Losers for 28 May 2009 from 00:00:00 until 23:59:59
Losers for 28 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.9158 | 4.68 B | -0.056 | -0.94 | 58.41 K |
| PRK | Park National Corp | 30.5171 | 3.75 B | -0.7037 | -2.25 | 64.9 K |
| UUUU | Energy Fuels Inc | 16.35 | 3.64 B | -0.395 | -2.36 | 46 |
| BHB | Bar Harbor Bankshares | 6.7933 | 681.21 M | -0.0346 | -0.51 | 7.65 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5062 | 403.37 M | -0.0245 | -0.69 | 88.4 K |
| FRD | Friedman Industries Inc | 3.6346 | 318.88 M | -0.0671 | -1.81 | 6.1 K |
| PED | Pedevco Corp | 11760.00 | 156.38 M | -336.00 | -2.78 | 0 |
| STXS | Stereotaxis Inc | 31.0624 | 137.49 M | -0.5631 | -1.78 | 13.65 K |
| SIF | Sifco Industries | 8.5115 | 121.62 M | -0.0946 | -1.1 | 2.5 K |
| WYY | Widepoint Corp | 4.70 | 114.99 M | -0.10 | -2.08 | 1.47 K |
| WWR | Westwater Resources | 6960.00 | 74.09 M | -120.00 | -1.69 | 83 |
| IBIO | Ibio Inc | 1750.00 | 69.55 M | -250.00 | -12.5 | 0 |
| AREN | The Arena Group Holdings Inc | 6.38 | 56.65 M | -0.22 | -3.33 | 41 |
| COHN | Cohen & CO Inc | 18.3989 | 38.65 M | -0.3118 | -1.67 | 913 |
| NNVC | Nanoviricides Inc | 43.40 | 34.68 M | -0.70 | -1.59 | 1.38 K |
| CVM | Cel-Sci Corp | 2025.00 | 26.04 M | -150.00 | -6.9 | 34 |
| BRN | Barnwell Industries | 4.2214 | 13.82 M | -0.0583 | -1.36 | 4.33 K |
| AIRI | Air Industries Group Inc | 73.6936 | 12.18 M | -26.7977 | -26.67 | 2 |
| DSS | Document Security Systems | 3942.7024 | 5.57 M | -232.655 | -5.57 | 18 |
| PW | Power REIT | 9.2016 | 2.93 M | -0.0853 | -0.92 | 1.9 K |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 33.7689 | 426.56 B | -0.6054 | -1.76 | 10.93 M |
| WDC | Western Digital Cp | 14.7733 | 212.15 B | -0.1382 | -0.93 | 7.23 M |
| ISRG | Intuitive Surg Inc | 15.6155 | 143.77 B | -0.2378 | -1.5 | 9.15 M |
| VRTX | Vertex Pharmaceutic | 28.78 | 130.9 B | -0.38 | -1.3 | 1.15 M |
| CMCSA | Comcast Corporation | 4.5428 | 92.9 B | -0.0352 | -0.77 | 39.66 M |
| MELI | MercadoLibre Inc | 19.7191 | 92.69 B | -0.155 | -0.78 | 1.35 M |
| MPWR | Monolithic Power Sys | 17.1823 | 66.96 B | -0.1794 | -1.03 | 296.2 K |
| MNST | Monster Beverage Cp | 3.1933 | 45.65 B | -0.1092 | -3.31 | 22.65 M |
| TTWO | Take-Two Interactive Software | 8.54 | 45.23 B | -0.99 | -10.39 | 4.27 M |
| UAL | United Airlines Holdings Inc | 4.39 | 41.01 B | -0.14 | -3.09 | 7.95 M |
| NTAP | Netapp Inc | 13.9111 | 40.64 B | -0.1983 | -1.41 | 13.59 M |
| ROP | Roper Industries | 38.2329 | 39.31 B | -0.4886 | -1.26 | 511.12 K |
| ALNY | Alnylam Pharmaceuticals | 20.59 | 30.39 B | -0.11 | -0.53 | 215.1 K |
| TSEM | Tower Semiconductor | 4.20 | 28.59 B | -0.15 | -3.45 | 11.48 K |
| CTSH | Cognizant Tech Sol | 11.2287 | 28.04 B | -0.1411 | -1.24 | 9.72 M |
| DLTR | Dollar Tree Inc | 14.9067 | 24.89 B | -0.1933 | -1.28 | 6.54 M |
| ULTA | Ulta Beauty Inc | 8.307 | 22.16 B | -0.2473 | -2.89 | 125 K |
| MKSI | Mks Instruments Inc | 10.9541 | 20.71 B | -0.164 | -1.48 | 241.4 K |
| VTRS | Viatris Inc | 10.3499 | 18.68 B | -0.1378 | -1.31 | 5.23 M |
| EWBC | East West Bancorp | 5.8153 | 18.63 B | -0.0361 | -0.62 | 932.89 K |
| PNFP | Pinnacle Finl Ptnrs | 12.4642 | 16.19 B | -0.1749 | -1.38 | 281.93 K |
