Losers for 9 July 2007 from 00:00:00 until 23:59:59
Losers for 9 July 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 4.058 | 33.24 B | -0.0598 | -1.45 | 468.6 K |
| GSAT | Globalstar | 170.40 | 10.62 B | -4.95 | -2.82 | 6.81 K |
| UEC | Uranium Energy | 3.40 | 5.49 B | -0.05 | -1.45 | 332.53 K |
| NHC | National Healthcare Corp | 31.2662 | 3.71 B | -0.4019 | -1.27 | 9.9 K |
| PRK | Park National Corp | 36.2933 | 3.65 B | -0.2341 | -0.64 | 40 K |
| USAS | Americas Silver Corp | 48.90 | 1.78 B | -1.50 | -2.98 | 290 |
| TMP | Tompkinstrustco | 18.6057 | 1.4 B | -0.4975 | -2.6 | 15.73 K |
| IDR | Idaho Strategic Resources | 8.82 | 492.51 M | -0.28 | -3.08 | 36 |
| CMT | Core Molding Technologies Inc | 6.8643 | 231.67 M | -0.0791 | -1.14 | 35.2 K |
| NEN | New England Realty Associates | 15.2131 | 193.5 M | -0.0911 | -0.6 | 1.5 K |
| PLX | Protalix Biotherapeutics | 270.80 | 191.76 M | -28.40 | -9.49 | 5.89 K |
| USBC | USBC, Inc. | 960.00 | 162.09 M | -180.00 | -15.79 | 3 |
| STXS | Stereotaxis Inc | 124.6251 | 143.47 M | -2.7215 | -2.14 | 19.54 K |
| OPHC | Optimumbank Hlds | 1390.8545 | 116.38 M | -29.0063 | -2.04 | 1 |
| BDL | Flanigan's Enterprises | 9.1382 | 86.58 M | -0.292 | -3.1 | 2.4 K |
| WWR | Westwater Resources | 61800.00 | 71.45 M | -1500.00 | -2.37 | 113 |
| AGIG | AGIG | 697.334 | 42.46 M | -10.8207 | -1.53 | 190 |
| COHN | Cohen & CO Inc | 184.3235 | 36.52 M | -4.3505 | -2.31 | 10.4 K |
| CVM | Cel-Sci Corp | 5475.00 | 25.52 M | -225.00 | -3.95 | 13 |
| CKX | Ckx Lands | 10.4627 | 21.76 M | -0.0997 | -0.94 | 200 |
| UUU | Universal Security Instruments | 26.2627 | 19.53 M | -0.261 | -0.98 | 12.9 K |
| BRN | Barnwell Industries | 18.8454 | 14 M | -0.1237 | -0.65 | 5.6 K |
| INUV | Inuvo Inc | 301.00 | 11.9 M | -4.00 | -1.31 | 1.03 K |
| DSS | Document Security Systems | 29165.1914 | 5.01 M | -1267.1289 | -4.16 | 76 |
| GBR | New Concept Energy Inc | 4.18 | 4 M | -0.10 | -2.34 | 1.1 K |
| OGEN | Oragenics Inc | 126000.00 | 2.44 M | -46800.00 | -27.08 | 0 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 13.00 | 824.27 K | -2.00 | -13.33 | 100 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 72.19 | 605.76 B | -0.62 | -0.85 | 227.74 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.9051 | 4.54 T | -0.059 | -1.49 | 995.82 M |
| AZN | Astrazeneca Plc ADR | 23.6813 | 255.11 B | -0.1904 | -0.8 | 598.8 K |
| IBKR | Interactive Brokers | 6.0629 | 153.09 B | -0.1544 | -2.48 | 4.79 M |
| VRTX | Vertex Pharmaceutic | 28.44 | 136.93 B | -0.30 | -1.04 | 1.64 M |
| SBUX | Starbucks Corporation | 10.5331 | 118.55 B | -0.0839 | -0.79 | 18.15 M |
| ADBE | Adobe Systems Inc | 40.72 | 108.21 B | -0.30 | -0.73 | 5.48 M |
| CME | CME Group Inc | 56.5498 | 97.4 B | -0.4183 | -0.73 | 6.38 M |
| CMCSA | Comcast Corporation | 8.8628 | 93.75 B | -0.0908 | -1.01 | 30.64 M |
| CTAS | Cintas Corp | 7.7421 | 81.44 B | -0.0426 | -0.55 | 2.53 M |
| SNPS | Synopsys Inc | 26.57 | 76.19 B | -0.23 | -0.86 | 1.18 M |
| ROST | Ross Stores Inc | 6.3824 | 73.46 B | -0.0413 | -0.64 | 7.62 M |
| HON | Honeywell International Inc. Common Stock | 34.4546 | 69.19 B | -0.3238 | -0.93 | 3.37 M |
| AEP | American Electric Power Company | 21.4224 | 68.43 B | -0.3156 | -1.45 | 2.35 M |
| COHR | Coherent Inc | 12.9779 | 56.74 B | -0.0848 | -0.65 | 305.2 K |
| ADSK | Autodesk Inc | 44.96 | 53 B | -0.24 | -0.53 | 4.18 M |
| EA | Electronic Arts Inc | 48.9088 | 52.58 B | -0.5343 | -1.08 | 4.42 M |
| FITB | Fifth Third Bancorp | 22.5649 | 49.43 B | -0.1816 | -0.8 | 3.95 M |
| TTWO | Take-Two Interactive Software | 20.2286 | 43.99 B | -0.45 | -2.18 | 1.41 M |
| NTAP | Netapp Inc | 21.5164 | 37.78 B | -0.2276 | -1.05 | 7.69 M |
| HBAN | Huntington Bcshs | 11.2224 | 34.37 B | -0.4058 | -3.49 | 5.65 M |
