Loser Valuations for 2 January 2019 from 00:00:00 until 23:59:59
Loser Valuations for 2 January 2019 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 | 86.7246 | 36.86 B | -1.7545 | -1.98 | 891.7 K | 77.33 M |
| CQP | Cheniere Energy Partners LP | 21.9446 | 27.77 B | -0.2335 | -1.05 | 233.48 K | 5.12 M |
| EQX | Equinox Gold Corp | 3.6716 | 13.45 B | -0.0549 | -1.47 | 43.85 K | 161.01 K |
| SEB | Seaboard Corporation | 3437.2659 | 3.38 B | -35.969 | -1.04 | 900 | 3.09 M |
| NHC | National Healthcare Corp | 63.3159 | 3.27 B | -0.5947 | -0.93 | 26.3 K | 1.67 M |
| OGCP | Empire State Realty Op LP Se | 11.9479 | 1.47 B | -0.8504 | -6.64 | 413 | 4.93 K |
| ESBA | Empire State Realty Op LP | 12.0137 | 1.46 B | -0.3045 | -2.47 | 21.3 K | 255.89 K |
| FISK | Empire State Realty Op LP Se | 11.9807 | 1.41 B | -0.1029 | -0.85 | 140 | 1.68 K |
| CTGO | Contango Ore Inc | 17.26 | 520 M | -0.24 | -1.37 | 588 | 10.15 K |
| BRBS | Blue Ridge Bankshare | 9.2145 | 357.85 M | -0.1355 | -1.45 | 300 | 2.76 K |
| INFU | Infusystems Holdings | 3.41 | 272.67 M | -0.03 | -0.87 | 5.1 K | 17.39 K |
| NEN | New England Realty Associates | 44.995 | 156.05 M | -0.4631 | -1.02 | 300 | 13.5 K |
| BDL | Flanigan's Enterprises | 22.5807 | 122.02 M | -0.4178 | -1.82 | 5.4 K | 122.03 K |
| COE | 51Talk Online Education Group | 26.68 | 60.49 M | -2.20 | -7.62 | 183 | 4.88 K |
| GRF | Eagle Capital Growth Fund | 4.6621 | 39.68 M | -0.1449 | -3.01 | 7.2 K | 33.57 K |
| CCEL | Cryo-Cell Intl Inc | 5.6547 | 39.43 M | -0.3609 | -6 | 800 | 4.52 K |
| CPHI | China Pharma Holdings | 24.00 | 24.52 M | -1.74 | -6.76 | 2.55 K | 61.15 K |
| UAVS | Ageagle Aerial Systems Inc | 540.00 | 20.12 M | -20.00 | -3.57 | 71 | 38.34 K |
| PW | Power REIT | 5.34 | 2.48 M | -0.26 | -4.64 | 752 | 4.02 K |
| TPHS | Trinity Pl Hlds Inc | 4.2821 | 1.93 M | -0.0399 | -0.92 | 33.85 K | 144.95 K |
| BCV-P-A | Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares | 23.3671 | -0.1813 | -0.77 | 232 | 5.42 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NRDX | NordX Metals Corp. | 5.25 | -0.21 | -3.85 | 6.61 K | 34.72 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 20.6747 | 1.42 T | -1.512 | -6.81 | 174.88 M | 3.62 B |
| CSCO | Cisco Systems Inc | 34.4742 | 370.01 B | -0.305 | -0.88 | 23.83 M | 821.64 M |
| PANW | Palo Alto Networks Inc | 30.535 | 256.86 B | -0.8566 | -2.73 | 8.87 M | 270.72 M |
| AMGN | Amgen Inc | 153.7458 | 249.05 B | -2.2193 | -1.42 | 3.01 M | 462.63 M |
| PEP | Pepsico Inc | 87.6058 | 192.61 B | -0.962 | -1.09 | 4.84 M | 423.61 M |
| SHOP | Shopify Inc | 13.76 | 191.58 B | -0.085 | -0.61 | 12.33 M | 169.61 M |
| ISRG | Intuitive Surg Inc | 155.3433 | 159.96 B | -4.2967 | -2.69 | 2.4 M | 372.22 M |
| VRTX | Vertex Pharmaceutic | 164.08 | 138.71 B | -1.63 | -0.98 | 1.47 M | 240.44 M |
| IBKR | Interactive Brokers | 13.2429 | 129.18 B | -0.3686 | -2.71 | 4.47 M | 59.25 M |
| ADP | Automatic Data Processing, Inc. | 111.2975 | 119.75 B | -0.8381 | -0.75 | 2.19 M | 243.75 M |
| PDD | Pinduoduo Inc ADR | 22.21 | 118.18 B | -0.23 | -1.02 | 2.03 M | 45.18 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.5133 | 112.71 B | -0.4173 | -1.27 | 1.06 M | 34.42 M |
| CME | CME Group Inc | 141.2814 | 109.49 B | -1.9337 | -1.35 | 1.77 M | 250.28 M |
| MAR | Marriot International | 101.5661 | 107.24 B | -1.0397 | -1.01 | 1.8 M | 183.03 M |
| EQIX | Equinix Inc | 305.3143 | 100.25 B | -2.2331 | -0.73 | 664.6 K | 202.91 M |
| ADBE | Adobe Systems Inc | 224.57 | 93.14 B | -1.67 | -0.74 | 2.78 M | 625.23 M |
| INTU | Intuit Inc | 185.5584 | 91.26 B | -2.271 | -1.21 | 1.49 M | 275.7 M |
| MNST | Monster Beverage Cp | 24.38 | 89.57 B | -0.23 | -0.93 | 7.5 M | 182.89 M |