| LECO | Lincoln Elec Hld | 15.0124 | 15.51 B | -0.1147 | -0.76 | 664 K |
| COO | Cooper Companies | 6.4361 | 15.06 B | -0.1365 | -2.08 | 2.13 M |
| IESC | Ies Holdings | 9.41 | 14.91 B | -0.35 | -3.59 | 18.15 K |
| TXRH | Texas Roadhouse Inc | 9.0899 | 13.61 B | -0.1346 | -1.46 | 486.64 K |
| LULU | Lululemon Athletica | 5.995 | 13.58 B | -0.145 | -2.36 | 1.33 M |
| CSGP | Costar Group Inc | 3.592 | 13.39 B | -0.033 | -0.91 | 1.45 M |
| ALGN | Align Technology | 11.70 | 12.52 B | -0.31 | -2.58 | 245.14 K |
| ARWR | Arrowhead Pharma | 5.10 | 12.09 B | -0.60 | -10.53 | 21.47 K |
| SANM | Sanmina Corp | 3.5118 | 11.07 B | -0.2682 | -7.1 | 732.72 K |
| WTFC | Wintrust Financial Corp | 14.6847 | 10.96 B | -0.9379 | -6 | 423.93 K |
| ENSG | The Ensign Group IN | 3.5107 | 10.6 B | -0.0368 | -1.04 | 137.16 K |
| VICR | Vicor Cp | 5.427 | 10.45 B | -0.4159 | -7.12 | 159.16 K |
| TTEK | Tetra Tech Inc | 4.5947 | 9.33 B | -0.0691 | -1.48 | 2.72 M |
| COLB | Columbia Banking Sys | 4.9096 | 9.18 B | -0.0559 | -1.13 | 106.4 K |
| FCFS | First Cash Fin Svcs | 13.0517 | 9.14 B | -0.2877 | -2.16 | 348.88 K |
| BOKF | Bok Financial Corp | 25.9183 | 8.85 B | -0.2232 | -0.85 | 214.11 K |
| ALKS | Alkermes Plc | 8.25 | 8.3 B | -0.08 | -0.96 | 769.5 K |
| POOL | Pool Corp | 13.6981 | 7.29 B | -0.2051 | -1.48 | 414.5 K |
| CPB | Campbell Soup Company | 16.0657 | 6.74 B | -0.0864 | -0.53 | 3.21 M |
| MRCY | Mercury Sys Inc | 7.2832 | 6.59 B | -0.077 | -1.05 | 45.49 K |
| HWC | Hancock Whitney Corp | 20.7301 | 6.39 B | -0.1658 | -0.79 | 182.1 K |
| LKQ | LKQ Corp | 6.8233 | 6.38 B | -0.0933 | -1.35 | 800.43 K |
| CVLT | Commvault Systems | 12.10 | 6.26 B | -0.07 | -0.58 | 583.62 K |
| NICE | Nice Ltd ADR | 21.5206 | 6.15 B | -0.2946 | -1.35 | 533.45 K |
| AUB | Atlantic Union Bancshares Corp | 9.0826 | 6.11 B | -0.5281 | -5.49 | 33.64 K |
| CIGI | Colliers Intl Grp IN | 7.0012 | 5.41 B | -0.0956 | -1.35 | 19.6 K |
| MMSI | Merit Medical Sys | 10.904 | 5.4 B | -0.368 | -3.26 | 407.03 K |
| IEP | Icahn Enterprises | 4.2661 | 5.33 B | -0.1817 | -4.09 | 28.38 K |
| KLIC | Kulicke and Soffa | 3.9304 | 5.01 B | -0.1044 | -2.59 | 392 K |
| CAR | Avis Budget Group | 4.3705 | 4.84 B | -0.3705 | -7.81 | 4.12 M |
| FELE | Franklin Electric Company | 9.7166 | 4.68 B | -0.05 | -0.51 | 122.03 K |
| ITRI | Itron Inc | 55.81 | 4.5 B | -0.58 | -1.03 | 856.88 K |
| SLGN | Silgan Holdings | 9.5999 | 4.46 B | -0.0706 | -0.73 | 2.4 M |
| CATY | Cathay Genl Bncp | 7.0458 | 4.32 B | -0.0626 | -0.88 | 803.6 K |
| SKYW | Skywest Inc | 9.0311 | 4.21 B | -0.0797 | -0.87 | 519.67 K |
| SYNA | Synaptics Inc | 35.09 | 4.19 B | -0.24 | -0.68 | 1.4 M |
| LBTYB | Liberty Global Ord B | 6.2658 | 4.06 B | -0.2819 | -4.31 | 5.59 K |
| RNST | Renasant Corp | 8.0413 | 4 B | -0.244 | -2.94 | 91.44 K |
| OTTR | Otter Tail Corp | 10.3019 | 3.9 B | -0.1842 | -1.76 | 211.76 K |
| BANF | Bancfirst Corp | 12.5128 | 3.89 B | -0.1668 | -1.32 | 39.8 K |
| OSIS | O S I Systems Inc | 18.27 | 3.77 B | -0.15 | -0.81 | 109.5 K |
| LOPE | Grand Canyon Educati | 13.52 | 3.69 B | -0.88 | -6.11 | 277.01 K |
| FFBC | First Finl Bncp [Oh] | 4.221 | 3.6 B | -0.0644 | -1.5 | 155.96 K |
| LBTYA | Liberty Global Ord A | 3.0494 | 3.58 B | -0.0304 | -0.99 | 3.38 M |
