Losers for 11 March 2009 from 00:00:00 until 23:59:59
Losers for 11 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 823.4065 | 4.18 B | -21.2616 | -2.52 | 900 |
| NHC | National Healthcare Corp | 21.3522 | 3.5 B | -1.5972 | -6.96 | 13.9 K |
| NOG | Northern Oil and Gas | 19.1847 | 2.67 B | -1.6189 | -7.78 | 20.22 K |
| TMP | Tompkinstrustco | 20.3866 | 1.46 B | -0.9707 | -4.55 | 97.46 K |
| NAK | Northern Dynasty Minerals | 4.71 | 897.09 M | -0.08 | -1.67 | 245.49 K |
| GTE | Gran Tierra Energy Inc | 24.50 | 325.14 M | -1.00 | -3.92 | 114.06 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7111 | 305.95 M | -0.071 | -1.48 | 13.8 K |
| GENC | Gencor Industries IN | 3.8733 | 263.84 M | -0.1334 | -3.33 | 18.29 K |
| ACU | Acme United Corp | 4.5555 | 231.56 M | -0.0701 | -1.52 | 3.2 K |
| NEN | New England Realty Associates | 9.2737 | 193.5 M | -0.2898 | -3.03 | 2.1 K |
| PLX | Protalix Biotherapeutics | 22.10 | 178.87 M | -1.20 | -5.15 | 3.51 K |
| ARMP | Armata Pharmaceuticals Inc | 560.00 | 167.4 M | -70.00 | -11.11 | 23 |
| BCV | Bancroft Convertible Fund | 3.267 | 143.67 M | -0.0557 | -1.68 | 17.6 K |
| STXS | Stereotaxis Inc | 31.4378 | 137.49 M | -2.1584 | -6.42 | 8.4 K |
| GLU | Gabelli Global Utility | 3.6722 | 116.66 M | -0.0477 | -1.28 | 15.6 K |
| IOR | Income Opportunity Realty Trust | 4.00 | 80.1 M | -0.72 | -15.25 | 1.5 K |
| CVU | CPI Aerostructures | 3.70 | 77.64 M | -0.0497 | -1.33 | 4.85 K |
| CEV | Eaton Vance California Muni Income Trust | 3.8721 | 73.71 M | -0.0648 | -1.65 | 10.34 K |
| WWR | Westwater Resources | 2520.00 | 71.63 M | -239.9995 | -8.7 | 37 |
| AREN | The Arena Group Holdings Inc | 4.62 | 54.74 M | -0.22 | -4.55 | 273 |
| FSP | Franklin Street Properties | 4.418 | 50.78 M | -0.1966 | -4.26 | 1.29 M |
| CPHI | China Pharma Holdings | 116.00 | 45.79 M | -2.90 | -2.44 | 146 |
| COHN | Cohen & CO Inc | 13.0975 | 40.04 M | -0.9355 | -6.67 | 4.96 K |
| AGIG | AGIG | 247.6989 | 39.51 M | -35.5608 | -12.55 | 112 |
| SDEV | Stablecoin Development Corporation | 122474.0469 | 27.93 M | -5060.9141 | -3.97 | 0 |
| JOB | General Employment Enterprises | 3.40 | 26.96 M | -0.10 | -2.86 | 200 |
| BESS | Bimergen Energy Corporation | 70.00 | 25.91 M | -28.00 | -28.57 | 32 |
| MXC | Mexco Energy Corp | 5.8146 | 19.05 M | -0.2714 | -4.46 | 500 |
| INUV | Inuvo Inc | 14.00 | 12.89 M | -2.00 | -12.5 | 1.19 K |
| REED | Reed's, Inc. | 256.4605 | 10.91 M | -2.8816 | -1.11 | 8 |
| DSS | Document Security Systems | 3469.0793 | 6.11 M | -20.771 | -0.6 | 3 |
| PW | Power REIT | 8.9116 | 2.94 M | -0.1279 | -1.41 | 2.5 K |
| TPHS | Trinity Pl Hlds Inc | 5.3377 | 1.48 M | -0.0598 | -1.11 | 1.6 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 5.50 | 801.99 K | -0.25 | -4.35 | 2.6 K |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.8204 | -0.1908 | -2.38 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 147.00 | 1.91 B | -6.40 | -4.17 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 11.163 | 917.33 B | -0.2204 | -1.94 | 78.2 M |
| COST | Costco Wholesale | 27.7417 | 426.23 B | -0.4068 | -1.45 | 6.36 M |
| AZN | Astrazeneca Plc ADR | 14.9967 | 242.63 B | -0.2672 | -1.75 | 1.59 M |
| AMGN | Amgen Inc | 31.9741 | 224.63 B | -0.7237 | -2.21 | 11.21 M |