| CDNS | Cadence Design Systems, Inc. | 43.23 | 87.78 B | -0.25 | -0.57 | 1.46 M | 63.27 M |
| FTNT | Fortinet Inc | 13.936 | 87.31 B | -0.15 | -1.06 | 7.75 M | 108 M |
| NTES | Netease Inc ADR | 39.5761 | 82.89 B | -0.9699 | -2.39 | 3.9 M | 154.27 M |
| ORLY | O'Reilly Automotive | 22.7434 | 72.33 B | -0.212 | -0.92 | 14.06 M | 319.78 M |
| AEP | American Electric Power Company | 56.5326 | 68.9 B | -1.3952 | -2.41 | 2.68 M | 151.48 M |
| KMB | Kimberly-Clark Corp | 86.531 | 66.54 B | -1.6642 | -1.89 | 2.63 M | 227.96 M |
| FAST | Fastenal Company | 10.6757 | 60.8 B | -0.1828 | -1.68 | 11.77 M | 125.61 M |
| NDAQ | Nasdaq Inc | 24.2587 | 59.88 B | -0.1707 | -0.7 | 2.47 M | 59.87 M |
| MPWR | Monolithic Power Sys | 108.9796 | 58.06 B | -0.7646 | -0.7 | 247.3 K | 26.95 M |
| GRMN | Garmin Ltd | 53.048 | 55.03 B | -0.6788 | -1.26 | 844.1 K | 44.78 M |
| IDXX | Idexx Laboratories | 182.46 | 53.26 B | -3.56 | -1.91 | 550.25 K | 100.4 M |
| XEL | XCEL Energy Inc | 38.7417 | 51.14 B | -0.8436 | -2.13 | 4.48 M | 173.41 M |
| CCEP | Coca-Cola Europacific Partners Plc | 36.7807 | 50.99 B | -0.7448 | -1.98 | 1.1 M | 40.48 M |
| KDP | Keurig Dr Pepper Inc | 21.0601 | 49.85 B | -0.2999 | -1.4 | 3.32 M | 69.89 M |
| TRI | Thomson Reuters Corporation Common Shares | 41.183 | 48.79 B | -0.6495 | -1.55 | 737.5 K | 30.37 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.1464 | 47.54 B | -0.3665 | -2.09 | 7.15 M | 122.6 M |
| EXC | Exelon Corp | 24.3808 | 47 B | -0.5698 | -2.28 | 7.57 M | 184.67 M |
| ONC | BeiGene, Ltd. | 136.03 | 46.3 B | -4.23 | -3.02 | 690.1 K | 93.87 M |
| NTRA | Natera Inc | 12.95 | 45.05 B | -1.01 | -7.23 | 478.88 K | 6.2 M |
| COHR | Coherent Inc | 31.94 | 37.97 B | -0.52 | -1.6 | 725.7 K | 23.18 M |
| ACGL | Arch Capital Grp Ltd | 24.904 | 34.92 B | -0.504 | -1.98 | 818.4 K | 20.38 M |
| FISV | Fiserv Inc | 72.21 | 33.44 B | -1.28 | -1.74 | 2.28 M | 164.54 M |
| ERIC | Ericsson ADR | 6.8989 | 33.25 B | -0.1919 | -2.71 | 5.58 M | 38.48 M |
| GMAB | Genmab A/S ADR | 15.61 | 32.98 B | -0.865 | -5.25 | 45.1 K | 704.01 K |
| ILMN | Illumina Inc | 286.498 | 32.23 B | -5.2627 | -1.8 | 829.49 K | 237.65 M |
| MCHP | Microchip Technology | 31.1124 | 31.68 B | -0.2485 | -0.79 | 5.3 M | 165.05 M |
| EXPE | Expedia Group Inc | 109.1767 | 30.76 B | -0.6532 | -0.59 | 1.24 M | 134.84 M |
| WTW | Weight Watchers International, Inc | 135.8217 | 30.33 B | -1.9781 | -1.44 | 743.8 K | 101.02 M |
| DXCM | Dexcom | 28.795 | 29.62 B | -1.155 | -3.86 | 4.61 M | 132.73 M |
| OKTA | Okta Inc. | 63.26 | 29.49 B | -0.54 | -0.85 | 1.66 M | 104.83 M |
| CTSH | Cognizant Tech Sol | 56.6074 | 28.93 B | -0.3499 | -0.61 | 3.05 M | 172.41 M |
| CINF | Cincinnati Financial | 62.885 | 28.47 B | -1.4969 | -2.33 | 671 K | 42.2 M |
| CASY | Casey's General Stor | 120.3821 | 25.42 B | -1.7925 | -1.47 | 462.73 K | 55.7 M |
| MDB | Mongodb Inc Cl A | 79.95 | 25.16 B | -3.79 | -4.53 | 1.33 M | 105.94 M |
| UTHR | United Therapeutic | 107.65 | 23.94 B | -1.25 | -1.15 | 518.18 K | 55.78 M |
| EXPD | Expeditors Intl | 61.8972 | 23.84 B | -0.7173 | -1.15 | 1.12 M | 69.41 M |
| TROW | T Rowe Price Group | 68.5965 | 23.13 B | -0.3585 | -0.52 | 1.18 M | 80.98 M |
| RGLD | Royal Gold Inc | 77.756 | 22.46 B | -0.9278 | -1.18 | 635.2 K | 49.39 M |
| PTC | Ptc Inc | 81.92 | 21.19 B | -0.98 | -1.18 | 1.13 M | 92.92 M |
| GH | Guardant Health Inc | 36.50 | 20.25 B | -1.09 | -2.9 | 524.47 K | 19.14 M |
| EVRG | Evergy Inc | 42.4177 | 20.18 B | -0.6756 | -1.57 | 1.62 M | 68.7 M |
| SBAC | SBA Communications | 147.4744 | 19.78 B | -1.0458 | -0.7 | 805.8 K | 118.83 M |
| CDW | CDW Corporation | 72.4373 | 19.6 B | -1.7201 | -2.32 | 854.2 K | 61.88 M |
| TSCO | Tractor Supply Company | 14.8854 | 18.94 B | -0.219 | -1.45 | 7.59 M | 112.91 M |