| LBTYK | Liberty Global Ord C | 3.101 | 3.48 B | -0.0558 | -1.77 | 1.13 M |
| SBCF | Seacoast Banking Cp | 12.3899 | 3.48 B | -1.1947 | -8.79 | 15.92 K |
| SHOO | Steven Maddens Ltd | 4.6091 | 3.46 B | -0.0441 | -0.95 | 1.61 M |
| BELFA | BEL Fuse Cl A | 10.2194 | 3.4 B | -0.1065 | -1.03 | 2.3 K |
| CLDX | Celldex Therapeutics | 121.95 | 3.35 B | -1.95 | -1.57 | 1.83 K |
| EXPO | Exponent Inc | 5.5328 | 3.31 B | -0.0599 | -1.07 | 119.2 K |
| CRVL | Corvel Cp | 3.47 | 3.29 B | -0.0817 | -2.3 | 49.65 K |
| SBLK | Star Bulk Carriers | 160.2854 | 3.21 B | -9.1501 | -5.4 | 37.06 K |
| GRBK | Green Brick Partners | 9.5172 | 3.04 B | -0.4621 | -4.63 | 6.55 K |
| KALU | Kaiser Aluminum | 19.0599 | 2.99 B | -0.3541 | -1.82 | 304.07 K |
| MGRC | Mcgrath Rentcorp | 11.4469 | 2.94 B | -0.2018 | -1.73 | 146.4 K |
| NBTB | NBT Bancorp Inc | 12.2283 | 2.79 B | -0.1276 | -1.03 | 294.99 K |
| COHU | Cohu Inc | 7.281 | 2.76 B | -0.1055 | -1.43 | 71.7 K |
| NEOG | Neogen Cp | 3.5949 | 2.59 B | -0.0417 | -1.15 | 626.77 K |
| HUBG | Hub Group Inc A | 9.2307 | 2.55 B | -0.0681 | -0.73 | 1.66 M |
| BCRX | Biocryst Pharma Inc | 4.28 | 2.51 B | -0.32 | -6.96 | 1.77 M |
| BANR | Banner Corp | 27.5956 | 2.5 B | -0.2788 | -1 | 30.1 K |
| HURN | Huron Consulting | 45.86 | 2.44 B | -0.45 | -0.97 | 107.67 K |
| SLS | Sellas Life Sciences Group Inc | 149187.375 | 2.43 B | -1726.0938 | -1.14 | 1 |
| CENTA | Central Garden & Pet | 8.088 | 2.41 B | -0.088 | -1.08 | 493.4 K |
| EFSC | Enterprises Finl Svc | 6.0967 | 2.4 B | -0.2917 | -4.57 | 39.45 K |
| ALGT | Allegiant Travel Com | 31.589 | 2.32 B | -0.8262 | -2.55 | 380.36 K |
| VCEL | Vericel Corproation | 54.80 | 2.28 B | -0.72 | -1.3 | 3.09 K |
| ANDE | Andersons Inc | 12.1125 | 2.22 B | -0.0793 | -0.65 | 586.35 K |
| JBLU | Jetblue Airways Cp | 4.30 | 2.19 B | -0.09 | -2.05 | 8.05 M |
| MLCO | Melco Resorts & Entertainment ADR | 4.8311 | 2.14 B | -0.1913 | -3.81 | 5.56 M |
| SRCE | 1st Source Corp | 11.9593 | 2.13 B | -0.1752 | -1.44 | 44.36 K |
| BLKB | Blackbaud Inc | 12.2556 | 2.1 B | -0.2899 | -2.31 | 235.92 K |
| CHCO | City Holding Company | 17.6972 | 2.08 B | -0.2097 | -1.17 | 130.4 K |
| PRDO | Perdoceo Education Corp | 18.4053 | 2 B | -0.1981 | -1.06 | 1.91 M |
| PLAB | Photronics Inc | 3.01 | 1.97 B | -0.03 | -0.99 | 395.11 K |
| GABC | German Amer Bncp Inc | 5.8053 | 1.93 B | -0.3512 | -5.7 | 1.72 K |
| OCFC | Oceanfirst Financial Corp | 6.751 | 1.93 B | -0.1478 | -2.14 | 46.52 K |
| TCBK | Trico Bancshares | 9.1114 | 1.87 B | -0.0728 | -0.79 | 49.91 K |
| STRA | Strayer Education | 128.0389 | 1.87 B | -1.8409 | -1.42 | 500.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.00 | 1.09 T | -0.66 | -1.13 | 1.6 M |
| CAT | Caterpillar Inc | 22.6587 | 392.84 B | -0.3013 | -1.31 | 15.12 M |
| UNH | Unitedhealth Group Inc | 21.2141 | 362.4 B | -0.2341 | -1.09 | 9.96 M |
| HD | Home Depot | 14.9971 | 324.09 B | -0.4162 | -2.7 | 27.15 M |
| NVS | Novartis Ag ADR | 19.0137 | 288.38 B | -0.1728 | -0.9 | 1.1 M |
| C | Citigroup Inc | 26.9628 | 232.71 B | -0.2204 | -0.81 | 15.7 M |
| NVO | Novo Nordisk A/S ADR | 8.1934 | 206.54 B | -0.1152 | -1.39 | 344.85 K |
| WFC-PL | Wells Fargo & Company | 310.3796 | 187.84 B | -2.3401 | -0.75 | 32.26 K |
