Losers for 17 December 2008 from 00:00:00 until 23:59:59
Losers for 17 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| OBE | Obsidian Energy Ltd | 46.7032 | 640.19 M | -0.9127 | -1.92 | 411.23 K | 19.21 M |
| IMO | Imperial Oil Ltd | 24.5604 | 60.13 B | -0.547 | -2.18 | 239.5 K | 5.88 M |
| GTE | Gran Tierra Energy Inc | 26.10 | 339.29 M | -0.70 | -2.61 | 70.04 K | 1.83 M |
| TRX | Tanzanian Royalty Exploration Corp | 4.11 | 292.96 M | -0.06 | -1.44 | 379.64 K | 1.56 M |
| PRK | Park National Corp | 31.7281 | 3.19 B | -0.4116 | -1.28 | 48 K | 1.52 M |
| NHC | National Healthcare Corp | 26.938 | 3.3 B | -1.0394 | -3.72 | 39 K | 1.05 M |
| LNG | Cheniere Energy | 3.2302 | 63.2 B | -0.3058 | -8.65 | 227.9 K | 736.16 K |
| NOG | Northern Oil and Gas | 27.0366 | 2.64 B | -0.3238 | -1.18 | 26.52 K | 717.01 K |
| WWR | Westwater Resources | 4019.9995 | 49.75 M | -60.001 | -1.47 | 101 | 406.02 K |
| GENC | Gencor Industries IN | 5.1733 | 258.27 M | -0.1467 | -2.76 | 33.7 K | 174.33 K |
| REPX | Riley Exploration Permian Inc | 63.7355 | 976.66 M | -2.8118 | -4.23 | 2.47 K | 157.17 K |
| LODE | Comstock Mining Inc | 695.00 | 120.17 M | -20.00 | -2.8 | 201 | 139.69 K |
| SIF | Sifco Industries | 5.0785 | 126.01 M | -0.0757 | -1.47 | 16.2 K | 82.27 K |
| GLU | Gabelli Global Utility | 4.7734 | 114.2 M | -0.0282 | -0.59 | 16.4 K | 78.28 K |
| ESP | Espey Mfg. & Electronics | 7.948 | 145.6 M | -0.0908 | -1.13 | 8.3 K | 65.97 K |
| COHN | Cohen & CO Inc | 13.7524 | 30.74 M | -1.528 | -10 | 4.71 K | 64.75 K |
| NNVC | Nanoviricides Inc | 56.70 | 34.48 M | -1.40 | -2.41 | 1.12 K | 63.67 K |
| CVM | Cel-Sci Corp | 2400.00 | 20.93 M | -75.00 | -3.03 | 24 | 57.6 K |
| CPHI | China Pharma Holdings | 118.00 | 24.08 M | -5.00 | -4.07 | 310 | 36.58 K |
| INUV | Inuvo Inc | 9.00 | 6.35 M | -1.00 | -10 | 2.2 K | 19.81 K |
| BKTI | Bk Technologies Inc | 3.0696 | 252.1 M | -0.0399 | -1.28 | 5.36 K | 16.46 K |
| CVR | Chicago Rivet & Machine Company | 7.7842 | 9.52 M | -0.4218 | -5.14 | 700 | 5.45 K |
| GBR | New Concept Energy Inc | 4.19 | 4.06 M | -0.21 | -4.77 | 1.21 K | 5.05 K |
| ELLO | Ellomay Capital Ltd | 5.1575 | 252.16 M | -0.0973 | -1.85 | 817 | 4.21 K |
| IBIO | Ibio Inc | 550.00 | 48.92 M | -100.00 | -15.38 | 7 | 3.85 K |
| ENSV | Enservco Corpporation | 10.95 | 29.09 K | -0.30 | -2.67 | 190 | 2.08 K |
| REED | Reed's, Inc. | 331.3815 | 24.07 M | -14.4079 | -4.17 | 4 | 1.33 K |
| UAVS | Ageagle Aerial Systems Inc | 738695.125 | 22.74 M | -11249.1875 | -1.5 | 0 | 0 |
Commodities (COMM) POINTS
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 8.2104 | -0.1063 | -1.28 | 0 | 0 |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 182.10 | 3.16 B | -12.80 | -6.57 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 7.7877 | 3.63 T | -0.2479 | -3.09 | 232.46 M | 1.81 B |
| GOOGL | Alphabet Inc Class A | 7.8242 | 3.67 T | -0.2492 | -3.09 | 231.36 M | 1.81 B |
| MSFT | Microsoft Corporation | 14.3092 | 3.88 T | -0.3276 | -2.24 | 79.06 M | 1.13 B |
| CSCO | Cisco Systems Inc | 10.8383 | 402.18 B | -0.3732 | -3.33 | 62.8 M | 680.6 M |
| INTC | Intel Corp | 9.556 | 325.28 B | -0.2379 | -2.43 | 67.06 M | 640.85 M |
| QCOM | Qualcomm Inc | 22.9293 | 189.54 B | -0.6271 | -2.66 | 19.99 M | 458.33 M |
| ADBE | Adobe Systems Inc | 21.69 | 92.84 B | -0.63 | -2.82 | 15.27 M | 331.17 M |
| CMCSA | Comcast Corporation | 5.1884 | 88.06 B | -0.0349 | -0.67 | 52.04 M | 270.01 M |
| AMGN | Amgen Inc | 39.5161 | 252.64 B | -0.6493 | -1.62 | 6.04 M | 238.5 M |
| APA | Apa Corp | 53.6301 | 16.2 B | -0.4202 | -0.78 | 4.25 M | 228.14 M |