| LNT | Alliant Energy Corp | 32.7593 | 18.85 B | -0.8757 | -2.6 | 2.8 M | 91.66 M |
| MEDP | Medpace Holdings Inc | 52.40 | 18.27 B | -0.53 | -1 | 1.05 M | 54.99 M |
| SSNC | SS&C Technologies | 40.8349 | 18.24 B | -0.6343 | -1.53 | 2.16 M | 88.17 M |
| FFIV | F5 Networks Inc | 161.18 | 17.66 B | -0.85 | -0.52 | 758.74 K | 122.29 M |
| NDSN | Nordson Corp | 108.2673 | 17.26 B | -2.1086 | -1.91 | 400 K | 43.31 M |
| HST | Host Marriott Financial Trust | 12.5609 | 17.1 B | -0.2146 | -1.68 | 5.12 M | 64.32 M |
| NBIX | Neurocrine Bioscienc | 70.09 | 16.66 B | -1.32 | -1.85 | 995.9 K | 69.8 M |
| HAS | Hasbro Inc | 61.299 | 16.63 B | -0.9733 | -1.56 | 1.76 M | 107.82 M |
| LAMR | Lamar Advertis A | 47.8895 | 15.84 B | -1.4404 | -2.92 | 683 K | 32.71 M |
| ICLR | Icon Plc | 127.74 | 15.34 B | -1.47 | -1.14 | 384.84 K | 49.16 M |
| ZBRA | Zebra Technologies | 156.24 | 15.16 B | -2.99 | -1.88 | 347.7 K | 54.32 M |
| LECO | Lincoln Elec Hld | 69.18 | 14.91 B | -0.4949 | -0.71 | 312.5 K | 21.62 M |
| CHRW | C.H. Robinson Ww | 69.9775 | 14.53 B | -0.9361 | -1.32 | 937.2 K | 65.58 M |
| ERIE | Erie Indemnity Company | 111.9591 | 14.28 B | -2.6742 | -2.33 | 183.9 K | 20.59 M |
| REG | Regency Centers Corp | 42.1575 | 13.99 B | -1.3877 | -3.19 | 1.06 M | 44.88 M |
| ARCC | Ares Capital Corp | 7.7722 | 13.82 B | -0.0452 | -0.58 | 2.06 M | 16 M |
| TRMB | Trimble Navigation | 32.47 | 12.4 B | -0.44 | -1.34 | 852.88 K | 27.69 M |
| CSGP | Costar Group Inc | 33.472 | 12.29 B | -0.262 | -0.78 | 1.99 M | 66.48 M |
| JKHY | Jack Henry & Assoc | 113.7933 | 12.15 B | -2.135 | -1.84 | 644.4 K | 73.33 M |
| TXRH | Texas Roadhouse Inc | 55.0684 | 12.07 B | -0.3527 | -0.64 | 639.64 K | 35.22 M |
| AKAM | Akamai Technologies | 59.01 | 11.94 B | -2.07 | -3.39 | 2.3 M | 135.59 M |
| COO | Cooper Companies | 62.6026 | 11.86 B | -0.9666 | -1.52 | 1.17 M | 73.5 M |
| ALGN | Align Technology | 202.12 | 11.7 B | -7.31 | -3.49 | 1.13 M | 228.4 M |
| TECH | Bio-Techne Cp | 34.1694 | 11.43 B | -0.6766 | -1.94 | 859.7 K | 29.38 M |
| RGEN | Repligen Cp | 51.69 | 11.09 B | -1.05 | -1.99 | 439.98 K | 22.74 M |
| DPZ | Domino's Pizza Inc Common Stock | 223.126 | 11 B | -4.3011 | -1.89 | 444.7 K | 99.22 M |
| ENSG | The Ensign Group IN | 35.0477 | 10.56 B | -0.532 | -1.5 | 652.62 K | 22.87 M |
| TTEK | Tetra Tech Inc | 9.7557 | 10.32 B | -0.1144 | -1.16 | 1.76 M | 17.19 M |
| PODD | Insulet Corp | 73.43 | 10.16 B | -5.89 | -7.43 | 957.69 K | 70.32 M |
| HSIC | Henry Schein Inc | 59.8831 | 9.51 B | -1.6697 | -2.71 | 2.02 M | 120.92 M |
| BRKR | Bruker Corp | 28.5791 | 9.34 B | -0.4584 | -1.58 | 692.1 K | 19.78 M |
| MDGL | Madrigal Pharmaceuticals Inc | 111.19 | 9.28 B | -1.53 | -1.36 | 290.79 K | 32.33 M |
| MORN | Morningstar Inc | 103.1161 | 9.06 B | -1.1774 | -1.13 | 77.7 K | 8.01 M |
| LFUS | Littelfuse Inc | 158.3268 | 9.04 B | -1.2282 | -0.77 | 131.03 K | 20.75 M |
| PCTY | Paylocity Hld Corp | 59.55 | 9.03 B | -0.66 | -1.1 | 151.46 K | 9.02 M |
| CTRE | Caretrust REIT Inc | 12.5621 | 9.03 B | -0.4002 | -3.09 | 918.1 K | 11.53 M |
| MTCH | Match Group Inc | 41.164 | 8.88 B | -0.3788 | -0.91 | 1.68 M | 69.06 M |
| SAIA | Saia Inc | 54.54 | 8.86 B | -1.28 | -2.29 | 608.51 K | 33.19 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 31.2793 | 1.95 T | -0.334 | -1.06 | 5.27 M | 164.94 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 304057.00 | 1.22 T | -1943.00 | -0.63 | 354 | 107.64 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 202.80 | 1.22 T | -1.38 | -0.68 | 4.8 M | 973.87 M |
| LLY | Eli Lilly and Company | 104.364 | 1.21 T | -0.7631 | -0.73 | 4.25 M | 443.24 M |
| JNJ | Johnson & Johnson | 104.3897 | 664.95 B | -1.0623 | -1.01 | 7.63 M | 796.67 M |