| ILMN | Illumina Inc | 20.1119 | 32.2 B | -0.214 | -1.05 | 1.55 M |
| STLD | Steel Dynamics Inc | 15.1404 | 31.39 B | -0.1386 | -0.91 | 3.31 M |
| BIDU | Baidu Inc ADR | 19.39 | 31.19 B | -0.37 | -1.87 | 39.28 M |
| CASY | Casey's General Stor | 23.0311 | 30.65 B | -0.1602 | -0.69 | 267.23 K |
| TCOM | Trip.com Group Ltd ADR | 10.8543 | 29.24 B | -0.1288 | -1.17 | 2.35 M |
| ON | On Semiconductor | 11.32 | 29.09 B | -0.08 | -0.7 | 4.89 M |
| INCY | Incyte Corp | 5.89 | 25.79 B | -0.11 | -1.83 | 621.13 K |
| DLTR | Dollar Tree Inc | 14.5267 | 24.68 B | -0.21 | -1.43 | 4.16 M |
| ENTG | Entegris Inc | 11.3555 | 22.1 B | -0.0957 | -0.84 | 1.09 M |
| VTRS | Viatris Inc | 14.4915 | 18.52 B | -0.1378 | -0.94 | 3.02 M |
| ZBRA | Zebra Technologies | 39.16 | 17.06 B | -0.35 | -0.89 | 180.02 K |
| GEN | Gen Digital Inc | 7.0124 | 16.87 B | -0.0751 | -1.06 | 14.46 M |
| PNFP | Pinnacle Finl Ptnrs | 25.5319 | 15.41 B | -0.3411 | -1.32 | 22.88 K |
| LAMR | Lamar Advertis A | 34.9033 | 15.34 B | -0.2518 | -0.72 | 639.9 K |
| ERIE | Erie Indemnity Company | 30.7598 | 13.72 B | -0.2288 | -0.74 | 45.5 K |
| ICLR | Icon Plc | 22.125 | 13.45 B | -0.1312 | -0.59 | 85.96 K |
| TXRH | Texas Roadhouse Inc | 10.4598 | 13.21 B | -0.1504 | -1.42 | 1.8 M |
| CSGP | Costar Group Inc | 5.586 | 13.07 B | -0.039 | -0.69 | 686.42 K |
| SEIC | Sei Investments Company | 22.7183 | 12.91 B | -0.2603 | -1.13 | 709.14 K |
| ARWR | Arrowhead Pharma | 50.30 | 12.17 B | -0.90 | -1.76 | 40.94 K |
| MDGL | Madrigal Pharmaceuticals Inc | 297.15 | 11.99 B | -4.55 | -1.51 | 91 |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 22.5001 | 11.52 B | -0.2559 | -1.12 | 3.83 M |
| SSB | South State Cp | 24.4687 | 10.26 B | -0.2493 | -1.01 | 18.8 K |
| PODD | Insulet Corp | 14.87 | 10.19 B | -0.18 | -1.2 | 10.19 K |
| RGEN | Repligen Cp | 3.88 | 10.17 B | -0.05 | -1.27 | 57.11 K |
| ONB | Old National Bncp | 8.8329 | 9.88 B | -0.0483 | -0.54 | 378.7 K |
| SIRI | Sirius XM Holdings | 23.9134 | 9.57 B | -0.4767 | -1.95 | 2.07 M |
| MTCH | Match Group Inc | 7.8019 | 9.41 B | -0.0829 | -1.05 | 8.7 M |
| BRKR | Bruker Corp | 8.7056 | 9.13 B | -0.1343 | -1.52 | 125.4 K |
| FCFS | First Cash Fin Svcs | 20.3666 | 8.93 B | -0.2354 | -1.14 | 229.45 K |
| IDCC | Interdigital Inc | 24.0499 | 8.82 B | -0.5502 | -2.24 | 417.62 K |
| COLB | Columbia Banking Sys | 12.8937 | 8.72 B | -0.1423 | -1.09 | 119.9 K |
| BOKF | Bok Financial Corp | 33.8555 | 8.5 B | -0.3349 | -0.98 | 57.8 K |
| QRVO | Qorvo Inc | 24.64 | 8.5 B | -0.20 | -0.81 | 2.34 M |
| CBSH | Commerce Bancshares | 17.077 | 8.43 B | -0.0984 | -0.57 | 226.09 K |
| CELH | Celsius Holdings Inc | 8.0667 | 8.23 B | -0.40 | -4.72 | 41.66 K |
| MORN | Morningstar Inc | 41.6883 | 8.16 B | -0.5051 | -1.2 | 63.8 K |
| VLY | Valley National Bancorp | 7.2266 | 7.8 B | -0.0832 | -1.14 | 384.93 K |
| PPC | Pilgrim's Pride | 24.666 | 7.44 B | -0.2611 | -1.05 | 904.6 K |
| AAON | Aaon Inc | 3.543 | 6.67 B | -0.0288 | -0.81 | 332.16 K |
| UBSI | United Bkshs Inc | 14.4322 | 6.5 B | -0.1447 | -0.99 | 189.3 K |
| URBN | Urban Outfitters Inc | 23.15 | 6.22 B | -0.63 | -2.65 | 4.34 M |
| GBCI | Glacier Bancorp Inc | 10.956 | 6.15 B | -0.1308 | -1.18 | 226.4 K |
| CACC | Credit Acceptance | 26.76 | 6.13 B | -0.33 | -1.22 | 22.89 K |
| HWC | Hancock Whitney Corp | 21.9672 | 6.07 B | -0.3173 | -1.42 | 90.5 K |
| RDNT | Radnet Inc | 10.34 | 6.06 B | -0.23 | -2.18 | 331.85 K |
| HOMB | Home Bancshares Inc | 3.225 | 6.04 B | -0.0292 | -0.9 | 87.91 K |
| NICE | Nice Ltd ADR | 33.0648 | 5.88 B | -0.9312 | -2.74 | 489.55 K |
| AUB | Atlantic Union Bancshares Corp | 13.1469 | 5.86 B | -0.2302 | -1.72 | 18.66 K |
| ABCB | Ameris Bancorp | 17.908 | 5.78 B | -0.1268 | -0.7 | 42.26 K |
