Loser Valuations for 9 February 2022 from 00:00:00 until 23:59:59
Loser Valuations for 9 February 2022 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 | 114.5679 | 36.05 B | -1.2184 | -1.05 | 739.4 K | 84.71 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 26.20 | 3.99 B | -0.27 | -1.02 | 3.17 K | 82.92 K |
| PRK | Park National Corp | 114.934 | 3.3 B | -3.492 | -2.95 | 24.9 K | 2.86 M |
| SVM | Silvercorp Metals Inc | 3.289 | 1.91 B | -0.0873 | -2.59 | 1.18 M | 3.89 M |
| TMP | Tompkinstrustco | 67.0804 | 1.48 B | -2.1791 | -3.15 | 40.6 K | 2.72 M |
| MTA | Metalla Royalty and Streaming Ltd | 6.3178 | 736.75 M | -0.209 | -3.2 | 139.6 K | 881.96 K |
| BHB | Bar Harbor Bankshares | 25.3185 | 712.72 M | -0.5152 | -1.99 | 22.5 K | 569.67 K |
| BRBS | Blue Ridge Bankshare | 15.5871 | 365.03 M | -0.2613 | -1.65 | 61.2 K | 954.01 K |
| EVI | Evi Industries Inc | 20.2669 | 282.25 M | -0.8485 | -4.02 | 30.2 K | 612.06 K |
| INFU | Infusystems Holdings | 14.28 | 261.91 M | -0.72 | -4.8 | 56.7 K | 809.68 K |
| ELMD | Electromed Inc | 12.59 | 232.12 M | -0.63 | -4.77 | 34.7 K | 436.87 K |
| CMT | Core Molding Technologies Inc | 8.49 | 187.25 M | -0.11 | -1.28 | 1.5 K | 12.73 K |
| NEN | New England Realty Associates | 69.894 | 156.05 M | -1.3105 | -1.84 | 600 | 41.94 K |
| LODE | Comstock Mining Inc | 14.60 | 113.23 M | -0.20 | -1.35 | 25.91 K | 378.27 K |
| ATEK | Athena Technology Acquisition Corp II Cl A | 9.76 | 93.56 M | -0.21 | -2.11 | 1.2 K | 11.71 K |
| LGL | LGL Group | 3.9517 | 84.63 M | -0.0754 | -1.87 | 5.83 K | 23.05 K |
| FSI | Flexible Solutions International Inc | 3.0631 | 78.56 M | -0.022 | -0.71 | 5.7 K | 17.46 K |
| IOR | Income Opportunity Realty Trust | 11.5027 | 75.31 M | -0.3373 | -2.85 | 3.87 K | 44.46 K |
| FSP | Franklin Street Properties | 4.9524 | 45.85 M | -0.0361 | -0.72 | 368.2 K | 1.82 M |
| PAAI | Paradium AI, Inc. | 8.50 | 43.8 M | -0.74 | -8.01 | 60.8 K | 516.8 K |
| CCEL | Cryo-Cell Intl Inc | 7.0985 | 40.88 M | -0.1363 | -1.88 | 63.4 K | 450.04 K |
| GRF | Eagle Capital Growth Fund | 7.8129 | 40.87 M | -0.0554 | -0.7 | 500 | 3.91 K |
| SACH | Sachem Capital Corp | 3.0069 | 39.42 M | -0.0628 | -2.05 | 405.7 K | 1.22 M |
| LSF | Laird Superfood Inc | 6.89 | 26.86 M | -0.04 | -0.58 | 68.3 K | 470.59 K |
| CVR | Chicago Rivet & Machine Company | 24.6978 | 10.63 M | -0.4922 | -1.95 | 2.6 K | 64.21 K |
| IPB | Merrill Lynch & Company | 22.4485 | -1.0307 | -4.39 | 6.36 K | 142.68 K | |
| ECF-P-A | Ellsworth Fund Ltd | 25.29 | -0.14 | -0.55 | 1.05 K | 26.68 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SONI | SonicStrategy Inc. | 7.00 | -0.50 | -6.67 | 1.47 K | 10.26 K | |
| AIDR | Rocket Doctor AI | 6.10 | -0.40 | -6.15 | 300 | 1.83 K | |
| CEXY | Copper One Resources Corp. | 180.00 | -10.00 | -5.26 | 47 | 8.46 K | |
| NRDX | NordX Metals Corp. | 3.06 | -0.12 | -3.77 | 22.62 K | 69.2 K | |
| GREY | Grey Matters Health Inc. | 15.8142 | -0.5865 | -3.58 | 486 | 7.69 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMGN | Amgen Inc | 207.4699 | 258.68 B | -3.3414 | -1.59 | 5.08 M | 1.05 B |
| GILD | Gilead Sciences Inc | 54.2357 | 216.53 B | -0.2739 | -0.5 | 13.16 M | 714 M |
| FITB | Fifth Third Bancorp | 41.6513 | 49.63 B | -0.2625 | -0.63 | 3.81 M | 158.58 M |
| EXC | Exelon Corp | 36.5926 | 47.64 B | -0.3607 | -0.98 | 10.41 M | 380.87 M |
| KMB | Kimberly-Clark Corp | 112.2468 | 36.18 B | -1.1405 | -1.01 | 1.9 M | 213.31 M |
| HBAN | Huntington Bcshs | 13.3199 | 32.37 B | -0.132 | -0.98 | 7.06 M | 94.08 M |
| FCNCA | First Citizens Bancs | 791.0991 | 25.91 B | -4.2263 | -0.53 | 87.6 K | 69.3 M |
| INCY | Incyte Corp | 68.28 | 24.9 B | -1.79 | -2.55 | 3.23 M | 220.84 M |
| CDW | CDW Corporation | 179.7296 | 21.1 B | -4.5414 | -2.46 | 2.12 M | 380.2 M |