| VZ | Verizon Communications Inc | 10.4851 | 201.42 B | -0.065 | -0.62 | 14.93 M |
| GILD | Gilead Sciences Inc | 15.212 | 171.56 B | -0.1624 | -1.06 | 22.3 M |
| IBKR | Interactive Brokers | 3.5381 | 156.85 B | -0.0523 | -1.46 | 1.97 M |
| ISRG | Intuitive Surg Inc | 10.8389 | 141.34 B | -0.3966 | -3.53 | 12.57 M |
| VRTX | Vertex Pharmaceutic | 27.15 | 128.19 B | -1.29 | -4.54 | 2.26 M |
| SNY | Sanofi-Aventis S.A. ADR | 12.5011 | 104.76 B | -0.2923 | -2.28 | 2.1 M |
| CME | CME Group Inc | 19.8558 | 97.01 B | -0.1079 | -0.54 | 11.39 M |
| REGN | Regeneron Pharmaceuticals | 11.9691 | 82.72 B | -0.5463 | -4.37 | 553 K |
| MDLZ | Mondelez Intl Inc | 13.7912 | 81.19 B | -0.3105 | -2.2 | 14.38 M |
| NTES | Netease Inc ADR | 3.2616 | 80.11 B | -0.1118 | -3.31 | 11.21 M |
| BKR | Baker Hughes A Ge Co. Cl A | 14.2314 | 64.31 B | -0.2726 | -1.88 | 4.3 M |
| COHR | Coherent Inc | 7.2471 | 63.75 B | -0.0753 | -1.03 | 760.4 K |
| ADSK | Autodesk Inc | 12.31 | 53.14 B | -0.23 | -1.83 | 6.27 M |
| EXC | Exelon Corp | 14.6242 | 47.25 B | -0.8814 | -5.68 | 18.05 M |
| TTWO | Take-Two Interactive Software | 6.41 | 46.17 B | -0.44 | -6.42 | 2.12 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.125 | 44.89 B | -0.2087 | -1.46 | 454.4 K |
| IDXX | Idexx Laboratories | 14.83 | 43.46 B | -0.195 | -1.3 | 834.69 K |
| PAYX | Paychex Inc | 12.0833 | 43.4 B | -0.1238 | -1.01 | 3.95 M |
| VOD | Vodafone Grp Plc ADR | 6.3491 | 37.95 B | -0.2597 | -3.93 | 4.28 M |
| ESLT | Elbit Systems Ltd | 31.7591 | 36.72 B | -0.5419 | -1.68 | 11.9 K |
| STLD | Steel Dynamics Inc | 5.7805 | 36.66 B | -0.2434 | -4.04 | 6.64 M |
| MSTR | Strategy | 3.409 | 35.75 B | -0.03 | -0.87 | 1.15 M |
| ACGL | Arch Capital Grp Ltd | 5.0472 | 33.66 B | -0.0961 | -1.87 | 5.69 M |
| CASY | Casey's General Stor | 20.067 | 31.32 B | -0.5588 | -2.71 | 890.22 K |
| ALNY | Alnylam Pharmaceuticals | 16.27 | 30.6 B | -0.59 | -3.5 | 191.7 K |
| RYAAY | Ryanair Hlds Plc ADR | 7.3771 | 30.55 B | -0.1651 | -2.19 | 2.86 M |
| INSM | Insmed Inc | 8.811 | 27.02 B | -1.189 | -11.89 | 1.8 M |
| SATS | Echostar Corp | 9.1277 | 26.67 B | -0.2035 | -2.18 | 214.27 K |
| VRSN | Verisign Inc | 17.4531 | 25.7 B | -0.5032 | -2.8 | 7.24 M |
| DLTR | Dollar Tree Inc | 13.63 | 24.87 B | -0.1233 | -0.9 | 9.81 M |
| FSLR | First Solar Inc | 119.48 | 24.24 B | -0.76 | -0.63 | 6.1 M |
| EXPD | Expeditors Intl | 19.9202 | 24.19 B | -0.3464 | -1.71 | 5.03 M |
| UTHR | United Therapeutic | 29.595 | 21.43 B | -1.97 | -6.24 | 1.98 M |
| NBIX | Neurocrine Bioscienc | 3.28 | 15.52 B | -0.23 | -6.55 | 81.67 K |
| IESC | Ies Holdings | 7.86 | 15.07 B | -0.58 | -6.87 | 12.69 K |
| COO | Cooper Companies | 5.1286 | 14.98 B | -0.0918 | -1.76 | 3.02 M |
| TTMI | TTM Technologies | 4.40 | 14.75 B | -0.03 | -0.68 | 256.81 K |
| HAS | Hasbro Inc | 12.7967 | 13.64 B | -0.1682 | -1.3 | 2.51 M |
| CHKP | Check Point Software | 20.72 | 13.45 B | -0.17 | -0.81 | 2.85 M |
| ERIE | Erie Indemnity Company | 17.9836 | 13.39 B | -0.3748 | -2.04 | 164.2 K |
| BMRN | Biomarin Pharmaceuticals | 10.25 | 13.04 B | -0.54 | -5 | 2.44 M |
| ALGN | Align Technology | 6.71 | 12.88 B | -0.17 | -2.47 | 337.69 K |
| EXEL | Exelixis Inc | 4.47 | 12.7 B | -0.07 | -1.54 | 845.07 K |
| ICLR | Icon Plc | 15.90 | 12.59 B | -0.88 | -5.24 | 555.84 K |