| NXST | Nexstar Media Group Inc | 10.6827 | 5.77 B | -0.2264 | -2.08 | 130.07 K |
| LGND | Ligand Pharm | 24.4676 | 5.73 B | -0.2734 | -1.11 | 173.07 K |
| EXLS | Exlservice Holdings | 3.562 | 5.62 B | -0.078 | -2.14 | 785.64 K |
| CVLT | Commvault Systems | 18.06 | 5.46 B | -0.18 | -0.99 | 372.15 K |
| SIGI | Selective Ins Group | 16.4452 | 5.41 B | -0.3982 | -2.36 | 518.17 K |
| OZK | Bank Ozk | 4.4217 | 5.37 B | -0.0823 | -1.83 | 264 K |
| CAKE | Cheesecake Fact | 19.4986 | 5.3 B | -0.0999 | -0.51 | 1.23 M |
| CAR | Avis Budget Group | 27.7241 | 5.09 B | -0.6841 | -2.41 | 864.9 K |
| ACAD | Acadia Pharmaceutica | 13.45 | 5 B | -0.31 | -2.25 | 472.31 K |
| OMAB | Grupo Aeroportuario ADR | 10.755 | 4.92 B | -0.1191 | -1.1 | 31.17 K |
| AXTI | Axt Inc | 4.70 | 4.79 B | -0.07 | -1.47 | 132.43 K |
| FULT | Fulton Financial Cor | 7.7168 | 4.52 B | -0.0427 | -0.55 | 370.9 K |
| IBOC | Intl Bancshares | 16.3222 | 4.46 B | -0.1459 | -0.89 | 124.05 K |
| CVCO | Cavco Inds Inc | 34.55 | 4.45 B | -0.25 | -0.72 | 53.55 K |
| PTEN | Patterson-Uti Energy | 17.9302 | 4.43 B | -0.1416 | -0.78 | 2.86 M |
| UCB | United Community Banks, Inc. | 88.9432 | 4.28 B | -0.5622 | -0.63 | 275.42 K |
| MAT | Mattel Inc | 16.1398 | 4.21 B | -0.1574 | -0.97 | 2.78 M |
| CATY | Cathay Genl Bncp | 22.5172 | 4.16 B | -0.2862 | -1.26 | 197.1 K |
| OLED | Universal Display | 14.5004 | 3.98 B | -0.1413 | -0.97 | 174.99 K |
| CVBF | Cvb Financial Corp | 5.7343 | 3.96 B | -0.10 | -1.71 | 260.9 K |
| INDB | Independent Bk Corp | 17.8295 | 3.96 B | -0.2839 | -1.57 | 26.6 K |
| OTTR | Otter Tail Corp | 16.4112 | 3.86 B | -0.1541 | -0.93 | 109.3 K |
| ACLS | Axcelis Tech Inc | 25.36 | 3.86 B | -0.44 | -1.71 | 265.38 K |
| BELFB | BEL Fuse Inc Cl B | 26.4779 | 3.79 B | -0.5936 | -2.19 | 22.8 K |
| OPCH | Option Care Health Inc | 20.16 | 3.52 B | -0.52 | -2.51 | 42.48 K |
| TOWN | Towne Bank | 9.6091 | 3.46 B | -0.0583 | -0.6 | 14.55 K |
| FFBC | First Finl Bncp [Oh] | 6.6828 | 3.46 B | -0.0626 | -0.93 | 75.71 K |
| SHOO | Steven Maddens Ltd | 5.5072 | 3.36 B | -0.0441 | -0.79 | 1.44 M |
| SFNC | Simmons First Natl | 7.9238 | 3.32 B | -0.2355 | -2.89 | 45.6 K |
| EXPO | Exponent Inc | 4.9377 | 3.3 B | -0.0493 | -0.99 | 231.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 32.7497 | 1.11 T | -0.3507 | -1.06 | 5.28 M |
| BAC | Bank of America Corporation | 33.7094 | 432.57 B | -0.2348 | -0.69 | 21.41 M |
| ORCL | Oracle Corporation | 16.4552 | 409.23 B | -0.1959 | -1.18 | 27.22 M |
| UNH | Unitedhealth Group Inc | 40.4534 | 345.44 B | -0.8174 | -1.98 | 7.36 M |
| MS | Morgan Stanley | 47.9125 | 326.11 B | -0.2835 | -0.59 | 6.08 M |
| WFC | Wells Fargo & Company | 21.0915 | 253.11 B | -0.1261 | -0.59 | 10.52 M |
| SAP | SAP Ag ADR | 36.4301 | 250.57 B | -0.2541 | -0.69 | 942.7 K |
| ABT | Abbott Laboratories | 16.7276 | 196.9 B | -0.0903 | -0.54 | 6.11 M |
| MCD | McDonald's Corporation | 30.0533 | 190.45 B | -0.1704 | -0.56 | 5 M |
| SCHW | The Charles Schwab Corp | 16.4521 | 189.86 B | -0.09 | -0.54 | 20.81 M |
| BLK | Blackrock Inc | 103.2506 | 185.19 B | -0.8483 | -0.81 | 200.9 K |
| NEE | Nextera Energy | 8.7376 | 177.34 B | -0.0811 | -0.92 | 9.76 M |
| WELL | Welltower Inc | 17.5686 | 171.06 B | -0.2753 | -1.54 | 558.9 K |
| CRM | Salesforce.com Inc | 10.9517 | 169.33 B | -0.0567 | -0.52 | 3.53 M |
| BMY | Bristol-Myers Squibb Company | 15.5469 | 135.45 B | -0.0992 | -0.63 | 18.81 M |
| SPGI | S&P Global Inc | 48.0018 | 127.4 B | -0.3214 | -0.67 | 1.54 M |
| LOW | Lowe's Companies | 21.9698 | 121.79 B | -0.2645 | -1.19 | 8.26 M |
| CM | Canadian Imperial Bank of Commerce | 15.2256 | 105.6 B | -0.1352 | -0.88 | 202.6 K |
| MCK | Mckesson Corp | 50.9632 | 97.79 B | -0.5792 | -1.12 | 1.46 M |
| PNC | PNC Bank | 42.1272 | 96.41 B | -0.3374 | -0.79 | 1.54 M |