| ETN | Eaton Corp | 13.8775 | 176.07 B | -0.1305 | -0.93 | 5.28 M |
| TJX | TJX Companies | 5.781 | 169.91 B | -0.0762 | -1.3 | 25.34 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7131 | 167.09 B | -0.0194 | -0.52 | 565.65 K |
| DE | Deere & Company | 30.1731 | 165.3 B | -0.6777 | -2.2 | 6.31 M |
| GLW | Corning Inc | 9.5452 | 136.56 B | -0.2625 | -2.68 | 23.06 M |
| PH | Parker-Hannifin Corp | 32.1077 | 133.51 B | -0.5493 | -1.68 | 3.36 M |
| SYK | Stryker Corp | 30.504 | 130.83 B | -0.3492 | -1.13 | 2.38 M |
| SPGI | S&P Global Inc | 22.736 | 124.6 B | -0.3017 | -1.31 | 3.2 M |
| LOW | Lowe's Companies | 14.0123 | 113.9 B | -0.4494 | -3.11 | 19.22 M |
| CM | Canadian Imperial Bank of Commerce | 9.5295 | 111.73 B | -0.4309 | -4.33 | 2.45 M |
| ACN | Accenture Plc | 21.5773 | 109.23 B | -0.3093 | -1.41 | 3.98 M |
| TT | Trane Technologies Plc | 9.7325 | 105.6 B | -0.0961 | -0.98 | 10.02 M |
| ING | ING Groep N.V. ADR | 5.883 | 101.73 B | -0.0602 | -1.01 | 1.53 M |
| GSK | Glaxosmithkline Plc ADR | 14.4444 | 101.04 B | -0.0906 | -0.62 | 1.95 M |
| UPS | United Parcel Service | 27.7617 | 89.79 B | -0.4192 | -1.49 | 5.93 M |
| CMI | Cummins Inc | 21.9668 | 86.95 B | -0.2032 | -0.92 | 2.57 M |
| MCO | Moody's Corp | 22.0313 | 84.59 B | -1.0324 | -4.48 | 5.86 M |
| RCL | Royal Caribbean Cruises Ltd | 12.001 | 82.88 B | -0.115 | -0.95 | 5.89 M |
| ITW | Illinois Tool Works Inc | 21.3298 | 82.87 B | -0.1791 | -0.83 | 4.72 M |
| NWG | Natwest Group Plc ADR | 7.3885 | 76.89 B | -0.0482 | -0.65 | 423.44 K |
| URI | United Rentals | 4.552 | 69.75 B | -0.1259 | -2.69 | 799.6 K |
| TGT | Target Corporation | 24.7449 | 68.17 B | -0.2908 | -1.16 | 11.56 M |
| CRH | CRH Plc ADR | 14.6048 | 65 B | -0.2526 | -1.7 | 172.6 K |
| DAL | Delta Air Lines Inc | 4.7398 | 60.05 B | -0.0517 | -1.08 | 23.46 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.7976 | 55.54 B | -0.1866 | -2.08 | 26.5 K |
| ROK | Rockwell Automation Inc | 21.0469 | 49.57 B | -0.2835 | -1.33 | 1.76 M |
| AZO | Autozone | 150.56 | 47.87 B | -4.48 | -2.89 | 2.22 M |
| SPG-PJ | Simon Property Group Inc | 21.9074 | 45.24 B | -0.3101 | -1.4 | 1.5 K |
| DHI | D.R. Horton | 7.1799 | 41.92 B | -0.4379 | -5.75 | 16.49 M |
| FNV | Franco Nev Corp | 21.7703 | 40.96 B | -0.599 | -2.68 | 55.4 K |
| WAT | Waters Corp | 44.01 | 40.6 B | -0.29 | -0.65 | 749.58 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 22.7708 | 39.69 B | -0.1743 | -0.76 | 662 K |
| CLS | Celestica Inc | 6.40 | 39.56 B | -0.11 | -1.69 | 926.14 K |
| CCL | Carnival Corp | 18.093 | 38.93 B | -0.3042 | -1.65 | 7.42 M |
| HIG | Hartford Financial Services Group | 10.3626 | 37.78 B | -0.2533 | -2.39 | 23.03 M |
| IRM | Iron Mountain Inc | 9.522 | 37.7 B | -0.2249 | -2.31 | 1.72 M |
| EXR | Extra Space Storage Inc | 3.9928 | 32.97 B | -0.0337 | -0.84 | 1.41 M |
| RMD | Resmed Inc | 14.9735 | 32.89 B | -0.1658 | -1.1 | 1.18 M |
| EL | Estee Lauder Companies | 13.1578 | 30 B | -0.0771 | -0.58 | 2.09 M |
| WST | West Pharmaceutical Services | 14.011 | 24.36 B | -0.1892 | -1.33 | 319.4 K |
| PHM | Pultegroup | 7.3825 | 24.24 B | -0.6216 | -7.77 | 18.85 M |
| RL | Ralph Lauren Corp | 40.8705 | 23.07 B | -0.6688 | -1.61 | 2.73 M |
| MKCV | McCormick & Company, Incorporated | 11.1434 | 23.03 B | -0.0703 | -0.63 | 2.45 K |