| ABBV | Abbvie Inc | 64.7855 | 514.92 B | -2.1491 | -3.21 | 6.91 M | 447.57 M |
| KO | Coca-Cola Company | 37.5827 | 411.56 B | -0.3363 | -0.89 | 11.6 M | 436.1 M |
| PG | Procter & Gamble Company | 79.9247 | 383.36 B | -0.5604 | -0.7 | 9.84 M | 786.77 M |
| MRK | Merck & Company | 57.6382 | 361.73 B | -0.6253 | -1.07 | 15.12 M | 871.5 M |
| UNH | Unitedhealth Group Inc | 217.1397 | 353.17 B | -5.0207 | -2.26 | 4.06 M | 882.37 M |
| NVS | Novartis Ag ADR | 56.135 | 307 B | -1.1686 | -2.04 | 1.75 M | 98.38 M |
| HSBC | HSBC Holdings Plc ADR | 28.274 | 297.73 B | -0.1591 | -0.56 | 2.56 M | 72.52 M |
| TMO | Thermo Fisher Scientific Inc | 215.2566 | 257.42 B | -4.2871 | -1.95 | 2.73 M | 586.6 M |
| CAT | Caterpillar Inc | 108.0041 | 255.63 B | -0.5896 | -0.54 | 4.78 M | 516.61 M |
| BML-PL | Bank of America Corporation | 13.866 | 235.72 B | -0.1069 | -0.77 | 17.11 K | 237.25 K |
| DELL | Dell Technologies Inc | 21.7904 | 208.88 B | -0.8093 | -3.58 | 6.11 M | 133.11 M |
| BHP | BHP Billiton Ltd ADR | 25.5926 | 203.04 B | -0.23 | -0.89 | 2.25 M | 57.48 M |
| DIS | Walt Disney Company | 105.1775 | 201.59 B | -0.6563 | -0.62 | 9.72 M | 1.02 B |
| MCD | McDonald's Corporation | 148.7942 | 195.68 B | -1.2761 | -0.85 | 2.57 M | 382.62 M |
| SHOP | Shopify Inc | 13.76 | 194.77 B | -0.085 | -0.61 | 12.33 M | 169.61 M |
| ABT | Abbott Laboratories | 60.7984 | 190.39 B | -2.4757 | -3.91 | 8.74 M | 531.21 M |
| APH | Amphenol Corp | 18.6297 | 184.18 B | -0.2871 | -1.52 | 5.56 M | 103.61 M |
| NEE | Nextera Energy | 38.5015 | 182.36 B | -0.9045 | -2.3 | 10.55 M | 406.17 M |
| BLK | Blackrock Inc | 325.054 | 182.05 B | -2.838 | -0.87 | 926.98 K | 301.32 M |
| DE | Deere & Company | 133.5344 | 181.09 B | -0.9648 | -0.72 | 1.99 M | 265.43 M |
| WELL | Welltower Inc | 53.6062 | 179.74 B | -1.6889 | -3.05 | 2.33 M | 124.8 M |
| CRM | Salesforce.com Inc | 133.5887 | 175.83 B | -1.3995 | -1.04 | 4.78 M | 639.07 M |
| PFE | Pfizer Inc | 28.8187 | 167.52 B | -0.2665 | -0.92 | 26.43 M | 761.69 M |
| DHR | Danaher Corp | 86.2007 | 161.86 B | -2.2472 | -2.54 | 2.7 M | 233.08 M |
| SCCO | Southern Copper Corp | 21.1074 | 142.73 B | -0.4055 | -1.88 | 1.96 M | 41.27 M |
| CB | Chubb Ltd | 112.2823 | 139.47 B | -1.6672 | -1.46 | 1.39 M | 156.29 M |
| RIO | Rio Tinto Plc ADR | 25.3294 | 136.19 B | -0.6045 | -2.33 | 3.15 M | 79.78 M |
| PGR | Progressive Corp | 46.6654 | 131.96 B | -0.8667 | -1.82 | 4.15 M | 193.81 M |
| BTI | British American Tobacco Industries ADR | 18.1902 | 130.83 B | -0.1846 | -1 | 3.83 M | 69.65 M |
| MDT | Medtronic Inc | 71.849 | 130.22 B | -2.4843 | -3.34 | 7.1 M | 510.06 M |
| SYK | Stryker Corp | 143.0518 | 124.06 B | -2.0832 | -1.44 | 1.75 M | 250.34 M |
| PLD | Prologis Inc | 46.6728 | 123.44 B | -1.3831 | -2.88 | 2.48 M | 115.57 M |
| CVNA | Carvana Co. Class A | 6.452 | 109.76 B | -0.09 | -1.38 | 6.99 M | 45.08 M |
| HCA | Hca Holdings Inc | 114.365 | 103.4 B | -2.5267 | -2.16 | 1.5 M | 171.7 M |
| GSK | Glaxosmithkline Plc ADR | 27.3068 | 100.88 B | -0.2379 | -0.86 | 2.38 M | 65.04 M |
| DUK | Duke Energy Corp | 63.3885 | 99.63 B | -1.1974 | -1.85 | 2.86 M | 181.13 M |
| BN | Brookfield Corporation | 12.3955 | 92.37 B | -0.1274 | -1.02 | 4.5 M | 55.76 M |
| ELV | Elevance Health Inc | 231.0074 | 91.96 B | -6.8934 | -2.9 | 2.18 M | 503.66 M |
| GLW | Corning Inc | 24.5293 | 91.42 B | -0.2709 | -1.09 | 5.09 M | 124.83 M |
| AMT | American Tower Corp | 129.1719 | 87.55 B | -1.195 | -0.92 | 2.03 M | 262.3 M |
| SPG | Simon Property Group | 110.9383 | 86.71 B | -2.0035 | -1.77 | 1.44 M | 159.74 M |
| ECL | Ecolab Inc | 134.2408 | 84.33 B | -2.251 | -1.65 | 1.43 M | 191.95 M |
| HLT | Hilton Inc | 69.4671 | 83.78 B | -0.8422 | -1.2 | 3.63 M | 252.13 M |