| JCI | Johnson Controls Intl | 10.1308 | 86.72 B | -0.3795 | -3.61 | 7.58 M |
| MCO | Moody's Corp | 49.178 | 86.38 B | -0.6317 | -1.27 | 2.86 M |
| ELV | Elevance Health Inc | 64.7483 | 85.94 B | -0.564 | -0.86 | 2.64 M |
| SHW | Sherwin-Williams Company | 17.6907 | 84.22 B | -0.2942 | -1.64 | 2.44 M |
| AMT | American Tower Corp | 31.3132 | 81.88 B | -0.1592 | -0.51 | 1.32 M |
| NOC | Northrop Grumman Corp | 47.1101 | 80.1 B | -0.3082 | -0.65 | 1.18 M |
| AON | AON Plc | 34.4002 | 74.65 B | -0.3172 | -0.91 | 1.77 M |
| DLR | Digital Realty Trust | 19.1707 | 73.19 B | -0.1385 | -0.72 | 309.9 K |
| TGT | Target Corporation | 41.0286 | 70.73 B | -0.8487 | -2.03 | 12.18 M |
| RSG | Republic Services | 20.3769 | 67.21 B | -0.238 | -1.15 | 813.4 K |
| AJG | Arthur J. Gallagher & Company | 16.3337 | 66.55 B | -0.2283 | -1.38 | 395.8 K |
| TFC | Truist Financial Corp | 19.7702 | 61.36 B | -0.1305 | -0.66 | 2.13 M |
| NKE | Nike Inc | 12.0578 | 59.65 B | -0.1204 | -0.99 | 10.96 M |
| MET | Metlife Inc | 43.0367 | 59.39 B | -0.2468 | -0.57 | 1.47 M |
| AFL | Aflac Inc | 16.4376 | 58.24 B | -0.1526 | -0.92 | 2.83 M |
| STT | State Street Corp | 45.8535 | 50.29 B | -0.5447 | -1.17 | 2.84 M |
| ETR | Entergy Corp | 24.8108 | 50.09 B | -0.1466 | -0.59 | 3.01 M |
| AZO | Autozone | 138.47 | 49.04 B | -1.45 | -1.04 | 337 K |
| HUM | Humana Inc | 54.5505 | 45.72 B | -0.6112 | -1.11 | 617.9 K |
| CBRE | CBRE Group Inc | 38.53 | 43.95 B | -1.02 | -2.58 | 2.26 M |
| WCN | Waste Connections Inc | 8.0433 | 42.35 B | -0.067 | -0.83 | 531.23 K |
| PRU | Prudential Financial Inc | 49.1378 | 41.6 B | -0.2574 | -0.52 | 1.45 M |
| YUM | Yum! Brands | 20.5408 | 41.57 B | -0.1519 | -0.73 | 3.31 M |
| DHI | D.R. Horton | 15.4491 | 41.21 B | -0.3201 | -2.03 | 3.99 M |
| IX | Orix Corp ADR | 4.0404 | 40.78 B | -0.0637 | -1.55 | 64 K |
| VMC | Vulcan Materials Company | 90.0626 | 35.07 B | -1.9503 | -2.12 | 1.1 M |
| CCL | Carnival Corp | 32.8352 | 34.75 B | -0.4914 | -1.47 | 2.93 M |
| EME | Emcor Group | 34.4671 | 34.73 B | -0.2492 | -0.72 | 731.4 K |
| MTB | M&T Bank Corp | 60.935 | 34.53 B | -0.4176 | -0.68 | 537.3 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.8499 | 33.64 B | -0.0955 | -1.07 | 630.09 K |
| EXR | Extra Space Storage Inc | 7.9392 | 32.5 B | -0.1012 | -1.26 | 441.3 K |
| MLM | Martin Marietta Materials | 129.3409 | 31.55 B | -1.0069 | -0.77 | 855.7 K |
| EIX | Edison International | 28.4118 | 28.73 B | -0.1822 | -0.64 | 2.1 M |
| NMR | Nomura Holdings Inc ADR | 10.6181 | 27.62 B | -0.0714 | -0.67 | 195.4 K |
| LH | Laboratory Corp of America Holdings | 65.8392 | 26.99 B | -0.7941 | -1.19 | 733.8 K |
| HPQ | HP Inc | 12.6875 | 26.95 B | -0.1734 | -1.35 | 23.05 M |
| DGX | Quest Diagnostics Inc | 39.2932 | 26.63 B | -1.5141 | -3.71 | 3.16 M |
| CNP | Centerpoint Energy Inc | 8.483 | 26.48 B | -0.0673 | -0.79 | 3.06 M |
| AVB | Avalonbay Communities | 62.3189 | 26.28 B | -0.5818 | -0.92 | 530.1 K |
| WRB | W.R. Berkley Corp | 6.6798 | 25.68 B | -0.0457 | -0.68 | 3.13 M |
| EQR | Equity Residential | 19.5858 | 24.88 B | -0.153 | -0.78 | 1.5 M |
| FICO | Fair Isaac and Company | 39.1178 | 24.83 B | -0.2052 | -0.52 | 206 K |
| PHM | Pultegroup | 18.7322 | 24.32 B | -0.2507 | -1.32 | 3.5 M |
| BRO | Brown & Brown | 10.2376 | 24.12 B | -0.0891 | -0.86 | 1.45 M |
| KEY | Keycorp | 18.6736 | 23.42 B | -0.1945 | -1.03 | 2.95 M |
| STZ | Constellation Brands Inc | 20.3369 | 22.91 B | -0.2112 | -1.03 | 2.06 M |
| BG | Bunge Ltd | 56.5528 | 22.4 B | -0.4974 | -0.87 | 1.01 M |
| PKG | Packaging Corp of America | 14.8622 | 22.24 B | -0.1936 | -1.29 | 698.1 K |
| RL | Ralph Lauren Corp | 77.4965 | 22.2 B | -0.6724 | -0.86 | 398.8 K |
| MKL | Markel Corp | 485.28 | 22.16 B | -4.21 | -0.86 | 18.9 K |