| RGLD | Royal Gold Inc | 100.295 | 20.85 B | -0.9232 | -0.91 | 482.9 K | 48.43 M |
| LNT | Alliant Energy Corp | 51.7252 | 19.13 B | -0.3062 | -0.59 | 720.82 K | 37.28 M |
| EWBC | East West Bancorp | 80.7695 | 18.37 B | -1.2299 | -1.5 | 1.12 M | 90.83 M |
| CGABL | The Carlyle Group Inc 4.625% | 17.403 | 17.26 B | -0.155 | -0.88 | 59.1 K | 1.03 M |
| PNFP | Pinnacle Finl Ptnrs | 95.7478 | 15.76 B | -1.4412 | -1.48 | 345.08 K | 33.04 M |
| ACGLN | Arch Capital Group Ltd | 17.8512 | 15.68 B | -0.1005 | -0.56 | 79.6 K | 1.42 M |
| ARCC | Ares Capital Corp | 14.8453 | 14.05 B | -0.1729 | -1.15 | 4.58 M | 67.98 M |
| BPYPP | Brookfield Property Partners LP Pfd Unit Ltd Par | 15.7902 | 11.24 B | -0.1237 | -0.78 | 11.1 K | 175.27 K |
| WTFC | Wintrust Financial Corp | 95.5716 | 10.53 B | -2.1557 | -2.21 | 312.4 K | 29.86 M |
| UMBF | Ump Financial Corp | 95.9368 | 10.52 B | -1.0595 | -1.09 | 190.5 K | 18.28 M |
| SSB | South State Cp | 79.0084 | 10.34 B | -0.8092 | -1.01 | 339.3 K | 26.81 M |
| BPOP | Popular Inc | 82.2608 | 9.97 B | -0.9519 | -1.14 | 515.5 K | 42.41 M |
| HSIC | Henry Schein Inc | 76.57 | 9.83 B | -1.29 | -1.66 | 1.33 M | 101.46 M |
| ONB | Old National Bncp | 16.2646 | 9.79 B | -0.2892 | -1.75 | 1.53 M | 24.87 M |
| ZION | Zions Bancorp | 62.6126 | 9.72 B | -0.8842 | -1.39 | 1.35 M | 84.63 M |
| SYRE | Spyre Therapeutics Inc | 96.50 | 9.26 B | -3.00 | -3.02 | 8.61 K | 831.06 K |
| HQY | Healthequity | 56.11 | 9 B | -0.40 | -0.71 | 849.9 K | 47.69 M |
| COLB | Columbia Banking Sys | 26.9443 | 8.87 B | -0.2109 | -0.78 | 789.7 K | 21.28 M |
| IREN | Iris Energy Limited | 14.28 | 8.78 B | -0.08 | -0.56 | 143.8 K | 2.05 M |
| STRL | Sterling Constructio | 28.93 | 8.65 B | -0.69 | -2.33 | 188.81 K | 5.46 M |
| CORT | Corcept Therapeutics | 19.84 | 8.56 B | -0.14 | -0.7 | 1.28 M | 25.32 M |
| BOKF | Bok Financial Corp | 96.186 | 8.03 B | -0.8064 | -0.83 | 116.32 K | 11.19 M |
| VLY | Valley National Bancorp | 11.6962 | 8.01 B | -0.0989 | -0.84 | 1.62 M | 18.95 M |
| CBSH | Commerce Bancshares | 57.3895 | 7.98 B | -0.3431 | -0.59 | 310.82 K | 17.84 M |
| IESC | Ies Holdings | 40.78 | 7.17 B | -0.95 | -2.28 | 53.97 K | 2.2 M |
| UBSI | United Bkshs Inc | 30.4095 | 6.71 B | -0.5544 | -1.79 | 541.7 K | 16.47 M |
| GBCI | Glacier Bancorp Inc | 46.4528 | 6.46 B | -0.4757 | -1.01 | 344.9 K | 16.02 M |
| PAGP | Plains Gp Holdings LP | 9.1655 | 6.27 B | -0.0963 | -1.04 | 3.75 M | 34.37 M |
| SIGI | Selective Ins Group | 73.983 | 6.15 B | -1.1334 | -1.51 | 292.67 K | 21.65 M |
| HOMB | Home Bancshares Inc | 21.1736 | 6.07 B | -0.4152 | -1.92 | 440.5 K | 9.33 M |
| HWC | Hancock Whitney Corp | 49.2795 | 5.88 B | -1.1022 | -2.19 | 406.4 K | 20.03 M |
| BCPC | Balchem Cp | 136.4213 | 5.82 B | -0.7118 | -0.52 | 118.12 K | 16.11 M |
| SSRM | Ssr Mining Inc | 16.3158 | 5.74 B | -0.3086 | -1.86 | 1.14 M | 18.6 M |
| AUB | Atlantic Union Bancshares Corp | 34.3174 | 5.64 B | -0.8264 | -2.35 | 185.34 K | 6.36 M |
| ROAD | Construction Partners Inc Cl A | 26.93 | 5.63 B | -0.23 | -0.85 | 349.65 K | 9.42 M |
| OZK | Bank Ozk | 42.0658 | 5.61 B | -0.4923 | -1.16 | 363.29 K | 15.28 M |
| COGT | Cogent Biosciences Inc | 6.96 | 5.46 B | -0.23 | -3.2 | 96.08 K | 668.72 K |
| EBC | Eastern Bankshares Inc | 18.6427 | 5.33 B | -0.2664 | -1.41 | 501.6 K | 9.35 M |
| GGAL | Grupo Fin Galicia ADR | 7.2913 | 5.24 B | -0.0472 | -0.64 | 832.2 K | 6.07 M |
| POWL | Powell Inds Inc | 22.3042 | 5.21 B | -4.7762 | -17.64 | 257.24 K | 5.74 M |
| SFM | Sprouts Farmers Mark | 29.06 | 5.02 B | -0.36 | -1.22 | 1 M | 29.2 M |
| TFSL | Tfs Financial Corp | 11.964 | 4.69 B | -0.1611 | -1.33 | 212.48 K | 2.54 M |
