Market Diaries
TSX    TSX Venture    CSE    New York    NYSE MKT    NASDAQ    Other USNew York - HighNew York - LowTSX    TSX Venture    CSE    New York    NYSE MKT    NASDAQ    Other USNYSE MKT - HighNYSE MKT - LowTSX    TSX Venture    CSE    New York    NYSE MKT    NASDAQ    Other USNASDAQ - High
CSE Lows on Sep 22, 2017
CompanySymbolPriceVolume
Eviana Health CorpEHC$1.204,500
CompanySymbolPriceVolume
AG Mortgage Invt Tr IncMITTUS$19.6549,158
AdvanSix IncASIXUS$38.9840,413
Aerojet Rocketdyne HldgsAJRDUS$35.42346,014
Allegion plcALLEUS$84.64178,817
Ambev SAABEVUS$6.864,995,872
Amphenol CorpAPHUS$83.71519,801
Apollo Global Mgmt LLCAPOUS$31.07159,367
Arcos Dorados Hldgs IncARCOUS$10.0580,685
Arista Networks IncANETUS$192.05202,888
Asia Pacific Fund IncAPBUS$14.204,797
BEST IncBSTIUS$12.901,498,276
BWX Technologies IncBWXTUS$56.37203,880
Badger Meter IncBMIUS$48.4547,886
Banco de ChileBCHUS$93.6625,948
Banco Macro SABMAUS$114.32102,865
Banco Santander-ChileBSACUS$30.6398,698
Bank of NT ButterfieldNTBUS$36.6064,075
Bank of Nova ScotiaBNSUS$64.93235,370
Boeing CoBAUS$259.26687,152
Boise Cascade CoBCCUS$33.5571,274
BorgWarner IncBWAUS$50.18372,450
Bright Scholar Ed HldgsBEDUUS$26.00179,424
Broadridge Finl SolutionsBRUS$80.9397,861
Brookfield Asset Mgmt IncBAMUS$40.93144,814
CACI International IncCACIUS$136.9029,411
CBIZ IncCBZUS$16.1068,267
Canadian Pacific Rr LtdCPUS$169.09138,857
CarMax IncKMXUS$74.601,544,063
CatchMark Timber Tr IncCTTUS$12.4524,797
Caterpillar IncCATUS$125.41828,839
Colfax CorpCFXUS$42.85113,900
Dana IncDANUS$27.40306,479
Delphi Automotive PLCDLPHUS$102.94384,593
Deltic Timber CorpDELUS$86.8316,252
Despegar.com CorpDESPUS$33.30246,726
Dom Enrg Midstream PtnrsDMUS$34.50307,951
Empresa Distrib ComercialEDNUS$38.9021,263
Envestnet IncENVUS$50.5073,754
Ferro CorpFOEUS$21.66162,681
Fiat Chrysler AutomobilesFCAUUS$18.101,642,243
FirstCash IncFCFSUS$61.6533,929
Flagstar Bancorp IncFBCUS$34.5345,406
Gabelli Multimedia Tr IncGGTUS$9.8662,910
Arthur J Gallagher & CoAJGUS$61.03259,694
Gardner Denver Hldgs IncGDIUS$26.3048,914
General Motors CoGMUS$39.534,927,044
GoDaddy IncGDDYUS$45.371,668,644
Graco IncGGGUS$122.8663,371
Grupo Supervielle SASUPVUS$23.92107,330
HEICO CorpHEIUS$90.8754,835
 HEI.AUS$77.2521,668
HFF IncHFUS$38.6043,687
HP IncHPQUS$19.951,710,673
HSBC Holdings plcHSEAUS$27.8914,046
Harris CorpHRSUS$131.86224,067
Hexcel CorpHXLUS$58.23191,032
Hilton Grand VacationsHGVUS$38.61181,445
Honeywell Intl IncHONUS$142.061,003,968
Huntington Ingalls IndsHIIUS$221.4236,758
Hyatt Hotels CorpHUS$61.57112,565
ITT IncITTUS$44.55129,789
Integer Holdings CorpITGRUS$50.1054,406
Iron Mountain IncIRMUS$40.63271,709
Jupai Holdings LtdJPUS$13.92131,785
Kadant IncKAIUS$96.0512,963
Korn/Ferry InternationalKFYUS$38.5078,207
Kyocera CorpKYOUS$63.291,106
Lazard World Divid & IncmLORUS$11.455,898
Lear CorpLEAUS$171.2689,338
Leidos Holdings IncLDOSUS$59.20194,248
Lithia Motors IncLADUS$116.6151,450
Live Nation Entmt IncLYVUS$43.85363,307
Lockheed Martin CorpLMTUS$311.36257,866
Louisiana-Pacific CorpLPXUS$28.49349,680
Magna International IncMGAUS$53.22244,255
Manitowoc Co IncMTWUS$8.58302,855