| FIS | Fidelity National Information Services | 23.0299 | 20.97 B | -0.2189 | -0.94 | 695.6 K |
| LEN | Lennar Corp | 25.8699 | 20.58 B | -0.5273 | -2 | 3.82 M |
| TSN | Tyson Foods | 16.5369 | 20.55 B | -0.148 | -0.89 | 1.99 M |
| SNA | Snap-On Inc | 33.1314 | 20.24 B | -0.2002 | -0.6 | 248.3 K |
| LEN-B | Lennar Corporation | 25.1157 | 20.2 B | -0.6303 | -2.45 | 15.5 K |
| ESS | Essex Property Trust | 62.485 | 19.83 B | -0.7362 | -1.16 | 170.9 K |
| GPC | Genuine Parts Company | 27.8728 | 18.32 B | -0.2008 | -0.72 | 428.4 K |
| NVR | NVR Inc | 677.75 | 16.87 B | -13.75 | -1.99 | 51.3 K |
| BALL | Ball Corporation | 11.0473 | 16.57 B | -0.2752 | -2.43 | 3.02 M |
| WCC | Wesco International | 59.4983 | 16.48 B | -0.3008 | -0.5 | 723.7 K |
| BSAC | Banco Santander Chile ADR | 7.7494 | 16.29 B | -0.0688 | -0.88 | 467.48 K |
| RBA | Ritchie Bros. Auctioneers Inc | 14.7237 | 16.18 B | -0.1196 | -0.81 | 192.6 K |
| RGA | Reinsurance Group of America Inc | 44.4867 | 15.84 B | -0.2437 | -0.54 | 83.7 K |
| TU | Telus Corp | 6.0999 | 15.78 B | -0.0461 | -0.75 | 242.4 K |
| SUI | Sun Communities | 10.7714 | 15.45 B | -0.1044 | -0.96 | 285.2 K |
| GIB | CGI Group | 11.0611 | 15.38 B | -0.0596 | -0.54 | 238.2 K |
| CX | Cemex S.A.B. DE C.V. ADR | 25.9918 | 15.32 B | -0.2599 | -0.99 | 4.04 M |
| SWK | Stanley Black & Decker Inc | 37.9434 | 14.93 B | -0.4102 | -1.07 | 335.2 K |
| OHI | Omega Healthcare Investors | 4.0606 | 14.74 B | -0.0319 | -0.78 | 161.5 K |
| MAS | Masco Corp | 20.9983 | 14.46 B | -0.4562 | -2.13 | 3.43 M |
| TXT | Textron Inc | 52.7746 | 14.35 B | -0.893 | -1.66 | 1.14 M |
| TYL | Tyler Technologies | 12.16 | 14.26 B | -0.08 | -0.65 | 74.6 K |
| LII | Lennox International | 26.4306 | 14.03 B | -0.2571 | -0.96 | 326.7 K |
| AIZ | Assurant Inc | 41.3386 | 13.91 B | -0.2794 | -0.67 | 594.6 K |
| RVTY | RVTY | 24.1083 | 13.85 B | -0.2677 | -1.1 | 328.9 K |
| IVZ | Invesco Plc | 13.2603 | 13.85 B | -0.1614 | -1.2 | 250.7 K |
| TOL | Toll Brothers Inc | 23.2696 | 13.56 B | -0.3884 | -1.64 | 3.1 M |
| CNA | Cna Financial Corp | 22.2673 | 13.39 B | -0.3082 | -1.37 | 437.1 K |
| SJM | J.M. Smucker Company | 33.7044 | 13.15 B | -0.3985 | -1.17 | 287.3 K |
| ELS | Equity Lifestyle Properties | 8.3787 | 13.12 B | -0.0553 | -0.66 | 400 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MNO | Meridian Mining UK Societas | 3.50 | -0.50 | -12.5 | 96.18 K | |
| GVC | Glacier Media Inc | 3.3716 | -0.2866 | -7.83 | 12.3 K | |
| GFP | Greenfirst Forest Products Inc | 10.9942 | -0.7017 | -6 | 12.23 K | |
| ALS | Altius Minerals Corp | 16.4994 | -0.802 | -4.64 | 254.29 K | |
| VCM | Vecima Networks Inc | 4.5961 | -0.195 | -4.07 | 5.5 K | |
| MER | Africa Oil Corp | 4.0203 | -0.1608 | -3.85 | 1 K | |
| MATR | Mattr Corp | 23.991 | -0.9188 | -3.69 | 98.36 K | |
| WPRT | Westport Fuel Systems Inc | 105.00 | -3.50 | -3.23 | 12.08 K | |
| AAV | Advantage Oil & Gas Ltd | 11.2659 | -0.3576 | -3.08 | 1.88 M | |
| CSCI | Cosciens Biopharma Inc | 213600.00 | -6600.00 | -3 | 1 | |
| MAI | Mining Americas Inc. | 325.00 | -10.00 | -2.99 | 209 | |
| ELD | Eldorado Gold | 34.4217 | -1.0095 | -2.85 | 3.69 M | |
| STC | Sangoma Technologies Corp | 10.36 | -0.28 | -2.63 | 6.03 K | |
| TC | Tucows Inc | 4.96 | -0.12 | -2.36 | 3.3 K | |
| RVX | Resverlogix Corp | 13.6711 | -0.3289 | -2.35 | 24.75 K | |
| BN-PN | Brookfield Corporation | 7.2995 | -0.165 | -2.21 | 1.9 K | |
| FSZ | Fiera Capital Corp | 3.124 | -0.0699 | -2.19 | 42.05 K | |
| GBT | Bmtc Group Inc | 7.8042 | -0.1715 | -2.15 | 2.06 K | |
| DIAM | Star Diamond Corp | 5.04 | -0.11 | -2.14 | 220.9 K | |
| FTT | Finning Intl | 17.8031 | -0.3633 | -2 | 318.5 K | |
| ELR | Eastern Platinum Ltd | 25.80 | -0.50 | -1.9 | 10.43 M | |