| STE | Steris Corp | 16.9425 | 23.01 B | -0.0975 | -0.57 | 911.9 K |
| MTZ | Mastec Inc | 12.27 | 22.98 B | -0.11 | -0.89 | 1.01 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 25.277 | 22.42 B | -0.3101 | -1.21 | 49.6 K |
| EFX | Equifax Inc | 22.2691 | 21.8 B | -0.6582 | -2.87 | 3.31 M |
| THC | Tenet Healthcare Corp | 12.84 | 21.5 B | -0.16 | -1.23 | 2.24 M |
| LEN | Lennar Corp | 6.7079 | 21.09 B | -0.3542 | -5.02 | 10.34 M |
| LEN-B | Lennar Corporation | 5.3154 | 20.67 B | -0.3224 | -5.72 | 54.32 K |
| BR | Broadridge Financial Solutions Llc | 11.8845 | 19.64 B | -0.2677 | -2.2 | 1.84 M |
| ZBH | Zimmer Biomet Holdings | 37.9198 | 18.99 B | -0.7306 | -1.89 | 2.28 M |
| DKS | Dick's Sporting Goods Inc | 12.1456 | 18.1 B | -0.2535 | -2.04 | 1.56 M |
| BBY | Best Buy Company | 20.1236 | 17.99 B | -0.1901 | -0.94 | 8.22 M |
| CF | Cf Industries Holdings | 10.8941 | 17.71 B | -0.1153 | -1.05 | 11.44 M |
| IEX | Idex Corp | 18.2886 | 17.63 B | -0.1569 | -0.85 | 302.35 K |
| RBC | Regal-Beloit Corp | 17.2279 | 17.55 B | -0.1001 | -0.58 | 335.8 K |
| JLL | Jones Lang Lasalle Inc | 32.3802 | 17 B | -0.1708 | -0.52 | 1.04 M |
| RBA | Ritchie Bros. Auctioneers Inc | 16.2913 | 16 B | -1.8275 | -10.09 | 1.71 M |
| SWK | Stanley Black & Decker Inc | 22.2874 | 15.44 B | -0.3036 | -1.34 | 1.03 M |
| CSL | Carlisle Companies Inc | 18.1214 | 14.92 B | -0.4164 | -2.25 | 379.4 K |
| CACI | Caci International | 38.87 | 14.81 B | -0.62 | -1.57 | 397.2 K |
| MKC-V | McCormick & Company Incorporated | 11.3649 | 14.52 B | -0.0717 | -0.63 | 2.6 K |
| TOL | Toll Brothers Inc | 15.7539 | 13.62 B | -0.524 | -3.22 | 5.88 M |
| TYL | Tyler Technologies | 16.74 | 13.47 B | -0.10 | -0.59 | 226.93 K |
| FNF | Fidelity National Financial | 6.2012 | 13.18 B | -0.0618 | -0.99 | 14.85 M |
| MOG-B | Moog Inc | 22.4166 | 13.04 B | -0.1207 | -0.54 | 1 K |
| SNN | Smith & Nephew Snats ADR | 10.1403 | 12.62 B | -0.0727 | -0.71 | 174.93 K |
| OC | Owens Corning Inc | 11.0551 | 12.32 B | -0.197 | -1.75 | 2.45 M |
| RTO | Rentokil Initial Plc ADR | 5.4434 | 12.13 B | -0.0678 | -1.23 | 900 |
| DVA | Davita Healthcare Partners Inc | 22.43 | 11.5 B | -0.345 | -1.51 | 1.53 M |
| MGM | MGM Resorts International | 6.7449 | 11.28 B | -0.0945 | -1.38 | 22.51 M |
| MOD | Modine Manufacturing Company | 4.33 | 10.81 B | -0.58 | -11.81 | 270 K |
| AYI | Acuity Brands Inc | 24.2903 | 10.77 B | -0.3668 | -1.49 | 261.4 K |
| DAR | Darling International Inc | 7.30 | 10.66 B | -0.27 | -3.57 | 1.07 M |
| UHS | Universal Health Services | 25.1771 | 10.36 B | -0.4253 | -1.66 | 1.92 M |
| DDS | Dillard's | 6.3005 | 9.68 B | -0.55 | -8.03 | 1.17 M |
| MHK | Mohawk Industries | 36.56 | 9.42 B | -0.19 | -0.52 | 2.37 M |
| EDU | New Oriental Education & Technology Group ADR | 12.6966 | 8.72 B | -0.2621 | -2.02 | 858.14 K |
| ATR | Aptargroup | 23.7023 | 8.43 B | -0.1946 | -0.81 | 402.6 K |
| AWI | Armstrong World Industries Inc | 10.3491 | 7.68 B | -0.4167 | -3.87 | 256.1 K |
| TEX | Terex Corp | 11.9004 | 7.57 B | -1.5465 | -11.5 | 12.71 M |
| GAP | Gap Inc | 10.4315 | 7.34 B | -0.1223 | -1.16 | 11.22 M |
| NPO | Enpro Industries | 15.5669 | 7.12 B | -0.3835 | -2.4 | 238.06 K |