| PWR | Quanta Services | 29.497 | 81.5 B | -0.1774 | -0.6 | 1.56 M | 46.04 M |
| TRV | The Travelers Companies Inc | 100.6224 | 80.98 B | -2.0404 | -1.99 | 1.79 M | 180.46 M |
| CI | Cigna Corp | 170.2152 | 77.58 B | -2.5009 | -1.45 | 3.48 M | 592.04 M |
| RSG | Republic Services | 64.3573 | 75.2 B | -0.5039 | -0.78 | 1.57 M | 101.21 M |
| RACE | Ferrari N.V. | 92.2503 | 72.92 B | -0.6917 | -0.74 | 293.1 K | 27.04 M |
| AJG | Arthur J. Gallagher & Company | 65.5154 | 72.21 B | -1.6495 | -2.46 | 1.06 M | 69.48 M |
| AON | AON Plc | 135.2391 | 71.03 B | -1.2394 | -0.91 | 961.6 K | 130.05 M |
| VRT | Vertiv Holdings Llc. | 9.7124 | 70.41 B | -0.0498 | -0.51 | 2.3 K | 22.34 K |
| GWW | W.W. Grainger | 251.5934 | 67.45 B | -5.2578 | -2.05 | 789.2 K | 198.56 M |
| DLR | Digital Realty Trust | 80.4758 | 67.07 B | -2.6204 | -3.15 | 1.41 M | 113.62 M |
| ALL | Allstate Corp | 68.9167 | 63.05 B | -0.8357 | -1.2 | 2.21 M | 152.17 M |
| PSA | Public Storage | 144.7485 | 63.05 B | -5.4543 | -3.63 | 1.22 M | 176.99 M |
| BSX | Boston Scientific Corp | 34.46 | 61.96 B | -0.88 | -2.49 | 6.34 M | 218.37 M |
| WPM | Wheaton Precious Metals | 17.6828 | 61.91 B | -0.2107 | -1.18 | 1.82 M | 32.11 M |
| NWG | Natwest Group Plc ADR | 3.3443 | 61.68 B | -0.0486 | -1.43 | 1.17 M | 3.9 M |
| TEL | TE Connectivity Ltd | 67.6201 | 59.52 B | -0.3505 | -0.52 | 1.54 M | 103.9 M |
| EW | Edwards Lifesciences Corp | 49.7467 | 58.73 B | -1.31 | -2.57 | 3.06 M | 152.24 M |
| BDX | Becton Dickinson and Company | 150.8103 | 57.71 B | -3.5907 | -2.33 | 1.53 M | 231.39 M |
| O | Realty Income Corp | 42.063 | 56.31 B | -0.7539 | -1.76 | 2.57 M | 107.99 M |
| DEO | Diageo Plc ADR | 115.9719 | 55.48 B | -1.9713 | -1.67 | 360.2 K | 41.77 M |
| ETR | Entergy Corp | 32.3321 | 52.82 B | -0.7967 | -2.4 | 2.65 M | 85.54 M |
| HUM | Humana Inc | 263.733 | 52.08 B | -4.5799 | -1.71 | 1.17 M | 308.26 M |
| SRE | Sempra | 42.3818 | 51.12 B | -0.5677 | -1.32 | 2.39 M | 101.42 M |
| VMRK | Vivmark Residential | 48.0442 | 50.69 B | -1.6954 | -3.41 | 1.3 M | 62.46 M |
| TRI | Thomson Reuters Corp | 41.5585 | 50.15 B | -0.6554 | -1.55 | 710.21 K | 29.52 M |
| A | Agilent Technologies | 62.3025 | 49.28 B | -1.6787 | -2.62 | 2.11 M | 131.66 M |
| VEEV | Veeva Systems Inc | 87.49 | 49.18 B | -1.83 | -2.05 | 1.38 M | 120.84 M |
| LHX | L3Harris Technologies Inc | 115.931 | 48.39 B | -1.3148 | -1.12 | 923.8 K | 107.1 M |
| WCN | Waste Connections Inc | 69.7433 | 47.31 B | -0.5204 | -0.74 | 879 K | 61.3 M |
| VTR | Ventas Inc | 42.7635 | 46.93 B | -1.2547 | -2.85 | 1.79 M | 76.73 M |
| HEI | Heico Corp | 75.3338 | 46.49 B | -1.4583 | -1.9 | 375.4 K | 28.28 M |
| SE | Sea Ltd ADR | 11.05 | 46.38 B | -0.27 | -2.39 | 570.36 K | 6.3 M |
| KEYS | Keysight Technologies Inc Comm | 61.42 | 46.33 B | -0.66 | -1.06 | 1.02 M | 62.71 M |
| MT | Arcelormittal ADR | 18.4643 | 45.85 B | -0.4109 | -2.18 | 4.19 M | 77.29 M |
| WAT | Waters Corp | 183.41 | 44.93 B | -5.24 | -2.78 | 641.6 K | 117.68 M |
| IQV | Iqvia Holdings Inc | 114.31 | 44.8 B | -1.86 | -1.6 | 1.16 M | 132.11 M |
| ARES | Ares Management LP | 13.5672 | 44.45 B | -0.217 | -1.57 | 614.2 K | 8.33 M |
| ED | Consolidated Edison Company of New York | 57.9087 | 43.85 B | -1.0173 | -1.73 | 1.76 M | 102.16 M |
| YUM | Yum! Brands | 80.0125 | 43.35 B | -0.42 | -0.52 | 1.74 M | 139.49 M |
| VST | Vistra Energy Corp | 19.1191 | 42.31 B | -0.4357 | -2.23 | 3.95 M | 75.56 M |
| LYV | Live Nation Entertainment | 48.31 | 40.83 B | -0.94 | -1.91 | 1.65 M | 79.66 M |
| KR | Kroger Company | 19.5652 | 39.98 B | -0.1434 | -0.73 | 5.51 M | 107.85 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 26.9317 | 38.67 B | -0.4904 | -1.79 | 136.4 K | 3.67 M |
| WEC | Wisconsin Energy Corp | 53.6369 | 38.12 B | -1.3334 | -2.43 | 1.85 M | 99.19 M |