| LUC | Lucara Diamond Corp | 5.6546 | -0.108 | -1.87 | 20 K | |
| MTY | Mty Food Group Inc | 7.6523 | -0.1441 | -1.85 | 5.96 K | |
| USA | Americas Silver Corp | 51.60 | -0.90 | -1.71 | 24.4 K | |
| PGIC | Premium Global Income Split Corp | 179.9295 | -3.1364 | -1.71 | 555 | |
| RCI-A | Rogers Communications Inc | 27.9719 | -0.48 | -1.69 | 2.11 K | |
| HBM | Hudbay Minerals Inc | 24.7745 | -0.4223 | -1.68 | 2.85 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.2489 | -0.1397 | -1.67 | 7.84 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4386 | -0.0576 | -1.65 | 85.75 K | |
| PIF | Polaris Infrastructure Inc | 1171.0704 | -19.1979 | -1.61 | 10 | |
| CSH-UN | Chartwell Retirement Residences | 5.0624 | -0.0783 | -1.52 | 84.25 K | |
| AC | Air Canada | 13.73 | -0.21 | -1.51 | 377.36 K | |
| CFW | Calfrac Well Services Ltd | 505.00 | -7.50 | -1.46 | 3.71 K | |
| EXE | Extendicare Inc | 3.8552 | -0.057 | -1.46 | 196.65 K | |
| MRC | Morguard Corp | 41.5708 | -0.6125 | -1.45 | 1.45 K | |
| GAU | Galiano Gold Inc | 3.40 | -0.05 | -1.45 | 45.38 K | |
| RUS | Russel Metals | 10.5727 | -0.1511 | -1.41 | 178.6 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.8564 | -0.1245 | -1.39 | 3.59 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.044 | -0.1054 | -1.29 | 5.03 K | |
| RCH | Richelieu Hardware Ltd | 6.4758 | -0.0815 | -1.24 | 399.06 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0095 | -0.0498 | -1.23 | 22.96 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.1094 | -0.0998 | -1.22 | 281.46 K | |
| TGO | Terago Inc | 11.45 | -0.14 | -1.21 | 8.5 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7473 | -0.0457 | -1.2 | 900 | |
| AIM | Aimia Inc | 20.0717 | -0.2438 | -1.2 | 1.18 M | |
| TXP | Touchstone Exploration Inc | 31.8759 | -0.386 | -1.2 | 90.7 K | |
| NOA | North American Construction Group Ltd | 17.2035 | -0.2048 | -1.18 | 10.7 K | |
| CAE | Cae Inc | 11.6908 | -0.1358 | -1.15 | 675.95 K | |
| TCL-A | Transcontinental Inc | 8.2654 | -0.093 | -1.11 | 87.93 K | |
| CGY | Calian Group Ltd | 6.0753 | -0.0683 | -1.11 | 3.6 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 199.4935 | -2.1093 | -1.05 | 12.92 K | |
| RFA | RFA Financial Inc. | 30.4282 | -0.3176 | -1.03 | 18.97 K | |
| CAS | Cascades Inc | 6.6868 | -0.0684 | -1.01 | 354.04 K | |
| AGF-B | AGF Management Limited | 12.1253 | -0.1157 | -0.95 | 82.92 K | |
| GIL | Gildan Activewear Inc | 14.6466 | -0.1378 | -0.93 | 615 K | |
| RBA | Rb Global Inc | 15.2083 | -0.1399 | -0.91 | 27.12 K | |
| TOT | Total Energy Services Inc | 6.9414 | -0.0628 | -0.9 | 14.98 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.588 | -0.0769 | -0.89 | 11.01 K | |
| TAL | Petrotal Corp | 161.2951 | -1.4338 | -0.88 | 917 | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.9684 | -0.0683 | -0.85 | 8.1 K | |
| CM | Canadian Imperial Bank of Commerce | 18.5889 | -0.1593 | -0.85 | 2.36 M | |
| WJX | Wajax Corp | 9.2616 | -0.0778 | -0.83 | 43.66 K | |
| CJR-B | Corus Entertainment Inc | 9.7156 | -0.0807 | -0.82 | 423.4 K | |
| AG | First Majestic Silver Corp | 4.7856 | -0.0395 | -0.82 | 93.38 K | |
| FFH | Fairfax Financial Holdings Ltd | 139.992 | -1.0682 | -0.76 | 28.07 K | |
| PD | Precision Drilling Corp | 527.80 | -4.00 | -0.75 | 200.87 K | |
| T | Telus Corp | 6.5736 | -0.0495 | -0.75 | 2.66 M | |
| WFG | West Fraser Timber CO Ltd | 16.7688 | -0.1259 | -0.75 | 116.2 K | |
| CF | Canaccord Genuity Group Inc | 4.8303 | -0.036 | -0.74 | 72 K | |
| BCE-PS | Bce Inc Pref S | 9.1888 | -0.0655 | -0.71 | 4.5 K | |
| HBP | Helix Biopharm | 7.30 | -0.05 | -0.68 | 4 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.1693 | -0.0552 | -0.67 | 31.17 K | |