| ARWR | Arrowhead Pharma | 5.10 | 12.24 B | -0.50 | -8.93 | 5.52 K |
| MDGL | Madrigal Pharmaceuticals Inc | 65.45 | 11.73 B | -4.55 | -6.5 | 9.34 K |
| HALO | Halozyme Therapeutic | 4.40 | 11.7 B | -0.35 | -7.37 | 809.35 K |
| LFUS | Littelfuse Inc | 7.9438 | 11.62 B | -0.0426 | -0.53 | 135.93 K |
| UMBF | Ump Financial Corp | 27.2825 | 11.51 B | -0.5569 | -2 | 235.7 K |
| BPOP | Popular Inc | 16.9332 | 11.36 B | -1.2738 | -7 | 258.87 K |
| WTFC | Wintrust Financial Corp | 9.6582 | 10.96 B | -0.2303 | -2.33 | 210.53 K |
| VICR | Vicor Cp | 4.1887 | 10.82 B | -0.3386 | -7.48 | 104.31 K |
| SSB | South State Cp | 12.6862 | 10.82 B | -0.3991 | -3.05 | 23.7 K |
| ENSG | The Ensign Group IN | 3.2432 | 10.59 B | -0.0391 | -1.19 | 201.83 K |
| WYNN | Wynn Resorts Ltd | 11.3963 | 10.56 B | -0.2876 | -2.46 | 3.58 M |
| ONB | Old National Bncp | 5.8863 | 10.39 B | -0.1008 | -1.68 | 827.3 K |
| FDS | FactSet Research Systems Inc | 30.634 | 10.08 B | -0.3056 | -0.99 | 1.55 M |
| CYTK | Cytokinetics | 10.56 | 10.06 B | -1.38 | -11.56 | 13.16 K |
| HSIC | Henry Schein Inc | 13.8204 | 10 B | -0.1058 | -0.76 | 2.47 M |
| AVAV | Aerovironment Inc | 19.62 | 9.76 B | -0.68 | -3.35 | 1.21 M |
| IONS | Ionis Pharmaceuticals | 12.37 | 9.51 B | -0.79 | -6 | 897.9 K |
| IDCC | Interdigital Inc | 16.6639 | 8.87 B | -0.1055 | -0.63 | 1.36 M |
| MTCH | Match Group Inc | 3.6904 | 8.71 B | -0.0238 | -0.64 | 6.48 M |
| VLY | Valley National Bancorp | 3.574 | 8.29 B | -0.0914 | -2.49 | 1.79 M |
| ALKS | Alkermes Plc | 8.84 | 8.23 B | -0.17 | -1.89 | 521.1 K |
| POWL | Powell Inds Inc | 23.1696 | 7.78 B | -0.2902 | -1.24 | 82.35 K |
| TGTX | Tg Therapeuticscmn | 56.25 | 7.46 B | -28.125 | -33.33 | 1 |
| POOL | Pool Corp | 9.3798 | 7.08 B | -0.0705 | -0.75 | 588 K |
| WFRD | Weatherford International Plc | 10.5334 | 6.82 B | -0.4864 | -4.41 | 17.53 M |
| VSEC | V S E Cp | 9.0877 | 6.78 B | -0.8508 | -8.56 | 30.35 K |
| CPB | Campbell Soup Company | 14.6184 | 6.71 B | -0.4113 | -2.74 | 3.02 M |
| ORKA | Oruka Therapeutics Inc | 19711.6621 | 6.7 B | -390.3301 | -1.94 | 1 |
| LGND | Ligand Pharm | 9.6367 | 6.39 B | -0.2733 | -2.76 | 185.31 K |
| AUB | Atlantic Union Bancshares Corp | 7.3172 | 6.14 B | -0.208 | -2.76 | 22.71 K |
| CVLT | Commvault Systems | 10.45 | 6.1 B | -0.06 | -0.57 | 405.58 K |
| AMRX | Amneal Pharmaceuticals Inc | 5.30 | 5.8 B | -0.20 | -3.64 | 101.05 K |
| PSMT | Pricesmart Inc | 13.078 | 5.56 B | -0.1384 | -1.05 | 78.03 K |
| MMSI | Merit Medical Sys | 7.896 | 5.42 B | -0.08 | -1 | 184.6 K |
| ACIW | Aci Worldwide Inc | 6.0433 | 5.4 B | -0.1867 | -3 | 2.07 M |
| PEGA | Pegasystems Inc | 3.7592 | 5.31 B | -0.0971 | -2.52 | 2.17 M |
| MYRG | MYR Group Inc | 13.81 | 5.21 B | -0.57 | -3.96 | 150.6 K |
| FFIN | First Finl Bkshs Inc | 4.6359 | 5.06 B | -0.04 | -0.86 | 637.2 K |
| TFSL | Tfs Financial Corp | 5.6013 | 4.95 B | -0.1033 | -1.81 | 933.41 K |
| FELE | Franklin Electric Company | 7.8136 | 4.68 B | -0.0414 | -0.53 | 213.24 K |
| PRIM | Primoris Services Cp | 3.3201 | 4.52 B | -0.0765 | -2.25 | 11.11 K |
| LIVN | Livanova Plc OR Sh | 13.89 | 4.52 B | -1.15 | -7.65 | 210.85 K |
| NWE | Northwestern Corp | 9.2922 | 4.42 B | -0.101 | -1.08 | 322.91 K |
| UCB | United Community Banks, Inc. | 9.7139 | 4.4 B | -0.4784 | -4.69 | 726.21 K |