| SYY | Sysco Corp | 50.9222 | 37.84 B | -0.5006 | -0.97 | 2.22 M | 113.13 M |
| CCI | Crown Castle International Corp | 77.7591 | 37.7 B | -1.9669 | -2.47 | 2.13 M | 165.45 M |
| WDS | Woodside Energy Group Ltd | 17.0401 | 37.52 B | -0.5645 | -3.21 | 38.95 K | 663.64 K |
| STM | Stmicroelectronics N.V. ADR | 12.8877 | 37.3 B | -0.1313 | -1.01 | 2.38 M | 30.62 M |
| MLM | Martin Marietta Materials | 162.3393 | 36.85 B | -0.8832 | -0.54 | 647.84 K | 105.17 M |
| VMC | Vulcan Materials Company | 90.7509 | 36.29 B | -1.1252 | -1.22 | 1.06 M | 96.37 M |
| PEG | Public Service Enterprise Group Inc | 39.8423 | 36.2 B | -0.9562 | -2.34 | 3.36 M | 133.71 M |
| TKO | Tko Group Holdings Inc Cl A | 68.8716 | 36.15 B | -0.492 | -0.71 | 962.8 K | 66.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 5.5102 | -0.3936 | -6.67 | 2.6 K | 14.35 K | |
| FEC | Frontera Energy Corp | 10.3456 | -0.6869 | -6.23 | 107.1 K | 1.11 M | |
| PDV | Prime Dividend Corp Cl A | 4.0537 | -0.2424 | -5.64 | 1.16 K | 4.71 K | |
| SOIL | Saturn Oil and Gas Inc | 3.60 | -0.20 | -5.26 | 975 | 3.51 K | |
| HLS | Hls Therapeutics Inc | 13.1187 | -0.6091 | -4.44 | 166.22 K | 2.18 M | |
| FM | First Quantum Minerals Ltd | 10.4059 | -0.473 | -4.35 | 2.45 M | 25.53 M | |
| HLF | High Liner | 5.6587 | -0.2548 | -4.31 | 61.8 K | 349.71 K | |
| PPTA | Perpetua Resources Corp | 9.20 | -0.40 | -4.17 | 67.51 K | 621.09 K | |
| DII-B | Dorel Industries Inc | 6.832 | -0.2823 | -3.97 | 100.39 K | 685.84 K | |
| ORIO | ORIO | 9.3159 | -0.3821 | -3.94 | 467 | 4.35 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 9.9889 | -0.4076 | -3.92 | 10.34 K | 103.25 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 10.6284 | -0.4152 | -3.76 | 4.1 K | 43.58 K | |
| PIF | Polaris Infrastructure Inc | 6.3907 | -0.2381 | -3.59 | 107.4 K | 686.36 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.63 | -0.17 | -3.54 | 1.2 K | 5.56 K | |
| Y | Yellow Pages Ltd | 4.0305 | -0.1439 | -3.45 | 39.7 K | 160.01 K | |
| BYL | Baylin Technologies Inc | 3.68 | -0.13 | -3.41 | 11.1 K | 40.85 K | |
| CRDL | Cardiol Therapeutics Inc | 4.30 | -0.15 | -3.37 | 27.3 K | 117.39 K | |
| ABX | Barrick Mining Corp | 14.9565 | -0.5207 | -3.36 | 46.93 M | 701.89 M | |
| LIF | Labrador Iron Ore Royalty Corp | 11.2073 | -0.3776 | -3.26 | 128.09 K | 1.44 M | |
| LNR | Linamar Corp | 39.9692 | -1.3122 | -3.18 | 208.15 K | 8.32 M | |
| AIF | Altus Group Ltd | 20.902 | -0.6839 | -3.17 | 87.39 K | 1.83 M | |
| SII | Sprott Inc | 19.9477 | -0.6409 | -3.11 | 26.52 K | 529.01 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 53.9967 | -1.7348 | -3.11 | 900 | 48.6 K | |
| RAY | Stingray Group Inc. | 4.7527 | -0.1526 | -3.11 | 106.5 K | 506.16 K | |
| TECK-A | Teck Resources Limited | 26.2493 | -0.8277 | -3.06 | 4.1 K | 107.73 K | |
| EMA-PE | Emera Inc Pref E | 12.703 | -0.3995 | -3.05 | 1.2 K | 15.24 K | |
| KEI | Kolibri Global Energy Inc | 3.20 | -0.10 | -3.03 | 400 | 1.28 K | |
| TECK-B | Teck Resources Limited | 25.9791 | -0.8019 | -2.99 | 1.6 M | 41.44 M | |
| EQX | Equinox Gold Corp | 4.9455 | -0.1498 | -2.94 | 480.62 K | 2.38 M | |
| TRP-PH | TC Energy Corp Pref Series 4 | 8.2138 | -0.2429 | -2.87 | 1 K | 8.21 K | |
| EFR | Energy Fuels Inc | 3.76 | -0.11 | -2.84 | 312.7 K | 1.18 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.192 | -0.2383 | -2.83 | 1.3 K | 10.65 K | |
| FSV | Firstservice Corp | 87.0211 | -2.4544 | -2.74 | 56.7 K | 4.93 M | |
| BCE-PQ | BCE Inc Pref Q | 13.0086 | -0.3668 | -2.74 | 1.36 K | 17.68 K | |
| BYD | Boyd Group Services Inc | 106.671 | -2.9603 | -2.7 | 29.6 K | 3.16 M | |
| CSU | Constellation Software Inc | 743.3626 | -20.2288 | -2.65 | 43.93 K | 32.66 M | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 15.5141 | -0.4218 | -2.65 | 3.35 K | 51.97 K | |