| CHE | Chemed Inc | 33.7126 | 7.02 B | -0.6128 | -1.79 | 294.19 K |
| AN | Autonation Inc | 15.56 | 6.89 B | -0.12 | -0.77 | 2.84 M |
| EXP | Eagle Materials Inc | 21.5548 | 6.41 B | -0.3552 | -1.62 | 581.32 K |
| MTG | Mgic Investment Corp | 3.6855 | 6.33 B | -0.1702 | -4.41 | 3.39 M |
| M | Macy's Inc | 6.3238 | 6.27 B | -0.2208 | -3.37 | 11.52 M |
| MTRN | Materion Corp | 13.3646 | 5.88 B | -0.2403 | -1.77 | 140.72 K |
| DLB | Dolby Laboratories | 27.1766 | 5.84 B | -0.3749 | -1.36 | 1.72 M |
| VFC | V.F. Corp | 8.421 | 5.79 B | -0.0984 | -1.16 | 5.27 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEC | Senvest Capital | 19.00 | -2.50 | -11.63 | 400 | |
| RBA | Rb Global Inc | 18.0291 | -1.8371 | -9.25 | 544.13 K | |
| TLO | Talon Metals Corp | 4.0046 | -0.3186 | -7.37 | 150 | |
| ESM | Euro Sun Mining Inc | 4.6318 | -0.3633 | -7.27 | 1.54 K | |
| TCL-B | Transcontinental Inc | 3.0937 | -0.2386 | -7.16 | 735 | |
| CHR | Chorus Aviation Inc | 16.2924 | -1.2445 | -7.1 | 405.3 K | |
| BU | Burcon Nutrascience Corp | 100.0827 | -6.6171 | -6.2 | 1.34 K | |
| BCE-PE | Bce Inc Pref E | 6.619 | -0.3203 | -4.62 | 1.6 K | |
| CM | Canadian Imperial Bank of Commerce | 11.8283 | -0.5559 | -4.49 | 13.3 M | |
| GRT-UN | Granite Real Estate Investment Trust | 4.2988 | -0.1865 | -4.16 | 34.65 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 14.0134 | -0.5763 | -3.95 | 3.1 K | |
| IMP | Intermap Tech Corp | 17.50 | -0.70 | -3.85 | 1.07 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.0506 | -0.0977 | -3.1 | 7 K | |
| RUS | Russel Metals | 5.4179 | -0.1515 | -2.72 | 286.9 K | |
| LAS-A | Lassonde Industries Inc | 29.4404 | -0.8228 | -2.72 | 909 | |
| BHC | Bausch Health Companies Inc | 12.8084 | -0.3548 | -2.7 | 488.58 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0656 | -0.2187 | -2.64 | 4.67 K | |
| USA | Americas Silver Corp | 11.40 | -0.30 | -2.56 | 3.8 K | |
| ONEX | Onex Corp | 19.5554 | -0.4763 | -2.38 | 361.62 K | |
| BN-PM | Brookfield Corporation | 5.546 | -0.1209 | -2.13 | 9.8 K | |
| NOA | North American Construction Group Ltd | 6.0212 | -0.1311 | -2.13 | 19.2 K | |
| LNF | Leons Furniture | 5.2136 | -0.1048 | -1.97 | 19.18 K | |
| TCW | Trican Well | 5.7227 | -0.1139 | -1.95 | 558.98 K | |
| LNR | Linamar Corp | 6.4172 | -0.1242 | -1.9 | 335.96 K | |
| PSI | Pason Systems Inc | 5.0208 | -0.095 | -1.86 | 376.78 K | |
| CIGI | Colliers International Group Inc | 7.9236 | -0.1483 | -1.84 | 75.94 K | |
| FNV | Franco-Nevada Corp | 24.5038 | -0.4581 | -1.84 | 2.59 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.532 | -0.1276 | -1.67 | 9.82 K | |
| NPI | Northland Power Inc | 3.2104 | -0.054 | -1.65 | 83.64 K | |
| CLS | Celestica Inc Sv | 7.15 | -0.12 | -1.65 | 1.54 M | |
| BCE-PH | Bce Inc Pref H | 6.4316 | -0.1068 | -1.63 | 200 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.6033 | -0.1227 | -1.59 | 17.31 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.2723 | -0.1156 | -1.56 | 9.27 K | |
| PBH | Premium Brands Holdings Corp | 4.3179 | -0.0675 | -1.54 | 19.51 K | |
| KBL | Kbro Linen Inc | 5.9489 | -0.0885 | -1.47 | 5.2 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.078 | -0.0993 | -1.38 | 8.75 K | |