| MAT | Mattel Inc | 7.5369 | 4.37 B | -0.1936 | -2.5 | 3.92 M |
| CATY | Cathay Genl Bncp | 6.3466 | 4.34 B | -0.2555 | -3.87 | 1.74 M |
| CVBF | Cvb Financial Corp | 3.5034 | 4.1 B | -0.1102 | -3.05 | 1.37 M |
| WSBC | Wesbanco Inc | 8.4116 | 4.09 B | -0.0966 | -1.14 | 65.6 K |
| DORM | Dorman Products Inc | 3.2291 | 4.05 B | -0.751 | -18.87 | 52.7 K |
| VEON | Veon Ltd ADR | 73.9289 | 3.95 B | -2.8487 | -3.71 | 243.63 K |
| BANF | Bancfirst Corp | 10.5192 | 3.89 B | -0.0677 | -0.64 | 59.2 K |
| OPCH | Option Care Health Inc | 5.84 | 3.76 B | -0.16 | -2.67 | 23.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 54.80 | 1.09 T | -0.30 | -0.54 | 3.87 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 83700.00 | 1.09 T | -1144.00 | -1.35 | 1.89 K |
| LLY | Eli Lilly and Company | 18.1041 | 1.05 T | -0.546 | -2.93 | 9.62 M |
| WMT | Wal-Mart Stores | 11.119 | 908.03 B | -0.2195 | -1.94 | 78.2 M |
| V | Visa Inc | 11.3726 | 679.89 B | -0.332 | -2.84 | 36.15 M |
| XOM | Exxon Mobil Corporation | 38.2809 | 667.6 B | -0.9429 | -2.4 | 37.47 M |
| CAT | Caterpillar Inc | 17.0155 | 393.74 B | -0.1294 | -0.75 | 15.78 M |
| CVX | Chevron Corp | 31.0608 | 392.32 B | -0.2841 | -0.91 | 15.36 M |
| GE | General Electric Company | 28.8136 | 382.22 B | -1.2897 | -4.28 | 52.44 M |
| UNH | Unitedhealth Group Inc | 14.896 | 364.83 B | -0.148 | -0.98 | 15.79 M |
| HSBC | HSBC Holdings Plc ADR | 9.9345 | 355.95 B | -1.4487 | -12.73 | 9.86 M |
| MRK | Merck & Company | 11.6997 | 334.85 B | -0.1386 | -1.17 | 29.5 M |
| PM | Philip Morris International Inc | 14.9958 | 296.74 B | -0.1783 | -1.18 | 9.25 M |
| NVS | Novartis Ag ADR | 16.3119 | 286.78 B | -0.3407 | -2.05 | 2.76 M |
| BAC-PL | Bank of America Corporation | 107.5852 | 243.35 B | -4.2045 | -3.76 | 85.09 K |
| AXP | American Express Company | 9.197 | 231.28 B | -0.185 | -1.97 | 30.54 M |
| TM | Toyota Motor Corp Ltd | 40.452 | 226.29 B | -0.3799 | -0.93 | 1.33 M |
| TMO | Thermo Fisher Scientific Inc | 31.6938 | 217.52 B | -0.4541 | -1.41 | 5.72 M |
| ABT | Abbott Laboratories | 14.4873 | 192.51 B | -0.8177 | -5.34 | 30.73 M |
| MCD | McDonald's Corporation | 31.9547 | 191.16 B | -0.9831 | -2.98 | 16.62 M |
| WFC-PL | Wells Fargo & Company | 182.4948 | 187.62 B | -4.5624 | -2.44 | 22.73 K |
| SCCO | Southern Copper Corp | 7.6499 | 154.03 B | -0.0902 | -1.17 | 6.32 M |
| PFE | Pfizer Inc | 5.9301 | 152.69 B | -0.1391 | -2.29 | 84.05 M |
| LMT | Lockheed Martin Corp | 34.4331 | 140.48 B | -0.4912 | -1.41 | 4.02 M |
| CB | Chubb Ltd | 20.4472 | 132.58 B | -0.2668 | -1.29 | 4.51 M |
| BMY | Bristol-Myers Squibb Company | 10.4554 | 130.39 B | -0.4025 | -3.71 | 19.55 M |
| SYK | Stryker Corp | 25.4525 | 130.11 B | -0.6416 | -2.46 | 3.96 M |
| BTI | British American Tobacco Industries ADR | 8.8395 | 123.05 B | -0.2456 | -2.7 | 526.6 K |
| MO | Altria Group | 6.2216 | 109.7 B | -0.0797 | -1.26 | 23.46 M |
| GD | General Dynamics Corp | 24.3582 | 107.08 B | -0.7961 | -3.16 | 4.45 M |
| MCK | Mckesson Corp | 30.4667 | 101.32 B | -6.2651 | -17.06 | 13.82 M |
| GSK | Glaxosmithkline Plc ADR | 11.8604 | 99.18 B | -0.0766 | -0.64 | 1.85 M |
| CNQ | Canadian Natural Resources | 4.674 | 98.89 B | -0.0772 | -1.62 | 19.02 M |
| EQNR | Equinor ASA ADR | 7.1981 | 96.84 B | -0.1714 | -2.33 | 1.82 M |
