0.2157 | -1.41 | 2.3 K | 34.73 K | |
| CVVY | Pieridae Energy Limited | 3.55 | -0.05 | -1.39 | 21.4 K | 75.97 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.7668 | -0.1328 | -1.34 | 2 K | 19.52 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 10.5221 | -0.1418 | -1.33 | 8.3 K | 87.33 K | |
| EIT-PA | Canoe EIT Income Fund Pref | 17.3839 | -0.2328 | -1.32 | 600 | 10.43 K | |
| MPCT-UN | Dream Impact Trust | 21.6266 | -0.2782 | -1.27 | 2.27 K | 49.2 K | |
| HUT | Hut 8 Corp | 11.95 | -0.15 | -1.24 | 3.12 K | 37.28 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.9205 | -0.1345 | -1.22 | 5.8 K | 63.34 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.0325 | -0.1075 | -1.18 | 1.26 K | 11.38 K | |
| GDV | Global Dividend Growth Split Corp | 3.3204 | -0.0395 | -1.18 | 15.98 K | 53.08 K | |
| CPX-PA | Capital Power Corporation Pref A | 11.0371 | -0.1297 | -1.16 | 5.4 K | 59.6 K | |
| TPX-B | Molson Coors Canada Inc | 70.4706 | -0.8272 | -1.16 | 1.63 K | 115.08 K | |
| FIH-U | Fairfax India Holdings Corporation | 12.91 | -0.15 | -1.15 | 78.3 K | 1.01 M | |
| TXG | Torex Gold Resources Inc | 11.4009 | -0.1294 | -1.12 | 513.7 K | 5.86 M | |
| CFW | Calfrac Well Services Ltd | 179.00 | -2.00 | -1.1 | 4.41 K | 788.5 K | |
| PPL | Pembina Pipeline Corp | 24.7645 | -0.2576 | -1.03 | 1.88 M | 46.64 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 8.1257 | -0.0822 | -1 | 166.21 K | 1.35 M | |
| PBL | Pollard Banknote Ltd | 20.6366 | -0.1989 | -0.95 | 15.96 K | 329.34 K | |
| BN-PC | Brookfield Corporation | 9.7791 | -0.0906 | -0.92 | 852 | 8.33 K | |
| SRV-UN | SIR Royalty Income Fund | 8.8517 | -0.0794 | -0.89 | 3.96 K | 35.03 K | |
| DXT | Dexterra Group Inc | 8.021 | -0.0691 | -0.85 | 79.38 K | 636.71 K | |
| STC | Sangoma Technologies Corp | 8.68 | -0.07 | -0.8 | 5.43 K | 47.12 K | |
| PWF-PA | Power Financial Corp Pref A | 12.7224 | -0.1012 | -0.79 | 2.07 K | 26.28 K | |
| WN-PA | George Weston Prf | 16.2378 | -0.1286 | -0.79 | 10.45 K | 169.69 K | |
| MID-UN | MINT Income Fund | 3.6217 | -0.0286 | -0.78 | 44.3 K | 160.44 K | |
| WN-PC | George Weston Ser 3 Prf | 14.86 | -0.117 | -0.78 | 3.6 K | 53.5 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.2225 | -0.0842 | -0.74 | 8.25 K | 92.59 K | |
| CXI | Currency Exchange International Corp | 27.75 | -0.20 | -0.72 | 20.4 K | 566.1 K | |
| DOL | Dollarama Inc | 32.7989 | -0.2343 | -0.71 | 1.5 M | 49.18 M | |
| SHLE | Source Energy Services Ltd | 17.40 | -0.12 | -0.68 | 8.35 K | 145.29 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 15.8719 | -0.1092 | -0.68 | 5.6 K | 88.88 K | |
| TA-PE | TransAlta Corp Pref E | 8.3226 | -0.0572 | -0.68 | 2 K | 16.65 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 9.7096 | -0.0619 | -0.63 | 7.25 K | 70.39 K | |
| NPI-PA | Northland Power Inc Pref A | 11.8836 | -0.0748 | -0.63 | 8.86 K | 105.24 K | |
| WFG | West Fraser Timber CO Ltd | 63.1277 | -0.3931 | -0.62 | 578.3 K | 36.51 M | |
| PNP | Pinetree Capital Ltd | 3.38 | -0.02 | -0.59 | 1.35 K | 4.56 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.692 | -0.0502 | -0.57 | 63.84 K | 554.85 K | |