| MX | Methanex Corp | 8.544 | -0.1164 | -1.34 | 869.7 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.0441 | -0.0817 | -1.33 | 1.33 K | |
| BN-PN | Brookfield Corporation | 5.6097 | -0.0754 | -1.33 | 15.74 K | |
| ATRL | Atkinsrealis Group Inc | 31.6748 | -0.4226 | -1.32 | 330.71 K | |
| EMA | Emera Incorporated | 8.7881 | -0.1169 | -1.31 | 246.94 K | |
| MEQ | Mainstreet Eq J | 6.9735 | -0.0898 | -1.27 | 2.9 K | |
| PWF-PG | Power Financial Corp Pref G | 8.099 | -0.102 | -1.24 | 1.41 K | |
| EIF | Exchange Income Corp | 3.1378 | -0.0385 | -1.21 | 5.8 K | |
| SGY | Surge Energy Inc | 7.276 | -0.0841 | -1.14 | 35 | |
| FRU | Freehold Royalties Ltd | 3.9836 | -0.0448 | -1.11 | 294.23 K | |
| EQB | EQB Inc | 6.4194 | -0.0711 | -1.1 | 9.2 K | |
| PBL | Pollard Banknote Ltd | 3.1712 | -0.0327 | -1.02 | 2.98 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.0629 | -0.0818 | -1 | 15.58 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.7079 | -0.0678 | -1 | 4.34 K | |
| FSY | Forsys Metals Corp | 5.33 | -0.05 | -0.93 | 131.01 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0631 | -0.0381 | -0.93 | 9.85 K | |
| BDI | Black Diamond Group Ltd | 3.3001 | -0.0295 | -0.89 | 61.43 K | |
| WSP | WSP Global Inc | 14.586 | -0.1269 | -0.86 | 8.26 K | |
| TIH | Toromont Ind | 9.9644 | -0.0866 | -0.86 | 152.81 K | |
| OLY | Olympia Financial Group Inc | 7.3888 | -0.0615 | -0.83 | 200 | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.5986 | -0.0534 | -0.8 | 7.95 K | |
| TA | Transalta Corp | 10.8772 | -0.0868 | -0.79 | 812.48 K | |
| CCA | Cogeco Communications Inc | 16.1344 | -0.1204 | -0.74 | 168.72 K | |
| CGY | Calian Group Ltd | 7.8916 | -0.0549 | -0.69 | 2.3 K | |
| D-UN | Dream Office Real Estate Investment Trust | 12.7688 | -0.0857 | -0.67 | 104.76 K | |
| WPK | Winpak Ltd | 4.5435 | -0.0296 | -0.65 | 3.4 K | |
| CCL-B | CCL Industries Inc | 3.3717 | -0.0218 | -0.64 | 330.55 K | |
| WN | George Weston Limited | 15.1259 | -0.0967 | -0.64 | 229.86 K | |
| PHX | Phx Energy Services Corp | 3.0984 | -0.0198 | -0.63 | 83.85 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.6887 | -0.0345 | -0.6 | 75.5 K | |
| FTS-PG | Fortis Inc Pref G | 9.7834 | -0.0589 | -0.6 | 14.65 K | |
| GIB-A | CGI Inc | 10.0978 | -0.0594 | -0.58 | 2.14 M | |
| HPS-A | Hammond Power Solutions Inc | 5.8493 | -0.0323 | -0.55 | 5.79 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.7264 | -0.048 | -0.55 | 391.6 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.3508 | -0.0401 | -0.54 | 30.31 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.8003 | -0.0424 | -0.54 | 1.43 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 3.93 | 265.68 M | -0.12 | -2.96 | 202.69 K |
| CUBT | Curative Biotechnology Inc | 97.50 | 8.76 M | -22.50 | -18.75 | 4 |
| FDOGF | Friday's Dog Holdings Inc. | 3.948 | 7.85 M | -1.392 | -26.07 | 10 |
| HEWA | Healthwarehouse.Com | 3.20 | 5.7 M | -0.20 | -5.88 | 1.67 K |
| FTEG | For The Earth Corp | 9.009 | 3.7 M | -36.036 | -80 | 1 |
| ERHE | ERHC Energy Inc | 45.00 | 863.83 K | -0.50 | -1.1 | 531.42 K |
| GRCU | Green Cures & Botanical Distribution Inc | 590850.00 | 722.67 K | -393900.00 | -40 | 0 |
| NEOM | NeoMedia Technologies Inc | 21.90 | 508.84 K | -6.60 | -23.16 | 9.12 K |