| FTS-PM | Fortis Inc Pref M | 12.7279 | -0.3143 | -2.41 | 800 | 10.18 K | |
| PBL | Pollard Banknote Ltd | 19.0266 | -0.4648 | -2.38 | 6.04 K | 114.92 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.6663 | -0.3085 | -2.38 | 7.3 K | 92.46 K | |
| BDT | Bird Construction Inc | 4.2806 | -0.1003 | -2.29 | 57.7 K | 246.99 K | |
| MFC-PL | Manulife Financial Corp Pref L | 12.2133 | -0.2838 | -2.27 | 900 | 10.99 K | |
| POW-PD | Power Corporation of Canada Pref D | 13.8874 | -0.3159 | -2.22 | 1.96 K | 27.15 K | |
| QSR | Restaurant Brands International Inc | 54.2889 | -1.2141 | -2.19 | 638 K | 34.64 M | |
| BN-PT | Brookfield Corporation | 11.6702 | -0.2592 | -2.17 | 2.08 K | 24.32 K | |
| AIM | Aimia Inc | 3.2595 | -0.0722 | -2.17 | 373.3 K | 1.22 M | |
| NTR | Nutrien Ltd | 47.9444 | -1.0234 | -2.09 | 1.43 M | 68.72 M | |
| FTS-PH | Fortis Inc Pref H | 11.0132 | -0.2313 | -2.06 | 900 | 9.91 K | |
| EMA-PA | Emera Inc Pref A | 11.2633 | -0.2355 | -2.05 | 1.5 K | 16.89 K | |
| ALA-PG | Altagas Ltd Pref G | 11.0211 | -0.2281 | -2.03 | 4.2 K | 46.29 K | |
| TRI | Thomson Reuters Corp | 55.9047 | -1.151 | -2.02 | 1.04 M | 58.25 M | |
| ATZ | Aritzia Inc | 16.07 | -0.33 | -2.01 | 219.7 K | 3.53 M | |
| PWF-PE | Power Financial Corp Pref E | 15.0585 | -0.3083 | -2.01 | 6.55 K | 98.63 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 14.3459 | -0.2914 | -1.99 | 200 | 2.87 K | |
| MFC-PQ | Manulife Financial Corp Pref Class 1 Series 25 | 13.5763 | -0.2737 | -1.98 | 3.35 K | 45.48 K | |
| MFC-PN | Manulife Financial Corp Pref N | 12.415 | -0.2439 | -1.93 | 400 | 4.97 K | |
| DOL | Dollarama Inc | 31.0906 | -0.6052 | -1.91 | 873.4 K | 27.15 M | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 9.6725 | -0.1829 | -1.86 | 4.58 K | 44.25 K | |
| NFI | Nfi Group Inc. | 28.768 | -0.5425 | -1.85 | 203.89 K | 5.87 M | |
| CXI | Currency Exchange International Corp | 26.26 | -0.49 | -1.83 | 200 | 5.25 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 12.5833 | -0.2347 | -1.83 | 300 | 3.77 K | |
| BCE-PM | BCE Inc Pref M | 11.285 | -0.2078 | -1.81 | 1.3 K | 14.67 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.0428 | -0.2216 | -1.81 | 4.1 K | 49.38 K | |
| WPM | Wheaton Precious Metals Corp | 23.8622 | -0.4377 | -1.8 | 1.1 M | 26.3 M | |
| FTS-PI | Fortis Inc Pref I | 9.3176 | -0.1694 | -1.79 | 100 | 931.76 | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 9.5974 | -0.1742 | -1.78 | 5.8 K | 55.66 K | |
| PWF-PG | Power Financial Corp Pref G | 15.822 | -0.2859 | -1.77 | 2 K | 31.64 K | |
| WN-PC | George Weston Ser 3 Prf | 15.1126 | -0.2702 | -1.76 | 1.5 K | 22.67 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.9191 | -0.2296 | -1.75 | 2.35 K | 30.36 K | |
| POW-PB | Power Corporation of Canada Pref B | 14.7411 | -0.2609 | -1.74 | 2.9 K | 42.75 K | |
| BN-PR | Brookfield Corporation | 12.2933 | -0.2172 | -1.74 | 2.86 K | 35.13 K | |
| BCE-PS | Bce Inc Pref S | 10.467 | -0.1836 | -1.72 | 600 | 6.28 K | |
| BN-PFG | Brookfield Corporation | 14.2571 | -0.2485 | -1.71 | 2.69 K | 38.35 K | |
| MRC | Morguard Corp | 166.6815 | -2.9001 | -1.71 | 644 | 107.34 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 14.5855 | -0.2519 | -1.7 | 4.5 K | 65.63 K | |
| ICE | Canlan ICE Sports Corp | 3.2939 | -0.0567 | -1.69 | 200 | 658.78 | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 12.3122 | -0.2117 | -1.69 | 35.54 K | 437.54 K | |
| BCE-PK | BCE Inc Pref AK | 10.3532 | -0.1776 | -1.69 | 2.9 K | 30.02 K | |
| NA-PS | National Bank of Canada Pref S | 12.8571 | -0.2184 | -1.67 | 2.62 K | 33.71 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.5981 | -0.1579 | -1.62 | 3.1 K | 29.75 K | |