| MDLZ | Mondelez Intl Inc | 17.2896 | 84.25 B | -0.1856 | -1.06 | 13.13 M | 226.97 M |
| EBAY | Ebay Inc | 5.6071 | 52.74 B | -0.056 | -0.99 | 37.39 M | 209.66 M |
| MRVL | Marvell Technology Inc | 6.1159 | 147.97 B | -0.0937 | -1.51 | 28.02 M | 171.38 M |
| BIIB | Biogen Inc | 47.65 | 37.03 B | -1.47 | -2.99 | 3.38 M | 160.97 M |
| AMAT | Applied Materials | 8.0526 | 302.32 B | -0.0603 | -0.74 | 18.44 M | 148.52 M |
| ADP | Automatic Data Processing, Inc. | 20.9393 | 121.55 B | -0.3767 | -1.77 | 6.78 M | 141.89 M |
| KMB | Kimberly-Clark Corp | 32.8732 | 65.78 B | -1.0755 | -3.17 | 4 M | 131.51 M |
| NTAP | Netapp Inc | 10.2553 | 36.55 B | -0.3451 | -3.26 | 11.98 M | 122.9 M |
| ISRG | Intuitive Surg Inc | 14.6755 | 155.4 B | -0.53 | -3.49 | 7.37 M | 108.19 M |
| NWL | Newell Rubbermaid Inc | 5.4404 | 2.45 B | -2.0445 | -27.31 | 18.68 M | 101.63 M |
| MAR | Marriot International | 14.5517 | 109.35 B | -0.2318 | -1.57 | 6.98 M | 101.55 M |
| EXC | Exelon Corp | 19.1597 | 47.22 B | -0.9453 | -4.7 | 4.39 M | 84.18 M |
| VRTX | Vertex Pharmaceutic | 27.64 | 137.57 B | -0.33 | -1.18 | 2.52 M | 69.54 M |
| FITB | Fifth Third Bancorp | 4.5821 | 48.71 B | -0.2929 | -6.01 | 14.84 M | 67.99 M |
| NTRS | Northern Trust Corp | 32.7126 | 32.18 B | -0.3042 | -0.92 | 1.97 M | 64.32 M |
| ADI | Analog Devices | 13.1176 | 198.33 B | -0.1999 | -1.5 | 4.9 M | 64.26 M |
| INTU | Intuit Inc | 20.4674 | 90.91 B | -0.5737 | -2.73 | 3 M | 61.37 M |
| NDAQ | Nasdaq Inc | 6.5729 | 60.73 B | -0.3093 | -4.49 | 9.25 M | 60.81 M |
| XRAY | Dentsply Sirona Inc | 22.2191 | 1.84 B | -0.4638 | -2.04 | 2.59 M | 57.49 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.3164 | 48.52 B | -0.2419 | -1.55 | 3.64 M | 55.81 M |
| PFG | Principal Financial Group Inc | 11.5334 | 23.99 B | -0.2576 | -2.18 | 4.8 M | 55.41 M |
| MCHP | Microchip Technology | 6.3298 | 33.71 B | -0.0615 | -0.96 | 8.56 M | 54.18 M |
| SEAC | Sea Change Intl IN | 128.80 | 8.4 M | -1.00 | -0.77 | 387.5 K | 49.91 M |
| ACGL | Arch Capital Grp Ltd | 6.8697 | 35.56 B | -0.4068 | -5.59 | 6.65 M | 45.67 M |
| CPB | Campbell Soup Company | 16.3493 | 6.58 B | -0.3341 | -2 | 2.55 M | 41.73 M |
| ON | On Semiconductor | 3.85 | 28.7 B | -0.10 | -2.53 | 10.41 M | 40.06 M |
| ZION | Zions Bancorp | 19.316 | 9.63 B | -0.4831 | -2.44 | 2.06 M | 39.78 M |
| CHKP | Check Point Software | 19.48 | 15.06 B | -0.38 | -1.91 | 1.88 M | 36.59 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.7757 | 29.98 B | -0.56 | -5.42 | 3.69 M | 36.11 M |
| MAT | Mattel Inc | 10.2958 | 4.44 B | -0.1107 | -1.06 | 3.44 M | 35.45 M |
| PAAS | Pan Amer Silver Corp | 12.8205 | 15.55 B | -0.1537 | -1.18 | 2.69 M | 34.47 M |
| VEON | Veon Ltd ADR | 111.3682 | 5.17 B | -9.2241 | -7.65 | 275.51 K | 30.68 M |
| HSIC | Henry Schein Inc | 13.4519 | 9.52 B | -0.3293 | -2.39 | 2.26 M | 30.45 M |
| XEL | XCEL Energy Inc | 9.7165 | 52.31 B | -0.2638 | -2.64 | 3.03 M | 29.41 M |
| CINF | Cincinnati Financial | 16.3974 | 29.21 B | -0.7272 | -4.25 | 1.77 M | 29.09 M |
| MTCH | Match Group Inc | 4.2976 | 9.51 B | -0.1161 | -2.63 | 6.12 M | 26.32 M |
| PTC | Ptc Inc | 11.34 | 21.32 B | -0.18 | -1.56 | 2.17 M | 24.61 M |
| HBAN | Huntington Bcshs | 4.4231 | 31.7 B | -0.0914 | -2.02 | 5.12 M | 22.65 M |
| VOD | Vodafone Grp Plc ADR | 8.0073 | 35.89 B | -0.1559 | -1.91 | 2.81 M | 22.46 M |
| HURN | Huron Consulting | 58.66 | 2.64 B | -0.86 | -1.44 | 363.1 K | 21.3 M |
| BMRN | Biomarin Pharmaceuticals | 17.86 | 10.98 B | -0.14 | -0.78 | 1.15 M | 20.53 M |