| ELV | Elevance Health Inc | 26.5205 | 86.82 B | -0.2621 | -0.98 | 7.85 M |
| SPG | Simon Property Group | 14.7052 | 86.25 B | -0.522 | -3.43 | 13.03 M |
| MCO | Moody's Corp | 14.5977 | 83.99 B | -0.1307 | -0.89 | 5.14 M |
| NOC | Northrop Grumman Corp | 22.0867 | 83.23 B | -0.4554 | -2.02 | 3.21 M |
| RCL | Royal Caribbean Cruises Ltd | 5.6267 | 81.57 B | -0.1232 | -2.14 | 4.43 M |
| NGG | National Grid Transco Plc ADR | 13.12 | 81.48 B | -0.2403 | -1.8 | 215.53 K |
| E | Eni S.P.A. ADR | 11.5917 | 79.95 B | -0.1368 | -1.17 | 919.7 K |
| SLB | Schlumberger N.V. | 26.0243 | 79.8 B | -0.4829 | -1.82 | 12.06 M |
| TRV | The Travelers Companies Inc | 23.5808 | 77.25 B | -0.4374 | -1.82 | 7.78 M |
| NWG | Natwest Group Plc ADR | 3.4745 | 76.01 B | -0.1565 | -4.31 | 614.33 K |
| AON | AON Plc | 31.2621 | 75.48 B | -0.6671 | -2.09 | 4.49 M |
| URI | United Rentals | 3.0992 | 71.82 B | -0.0872 | -2.74 | 2.07 M |
| TGT | Target Corporation | 16.9392 | 67.72 B | -0.1952 | -1.14 | 15.47 M |
| GS-PD | The Goldman Sachs Group Inc | 4.7356 | 67.44 B | -0.0291 | -0.61 | 36.9 K |
| RSG | Republic Services | 10.8664 | 65.75 B | -0.0686 | -0.63 | 6.28 M |
| GWW | W.W. Grainger | 48.6068 | 62.3 B | -0.7267 | -1.47 | 1.87 M |
| PSA | Public Storage | 29.1837 | 60.87 B | -1.334 | -4.37 | 6.03 M |
| CIEN | Ciena Corp | 6.76 | 60.69 B | -0.24 | -3.43 | 4.41 M |
| O | Realty Income Corp | 6.8131 | 59.36 B | -0.1997 | -2.85 | 3.35 M |
| CAH | Cardinal Health | 13.3222 | 55.08 B | -1.4492 | -9.81 | 8.17 M |
| ETR | Entergy Corp | 15.0865 | 50.32 B | -0.3759 | -2.43 | 4.78 M |
| BDX | Becton Dickinson and Company | 35.207 | 49.96 B | -0.692 | -1.93 | 2.21 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.2175 | 46.97 B | -0.8848 | -3.39 | 600 |
| VTR | Ventas Inc | 12.8137 | 46.94 B | -0.3555 | -2.7 | 4.94 M |
| TRI | Thomson Reuters Corp | 14.453 | 46.16 B | -0.2135 | -1.46 | 437.59 K |
| HUM | Humana Inc | 18.1428 | 44.56 B | -0.7246 | -3.84 | 5.39 M |
| WAT | Waters Corp | 32.16 | 40.47 B | -1.37 | -4.09 | 2.54 M |
| AIG | American International Group | 5.1238 | 40.21 B | -0.125 | -2.38 | 2.19 M |
| SYY | Sysco Corp | 11.9453 | 39.71 B | -0.3194 | -2.6 | 4.13 M |
| PCG | Pacific Gas & Electric Company | 24.9728 | 39.29 B | -0.2108 | -0.84 | 3.78 M |
| PEG | Public Service Enterprise Group Inc | 12.9263 | 37.9 B | -0.2954 | -2.23 | 4.35 M |
| EME | Emcor Group | 13.2775 | 36.89 B | -0.2399 | -1.77 | 1.87 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 7.8361 | 35.48 B | -0.0481 | -0.61 | 510.6 K |
| KR | Kroger Company | 6.3359 | 35.09 B | -0.1887 | -2.89 | 18.16 M |
| EQT | Eqt Corp | 13.7715 | 34.04 B | -0.1202 | -0.87 | 1.32 M |
| CNC | Centene Corp | 3.905 | 33.33 B | -0.0975 | -2.44 | 1.66 M |
| RMD | Resmed Inc | 14.3143 | 32.56 B | -0.1327 | -0.92 | 1.58 M |
| TDY | Teledyne Technologies Inc | 22.83 | 31.51 B | -0.58 | -2.48 | 247.2 K |
| FTI | Technipfmc Plc | 8.5873 | 30.83 B | -0.3076 | -3.46 | 3.49 M |
| AEE | Ameren Corp | 10.4802 | 30.38 B | -0.1484 | -1.4 | 3.06 M |
| ATO | Atmos Energy Corp | 12.6366 | 28.71 B | -0.1694 | -1.32 | 562.6 K |
| HAL | Halliburton Company | 11.8991 | 28.68 B | -0.4377 | -3.55 | 16.92 M |
| MTD | Mettler-Toledo International | 47.27 | 28.43 B | -1.42 | -2.92 | 662.34 K |