| OGC | Oceanagold Corp | 14.1634 | -0.2313 | -1.61 | 519.9 K | 7.36 M | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 13.4934 | -0.2182 | -1.59 | 4.9 K | 66.12 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.5111 | -0.1346 | -1.56 | 9.25 K | 78.76 K | |
| BN-PFE | Brookfield Corporation | 12.8795 | -0.2006 | -1.53 | 2.85 K | 36.67 K | |
| AQN | Algonquin Power and Utilities Corp | 9.0969 | -0.1345 | -1.46 | 952.25 K | 8.66 M | |
| BN | Brookfield Corporation | 16.8269 | -0.2447 | -1.43 | 2.54 M | 42.81 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 13.6171 | -0.1946 | -1.41 | 4 K | 54.47 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 11.0488 | -0.1577 | -1.41 | 1.76 K | 19.45 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 14.2279 | -0.2007 | -1.39 | 1.6 K | 22.76 K | |
| BCE-PA | BCE Inc Pref AA | 10.1899 | -0.1436 | -1.39 | 2.3 K | 23.44 K | |
| FTS | Fortis Inc | 33.8688 | -0.4754 | -1.38 | 1.21 M | 41.11 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 15.0469 | -0.2109 | -1.38 | 1.86 K | 28 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 9.7971 | -0.1348 | -1.36 | 1.8 K | 17.63 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 10.0681 | -0.1381 | -1.35 | 9.6 K | 96.65 K | |
| KXS | Kinaxis Inc | 65.03 | -0.87 | -1.32 | 81.7 K | 5.31 M | |
| MRU | Metro Inc | 41.359 | -0.5489 | -1.31 | 620.95 K | 25.68 M | |
| DRT | Dirtt Environmental Solutions Ltd | 5.2988 | -0.0703 | -1.31 | 167.4 K | 887.02 K | |
| BCE-PD | Bce Inc Pref D | 10.5587 | -0.1348 | -1.26 | 4.6 K | 48.57 K | |
| BTO | B2Gold Corp | 3.0837 | -0.0392 | -1.26 | 4.17 M | 12.84 M | |
| IFC-PG | Intact Financial Corp | 13.7511 | -0.1727 | -1.24 | 2.7 K | 37.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.32 | 86.16 B | -0.28 | -2.22 | 78.5 K | 967.13 K |
| MBGAF | Mercedes-Benz Group AG | 43.0923 | 43.82 B | -0.6717 | -1.53 | 139.2 K | 6 M |
| MSRM | Mushrooms Inc. | 5.725 | 689.46 K | -0.25 | -4.18 | 193 | 1.1 K |
| DNAX | DNA Brands Inc | 11.40 | 339.48 K | -2.44 | -17.63 | 145 | 1.65 K |
| CBDL | CBD Life Sciences Inc | 33.00 | 305.53 K | -3.00 | -8.33 | 44 | 1.45 K |
| ENDV | Endonovo Therapeutics Inc | 17.50 | 180.75 K | -0.70 | -3.85 | 2 | 35 |
| BANT | Bantec Inc | 1099.9999 | 5.35 K | -300.001 | -21.43 | 69 | 75.9 K |
| GTEH | GenTech Holdings Inc | 550.00 | 1.22 K | -350.00 | -38.89 | 13 | 7.15 K |
| CYRNQ | CYRNQ | 55.00 | 799 | -5.00 | -8.33 | 289 | 15.89 K |
| MDLM | Medley Management Inc | 35.8173 | 612 | -0.4701 | -1.3 | 2.26 K | 80.8 K |
| YVRLF | Liquid Media Group Ltd. | 8.00 | 482 | -0.0796 | -0.99 | 896 | 7.17 K |
| MJARF | MJardin Group Inc | 3.5231 | 1 | -0.3769 | -9.66 | 45.47 K | 160.21 K |
| GGBXF | Green Growth Brands Inc | 3.3935 | -0.0217 | -0.64 | 179.69 K | 609.78 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KEEK | Personas Social Incorporated | 4.00 | -1.00 | -20 | 4.59 K | 18.36 K | |
| IMR | iMetal Resources Inc | 25.00 | -2.50 | -9.09 | 228 | 5.7 K | |
| KNOX | Vault Strategic Mining Corp. | 5.00 | -0.50 | -9.09 | 250 | 1.25 K | |
| LKY | Lucky Minerals Inc | 9.7744 | -0.7519 | -7.14 | 503 | 4.92 K | |
| RAGE | Renegade Gold Inc. | 16.20 | -1.20 | -6.9 | 42 | 680.4 | |
| PERU | Chakana Copper Corp | 3.95 | -0.25 | -5.95 | 500 | 1.98 K | |
| GSD | Devonian Health Group Inc | 18.00 | -0.90 | -4.76 | 83 | 1.49 K | |
| GBU | Gabriel Resources Ltd | 3.30 | -0.10 | -2.94 | 59 K | 194.7 K | |
| EBM | Eastwood Bio-Medical Canada Inc | 5.40 | -0.10 | -1.82 | 8.6 K | 46.44 K | |
| CAMB | Cambria Gold Mines Inc. | 65.00 | -1.00 | -1.52 | 22.2 K | 1.44 M | |
| HITI | High Tide Inc | 5.85 | -0.075 | -1.27 | 14.87 K | 86.98 K | |
| MPH | Medicure Inc | 6.10 | -0.05 | -0.81 | 2.15 K | 13.15 K |