| GRMN | Garmin Ltd | 11.3919 | 55.15 B | -0.3246 | -2.77 | 1.43 M | 16.3 M |
| ROCK | Gibraltar Ind Inc | 12.2685 | 916.41 M | -3.582 | -22.6 | 1.3 M | 15.94 M |
| DOX | Amdocs Ltd Ord | 13.9655 | 4.61 B | -0.2966 | -2.08 | 1.07 M | 14.94 M |
| GNTX | Gentex Corp | 3.1549 | 4.08 B | -0.0211 | -0.66 | 4.7 M | 14.84 M |
| FULT | Fulton Financial Cor | 5.5887 | 4.51 B | -0.6511 | -10.43 | 2.65 M | 14.84 M |
| APEI | American Public Education | 37.40 | 753.29 M | -1.66 | -4.25 | 396 K | 14.81 M |
| CASY | Casey's General Stor | 20.4904 | 26.12 B | -0.2228 | -1.08 | 661 K | 13.54 M |
| UCB | United Community Banks, Inc. | 44.9126 | 4.46 B | -0.9863 | -2.15 | 288.64 K | 12.96 M |
| MELI | MercadoLibre Inc | 14.128 | 74.78 B | -0.3779 | -2.61 | 862.34 K | 12.18 M |
| WABC | Westamerica Bancorp | 29.3521 | 1.38 B | -0.477 | -1.6 | 395.32 K | 11.6 M |
| CMTL | Comtech Telecom Company | 31.4396 | 36.47 M | -0.2907 | -0.92 | 346.04 K | 10.88 M |
| CBSH | Commerce Bancshares | 17.9862 | 7.89 B | -0.5939 | -3.2 | 600.67 K | 10.8 M |
| LNT | Alliant Energy Corp | 8.0808 | 18.95 B | -0.1669 | -2.02 | 1.33 M | 10.72 M |
| UMBF | Ump Financial Corp | 34.6211 | 10.14 B | -0.7019 | -1.99 | 308.9 K | 10.69 M |
| EVRG | Evergy Inc | 9.5915 | 20.35 B | -0.1689 | -1.73 | 946.7 K | 9.08 M |
| TECH | Bio-Techne Cp | 13.412 | 11.44 B | -0.2235 | -1.64 | 665.2 K | 8.92 M |
| WAFD | Washington Federal | 10.8984 | 2.17 B | -0.1112 | -1.01 | 801.48 K | 8.73 M |
| BPOP | Popular Inc | 43.3252 | 9.96 B | -1.0404 | -2.35 | 195.16 K | 8.46 M |
| MATW | Matthews Intl Corp | 27.7334 | 589.62 M | -0.3763 | -1.34 | 304 K | 8.43 M |
| FFIN | First Finl Bkshs Inc | 6.2048 | 4.34 B | -0.1998 | -3.12 | 1.3 M | 8.05 M |
| TITN | Titan Machinery Inc | 13.55 | 550.2 M | -0.30 | -2.17 | 525.65 K | 7.12 M |
| UBSI | United Bkshs Inc | 15.745 | 6.52 B | -0.2352 | -1.47 | 440.5 K | 6.94 M |
| IBKR | Interactive Brokers | 4.5117 | 138.57 B | -0.0324 | -0.71 | 1.36 M | 6.12 M |
| STRL | Sterling Constructio | 18.45 | 9.2 B | -0.56 | -2.95 | 319.74 K | 5.9 M |
| ONB | Old National Bncp | 9.5795 | 9.43 B | -0.0698 | -0.72 | 589.4 K | 5.65 M |
| JAKK | Jakks Pacific Inc | 170.7486 | 416.07 M | -3.1273 | -1.8 | 32.75 K | 5.59 M |
| REGN | Regeneron Pharmaceuticals | 16.7866 | 98.4 B | -0.1391 | -0.82 | 330.5 K | 5.55 M |
| LKQ | LKQ Corp | 4.4985 | 4.97 B | -0.12 | -2.6 | 1.23 M | 5.53 M |
| IBOC | Intl Bancshares | 13.9008 | 4.2 B | -0.2708 | -1.91 | 373.15 K | 5.19 M |
| MZTI | MZTI | 21.1586 | 3.01 B | -0.2542 | -1.19 | 215.2 K | 4.55 M |
| QDEL | Quidel Cp | 13.67 | 728.67 M | -0.33 | -2.36 | 329.94 K | 4.51 M |
| GERN | Geron Corp | 4.0062 | 640.24 M | -0.1228 | -2.97 | 1.11 M | 4.46 M |
| GBCI | Glacier Bancorp Inc | 9.9526 | 6.27 B | -0.0732 | -0.73 | 441.2 K | 4.39 M |
| AEIS | Advanced Energy | 9.7852 | 9.26 B | -0.098 | -0.99 | 446.5 K | 4.37 M |
| DPZ | Domino's Pizza Inc Common Stock | 3.3986 | 10.96 B | -0.0317 | -0.92 | 1.21 M | 4.12 M |
| FCEL | Fuelcell Energy Inc | 16502.4004 | 819.12 M | -345.5996 | -2.05 | 248 | 4.09 M |
| FELE | Franklin Electric Company | 11.32 | 4.31 B | -0.0618 | -0.54 | 348.43 K | 3.94 M |
| TFSL | Tfs Financial Corp | 6.0288 | 4.57 B | -0.1662 | -2.68 | 643.79 K | 3.88 M |
| VLY | Valley National Bancorp | 6.376 | 7.91 B | -0.0646 | -1 | 587.58 K | 3.75 M |
| RBBN | Ribbon Communications Inc | 7.60 | 259.8 M | -0.15 | -1.94 | 489.18 K | 3.72 M |
| FLNA | Filana Therapeutics, Inc. | 25.4963 | 21.77 M | -0.2856 | -1.11 | 137.63 K | 3.51 M |
| NWE | Northwestern Corp | 10.4735 | 5.27 B | -0.1017 | -0.96 | 320.48 K | 3.36 M |