| TGHI | Touchpoint Group Holdings Inc | 10285.7178 | 344.25 K | -771.4307 | -6.98 | 0 |
| REFG | Medical Cannabis Payment Solutions Inc | 60.00 | 182.51 K | -40.00 | -40 | 1 |
| PJET | Priority Aviation Inc | 800.00 | 98.01 K | -800.00 | -50 | 26 |
| REDFY | Rediff.com India Limited | 3.92 | 36.2 K | -0.13 | -3.21 | 126.69 K |
| XDSL | mPhase Technologies Inc | 125.00 | 16.8 K | -22.50 | -15.25 | 2.13 K |
| XLWH | Xinliwang International Holdings Company Ltd | 80.00 | 10.92 K | -30.00 | -27.27 | 1.24 K |
| CDVIQ | Cal Dive International Inc | 9.62 | 9.86 K | -0.13 | -1.33 | 543.07 K |
| STTO | SITO Mobile Ltd. | 13.10 | 5.13 K | -0.90 | -6.43 | 190 |
| SIMPQ | Simply Inc | 179.875 | 1.55 K | -2.50 | -1.37 | 737 |
| DOMR | Dominion Resources Black Warrior Trust | 10.5008 | 785 | -0.9026 | -7.92 | 52.59 K |
| GFCJ | Guaranty Financial Corporation | 3.60 | 560 | -1.40 | -28 | 192 |
| CALIQ | China Auto Logistics Inc. | 18.90 | 484 | -2.04 | -9.74 | 2.24 K |
| PARD | Poniard Pharmaceuticals Inc | 170.00 | 149 | -9.20 | -5.13 | 10.38 K |
| DKAM | Drinks Americas Holdings Ltd | 506.2504 | -37.5004 | -6.9 | 41 | |
| COWI | CoroWare Inc | 6400.00 | -400.00 | -5.88 | 0 | |
| ESINQ | ITT Educational Services Inc | 90.55 | -3.84 | -4.07 | 1.79 M | |
| PTRC | Petro River Oil Corp | 72.00 | -3.00 | -4 | 377 | |
| NKRSF | Niko Resources Ltd | 64.3255 | -1.1178 | -1.71 | 200 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMR | iMetal Resources Inc | 225.00 | -75.00 | -25 | 12 | |
| CMIL | Capella Minerals Limited | 4.20 | -1.05 | -20 | 122 | |
| STS | South Star Mining Corp | 10.50 | -2.25 | -17.65 | 99 | |
| KNG | Kingsmen Resources Ltd | 3.04 | -0.64 | -17.39 | 138 | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | -1.00 | -16.67 | 135 | |
| TGX | True North Gems Inc | 330.00 | -60.00 | -15.38 | 13 | |
| ROAR | Lion Rock Resources Inc. | 7.00 | -1.00 | -12.5 | 320 | |
| FUSE | Fuse Cobalt Inc | 70.00 | -10.00 | -12.5 | 30 | |
| ZC | Zimtu Capital Corp | 5.10 | -0.65 | -11.3 | 100 | |
| REVX | Rev Exploration Corp. | 9.00 | -1.00 | -10 | 170 | |
| RHT | Reliq Health Technologies Inc | 4.50 | -0.50 | -10 | 66.81 K | |
| IDL | Imaging Dynamics Company Ltd | 45.8333 | -4.1667 | -8.33 | 56 | |
| KIP | Kiplin Metals Inc | 307.80 | -24.30 | -7.32 | 120 K | |
| ABM | Athabasca Minerals Inc | 39.00 | -3.00 | -7.14 | 1.65 K | |
| IB | IBC Advanced Alloys Corp | 9.00 | -0.60 | -6.25 | 1.09 K | |
| VLI | Vision Lithium Inc | 3.20 | -0.20 | -5.88 | 117.5 K | |
| NVT | Nortec Minerals Corp | 4.80 | -0.30 | -5.88 | 2.97 K | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 455 | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | -0.50 | -5.26 | 665 | |
| SILV | Silver Valley Metals Corp. | 10.53 | -0.54 | -4.88 | 20.1 K | |
| GCOM | Green Shift Commodities Ltd. | 12.60 | -0.60 | -4.55 | 1.36 K | |
| WEC | Winchester Equity Corporation | 5.20 | -0.20 | -3.7 | 500 | |
| FTJ | Fort St. James Nickel Corp | 11.60 | -0.40 | -3.33 | 88 | |
| FMM | Full Metal Minerals Ltd | 3.884 | -0.0996 | -2.5 | 15.36 K | |
| MRZL | Mont Royal Resources Limited. | 9.324 | -0.2331 | -2.44 | 8.3 K | |
| TIG | Triumph Gold Corp | 49.00 | -1.00 | -2 | 6.64 K | |
| TNX | TenX Protocols Inc. | 275.4007 | -1.725 | -0.62 | 0 |