| FULT | Fulton Financial Cor | 15.426 | 4.64 B | -0.2935 | -1.87 | 820.3 K | 12.65 M |
| TCBI | Texas Capital Bncsh | 68.72 | 4.61 B | -2.24 | -3.16 | 551.95 K | 37.93 M |
| UCB | United Community Banks, Inc. | 33.7777 | 4.54 B | -0.6191 | -1.8 | 624.45 K | 21.09 M |
| SLGN | Silgan Holdings | 40.6833 | 4.51 B | -0.2338 | -0.57 | 345.7 K | 14.06 M |
| FFIN | First Finl Bkshs Inc | 43.9897 | 4.51 B | -0.6579 | -1.47 | 368.3 K | 16.2 M |
| LEGN | Legend Biotech Corp ADR | 40.50 | 4.43 B | -2.59 | -6.01 | 484.8 K | 19.63 M |
| CATY | Cathay Genl Bncp | 41.4845 | 4.4 B | -0.7753 | -1.83 | 357.6 K | 14.83 M |
| IBOC | Intl Bancshares | 38.4446 | 4.29 B | -0.735 | -1.88 | 157.38 K | 6.05 M |
| DAVE | Dave Inc | 335.68 | 4.29 B | -35.84 | -9.65 | 18.74 K | 6.29 M |
| CVBF | Cvb Financial Corp | 19.6702 | 4.1 B | -0.2181 | -1.1 | 864.2 K | 17 M |
| INDB | Independent Bk Corp | 73.7444 | 4.09 B | -1.5145 | -2.01 | 142 K | 10.47 M |
| PLSE | Pulse Biosciences CS | 6.44 | 4.07 B | -0.68 | -9.55 | 671.89 K | 4.33 M |
| LOPE | Grand Canyon Educati | 82.02 | 3.93 B | -1.86 | -2.22 | 599.36 K | 49.16 M |
| TRMD | Torm Plc Cl A | 3.9002 | 3.87 B | -0.0698 | -1.76 | 88.1 K | 343.61 K |
| BANF | Bancfirst Corp | 72.1875 | 3.87 B | -0.9002 | -1.23 | 78.2 K | 5.65 M |
| PLMR | Palomar Holdings Inc | 54.75 | 3.82 B | -0.83 | -1.49 | 117.4 K | 6.43 M |
| WSBC | Wesbanco Inc | 30.3268 | 3.81 B | -0.6265 | -2.02 | 241.5 K | 7.32 M |
| AYA | Aya Gold & Silver Inc. Common Shares | 6.83 | 3.69 B | -0.11 | -1.59 | 5.3 K | 36.2 K |
| RNST | Renasant Corp | 32.3674 | 3.66 B | -0.7667 | -2.31 | 166.43 K | 5.39 M |
| FIBK | First Interstate Ban | 29.3215 | 3.66 B | -0.40 | -1.35 | 1.06 M | 31.09 M |
| TOWN | Towne Bank | 26.6758 | 3.53 B | -0.6809 | -2.49 | 154.52 K | 4.12 M |
| FFBC | First Finl Bncp [Oh] | 21.4916 | 3.51 B | -0.4815 | -2.19 | 278.42 K | 5.98 M |
| SFNC | Simmons First Natl | 24.3845 | 3.42 B | -0.4034 | -1.63 | 342.7 K | 8.36 M |
| BHFAL | Brighthouse Financial Inc 6.25% Junior | 18.8942 | 3.38 B | -0.2515 | -1.31 | 65.84 K | 1.24 M |
| MCHB | Mechanics Bank | 42.8597 | 3.33 B | -0.2351 | -0.55 | 266.36 K | 11.42 M |
| SBCF | Seacoast Banking Cp | 33.5073 | 3.32 B | -0.3492 | -1.03 | 371.6 K | 12.45 M |
| NMIH | Nmi Holdings Inc | 25.83 | 3.31 B | -0.76 | -2.86 | 640.71 K | 16.55 M |
| TCBIO | Texas Cap Bancshares | 18.6662 | 3.26 B | -0.2006 | -1.06 | 15.4 K | 287.46 K |
| HWKN | Hawkins Inc | 38.6574 | 3.24 B | -1.2204 | -3.06 | 48.42 K | 1.87 M |
| ARLP | Alliance Resource Pt | 8.551 | 3.24 B | -0.1235 | -1.42 | 406.52 K | 3.48 M |
| CALM | Cal-Maine Foods IN | 32.6221 | 3.18 B | -0.6685 | -2.01 | 350.75 K | 11.44 M |
| FHB | First Hawaiian Inc | 24.2646 | 3.15 B | -0.2902 | -1.18 | 377.08 K | 9.15 M |
| VLYPP | Valley National Bancorp Pfd Series A | 19.2332 | 3.12 B | -0.1574 | -0.81 | 8.28 K | 159.27 K |
| CENT | Central Garden | 34.8108 | 3.03 B | -0.2192 | -0.63 | 84.59 K | 2.94 M |
| HTO | H2O America | 59.101 | 3.03 B | -0.7093 | -1.19 | 161 K | 9.52 M |
| CLBK | Columbia Financial Inc | 21.41 | 3.01 B | -0.28 | -1.29 | 99.31 K | 2.13 M |
| NBTB | NBT Bancorp Inc | 33.8537 | 2.8 B | -0.82 | -2.36 | 137.99 K | 4.67 M |
| FBNC | First Bancorp [Nc] | 40.6693 | 2.73 B | -1.2798 | -3.05 | 156.8 K | 6.38 M |
| TRMK | Trustmark Corp | 28.7717 | 2.64 B | -0.5809 | -1.98 | 181.4 K | 5.22 M |
| FRME | First Merchants Corp | 37.2898 | 2.63 B | -0.632 | -1.67 | 212.82 K | 7.94 M |
| CENTA | Central Garden & Pet | 33.32 | 2.6 B | -0.216 | -0.64 | 199.43 K | 6.65 M |
| SYBT | Stock Yards Bancorp | 51.9597 | 2.53 B | -1.768 | -3.29 | 60.73 K | 3.16 M |
| BELFA | BEL Fuse Cl A | 15.3963 | 2.52 B | -0.2942 | -1.88 | 400 | 6.16 K |
| MBIN | Merchants Bancorp | 29.4093 | 2.45 B | -0.6786 | -2.26 | 33.2 K | 976.51 K |