| FE | Firstenergy Corp | 17.0759 | 27.43 B | -0.3168 | -1.82 | 1.93 M |
| NRG | NRG Energy | 12.1614 | 26.54 B | -0.4242 | -3.37 | 6.09 M |
| AVB | Avalonbay Communities | 26.0344 | 26.28 B | -1.1177 | -4.12 | 5.76 M |
| WRB | W.R. Berkley Corp | 4.1709 | 26.18 B | -0.0926 | -2.17 | 7.04 M |
| DGX | Quest Diagnostics Inc | 32.5584 | 25.87 B | -0.5377 | -1.62 | 1.09 M |
| CW | Curtiss-Wright Corp | 21.6244 | 25.83 B | -0.1425 | -0.65 | 241.68 K |
| LH | Laboratory Corp of America Holdings | 43.8519 | 25.8 B | -1.2361 | -2.74 | 1.36 M |
| DRI | Darden Restaurants | 14.0281 | 25.7 B | -0.0942 | -0.67 | 4.64 M |
| EQR | Equity Residential | 9.0169 | 25.5 B | -0.1603 | -1.75 | 11.42 M |
| WST | West Pharmaceutical Services | 12.8549 | 24.59 B | -0.0964 | -0.74 | 773.8 K |
| PHM | Pultegroup | 7.8253 | 24.17 B | -0.1618 | -2.03 | 4.68 M |
| MTZ | Mastec Inc | 11.02 | 23.9 B | -0.19 | -1.69 | 804.06 K |
| STZ | Constellation Brands Inc | 10.8148 | 23.77 B | -0.2366 | -2.14 | 3.41 M |
| BRO | Brown & Brown | 6.5532 | 23.6 B | -0.1949 | -2.89 | 2.31 M |
| FICO | Fair Isaac and Company | 12.4859 | 23.45 B | -0.0787 | -0.63 | 501.88 K |
| MKCV | McCormick & Company, Incorporated | 11.1368 | 23.19 B | -0.1394 | -1.24 | 3 K |
| L | Loews Corp | 16.7448 | 23.11 B | -0.8295 | -4.72 | 5.88 M |
| MKL | Markel Corp | 223.70 | 22.89 B | -11.45 | -4.87 | 92.96 K |
| CIB | Bancolombia S.A. ADR | 6.8071 | 22.87 B | -0.1029 | -1.49 | 369.5 K |
| STE | Steris Corp | 14.797 | 22.73 B | -0.2017 | -1.34 | 458.8 K |
| BG | Bunge Ltd | 33.4318 | 21.84 B | -0.7456 | -2.18 | 1.75 M |
| RS | Reliance Steel & Aluminum Company | 17.1305 | 21.78 B | -0.9818 | -5.42 | 2.8 M |
| THC | Tenet Healthcare Corp | 3.60 | 21.57 B | -0.08 | -2.17 | 899.92 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 3.9359 | -0.9839 | -20 | 50 | |
| TLG | Troilus Gold Corp | 40.00 | -8.00 | -16.67 | 104 | |
| PGIC | Premium Global Income Split Corp | 41.1284 | -5.0651 | -10.96 | 1.48 K | |
| TRZ | Transat At Inc | 6.85 | -0.75 | -9.87 | 136.84 K | |
| PIF | Polaris Infrastructure Inc | 335.9628 | -28.7968 | -7.89 | 15 | |
| WPK | Winpak Ltd | 4.802 | -0.3309 | -6.45 | 258.31 K | |
| FTS-PG | Fortis Inc Pref G | 8.3267 | -0.5729 | -6.44 | 6.3 K | |
| PWF-PA | Power Financial Corp Pref A | 5.4586 | -0.3639 | -6.25 | 700 | |
| LUG | Lundin Gold Inc | 3.2337 | -0.1702 | -5 | 5.5 K | |
| EMP-A | Empire Company Limited | 11.5919 | -0.5608 | -4.61 | 524.7 K | |
| GSY | Goeasy Ltd | 5.9103 | -0.2764 | -4.47 | 120 | |
| PNP | Pinetree Capital Ltd | 172.00 | -8.00 | -4.44 | 894 | |
| LAS-A | Lassonde Industries Inc | 25.1253 | -1.0797 | -4.12 | 4.25 K | |
| ONEX | Onex Corp | 12.8197 | -0.5407 | -4.05 | 307.65 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.1429 | -0.1309 | -4 | 500 | |
| GTE | Gran Tierra Energy Inc | 31.50 | -1.20 | -3.67 | 31.01 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.231 | -0.1868 | -3.45 | 4.1 K | |
| DCM | Data Communications Mgmt Corp | 108.4793 | -3.7536 | -3.34 | 447 | |
| TWC | Twc Enterprises Ltd | 3.2718 | -0.1034 | -3.06 | 2.62 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.6414 | -0.2395 | -3.04 | 5.7 K | |
| TGO | Terago Inc | 3.20 | -0.10 | -3.03 | 5.3 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.0545 | -0.095 | -3.02 | 257.98 K | |