| CJT | Cargojet Inc | 73.4011 | -0.4163 | -0.56 | 22.8 K | 1.67 M | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 14.0335 | -0.0787 | -0.56 | 8 K | 112.27 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 15.1869 | -0.0846 | -0.55 | 1 K | 15.19 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.8231 | -0.0544 | -0.55 | 11.55 K | 113.5 K | |
| CSW-A | Corby Spirit and Wine Limited | 12.5384 | -0.0653 | -0.52 | 7.79 K | 97.7 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 13.7339 | -0.0713 | -0.52 | 3.14 K | 43.08 K | |
| ESP-PA | Brompton Energy Split Corp. | 8.0625 | -0.0413 | -0.51 | 1.1 K | 8.87 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 12.9752 | -0.066 | -0.51 | 6.85 K | 88.88 K | |
| AFN | Ag Growth International Inc | 44.8609 | -0.2281 | -0.51 | 38.6 K | 1.73 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 14.50 | 86.16 B | -0.135 | -0.92 | 55.02 K | 797.78 K |
| AJYG | AJ1G Inc | 792.00 | 6.47 M | -25.68 | -3.14 | 14 | 11.09 K |
| MMEX | MMEX Resources Corporation | 969.9999 | 2.23 M | -230.0001 | -19.17 | 3 | 2.91 K |
| MSRM | Mushrooms Inc. | 4.99 | 689.46 K | -4.135 | -45.32 | 4.63 K | 23.09 K |
| ENDV | Endonovo Therapeutics Inc | 28.00 | 180.75 K | -1.00 | -3.45 | 1 | 28 |
| DSGT | DSG Global Inc | 4.40 | 164.82 K | -0.40 | -8.33 | 20.42 M | 89.87 M |
| BOMO | Bowmo Inc | 6.00 | 13.64 K | -3.00 | -33.33 | 2.05 K | 12.31 K |
| SGMD | Sugarmade Inc | 20.00 | 6.6 K | -0.20 | -0.99 | 4.92 K | 98.36 K |
| BANT | Bantec Inc | 990.0001 | 5.35 K | -9.9998 | -1 | 160 | 158.4 K |
| CYRNQ | CYRNQ | 58.00 | 799 | -2.00 | -3.33 | 155 | 8.99 K |
| MDLM | Medley Management Inc | 49.6703 | 612 | -0.3626 | -0.72 | 4.66 K | 231.56 K |
| YVRLF | Liquid Media Group Ltd. | 11.8824 | 482 | -0.2376 | -1.96 | 5.26 K | 62.56 K |
| AFOM | All For One Media Corp | 205.488 | 324 | -22.832 | -10 | 49 | 10.07 K |
| SIRC | Solar Integrated Roofing Corporation | 18.00 | -1.425 | -7.34 | 620 | 11.16 K | |
| FLSS | Forbes Energy Services Ltd | 4.50 | -0.20 | -4.26 | 450 | 2.02 K | |
| CRXPF | Vert Infrastructure Ltd | 3.456 | -0.114 | -3.19 | 32.79 K | 113.33 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MGMA | Magma Silver Corp. | 7.20 | -1.60 | -18.18 | 350 | 2.52 K | |
| JUGR | Juggernaut Exploration Ltd | 13.00 | -2.00 | -13.33 | 3.21 K | 41.74 K | |
| FCI | First Canadian Graphite Inc. | 3.60 | -0.40 | -10 | 2.71 K | 9.77 K | |
| NCP | Nickel Creek Platinum Corp. | 9.00 | -1.00 | -10 | 415 | 3.73 K | |
| KCC | Kincora Copper Limited | 4.05 | -0.45 | -10 | 1 K | 4.05 K | |
| RX | BioSyent Inc | 6.7449 | -0.7494 | -10 | 227.2 K | 1.53 M | |
| LUCA | Luca Mining Corp. | 3.68 | -0.32 | -8 | 2.62 K | 9.66 K | |
| OBUL | One Bullion Limited | 18.75 | -1.375 | -6.83 | 1.52 K | 28.5 K | |
| LTV | Leonovus Inc | 5.10 | -0.30 | -5.56 | 5.46 K | 27.86 K | |
| PTF | Pender Growth Fund Inc | 3.80 | -0.19 | -4.76 | 800 | 3.04 K | |
| EBM | Eastwood Bio-Medical Canada Inc | 6.20 | -0.30 | -4.62 | 4.3 K | 26.66 K | |
| LXM | Lux Metals Corp. | 4.60 | -0.20 | -4.17 | 1.23 K | 5.66 K | |
| ELBM | Electra Battery Materials Corp | 4.23 | -0.18 | -4.08 | 34.67 K | 146.64 K | |
| LKY | Lucky Minerals Inc | 9.7744 | -0.376 | -3.7 | 325 | 3.18 K | |
| TIG | Triumph Gold Corp | 3.80 | -0.10 | -2.56 | 670 | 2.55 K | |
| RET-A | Reitmans (Canada) Limited | 3.4782 | -0.0187 | -0.53 | 23.7 K | 82.43 K |