| NAMS | NewAmsterdam Pharma Company N.V. Ordinary Shares | 9.79 | 2.45 B | -0.06 | -0.61 | 4.8 K | 46.99 K |
| BANR | Banner Corp | 54.9888 | 2.44 B | -0.5581 | -1 | 122.06 K | 6.71 M |
| BUSE | First Busey Corp | 23.6742 | 2.42 B | -0.6595 | -2.71 | 150.49 K | 3.56 M |
| OUST | Ouster Inc | 34.70 | 2.42 B | -0.30 | -0.86 | 345.36 K | 11.98 M |
| PHVS | Pharvaris N.V. | 17.615 | 2.41 B | -0.865 | -4.68 | 500 | 8.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| KO | Coca-Cola Company | 53.8013 | 412.12 B | -0.8462 | -1.55 | 23.6 M | 1.27 B |
| HSBC | HSBC Holdings Plc ADR | 28.9408 | 305.64 B | -0.3446 | -1.18 | 2.9 M | 83.91 M |
| BML-PL | Bank of America Corporation | 17.7318 | 240.74 B | -0.1613 | -0.9 | 55.51 K | 984.29 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.6469 | 154.49 B | -0.0698 | -1.04 | 1.37 M | 9.08 M |
| PGR | Progressive Corp | 98.6226 | 136.08 B | -0.7003 | -0.71 | 1.74 M | 171.17 M |
| NEM | Newmont Mining Corp | 55.8142 | 122.74 B | -0.3623 | -0.64 | 4.95 M | 276.01 M |
| CM | Canadian Imperial Bank of Commerce | 52.8101 | 108.83 B | -0.3327 | -0.63 | 938.4 K | 49.56 M |
| GSK | Glaxosmithkline Plc ADR | 37.2693 | 102.48 B | -0.8084 | -2.12 | 3.89 M | 144.88 M |
| CVS | CVS Corp | 90.3239 | 102.27 B | -5.2062 | -5.45 | 15.27 M | 1.38 B |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0302 | 80.24 B | -0.1178 | -3.74 | 56.63 M | 171.61 M |
| ALL | Allstate Corp | 112.6084 | 68.03 B | -2.2579 | -1.97 | 1.98 M | 223.35 M |
| TFC | Truist Financial Corp | 52.387 | 60.97 B | -0.2799 | -0.53 | 3.71 M | 194.41 M |
| AZO | Autozone | 2005.3101 | 53.52 B | -11.70 | -0.58 | 142.23 K | 285.21 M |
| FNV | Franco Nev Corp | 131.6831 | 46.7 B | -2.1668 | -1.62 | 506.8 K | 66.74 M |
| KR | Kroger Company | 34.5167 | 40.73 B | -0.2675 | -0.77 | 3.87 M | 133.72 M |
| KMB | Kimberly-Clark Corp | 112.2468 | 36.12 B | -1.1405 | -1.01 | 1.9 M | 213.31 M |
| HSY | Hershey Foods Corp | 183.2599 | 35.06 B | -3.0238 | -1.62 | 1.42 M | 260.76 M |
| PUK | Prudential Public Ltd Company ADR | 31.1576 | 32.3 B | -0.2661 | -0.85 | 416.4 K | 12.97 M |
| MTB | M&T Bank Corp | 159.755 | 32.28 B | -1.0822 | -0.67 | 913.74 K | 145.98 M |
| NMR | Nomura Holdings Inc ADR | 4.0415 | 28.61 B | -0.0504 | -1.23 | 1.04 M | 4.22 M |
| RF | Regions Financial Corp | 20.7567 | 24.73 B | -0.2004 | -0.96 | 7.87 M | 163.36 M |
| MKL | Markel Corp | 1260.97 | 23.9 B | -12.40 | -0.97 | 41.7 K | 52.59 M |
| KEY | Keycorp | 21.5191 | 22.8 B | -0.2015 | -0.93 | 6.5 M | 139.8 M |
| CIB | Bancolombia S.A. ADR | 19.814 | 22.29 B | -0.1914 | -0.96 | 98.4 K | 1.95 M |
| MKCV | McCormick & Company, Incorporated | 96.5737 | 21.19 B | -0.493 | -0.51 | 1.01 K | 98.02 K |
| BG | Bunge Ltd | 88.6516 | 18.64 B | -1.2105 | -1.35 | 1.83 M | 162.42 M |
| DINO | HF Sinclair Corp | 30.8902 | 17.92 B | -0.1707 | -0.55 | 2.04 M | 62.86 M |
| BSBR | Banco Santander Brasil S.A. ADR | 4.5315 | 17.82 B | -0.0748 | -1.62 | 1.38 M | 6.28 M |
| RGA | Reinsurance Group of America Inc | 104.9594 | 17.41 B | -1.5764 | -1.48 | 295.2 K | 30.98 M |
| KEY-PI | KeyCorp | 20.9103 | 15.11 B | -0.1833 | -0.87 | 73.98 K | 1.55 M |
| CDE | Coeur Mining Inc | 4.84 | 14.99 B | -0.06 | -1.22 | 2.17 M | 10.52 M |
| GDDY | Godaddy Inc | 74.93 | 14.98 B | -0.50 | -0.66 | 1.94 M | 145.07 M |
| MKC-V | McCormick & Company Incorporated | 100.3094 | 13.66 B | -0.511 | -0.51 | 1 K | 100.31 K |
| WTRG | Essential Utilities Inc | 41.1492 | 12.8 B | -0.2192 | -0.53 | 1.05 M | 43.2 M |
| AGI | Alamos Gold Inc | 6.8168 | 12.56 B | -0.0582 | -0.85 | 3.03 M | 20.67 M |
| AEG | Aegon N.V. ADR | 4.5765 | 12.5 B | -0.4014 | -8.06 | 8.57 M | 39.22 M |
| UNM | Unumprovident Corp | 24.9858 | 11.84 B | -0.3804 | -1.5 | 2.85 M | 71.3 M |