| COHR | Coherent Inc | 8.5279 | 45.71 B | -0.0895 | -1.04 | 388.4 K | 3.31 M |
| ICUI | I C U Medical Inc | 32.00 | 4.43 B | -0.62 | -1.9 | 101.98 K | 3.26 M |
| AAON | Aaon Inc | 3.381 | 6.5 B | -0.114 | -3.26 | 951.82 K | 3.22 M |
| CVBF | Cvb Financial Corp | 5.8257 | 3.95 B | -0.0437 | -0.74 | 546.5 K | 3.18 M |
| SCHL | Scholastic Cp | 11.991 | 676.36 M | -0.1886 | -1.55 | 261.4 K | 3.13 M |
| BLKB | Blackbaud Inc | 11.602 | 2.41 B | -0.1296 | -1.1 | 266.63 K | 3.09 M |
| FTEK | Fuel Tech Inc | 10.10 | 42.45 M | -0.10 | -0.98 | 281.36 K | 2.84 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 46.9438 | 692.57 B | -1.2046 | -2.5 | 52.26 M | 2.45 B |
| GE | General Electric Company | 56.2522 | 343.29 B | -1.7145 | -2.96 | 21.07 M | 1.19 B |
| BAC | Bank of America Corporation | 11.2192 | 348.53 B | -0.3684 | -3.18 | 96.21 M | 1.08 B |
| JPM | JP Morgan Chase & Company | 20.7613 | 910.4 B | -0.3193 | -1.51 | 47.42 M | 984.51 M |
| C | Citigroup Inc | 57.3888 | 205.34 B | -2.9317 | -4.86 | 15.42 M | 884.88 M |
| CVX | Chevron Corp | 38.6201 | 422.1 B | -1.101 | -2.77 | 20.74 M | 800.96 M |
| PG | Procter & Gamble Company | 38.6651 | 389.46 B | -0.5861 | -1.49 | 16.12 M | 623.24 M |
| RIG | Transocean Inc | 43.8135 | 5.94 B | -1.6154 | -3.56 | 13.79 M | 604.11 M |
| JNJ | Johnson & Johnson | 35.3512 | 682.52 B | -0.4931 | -1.38 | 15.63 M | 552.69 M |
| ORCL | Oracle Corporation | 13.6637 | 396.29 B | -0.4326 | -3.07 | 38.96 M | 532.36 M |
| IBM | International Business Machines | 46.0473 | 231.24 B | -0.3004 | -0.65 | 8.99 M | 413.84 M |
| PFE | Pfizer Inc | 7.8296 | 164.33 B | -0.05 | -0.63 | 48.52 M | 379.9 M |
| SLB | Schlumberger N.V. | 28.3901 | 75.14 B | -0.2269 | -0.79 | 12.61 M | 357.92 M |
| KO | Coca-Cola Company | 13.342 | 419.18 B | -0.2875 | -2.11 | 26.41 M | 352.33 M |
| COP | ConocoPhillips | 22.3438 | 168.26 B | -0.297 | -1.31 | 15.45 M | 345.13 M |
| NEM | Newmont Mining Corp | 27.3578 | 117.05 B | -0.5867 | -2.1 | 12.14 M | 332.01 M |
| USB | U.S. Bancorp | 14.9487 | 94.22 B | -0.5161 | -3.34 | 19.68 M | 294.18 M |
| DIS | Walt Disney Company | 19.8376 | 204.15 B | -0.1682 | -0.84 | 14.72 M | 291.92 M |
| CVS | CVS Corp | 17.6191 | 114.88 B | -0.8175 | -4.43 | 16.02 M | 282.22 M |
| ABT | Abbott Laboratories | 16.838 | 185.75 B | -0.3558 | -2.07 | 15.69 M | 264.25 M |
| DVN | Devon Energy Corp | 43.2535 | 50.85 B | -1.0772 | -2.43 | 6.05 M | 261.5 M |
| SCHW | The Charles Schwab Corp | 13.2197 | 158.61 B | -0.1038 | -0.78 | 18.69 M | 247.04 M |
| TGT | Target Corporation | 22.378 | 73.1 B | -0.2568 | -1.13 | 10.68 M | 238.99 M |
| MET | Metlife Inc | 22.6091 | 64.29 B | -0.3603 | -1.57 | 10.08 M | 227.97 M |
| BA | Boeing Company | 30.7683 | 135.94 B | -0.66 | -2.1 | 7.27 M | 223.7 M |
| RTX | Raytheon Technologies | 21.3162 | 267.68 B | -0.4508 | -2.07 | 10.25 M | 218.51 M |
| AEM | Agnico-Eagle Mines Ltd | 34.9767 | 90.19 B | -0.4654 | -1.31 | 6.23 M | 217.91 M |
| MRK | Merck & Company | 14.2236 | 362.27 B | -0.4143 | -2.83 | 14.85 M | 211.25 M |
| BAX | Baxter International Inc | 24.0785 | 13.32 B | -0.3077 | -1.26 | 8.64 M | 207.94 M |
| PNC | PNC Bank | 28.3751 | 91.67 B | -1.9871 | -6.54 | 7.09 M | 201.31 M |
| FLR | Fluor Corp | 42.9094 | 6.62 B | -0.3283 | -0.76 | 4.67 M | 200.56 M |
| AXP | American Express Company | 15.1413 | 213.28 B | -0.1911 | -1.25 | 13.12 M | 198.61 M |
| VMC | Vulcan Materials Company | 56.3398 | 35.96 B | -2.5431 | -4.32 | 3.38 M | 190.62 M |
| EOG | Eog Resources | 24.5834 | 81.63 B | -0.498 | -1.99 | 7.48 M | 183.83 M |