Meritor IncMTORUS$26.50352,361
Model N IncMODNUS$14.7047,848
Modine Manufacturing CoMODUS$18.3544,394
Monsanto CoMONUS$119.82463,156
Moody's CorpMCOUS$138.28232,089
Moog IncMOG.AUS$83.9838,653
 MOG.BUS$83.16100
MSDW Emerging Mrkts DebtMSDUS$10.2619,335
Myers Industries IncMYEUS$20.0013,502
NRG Yield IncNYLDUS$20.00348,631
 NYLD.AUS$19.54118,945
Navistar Intl CorpNAVUS$41.56110,671
New Germany Fund IncGFUS$18.454,925
Norbord IncOSBUS$39.8811,697
Northrop Grumman CorpNOCUS$282.93185,854
Novo Nordisk A/SNVOUS$49.44248,126
Oil-Dri Corp of AmericaODCUS$46.311,820
Parker-Hannifin CorpPHUS$177.61132,594
Paycom Software IncPAYCUS$76.7489,816
Phillips 66 CoPSXUS$90.10716,010
Planet Fitness IncPLNTUS$26.94554,014
Polaris Industries IncPIIUS$108.38103,435
Pure Storage IncPSTGUS$15.66849,813
La Quinta Holdings IncLQUS$17.46318,398
RPC IncRESUS$23.77311,740
Raytheon CoRTNUS$186.39353,127
Rexnord CorpRXNUS$25.60495,588
Roper Technologies IncROPUS$247.5371,147
Royal Bank of CanadaRYUS$76.84210,383
Royal Bk of Scotland GrpRBSUS$7.17168,670
Royal Dutch Shell plcRDS.AUS$59.59576,064
 RDS.BUS$61.61408,965
Royce Micro-Cap Trust IncRMTUS$8.949,574
Royce Value Trust IncRVTUS$15.4168,815
Sanofi SASNYUS$50.64106,490
Schneider National IncSNDRUS$26.85106,729
Select Energy Svcs IncWTTRUS$17.2492,253
A O Smith CorpAOSUS$59.60242,544
Source Capital IncSORUS$40.073,045
Statoil ASASTOUS$20.07320,201
TCW Strategic Incm Fd IncTSIUS$5.819,143
TIM Participacoes SATSUUS$19.20234,132
Teledyne Technologies IncTDYUS$161.5431,552
Teleflex IncTFXUS$242.1059,196
TopBuild CorpBLDUS$61.8844,557
TD BankTDUS$56.34276,212
Transportadora de Gas delTGSUS$20.0031,373
Ultrapar Participacoes SAUGPUS$25.09179,077
Vail Resorts IncMTNUS$232.4160,013
Valero Energy CorpVLOUS$74.36957,038
Viad CorpVVIUS$58.4016,590
Virtus Global M-S Incm FdVGIUS$17.8714,464
Visteon CorpVCUS$125.4843,182
Voya Asia Pac High DividIAEUS$10.777,910
WNS (Holdings) LtdWNSUS$37.3631,451
Waste Connections IncWCNUS$70.71136,924
Western Asset Income FundPAIUS$16.833,803
Winnebago Industries IncWGOUS$42.55176,819
Xylem IncXYLUS$64.80322,584
CompanySymbolPriceVolume
AquaVenture Holdings LtdWAASUS$14.1119,745
Ardagh Group SAARDUS$19.8963,715
Brookdale Sr Living IncBKDUS$10.78606,925
Campbell Soup CoCPBUS$45.00778,842
China Mobile LtdCHLUS$50.46259,871
Compass Minerals Intl IncCMPUS$59.75392,970
Dean Foods CoDFUS$10.30352,408
el.f Beauty IncELFUS$18.85153,820
Envision Healthcare CorpEVHCUS$42.91762,658
Five Point Holdings LLCFPHUS$13.0512,273
Genesis Energy LPGELUS$25.6679,333
Kellogg CoKUS$63.11668,746
Korea Electric Power CorpKEPUS$17.32219,559
Kroger CoKRUS$20.053,138,735
Newell Brands IncNWLUS$41.25958,652
SCANA CorpSCGUS$55.15519,165
Taubman Centers IncTCOUS$49.07292,366
CompanySymbolPriceVolume
Evans Bancorp IncEVBNUS$43.201,452
Mastech Digital IncMHHUS$11.605,523
Par Pacific Holdings IncPARRUS$20.5230,027
CompanySymbolPriceVolume
Caledonia Mining Corp PlcCMCLUS$5.87103
Kelso Technologies IncKIQUS$0.511,285
McClatchy CoMNIUS$6.81847
CompanySymbolPriceVolume
ABIOMED IncABMDUS$164.58128,041
AeroVironment IncAVAVUS$53.36108,529


Search by Symbol       Canada   US  


Top