| AR | Antero Resources Corp | 19.31 | 11.5 B | -0.40 | -2.03 | 7.77 M | 149.97 M |
| FHN | First Horizon Corp | 15.6778 | 11.25 B | -0.1727 | -1.09 | 4.55 M | 71.3 M |
| SF | Stifel Financial Corp | 49.6529 | 10.95 B | -0.3315 | -0.66 | 1.31 M | 65.29 M |
| MOG-A | Moog Inc | 75.7332 | 10.32 B | -0.6203 | -0.81 | 82.8 K | 6.27 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.548 | 10.29 B | -0.067 | -1.85 | 4.03 M | 14.3 M |
| VNO-PM | Vornado Realty Trust | 21.87 | 10.18 B | -0.1322 | -0.6 | 16.11 K | 352.35 K |
| HL | Hecla Mining Company | 5.1699 | 10.03 B | -0.0491 | -0.94 | 6.12 M | 31.63 M |
| CFR | Cullen/Frost Bankers | 127.2407 | 9.92 B | -0.9058 | -0.71 | 378.1 K | 48.11 M |
| SSL | Sasol Ltd ADR | 19.0102 | 9.8 B | -0.5617 | -2.87 | 409.65 K | 7.79 M |
| AM | Antero Midstream Corp | 7.6089 | 9.38 B | -0.0676 | -0.88 | 2.85 M | 21.65 M |
| MUSA | Murphy USA Inc | 177.4103 | 9.09 B | -2.1738 | -1.21 | 214.3 K | 38.02 M |
| EGO | Eldorado Gold Corp | 9.4344 | 8.76 B | -0.1398 | -1.46 | 1.78 M | 16.82 M |
| WAL | Western Alliance Bancorp | 92.3097 | 8.65 B | -0.8278 | -0.89 | 571.05 K | 52.71 M |
| THG | The Hanover Insurance Group | 128.7029 | 8.62 B | -1.5094 | -1.16 | 127.6 K | 16.42 M |
| FRT-PC | Federal Realty Investment Trust | 19.1627 | 8.16 B | -0.1404 | -0.73 | 63.11 K | 1.21 M |
| PRMB | Primo Brands Corporation | 14.7446 | 7.61 B | -0.1279 | -0.86 | 997.2 K | 14.7 M |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 18.8261 | 7.05 B | -0.107 | -0.57 | 8.09 K | 152.27 K |
| SBSW | Sibanye Gold Ltd ADR | 13.3133 | 6.79 B | -0.1394 | -1.04 | 2.45 M | 32.61 M |
| OMF | Onemain Holdings Inc | 37.5753 | 6.67 B | -0.215 | -0.57 | 1.34 M | 50.41 M |
| HESM | Hess Midstream Partners LP | 21.3405 | 6.56 B | -0.4915 | -2.25 | 500.5 K | 10.68 M |
| FNB | F.N.B. Corp | 11.778 | 6.51 B | -0.1292 | -1.09 | 1.85 M | 21.76 M |
| MGRB | Affiliated Managers Group Inc 4.750% Junior Sub | 17.4078 | 6.44 B | -0.2048 | -1.16 | 62.1 K | 1.08 M |
| RLI | Rli Corp | 45.4701 | 6.32 B | -0.9815 | -2.11 | 371.2 K | 16.88 M |
| SLG-PI | SL Green Realty Corp | 23.8177 | 6.24 B | -0.2285 | -0.95 | 6.83 K | 162.77 K |
| ESNT | Essent Group Ltd | 42.2488 | 6.23 B | -0.6585 | -1.53 | 541.63 K | 22.88 M |
| ESE | Esco Technologies Inc | 72.5927 | 6.21 B | -4.5247 | -5.87 | 291.78 K | 21.18 M |
| MTG | Mgic Investment Corp | 14.2994 | 5.98 B | -0.2246 | -1.55 | 4.12 M | 58.91 M |
| ASB | Associated Banc-Corp | 21.3359 | 5.82 B | -0.363 | -1.67 | 851.3 K | 18.16 M |
| SEI | Solaris Energy Infrastructure, Inc. | 6.6125 | 5.8 B | -0.0789 | -1.18 | 143.9 K | 951.54 K |
| OGC | OceanaGold Corporation | 4.3924 | 5.73 B | -0.2618 | -5.63 | 23.93 K | 105.12 K |
| BXSL | Blackstone Secured Lending Fund | 18.5387 | 5.57 B | -0.2144 | -1.14 | 90.1 K | 1.67 M |
| CNO | Cno Financial Group | 23.2678 | 5.34 B | -0.4102 | -1.73 | 1.51 M | 35.19 M |
| IFS | Intercorp Financial Services Inc | 27.4081 | 5.33 B | -0.1571 | -0.57 | 23.82 K | 652.75 K |
| RITM | Rithm Capital Corp | 10.3006 | 5.3 B | -0.1332 | -1.28 | 6.1 M | 62.88 M |
| OGS | One Gas Inc | 65.644 | 5.17 B | -0.4046 | -0.61 | 215.94 K | 14.18 M |
| RDN | Radian Group Inc | 20.3844 | 4.84 B | -0.5381 | -2.57 | 1.81 M | 36.94 M |
| MCY | Mercury General Corp | 46.5393 | 4.82 B | -0.4217 | -0.9 | 148.7 K | 6.92 M |
| SFBS | Servisfirst Bancs | 78.7469 | 4.58 B | -2.0989 | -2.6 | 128.1 K | 10.09 M |
| NNI | Nelnet Inc | 77.7171 | 4.56 B | -1.5179 | -1.92 | 101.49 K | 7.89 M |
| UCB | United Community Banks Inc | 34.307 | 4.52 B | -0.6288 | -1.8 | 624.5 K | 21.42 M |
| ENVA | Enova International Inc | 44.47 | 4.43 B | -1.43 | -3.12 | 572.93 K | 25.48 M |
| GEF | Greif Bros. Corp | 49.5512 | 4.36 B | -0.8269 | -1.64 | 292.6 K | 14.5 M |