| VALE | Vale S.A. ADR | 4.6932 | 48.01 B | -0.2323 | -4.72 | 37.29 M | 174.99 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.6544 | 116.64 B | -0.2632 | -4.45 | 30.92 M | 174.82 M |
| DAL | Delta Air Lines Inc | 9.4796 | 56.94 B | -0.1551 | -1.61 | 17.39 M | 164.84 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.3898 | 108.38 B | -0.3204 | -3.3 | 17.53 M | 164.6 M |
| UNH | Unitedhealth Group Inc | 18.62 | 363.01 B | -0.3506 | -1.85 | 8.24 M | 153.35 M |
| KGC | Kinross Gold Corp | 15.3462 | 24.4 B | -0.4054 | -2.57 | 9.91 M | 152.1 M |
| DD | Du Pont De.Nemours Inc | 7.4475 | 20.5 B | -0.0723 | -0.96 | 19.63 M | 146.18 M |
| TRV | The Travelers Companies Inc | 28.5017 | 82.61 B | -1.1473 | -3.87 | 5.12 M | 145.86 M |
| ALL | Allstate Corp | 19.9867 | 65.99 B | -0.1475 | -0.73 | 7.02 M | 140.26 M |
| AMX | America Movil S.A.B. DE C.V. ADR | 10.8369 | -0.0677 | -0.62 | 12.6 M | 136.56 M | |
| APD | Air Products and Chemicals | 35.9736 | 70.41 B | -0.7651 | -2.08 | 3.79 M | 136.25 M |
| CL | Colgate-Palmolive Company | 20.5359 | 77.82 B | -0.1453 | -0.7 | 6.6 M | 135.63 M |
| KMB | Kimberly-Clark Corp | 32.8732 | 35.59 B | -1.0755 | -3.17 | 4 M | 131.51 M |
| PRU | Prudential Financial Inc | 15.4334 | 41.99 B | -0.3279 | -2.08 | 8.04 M | 124.09 M |
| SU | Suncor Energy Inc | 12.8272 | 79.77 B | -0.2247 | -1.72 | 9.16 M | 117.44 M |
| ADM | Archer Daniels Midland | 17.9247 | 33.78 B | -0.1897 | -1.05 | 6.54 M | 117.15 M |
| ELV | Elevance Health Inc | 30.8254 | 92.88 B | -0.5321 | -1.7 | 3.75 M | 115.51 M |
| AON | AON Plc | 35.1953 | 70.74 B | -0.4153 | -1.17 | 3.28 M | 115.4 M |
| LLY | Eli Lilly and Company | 22.8733 | 1.27 T | -0.1672 | -0.73 | 4.96 M | 113.54 M |
| BXP | Boston Properties | 30.8732 | 11.17 B | -0.3316 | -1.06 | 3.55 M | 109.54 M |
| SYK | Stryker Corp | 31.8618 | 118.92 B | -1.0291 | -3.13 | 3.34 M | 106.34 M |
| SO | Southern Company | 16.9395 | 107.66 B | -0.42 | -2.42 | 6 M | 101.64 M |
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.2127 | 2.1 T | -0.1273 | -2.38 | 18.28 M | 95.27 M |
| ITT | ITT Inc | 11.9618 | 19.14 B | -0.2652 | -2.17 | 7.87 M | 94.09 M |
| GNW | Genworth Financial Inc | 3.13 | 3.12 B | -0.36 | -10.32 | 29.77 M | 93.18 M |
| DHR | Danaher Corp | 10.7812 | 163.21 B | -0.0639 | -0.59 | 8.47 M | 91.31 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 99000.00 | 1.26 T | -2300.00 | -2.27 | 894 | 88.51 M |
| GWW | W.W. Grainger | 55.6922 | 70.34 B | -0.5796 | -1.03 | 1.59 M | 88.43 M |
| HUM | Humana Inc | 29.781 | 53.28 B | -0.1834 | -0.61 | 2.88 M | 85.73 M |
| PCG | Pacific Gas & Electric Company | 26.4317 | 28.57 B | -0.3547 | -1.32 | 3.19 M | 84.2 M |
| SAP | SAP Ag ADR | 25.7387 | 270.15 B | -0.9645 | -3.61 | 3.25 M | 83.55 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 66.00 | 1.26 T | -0.56 | -0.84 | 1.24 M | 81.84 M |
| SHW | Sherwin-Williams Company | 15.4774 | 84.89 B | -0.1686 | -1.08 | 5.25 M | 81.27 M |
| NOC | Northrop Grumman Corp | 26.0738 | 78.01 B | -0.5011 | -1.89 | 3.08 M | 80.38 M |
| HSBC | HSBC Holdings Plc ADR | 21.9074 | 304.63 B | -1.9793 | -8.29 | 3.56 M | 77.98 M |
| AU | Anglogold Ashanti Ltd ADR | 21.6155 | 44.31 B | -0.187 | -0.86 | 3.55 M | 76.63 M |
| OMC | Omnicom Group Inc | 16.4982 | 23.82 B | -1.2912 | -7.26 | 4.46 M | 73.6 M |
| GD | General Dynamics Corp | 36.8869 | 98.11 B | -0.565 | -1.51 | 1.99 M | 73.48 M |
| MCK | Mckesson Corp | 33.0482 | 124.35 B | -0.6204 | -1.84 | 2.21 M | 72.97 M |
| MLM | Martin Marietta Materials | 78.6499 | 36.79 B | -1.8986 | -2.36 | 927.51 K | 72.95 M |