| BCE-PY | BCE Inc Pref Y | 5.5415 | -0.1649 | -2.89 | 410 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.6581 | -0.1937 | -2.83 | 900 | |
| ATRL | Atkinsrealis Group Inc | 24.7341 | -0.717 | -2.82 | 517.77 K | |
| WTE | Westshore Terminals Investment Corp | 3.1398 | -0.0865 | -2.68 | 108.98 K | |
| T | Telus Corp | 3.4261 | -0.0926 | -2.63 | 3.43 M | |
| BTE | Baytex Energy Corp | 7.5161 | -0.1952 | -2.53 | 296.55 K | |
| GBT | Bmtc Group Inc | 6.3819 | -0.156 | -2.39 | 1.8 K | |
| MRU | Metro Inc | 9.7894 | -0.2341 | -2.34 | 1.04 M | |
| CNQ | Canadian Natural Resources Ltd. | 6.249 | -0.14 | -2.19 | 11.84 M | |
| TCW | Trican Well | 3.5115 | -0.0779 | -2.17 | 374.06 K | |
| CGO | Cogeco Inc Sv | 12.7318 | -0.2431 | -1.87 | 7.75 K | |
| BN-PC | Brookfield Corporation | 3.3756 | -0.0632 | -1.84 | 1.67 K | |
| WN | George Weston Limited | 14.4488 | -0.2587 | -1.76 | 331.25 K | |
| BCE-PG | Bce Inc Pref G | 5.7596 | -0.1025 | -1.75 | 2 K | |
| PGIC-PA | Premium Global Income Split Corp | 3.8725 | -0.0652 | -1.66 | 31.76 K | |
| CLS | Celestica Inc Sv | 3.59 | -0.06 | -1.64 | 440.2 K | |
| FSY | Forsys Metals Corp | 6.25 | -0.10 | -1.57 | 1.74 M | |
| CTC-A | Canadian Tire Corporation Limited | 25.9425 | -0.4138 | -1.57 | 199.6 K | |
| LNF | Leons Furniture | 4.2809 | -0.0682 | -1.57 | 126 | |
| RCI-B | Rogers Communications Inc | 14.364 | -0.2177 | -1.49 | 2.26 M | |
| CFW | Calfrac Well Services Ltd | 167.50 | -2.50 | -1.47 | 1.91 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.7192 | -0.0811 | -1.4 | 10.07 K | |
| ACO-X | ATCO Ltd | 10.7409 | -0.1472 | -1.35 | 91.25 K | |
| QBR-B | Quebecor Inc | 3.4317 | -0.045 | -1.29 | 405.6 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.1837 | -0.0674 | -1.28 | 1.1 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.1043 | -0.0396 | -1.26 | 12.04 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.6606 | -0.083 | -1.23 | 6.3 K | |
| TRI | Thomson Reuters Corp | 18.6775 | -0.2222 | -1.18 | 838.01 K | |
| ARX | Arc Resources Ltd | 5.6309 | -0.0649 | -1.14 | 1.13 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.0284 | -0.0333 | -1.09 | 20.5 K | |
| BHC | Bausch Health Companies Inc | 13.0262 | -0.1391 | -1.06 | 512.33 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.1908 | -0.0326 | -1.01 | 2.3 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.5702 | -0.0451 | -0.98 | 4.76 K | |
| HPS-A | Hammond Power Solutions Inc | 4.9638 | -0.0452 | -0.9 | 17.52 K | |
| CCA | Cogeco Communications Inc | 18.5411 | -0.1679 | -0.9 | 79.81 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.4138 | -0.0475 | -0.87 | 1.2 K | |
| QBR-A | Quebecor Inc | 3.4533 | -0.03 | -0.86 | 14.3 K | |
| PBL | Pollard Banknote Ltd | 3.9397 | -0.0316 | -0.8 | 11.7 K | |
| ALS | Altius Minerals Corp | 5.2631 | -0.0418 | -0.79 | 35.91 K | |
| TXP | Touchstone Exploration Inc | 22.1256 | -0.1544 | -0.69 | 116.39 K | |
| RCI-A | Rogers Communications Inc | 16.233 | -0.1097 | -0.67 | 1.1 K | |
| BU | Burcon Nutrascience Corp | 82.2167 | -0.4963 | -0.6 | 1.26 K | |
| FTS | Fortis Inc | 11.2802 | -0.0678 | -0.6 | 554 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.0252 | -0.0362 | -0.6 | 4.75 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 12.28 | 7.47 B | -0.07 | -0.57 | 1.23 M |