| CVSA | Covista Inc. | 24.70 | 4.21 B | -4.05 | -14.09 | 1.93 M | 47.79 M |
| OKLO | Oklo Inc | 9.70 | 4.11 B | -0.07 | -0.72 | 7.2 K | 69.84 K |
| AGX | Argan Inc | 35.3413 | 4.08 B | -0.704 | -1.95 | 89.2 K | 3.15 M |
| GEF-B | Greif Inc | 46.5899 | 4.04 B | -0.4275 | -0.91 | 10.6 K | 493.85 K |
| FBP | First Bancorp | 12.8688 | 4 B | -0.3611 | -2.73 | 1.22 M | 15.66 M |
| BRC | Brady Corp | 46.279 | 3.89 B | -0.5044 | -1.08 | 170.3 K | 7.88 M |
| BMA | Banco Macro S.A. ADR | 9.9452 | 3.83 B | -0.1014 | -1.01 | 122.3 K | 1.22 M |
| NIC | Nicolet Bankshares Inc | 94.77 | 3.67 B | -1.51 | -1.57 | 48.62 K | 4.61 M |
| REXR-PB | Rexford Industrial Realty Inc | 23.407 | 3.67 B | -0.185 | -0.78 | 5.25 K | 122.89 K |
| MMS | Maximus Inc | 71.5471 | 3.59 B | -0.3745 | -0.52 | 528.7 K | 37.83 M |
| AWR | American States Water Company | 80.4997 | 3.51 B | -1.1863 | -1.45 | 167.96 K | 13.52 M |
| PFSI | Pennymac Financial Services IN | 57.2588 | 3.51 B | -0.5698 | -0.99 | 777.1 K | 44.5 M |
| TGS | Transportadora DE Gas Sa Ord B ADR | 4.4919 | 3.5 B | -0.0483 | -1.06 | 43.4 K | 194.95 K |
| CBU | Community Bank System | 62.795 | 3.44 B | -1.2012 | -1.88 | 165.85 K | 10.41 M |
| LRN | Stride Inc | 35.51 | 3.33 B | -0.51 | -1.42 | 370.63 K | 13.16 M |
| BKU | BankUnited Inc | 37.8847 | 3.2 B | -0.1982 | -0.52 | 645.5 K | 24.45 M |
| ACHR | Archer Aviation Inc | 3.14 | 3.17 B | -0.02 | -0.63 | 3.29 M | 10.34 M |
| FSK | FS KKR Capital Corp | 11.8352 | 3.17 B | -0.0689 | -0.58 | 1.05 M | 12.46 M |
| PFS | Provident Financial Services | 19.3582 | 3.07 B | -0.3304 | -1.68 | 376.24 K | 7.28 M |
| CSTM | Constellium N.V. | 17.60 | 3.06 B | -0.14 | -0.79 | 569.8 K | 10.03 M |
| SPNT | Siriuspoint Ltd | 8.43 | 3 B | -0.13 | -1.52 | 202 K | 1.7 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PNP | Pinetree Capital Ltd | 4.93 | -0.43 | -8.02 | 1.8 K | 8.87 K | |
| OGC | Oceanagold Corp | 5.5671 | -0.3479 | -5.88 | 664.3 K | 3.7 M | |
| MDP | Medexus Pharmaceuticals Inc | 3.10 | -0.15 | -4.62 | 31.9 K | 98.89 K | |
| BAMI | Blue Ant Media Corporation | 57.90 | -2.60 | -4.3 | 120 | 6.95 K | |
| WILD | Wildbrain Ltd | 3.02 | -0.13 | -4.13 | 71.7 K | 216.53 K | |
| NUAG | New Pacific Metals Corp | 3.66 | -0.14 | -3.68 | 62.99 K | 230.54 K | |
| IFA | Ifabric Corp | 3.40 | -0.10 | -2.86 | 14.3 K | 48.62 K | |
| DTOL | D2L Inc | 14.30 | -0.40 | -2.72 | 33.8 K | 483.34 K | |
| MUX | Mcewen Mining Inc | 10.80 | -0.30 | -2.7 | 5.62 K | 60.7 K | |
| SKE | Skeena Resources Ltd | 12.67 | -0.35 | -2.69 | 78.5 K | 994.6 K | |
| FORA | Verticalscope Holdings Inc | 23.60 | -0.63 | -2.6 | 7 K | 165.2 K | |
| WDO | Wesdome Gold Mines Ltd | 12.29 | -0.31 | -2.46 | 274.44 K | 3.37 M | |
| WPRT | Westport Fuel Systems Inc | 23.50 | -0.50 | -2.08 | 33.63 K | 790.42 K | |
| AETR | Aetherion Technologies Inc. | 23.50 | -0.50 | -2.08 | 33.63 K | 790.42 K | |
| PPTA | Perpetua Resources Corp | 4.46 | -0.09 | -1.98 | 8.2 K | 36.57 K | |
| SSRM | Ssr Mining Inc | 20.7583 | -0.416 | -1.96 | 316.2 K | 6.56 M | |
| FNV | Franco-Nevada Corp | 166.7897 | -3.2309 | -1.9 | 469.2 K | 78.26 M | |
| DII-B | Dorel Industries Inc | 12.95 | -0.25 | -1.89 | 230.72 K | 2.99 M | |
| CHR | Chorus Aviation Inc | 28.9075 | -0.5533 | -1.88 | 1.75 M | 50.59 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 16.1594 | -0.3052 | -1.85 | 123.11 K | 1.99 M | |
| AIM | Aimia Inc | 5.44 | -0.10 | -1.81 | 212.6 K | 1.16 M | |
| XTD-PA | TDb Split Corp Pref A | 8.241 | -0.1491 | -1.78 | 4.5 K | 37.08 K | |
| BN-PT | Brookfield Corporation | 17.4327 | -0.3136 | -1.77 | 140.41 K | 2.45 M | |
| ELD | Eldorado Gold | 11.9802 | -0.1996 | -1.64 | 350.73 K | 4.2 M | |