| BCE-PA | BCE Inc Pref AA | 8.3295 | -0.0553 | -0.66 | 7.55 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.3459 | -0.0553 | -0.66 | 6.7 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.575 | -0.0542 | -0.63 | 8.43 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.5124 | -0.0595 | -0.62 | 84.52 K | |
| HR-UN | H&R Real Estate Investment Trust | 10.1937 | -0.0635 | -0.62 | 191.36 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.2538 | -0.0448 | -0.61 | 168.49 K | |
| BCE-PY | BCE Inc Pref Y | 9.1791 | -0.0541 | -0.59 | 1.23 K | |
| MX | Methanex Corp | 17.4204 | -0.0962 | -0.55 | 216.45 K | |
| AFN | Ag Growth International Inc | 11.7303 | -0.0646 | -0.55 | 95.5 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.5339 | -0.019 | -0.53 | 17.39 K | |
| ERD | Erdene Resource Development Corp | 11.34 | -0.06 | -0.53 | 53.63 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.912 | 221.43 B | -0.0371 | -0.94 | 40.2 K |
| BRDCY | Bridgestone Corporation | 6.2268 | 31.75 B | -0.0433 | -0.69 | 496 |
| HSTC | HST Global Inc | 37.50 | 91.93 M | -15.00 | -28.57 | 1 K |
| KLNG | Koil Energy Solutions Inc. | 14.40 | 38.42 M | -0.60 | -4 | 4.46 K |
| ORBT | Orbit International Corporation | 8.2911 | 9.5 M | -0.1351 | -1.6 | 6.04 K |
| ITRO | Itronics Inc | 14.00 | 2.87 M | -2.00 | -12.5 | 2.34 K |
| SEEK | TheDirectory.com Inc | 10.00 | 1.45 M | -1.00 | -9.09 | 66 |
| FCGD | First Colombia Gold Corp | 5799.999 | 978.13 K | -800.002 | -12.12 | 63 |
| MJLB | Ultrack Systems Inc | 2560.00 | 424.93 K | -100.00 | -3.76 | 10 |
| VGLS | VG Life Sciences Inc | 839328.5625 | 336.94 K | -59952.00 | -6.67 | 0 |
| BLFE | BioLife Sciences Inc | 1875.0469 | 318.35 K | -375.0093 | -16.67 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 4500.0039 | 278.3 K | -37.50 | -0.83 | 14 |
| GLCO | Global Links Corp | 34000.00 | 126.26 K | -6000.00 | -15 | 1.65 M |
| LGBI | Cannabiz Mobile Inc | 1260.00 | 64.81 K | -60.00 | -4.55 | 1 |
| ENDO | Thermic Sciences International | 4.42 | 58.79 K | -0.58 | -11.6 | 175 |
| CDVIQ | Cal Dive International Inc | 17.82 | 9.86 K | -0.22 | -1.22 | 716.1 K |
| ACAI | Safeplus International Holdings Limited | 13.50 | 5.08 K | -1.00 | -6.9 | 3.73 K |
| CBKCQ | Christopher & Banks Corporation | 14.6216 | 3.86 K | -0.1113 | -0.76 | 312.6 K |
| HDYNQ | Hyperdynamics Corporation | 22.40 | 3.56 K | -1.20 | -5.08 | 61.9 K |
| TIXC | Tix Corporation | 4.4103 | 2.36 K | -0.0781 | -1.74 | 16.4 K |
| SPOI | SPO Networks Inc | 16500.00 | 1.24 K | -1500.0156 | -8.33 | 0 |
| PRXIQ | Premier Exhibitions Inc | 170.00 | 491 | -2.90 | -1.68 | 40.5 K |
| ICOA | ICOA Inc | 11.00 | 60 | -1.50 | -12 | 101 |
| ASFX | American Scientific Resources Incorporated | 34.00 | -16.00 | -32 | 67.9 K | |
| HBRM | Herborium Group Inc | 12.00 | -3.00 | -20 | 132 | |
| EAPH | Easton Pharmaceuticals Inc | 18000.00 | -4500.00 | -20 | 8 | |
| RMTD | Remote Dynamics Inc | 50.00 | -10.00 | -16.67 | 15 | |
| CBGI | The CannaBusiness Group Inc | 24000.00 | -2666.666 | -10 | 2.5 K | |
| PLPL | Plandaí Biotechnology Inc | 82.00 | -8.00 | -8.89 | 38 | |
| IGNT | Ingen Technologies Inc | 285000.00 | -15000.00 | -5 | 0 | |
| HMNY | Helios and Matheson Analytics Inc | 2879.1902 | -113.731 | -3.8 | 2 | |
| ACUS | Acusphere Inc | 21.60 | -0.30 | -1.37 | 53.67 K | |
| STPJF | Southern Pacific Resource Corp | 3.9304 | -0.0316 | -0.8 | 8.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMR | Homerun Resources Inc. | 4.08 | 16.76 M | -0.08 | -1.92 | 3.25 K |
| CEL-H | Columbus Energy Limited | 5.40 | -1.80 | -25 | 694 | |
| HAWK | Hawkeye Gold & Diamond Inc | 99.00 | -27.00 | -21.43 | 3.14 M | |
| LIB | LibertyStream Infrastructure Partners Inc. | 59.9997 | -7.50 | -11.11 | 205 | |
| RUSH | Carolina Rush Corporation | 3.20 | -0.40 | -11.11 | 100 | |
| BEW | BeWhere Holdings Inc | 4.2032 | -0.5253 | -11.11 | 5.53 K | |