| WM | Waste Management | 20.0454 | 97.07 B | -0.1914 | -0.95 | 3.63 M | 72.78 M |
| GVA | Granite Construction Inc | 32.6623 | 5.55 B | -2.1444 | -6.16 | 2.19 M | 71.58 M |
| BDX | Becton Dickinson and Company | 38.3418 | 58.76 B | -0.4779 | -1.23 | 1.83 M | 70.34 M |
| CB | Chubb Ltd | 30.767 | 142.04 B | -0.2775 | -0.89 | 2.28 M | 70.06 M |
| AES | The Aes Corp | 4.7474 | 10.64 B | -0.29 | -5.76 | 14.66 M | 69.61 M |
| CNQ | Canadian Natural Resources | 5.2678 | 101.24 B | -0.1411 | -2.61 | 13.15 M | 69.28 M |
| FITB | Fifth Third Bancorp | 4.5498 | -0.2908 | -6.01 | 14.84 M | 67.51 M | |
| MTD | Mettler-Toledo International | 69.98 | 34.43 B | -0.57 | -0.81 | 964.34 K | 67.48 M |
| FLS | Flowserve Corp | 13.4103 | 10.61 B | -0.4791 | -3.45 | 4.98 M | 66.83 M |
| NEE | Nextera Energy | 7.7174 | 178.88 B | -0.1059 | -1.35 | 8.52 M | 65.76 M |
| SPGI | S&P Global Inc | 18.1599 | 135.82 B | -0.2444 | -1.33 | 3.58 M | 64.92 M |
| FRT | Federal Realty Investment Trust | 35.3536 | 9.74 B | -0.3595 | -1.01 | 1.81 M | 64.02 M |
| ECL | Ecolab Inc | 29.0012 | 85.38 B | -1.0938 | -3.63 | 2.19 M | 63.55 M |
| MAS | Masco Corp | 8.1362 | 16.29 B | -0.1346 | -1.63 | 7.79 M | 63.34 M |
| PEG | Public Service Enterprise Group Inc | 14.6168 | 37.29 B | -1.0095 | -6.46 | 4.33 M | 63.22 M |
| TXT | Textron Inc | 14.8196 | 14.28 B | -0.1729 | -1.15 | 4.24 M | 62.86 M |
| CLX | Clorox Company | 30.9309 | 13.09 B | -1.1677 | -3.64 | 2.03 M | 62.78 M |
| FE | Firstenergy Corp | 23.844 | 26.92 B | -0.7359 | -2.99 | 2.55 M | 60.87 M |
| NRG | NRG Energy | 16.0614 | 20.61 B | -0.6326 | -3.79 | 3.7 M | 59.5 M |
| PGR | Progressive Corp | 8.2587 | 136.43 B | -0.3108 | -3.63 | 7.07 M | 58.43 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.2654 | -0.241 | -1.55 | 3.64 M | 55.63 M | |
| CI | Cigna Corp | 14.2866 | 78.29 B | -0.1262 | -0.88 | 3.89 M | 55.59 M |
| TAP | Molson Coors Brewing Company | 29.9067 | 7.38 B | -0.4739 | -1.56 | 1.82 M | 54.37 M |
| SKYD | Skydance Corporation | 5.5904 | 38.27 B | -0.1586 | -2.76 | 9.68 M | 54.13 M |
| DUK | Duke Energy Corp | 19.9712 | 100.26 B | -0.4511 | -2.21 | 2.7 M | 53.84 M |
| ZBH | Zimmer Biomet Holdings | 34.3273 | 19.79 B | -0.7907 | -2.25 | 1.56 M | 53.6 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MFC | Manulife Fin | 9.9841 | -0.2568 | -2.51 | 410.4 K | 4.1 M | |
| OBE | Obsidian Energy Ltd | 99.61 | -1.54 | -1.52 | 37.38 K | 3.72 M | |
| CNQ | Canadian Natural Resources Ltd. | 6.7349 | -0.0708 | -1.04 | 429.92 K | 2.9 M | |
| OVV | Ovintiv Inc | 100.5431 | -1.3035 | -1.28 | 24.84 K | 2.5 M | |
| TD | Toronto-Dominion Bank | 10.1621 | -0.1697 | -1.64 | 200.4 K | 2.04 M | |
| RY | Royal Bank of Canada | 17.529 | -0.1214 | -0.69 | 95.98 K | 1.68 M | |
| BMO | Bank of Montreal | 13.4154 | -0.0935 | -0.69 | 109.63 K | 1.47 M | |
| PD | Precision Drilling Corp | 165.60 | -6.80 | -3.94 | 7.92 K | 1.31 M | |
| SLF | Sun Life Financial Inc | 11.5768 | -0.3544 | -2.97 | 60.3 K | 698.08 K | |
| BNS | Bank of Nova Scotia | 12.9558 | -0.1305 | -1 | 47.75 K | 618.65 K | |
| BBD-B | Bombardier Inc Series B | 92.1697 | -1.0742 | -1.15 | 6.28 K | 579.1 K | |
| CM | Canadian Imperial Bank of Commerce | 10.25 | -0.1989 | -1.9 | 55.36 K | 567.46 K | |
| TRI | Thomson Reuters Corp | 19.8467 | -0.2683 | -1.33 | 25.42 K | 504.52 K | |
| IAG | IA Financial Corp Inc | 12.2752 | -0.228 | -1.82 | 30.2 K | 370.71 K | |
| RCI-B | Rogers Communications Inc | 17.2854 | -0.0998 | -0.57 | 20.52 K | 354.77 K | |
| T | Telus Corp | 3.5959 | -0.0569 | -1.56 | 51.76 K | 186.12 K | |