| PRM-PA | Big Pharma Split Corp | 8.2208 | -0.128 | -1.53 | 500 | 4.11 K | |
| LB | Laurentian Bank | 34.3912 | -0.5353 | -1.53 | 330.33 K | 11.36 M | |
| AYA | Aya Gold and Silver Inc | 8.69 | -0.13 | -1.47 | 137.3 K | 1.19 M | |
| NOU | Nouveau Monde Graphite Inc | 8.91 | -0.13 | -1.44 | 50.9 K | 453.52 K | |
| IMG | Iamgold Corp | 3.43 | -0.05 | -1.44 | 1.09 M | 3.72 M | |
| NA-PC | National Bank of Canada | 19.0758 | -0.2742 | -1.42 | 27.77 K | 529.66 K | |
| KNT | K92 Mining Inc | 7.06 | -0.10 | -1.4 | 293.4 K | 2.07 M | |
| AGI | Alamos Gold Inc Cls A | 8.6203 | -0.1164 | -1.33 | 1.06 M | 9.13 M | |
| EFN | Element Fleet Management Corp | 11.815 | -0.1472 | -1.23 | 548.12 K | 6.48 M | |
| BN-PR | Brookfield Corporation | 17.0494 | -0.203 | -1.18 | 8.01 K | 136.57 K | |
| SVM | Silvercorp Metals Inc | 4.1481 | -0.0482 | -1.15 | 541.4 K | 2.25 M | |
| FVI | Fortuna Mines Inc | 4.40 | -0.05 | -1.12 | 660.2 K | 2.9 M | |
| VOXR | Vox Royalty Corp | 3.4299 | -0.0375 | -1.08 | 3 K | 10.29 K | |
| MHC-U | Flagship Communities Real Estate Investment Trust | 15.9308 | -0.1631 | -1.01 | 8 K | 127.45 K | |
| ECO | Ecosynthetix Inc | 5.27 | -0.05 | -0.94 | 31.5 K | 166 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 11.3774 | -0.107 | -0.93 | 54.47 K | 619.69 K | |
| ARIS | Aris Gold Corporation | 5.1912 | -0.0488 | -0.93 | 322.8 K | 1.68 M | |
| CM | Canadian Imperial Bank of Commerce | 66.1106 | -0.5971 | -0.9 | 2.04 M | 135.13 M | |
| DPM | Dundee Precious Metals Inc | 7.099 | -0.0636 | -0.89 | 198.87 K | 1.41 M | |
| SEA | Seabridge Gold Inc | 15.4215 | -0.138 | -0.89 | 43.5 K | 670.79 K | |
| PWF-PA | Power Financial Corp Pref A | 12.497 | -0.1097 | -0.87 | 1 K | 12.5 K | |
| EMA-PE | Emera Inc Pref E | 18.6258 | -0.1621 | -0.86 | 2.7 K | 50.29 K | |
| SRV-UN | SIR Royalty Income Fund | 8.9707 | -0.0767 | -0.85 | 8.36 K | 74.97 K | |
| CG | Centerra Gold Inc | 6.2449 | -0.0532 | -0.84 | 247.4 K | 1.54 M | |
| POW-PD | Power Corporation of Canada Pref D | 19.3168 | -0.1623 | -0.83 | 6.6 K | 127.49 K | |
| NG | Novagold Res Inc | 8.35 | -0.07 | -0.83 | 112.95 K | 943.11 K | |
| ABX | Barrick Mining Corp | 22.3002 | -0.1786 | -0.79 | 3.15 M | 70.26 M | |
| CIA | Champion Iron Ltd | 5.4786 | -0.043 | -0.78 | 474.1 K | 2.6 M | |
| MXG | Maxim Power Corp | 3.491 | -0.0271 | -0.77 | 18.4 K | 64.23 K | |
| RY | Royal Bank of Canada | 125.1339 | -0.9401 | -0.75 | 2.59 M | 323.62 M | |
| ALA-PG | Altagas Ltd Pref G | 18.9431 | -0.1423 | -0.75 | 2.04 K | 38.55 K | |
| TWM | Tidewater Midstream and Infras Ltd | 508.4162 | -3.7383 | -0.73 | 231 | 117.44 K | |
| K | Kinross Gold Corp | 6.6158 | -0.0462 | -0.69 | 2.07 M | 13.68 M | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 14.9242 | -0.102 | -0.68 | 31.42 K | 468.86 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 17.014 | -0.1136 | -0.66 | 2.4 K | 40.9 K | |
| DHT-UN | DRI Healthcare Trust | 4.6835 | -0.0307 | -0.65 | 41.18 K | 192.85 K | |
| GWO-PY | Great-West Lifeco Inc. | 19.1526 | -0.1247 | -0.65 | 3.1 K | 59.37 K | |
| NOA | North American Construction Group Ltd | 17.2672 | -0.1111 | -0.64 | 31.4 K | 542.19 K | |
| TD-PFI | Toronto-Dominion Bank Pref Series 16 | 19.5065 | -0.1166 | -0.59 | 21.58 K | 420.95 K | |
| PYR | Pyrogenesis Canada Inc | 3.40 | -0.02 | -0.58 | 336.6 K | 1.14 M | |
| CJR-B | Corus Entertainment Inc | 4.5737 | -0.0268 | -0.58 | 1.07 M | 4.89 M | |
| CORS | Corus Entertainment Holdings Inc. | 2286.8579 | -13.3733 | -0.58 | 2.14 K | 4.89 M | |
| PFE | Pfizer CDR [Cad Hedged] | 23.9483 | -0.1355 | -0.56 | 17.86 K | 427.72 K | |
| LCFS | Tidewater Renewables Ltd | 14.60 | -0.08 | -0.54 | 18.6 K | 271.56 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 14.0178 | -0.0766 | -0.54 | 18.88 K | 264.71 K | |