| ECXJ | CXJ Group Co. Limited | 130.00 | 138.09 M | -6.00 | -4.41 | 15 K |
| HSTC | HST Global Inc | 23.25 | 91.93 M | -1.95 | -7.74 | 5.6 K |
| VGLS | VG Life Sciences Inc | 329736.2188 | 1.25 M | -5995.1875 | -1.79 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 600.00 | 278.3 K | -56.2508 | -8.57 | 1 |
| LGBI | Cannabiz Mobile Inc | 16.80 | 64.81 K | -4.80 | -22.22 | 13 |
| WUHN | Wuhan General Group (China) Inc | 3.62 | 16.54 K | -0.13 | -3.47 | 5.74 K |
| ESNC | EnSync Inc | 4.513 | 6.81 K | -0.3365 | -6.94 | 1.89 K |
| CBKCQ | Christopher & Banks Corporation | 3.4136 | 3.86 K | -0.1159 | -3.28 | 104.54 K |
| RITT | RiT Technologies Ltd | 3.28 | 1.55 K | -0.40 | -10.87 | 342 |
| SIMPQ | Simply Inc | 32.50 | 1.55 K | -1.50 | -4.41 | 263 |
| SPOI | SPO Networks Inc | 20.00 | 1.24 K | -5.00 | -20 | 91 |
| PROT | Proteonomix Inc | 5.10 | 791 | -1.30 | -20.31 | 285 |
| PRXIQ | Premier Exhibitions Inc | 4.40 | 491 | -0.10 | -2.22 | 8.01 K |
| CALIQ | China Auto Logistics Inc. | 23.40 | 484 | -0.78 | -3.23 | 3.77 K |
| YVRLF | Liquid Media Group Ltd. | 8.01 | 482 | -0.89 | -10 | 33 |
| SYNE | Synthesis Energy Systems Inc | 29.44 | 157 | -0.64 | -2.13 | 1.44 K |
| PARD | Poniard Pharmaceuticals Inc | 80.40 | 149 | -11.60 | -12.61 | 1.44 K |
| DKTS | Top Shelf Brands Holdings Corp | 5.00 | -9.00 | -64.29 | 700 | |
| MJLB | Ultrack Systems Inc | 32.00 | -8.00 | -20 | 3 | |
| GTKP | GateKeeper USA Inc | 5.69 | -0.06 | -1.04 | 2.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 170.00 | 11.69 M | -10.00 | -5.56 | 14 |
| LX-H | Lincoln Ventures Ltd | 7.1429 | -7.1428 | -50 | 11 | |
| REVX | Rev Exploration Corp. | 4.00 | -3.00 | -42.86 | 401 | |
| MYID | Killi Ltd | 41.8525 | -13.951 | -25 | 482.08 K | |
| FUSE | Fuse Cobalt Inc | 30.00 | -10.00 | -25 | 170 | |
| LOD | Lode Gold Resources Inc. | 7.20 | -1.80 | -20 | 17 | |
| BARU | Baru Gold Corp | 3.574 | -0.8322 | -18.89 | 2.5 K | |
| WEB | Westbridge Energy Corporation | 67.8852 | -13.5771 | -16.67 | 13 | |
| JSPX | JasperX Technologies Inc. | 200.00 | -40.00 | -16.67 | 315 | |
| BQE | BQE Water Inc | 42.00 | -8.00 | -16 | 34.16 K | |
| URZ | Urz Energy Corp | 17.50 | -2.50 | -12.5 | 36 | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -1.00 | -12.5 | 69.5 K | |
| EMR | Emgold Mining Corporation | 40.00 | -5.00 | -11.11 | 59.5 K | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 130 K | |
| AEMC | Alaska Energy Metals Corporation | 10.00 | -1.00 | -9.09 | 10 | |
| EGT | Eguana Technologies Inc | 11.00 | -1.00 | -8.33 | 622 | |
| GCOM | Green Shift Commodities Ltd. | 5.40 | -0.40 | -6.9 | 4.07 K | |
| ILI | Infinite Ore Corp | 5.60 | -0.40 | -6.67 | 2.5 K | |
| VRB | Vanadiumcorp Resource Inc | 7.50 | -0.50 | -6.25 | 200 | |
| BKM | Pacific Booker Minerals Inc | 6.50 | -0.40 | -5.8 | 500 | |
| KIP | Kiplin Metals Inc | 307.80 | -16.20 | -5 | 115.5 K | |
| IB | IBC Advanced Alloys Corp | 12.00 | -0.60 | -4.76 | 175 | |
| AVCR | Avricore Health Inc | 8.60 | -0.40 | -4.44 | 100 | |
| FMM | Full Metal Minerals Ltd | 3.2865 | -0.0996 | -2.94 | 3.87 K | |
| ENA | Enablence Technologies Inc | 984.00 | -24.00 | -2.38 | 25 | |
| TNX | TenX Protocols Inc. | 218.7005 | -4.9501 | -2.21 | 0 |