| GAMA | Gamma Resources Ltd. | 9.80 | -1.12 | -10.26 | 196 | |
| CONE | Canada One Mining Corp | 4.50 | -0.45 | -9.09 | 18.28 K | |
| LORD | St. James Gold Corp | 31.50 | -3.00 | -8.7 | 323 | |
| WCSB | Decimus Oil Corp. | 8.00 | -0.75 | -8.57 | 402 | |
| RECO | Reconnaissance Energy Africa Ltd | 7.20 | -0.60 | -7.69 | 600 | |
| SPX | Stellar AfricaGold Inc | 14.9903 | -1.2491 | -7.69 | 407 | |
| REG | Regulus Resources Inc | 11.8085 | -0.9575 | -7.5 | 128 | |
| FUSE | Fuse Cobalt Inc | 260.00 | -20.00 | -7.14 | 238 | |
| SKP | StrikePoint Gold Inc | 13.00 | -1.00 | -7.14 | 2.07 K | |
| PEX | Pacific Ridge Exploration Ltd | 54.00 | -4.00 | -6.9 | 282 K | |
| CTEK | CLEANTEK Industries Inc | 15.8824 | -1.1764 | -6.9 | 255 | |
| POND | Pond Technologies Holdings Inc | 11.3889 | -0.8333 | -6.82 | 20 K | |
| EGM | EnGold Mines Ltd | 9.6699 | -0.6447 | -6.25 | 2.48 K | |
| CPI | Carlton Precious Inc. | 4.50 | -0.25 | -5.26 | 7.6 K | |
| KIP | Kiplin Metals Inc | 1458.00 | -81.00 | -5.26 | 5.67 K | |
| ICM | Iconic Minerals Ltd | 18.20 | -1.00 | -5.21 | 117.13 K | |
| QYOU | QYOU Media Inc | 22.80 | -1.20 | -5 | 91 | |
| JJ | Jackpot Digital Inc | 160.00 | -8.00 | -4.76 | 0 | |
| CWV | Crown Point Energy Inc | 4.9434 | -0.2441 | -4.71 | 1.8 K | |
| AME | Abacus Mining & Exploration Corporation | 3.66 | -0.18 | -4.69 | 105 K | |
| KG | Klondike Gold Corp | 15.75 | -0.75 | -4.55 | 68.9 K | |
| DCOP | District Copper Corp | 21.00 | -1.00 | -4.55 | 85 | |
| HSTR | Heliostar Metals Ltd | 3.15 | -0.15 | -4.55 | 667 | |
| CAMB | Cambria Gold Mines Inc. | 107.00 | -5.00 | -4.46 | 23 K | |
| JDN | Jayden Resources Inc | 13.50 | -0.60 | -4.26 | 150 | |
| TGX | True North Gems Inc | 1380.00 | -60.00 | -4.17 | 30 | |
| WEC | Winchester Equity Corporation | 19.20 | -0.80 | -4 | 5.83 K | |
| GGO | Galleon Gold Corp | 12.50 | -0.50 | -3.85 | 1.77 K | |
| LOD | Lode Gold Resources Inc. | 46.80 | -1.80 | -3.7 | 17 | |
| LX-H | Lincoln Ventures Ltd | 371.4286 | -14.2857 | -3.7 | 42 | |
| ROAR | Lion Rock Resources Inc. | 53.00 | -2.00 | -3.64 | 265 | |
| VRB | Vanadiumcorp Resource Inc | 14.00 | -0.50 | -3.45 | 920 | |
| UGD | Unigold Inc | 8.50 | -0.30 | -3.41 | 7.13 K | |
| CTA | Centaurus Energy Inc | 300.00 | -10.00 | -3.23 | 36 | |
| FMN | Fidelity Minerals Corp | 232.5002 | -7.50 | -3.12 | 59 | |
| GCOM | Green Shift Commodities Ltd. | 53.20 | -1.60 | -2.92 | 4.56 K | |
| WML | Wealth Minerals Ltd | 14.76 | -0.44 | -2.89 | 15.62 K | |
| NAM | New Age Metals Inc | 8.16 | -0.24 | -2.86 | 10.53 K | |
| WGF | Wescan Goldfields Inc | 3.40 | -0.10 | -2.86 | 2.23 K | |
| MUR | Murchison Minerals Ltd | 95.00 | -2.50 | -2.56 | 60 | |
| IDL | Imaging Dynamics Company Ltd | 487.50 | -12.50 | -2.5 | 78 | |
| CLM | Enduro Metals Corporation | 7.80 | -0.20 | -2.5 | 712 | |
| NQC | Nordique Critical Metals Inc. | 7.80 | -0.20 | -2.5 | 712 | |
| MPH | Medicure Inc | 21.00 | -0.45 | -2.1 | 11.25 K | |
| BARU | Baru Gold Corp | 17.1354 | -0.2938 | -1.69 | 2.09 K | |
| BM | BC Moly Ltd. | 17.80 | -0.30 | -1.66 | 300 | |
| PBM | Pacific Bay Minerals Ltd | 7.50 | -0.125 | -1.64 | 214.65 K | |
| SSV | Southern Silver Exploration Corp | 6.00 | -0.10 | -1.64 | 52.86 K | |
| ORC-B | Orca Energy Group Inc | 3.3181 | -0.0444 | -1.32 | 17.1 K | |
| PTU | Purepoint Uranium Group Inc | 7.50 | -0.10 | -1.32 | 17.31 K | |
| VVTM | VVT Med Inc. | 5327.103 | -70.0933 | -1.3 | 28 | |
| SLG | PetroTal Corp | 29.8892 | -0.2657 | -0.88 | 91.63 K | |
| OYL | CGX Energy Inc | 12.20 | -0.10 | -0.81 | 27.4 K | |
| MET | Metalore Resources Limited | 10.9976 | -0.0791 | -0.71 | 100 | |
| TNX | TenX Protocols Inc. | 386.926 | -2.70 | -0.69 | 0 | |
| RET-A | Reitmans (Canada) Limited | 12.577 | -0.0655 | -0.52 | 99.18 K |