| BBD-A | Bombardier Inc | 107.50 | -1.25 | -1.15 | 1.57 K | 168.67 K | |
| FTT | Finning Intl | 7.5585 | -0.1866 | -2.41 | 18.24 K | 137.87 K | |
| CTC-A | Canadian Tire Corporation Limited | 25.5389 | -0.8804 | -3.33 | 5.2 K | 132.8 K | |
| BHC | Bausch Health Companies Inc | 9.7736 | -0.2439 | -2.43 | 13.02 K | 127.22 K | |
| HBM | Hudbay Minerals Inc | 3.0291 | -0.0735 | -2.37 | 40.9 K | 123.89 K | |
| IGM | Igm Financial Inc | 11.2393 | -0.3429 | -2.96 | 5.41 K | 60.77 K | |
| MG | Magna International Inc | 5.2988 | -0.1083 | -2 | 11.14 K | 59.03 K | |
| GIB-A | CGI Inc | 8.869 | -0.1288 | -1.43 | 6.62 K | 58.71 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.8797 | -0.064 | -1.29 | 11.3 K | 55.14 K | |
| CAE | Cae Inc | 5.9446 | -0.0566 | -0.94 | 8.88 K | 52.79 K | |
| ONEX | Onex Corp | 14.4308 | -0.4562 | -3.06 | 3.42 K | 49.31 K | |
| OTEX | Open Text Corp | 6.4922 | -0.094 | -1.43 | 7.2 K | 46.74 K | |
| BTE | Baytex Energy Corp | 9.0298 | -0.1521 | -1.66 | 4.41 K | 39.79 K | |
| RUS | Russel Metals | 6.1989 | -0.2332 | -3.63 | 6 K | 37.19 K | |
| CLS | Celestica Inc Sv | 5.76 | -0.13 | -2.21 | 6.4 K | 36.86 K | |
| MTL | Mullen Group Ltd | 4.3968 | -0.1759 | -3.85 | 6.6 K | 29.02 K | |
| PPL | Pembina Pipeline Corp | 4.7014 | -0.0339 | -0.72 | 6.14 K | 28.85 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.3142 | -0.1781 | -2.74 | 4.46 K | 28.18 K | |
| VET | Vermilion Energy Inc | 10.0852 | -0.0509 | -0.5 | 2.7 K | 27.23 K | |
| CIGI | Colliers International Group Inc | 9.3793 | -0.0514 | -0.55 | 2.9 K | 27.21 K | |
| ATS | Ats Corp | 5.00 | -0.39 | -7.24 | 5 K | 25 K | |
| CFP | Canfor Corp | 7.30 | -0.30 | -3.95 | 3.4 K | 24.82 K | |
| RBA | Rb Global Inc | 18.2859 | -0.187 | -1.01 | 1 K | 18.29 K | |
| BCE-PT | Bce Inc Pref T | 5.3583 | -0.4746 | -8.14 | 3.4 K | 18.22 K | |
| AAV | Advantage Oil & Gas Ltd | 4.8754 | -0.0765 | -1.54 | 3.72 K | 18.14 K | |
| STN | Stantec Inc | 10.4621 | -0.3729 | -3.44 | 1.56 K | 16.28 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.4011 | -0.1354 | -2.45 | 2.6 K | 14.04 K | |
| EDV | Endeavour Mining Corp | 13.2244 | -1.0294 | -7.22 | 910 | 12.03 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.0646 | -0.2555 | -4.04 | 1.86 K | 11.26 K | |
| BIR | Birchcliff Energy Ltd | 3.3098 | -0.0193 | -0.58 | 2.5 K | 8.27 K | |
| NPI | Northland Power Inc | 3.4354 | -0.1086 | -3.06 | 2.33 K | 8.01 K | |
| PIC-PA | Premium Income Corp Pref A | 3.9147 | -0.0481 | -1.21 | 2.03 K | 7.95 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.0158 | -0.1003 | -1.96 | 1.5 K | 7.52 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 3.8558 | -0.1781 | -4.42 | 1.9 K | 7.33 K | |
| CTC | Canadian Tire Corp Ltd | 31.8662 | -0.3297 | -1.02 | 200 | 6.37 K | |
| CCA | Cogeco Communications Inc | 17.9875 | -0.4363 | -2.37 | 351 | 6.31 K | |
| BN-PM | Brookfield Corporation | 3.3921 | -0.0185 | -0.54 | 1.8 K | 6.11 K | |
| WN-PA | George Weston Prf | 6.3772 | -0.0539 | -0.84 | 800 | 5.1 K | |
| D-UN | Dream Office Real Estate Investment Trust | 7.2621 | -0.1963 | -2.63 | 555 | 4.03 K | |
| LB | Laurentian Bank | 13.452 | -0.3153 | -2.29 | 280 | 3.77 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 4.9399 | -0.1758 | -3.44 | 750 | 3.7 K | |
| BCE-PR | BCE Inc Pref R | 5.4759 | -0.0961 | -1.72 | 650 | 3.56 K | |
| BCE-PF | BCE Inc Pref AF | 5.3782 | -0.0769 | -1.41 | 600 | 3.23 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6252 | -0.0896 | -1.9 | 640 | 2.96 K | |
| RCH | Richelieu Hardware Ltd | 3.7663 | -0.1345 | -3.45 | 645 | 2.43 K | |