| HPS-A | Hammond Power Solutions Inc | 12.2211 | -0.0663 | -0.54 | 797 | 9.74 K | |
| AD-UN | Alaris Equity Partners Income Trust | 13.3197 | -0.0716 | -0.53 | 92.14 K | 1.23 M | |
| PET | Pet Valu Holdings Ltd | 28.5585 | -0.1508 | -0.53 | 63.2 K | 1.8 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 19.5696 | -0.1024 | -0.52 | 1 K | 19.57 K | |
| QBR-B | Quebecor Inc | 26.4831 | -0.136 | -0.51 | 502.7 K | 13.31 M | |
| TXG | Torex Gold Resources Inc | 13.6313 | -0.0697 | -0.51 | 277.46 K | 3.78 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MHCUF | Flagship Communities Real Estate Investment Trust | 17.8662 | 541.8 M | -0.1309 | -0.73 | 2.4 K | 42.88 K |
| DVTC | Development Technologies Corp | 31.00 | 231.63 M | -8.00 | -20.51 | 2 | 62 |
| ACRG | American Clean Resources Group Inc. | 5.00 | 141.01 M | -0.50 | -9.09 | 2.4 K | 12 K |
| KLDI | KLDiscovery Inc | 5.50 | 5.67 M | -0.50 | -8.33 | 500 | 2.75 K |
| AGSS | Ameriguard Security Services Inc. | 5.16 | 755.4 K | -0.138 | -2.6 | 13.74 K | 70.9 K |
| EBZT | Everything Blockchain Inc. | 5.20 | 617.26 K | -0.55 | -9.57 | 9.4 K | 48.88 K |
| GXXM | GEX Management Inc | 224.30 | 174.04 K | -9.70 | -4.15 | 322 | 72.22 K |
| BOTY | Lingerie Fighting Championships Inc | 4.00 | 95.65 K | -1.00 | -20 | 7.19 M | 28.75 M |
| AFFU | Affluence Corporation | 81.00 | 34.38 K | -1.50 | -1.82 | 336.51 K | 27.26 M |
| CGSI | CGS International Inc | 3.55 | 3.67 K | -0.85 | -19.32 | 152.84 K | 542.57 K |
| HAVLF | HAVN Life Sciences Inc | 3.4416 | 1.47 K | -0.1584 | -4.4 | 7.97 K | 27.45 K |
| CYRNQ | CYRNQ | 3.71 | 799 | -0.366 | -8.98 | 861.01 K | 3.19 M |
| HMLPF | HMLPF | 22.78 | -0.22 | -0.96 | 5.54 K | 126.11 K | |
| PSBYP | PS Business Parks Inc. | 23.3177 | -0.1305 | -0.56 | 11.8 K | 275.15 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSD | Devonian Health Group Inc | 25.80 | -3.60 | -12.24 | 160 | 4.13 K | |
| RAGE | Renegade Gold Inc. | 15.60 | -2.10 | -11.86 | 2.02 K | 31.51 K | |
| DFSC | DEFSEC Technologies Inc. | 525.00 | -42.00 | -7.41 | 66 | 34.65 K | |
| EDY | Eddy Smart Home Solutions Ltd. | 45.50 | -3.50 | -7.14 | 210 | 9.55 K | |
| PVT | Pivotree Inc | 5.16 | -0.28 | -5.15 | 3.1 K | 16 K | |
| GOOD | Aquarius AI Inc | 5.60 | -0.30 | -5.08 | 1.81 K | 10.15 K | |
| MTA | Metalla Royalty & Streaming Ltd | 7.9901 | -0.2985 | -3.6 | 37.56 K | 300.11 K | |
| OYL | CGX Energy Inc | 3.18 | -0.10 | -3.05 | 329.84 K | 1.05 M | |
| MKO | Mako Mining Corp | 3.40 | -0.10 | -2.86 | 6.95 K | 23.63 K | |
| OPW | Opawica Explorations Inc | 3.70 | -0.10 | -2.63 | 5.6 K | 20.72 K | |
| TRBE | Tribe Property Technologies Inc | 3.70 | -0.10 | -2.63 | 4.55 K | 16.84 K | |
| DM | Datametrex AI Limited | 5.55 | -0.15 | -2.63 | 446.08 K | 2.48 M | |
| QNTA | Datametrex AI Limited | 5.55 | -0.15 | -2.63 | 14.87 K | 82.53 K | |
| THRM | Therma Bright Inc | 3.12 | -0.08 | -2.5 | 20.83 K | 64.98 K | |
| WWT | Water Ways Technologies Inc | 83.00 | -2.00 | -2.35 | 697 | 57.85 K | |
| OGG | Osisko Gold Group Inc. | 13.14 | -0.30 | -2.23 | 152.4 K | 2 M | |
| ARCH | Arch Biopartners Inc | 3.70 | -0.08 | -2.12 | 37.6 K | 139.12 K | |
| ESKR | Esker Infrastructure Corp. | 5.5875 | -0.1125 | -1.97 | 104.73 K | 585.19 K | |
| CMC | Cielo Waste Solutions Corp | 5.5875 | -0.1125 | -1.97 | 104.73 K | 585.19 K | |
| CGNT | Copper Giant Resources Corp. | 5.00 | -0.10 | -1.96 | 17.27 K | 86.35 K | |
| APGO | Apollo Gold & Silver Corp | 3.25 | -0.05 | -1.52 | 21.9 K | 71.17 K | |
| SRGE | Surge Digital Inc. | 9.66 | -0.14 | -1.43 | 335.47 K | 3.24 M | |
| IEI | Imperial Equities Inc | 3.9279 | -0.0555 | -1.39 | 71.3 K | 280.06 K | |
| REKO | Reko International Group Inc | 4.4591 | -0.036 | -0.8 | 1.2 K | 5.35 K |