| CGX | Cineplex Inc | 7.5193 | -0.063 | -0.83 | 298 | 2.24 K | |
| ATX | ATEX Resources Inc. | 9.00 | -6.00 | -40 | 227 | 2.04 K | |
| WPK | Winpak Ltd | 4.5773 | -0.1611 | -3.4 | 400 | 1.83 K | |
| TAL | Petrotal Corp | 40.1446 | -2.8674 | -6.67 | 43 | 1.73 K | |
| DII-B | Dorel Industries Inc | 5.6576 | -0.2308 | -3.92 | 302 | 1.71 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 3.946 | -0.1561 | -3.81 | 400 | 1.58 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.2305 | -0.0439 | -1.34 | 475 | 1.53 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 3.7859 | -0.2926 | -7.17 | 300 | 1.14 K | |
| AETR | Aetherion Technologies Inc. | 46.80 | -3.20 | -6.4 | 20 | 936 | |
| WPRT | Westport Fuel Systems Inc | 46.80 | -3.20 | -6.4 | 20 | 936 | |
| PSI | Pason Systems Inc | 6.3024 | -0.1319 | -2.05 | 104 | 655.45 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ICBU | Imd Companies | 15.00 | 2.28 M | -10.00 | -40 | 905 K | 13.57 M |
| FRTD | Fortitude Group Inc | 111.3636 | -12.7273 | -10.26 | 63.17 K | 7.03 M | |
| ERHE | ERHC Energy Inc | 11.70 | 575.89 K | -0.10 | -0.85 | 337.45 K | 3.95 M |
| GAMI | GAMCO Investors Inc | 12.0199 | 536.94 M | -0.0653 | -0.54 | 185.33 K | 2.23 M |
| CBKCQ | Christopher & Banks Corporation | 3.5037 | -0.1936 | -5.24 | 356.26 K | 1.25 M | |
| ESNC | EnSync Inc | 8.60 | 1 | -0.40 | -4.44 | 15.85 K | 136.28 K |
| SYNE | Synthesis Energy Systems Inc | 46.72 | 157 | -3.20 | -6.41 | 2.77 K | 129.32 K |
| BYDDY | BYD Company Limited | 15.55 | 77.5 B | -1.90 | -10.89 | 8.2 K | 127.51 K |
| PARD | Poniard Pharmaceuticals Inc | 75.20 | 149 | -1.20 | -1.57 | 1.33 K | 100.32 K |
| TGHI | Touchpoint Group Holdings Inc | 43714.2891 | 344.25 K | -2571.4297 | -5.56 | 2 | 87.43 K |
| SPDC | Speed Commerce Inc | 7.20 | 603 | -1.44 | -16.67 | 10.17 K | 73.2 K |
| LCU | Lion Copper Corp. Common Shares | 12.96 | 70.29 M | -0.27 | -2.04 | 5.64 K | 73.15 K |
| NKRSF | Niko Resources Ltd | 47.5696 | -0.3164 | -0.66 | 753 | 35.82 K | |
| BRDCY | Bridgestone Corporation | 4.5183 | 33.02 B | -0.2832 | -5.9 | 2.21 K | 9.97 K |
| IGNT | Ingen Technologies Inc | 3600.00 | -300.00 | -7.69 | 2 | 7.2 K | |
| WDBG | Woodbrook Group Holdings Inc | 540.5405 | 42 | -360.3604 | -40 | 11 | 5.95 K |
| HSTC | HST Global Inc | 48.00 | 209.33 M | -7.65 | -13.75 | 120 | 5.76 K |
| WUHN | Wuhan General Group (China) Inc | 4.50 | 11.03 K | -0.10 | -2.17 | 737 | 3.32 K |
| PTRC | Petro River Oil Corp | 40.00 | -10.00 | -20 | 64 | 2.56 K | |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -0.75 | -20 | 533 | 1.6 K |
| FCGD | First Colombia Gold Corp | 180.00 | 978.13 K | -25.0001 | -12.2 | 2 | 360 |
| COWI | CoroWare Inc | 1200.00 | -1200.00 | -50 | 0 | 0 | |
| HMNY | Helios and Matheson Analytics Inc | 335.1473 | -65.8443 | -16.42 | 0 | 0 | |
| RGGI | Resgreen Group International Inc | 700.00 | 48.75 K | -100.00 | -12.5 | 0 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BQE | BQE Water Inc | 55.00 | -2.00 | -3.51 | 2 K | 110 K | |
| SLG | PetroTal Corp | 7.4391 | -0.5314 | -6.67 | 4.27 K | 31.74 K | |
| RET-A | Reitmans (Canada) Limited | 5.3632 | -0.1913 | -3.44 | 1.95 K | 10.43 K | |
| VVTM | VVT Med Inc. | 841.1215 | -46.729 | -5.26 | 2 | 1.68 K | |
| DEC | Decade Resources Ltd | 5.00 | -0.50 | -9.09 | 280 | 1.4 K | |
| ENA | Enablence Technologies Inc | 648.00 | -72.00 | -10 | 2 | 1.3 K | |
| DCOP | District Copper Corp | 4.00 | -1.00 | -20 | 30 | 120 | |
| QGR | Q-Gold Resources Ltd | 19.20 | -19.20 | -50 | 5 | 96 | |
| TNX | TenX Protocols Inc. | 164.2504 | -12.975 | -7.32 | 0 | 0 |