Loser Volumes for 31 July 2006 from 00:00:00 until 23:59:59
Loser Volumes for 31 July 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 25.5642 | 68.64 B | -0.1692 | -0.66 | 303.9 K |
| SEB | Seaboard Corporation | 1096.4749 | 4.08 B | -23.0837 | -2.06 | 2.9 K |
| NG | Novagold Resources Inc | 15.0979 | 3.83 B | -0.1808 | -1.18 | 833.6 K |
| CET | Central Securities Corp | 7.0967 | 1.62 B | -0.0513 | -0.72 | 1.1 K |
| TMP | Tompkinstrustco | 20.5603 | 1.41 B | -0.7643 | -3.58 | 22 K |
| CMCL | Caledonia Mining Cp | 3.2366 | 478.38 M | -0.0252 | -0.77 | 9.78 K |
| CIX | Compx International Inc | 6.816 | 394.77 M | -0.0421 | -0.61 | 3.6 K |
| GTE | Gran Tierra Energy Inc | 29.50 | 350.62 M | -0.50 | -1.67 | 6.02 K |
| ELLO | Ellomay Capital Ltd | 7.1037 | 278.15 M | -0.1946 | -2.67 | 4.18 K |
| LODE | Comstock Mining Inc | 490.0001 | 267.21 M | -4.9999 | -1.01 | 53 |
| ARMP | Armata Pharmaceuticals Inc | 12600.00 | 187.23 M | -140.00 | -1.1 | 1 |
| STXS | Stereotaxis Inc | 80.2368 | 141.47 M | -2.9092 | -3.5 | 20.66 K |
| SIF | Sifco Industries | 3.868 | 131.46 M | -0.0567 | -1.44 | 1.5 K |
| WWR | Westwater Resources | 29400.00 | 76.85 M | -480.00 | -1.61 | 7 |
| CVU | CPI Aerostructures | 6.55 | 71.42 M | -0.13 | -1.95 | 4.1 K |
| DXR | Daxor Corp | 11.0408 | 57.26 M | -0.3772 | -3.3 | 4.1 K |
| FSP | Franklin Street Properties | 6.0043 | 45.25 M | -0.0485 | -0.8 | 69.5 K |
| CVM | Cel-Sci Corp | 6000.00 | 24.82 M | -150.00 | -2.44 | 9 |
| INUV | Inuvo Inc | 230.00 | 11.99 M | -5.00 | -2.13 | 983 |
| AWX | Avalon Holdings Corp | 5.31 | 10.41 M | -0.11 | -2.03 | 7.1 K |
| DSS | Document Security Systems | 20232.8359 | 4.92 M | -332.3613 | -1.62 | 11 |
| IPB | Merrill Lynch & Company | 6.1688 | -0.0754 | -1.21 | 100 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4381.9902 | 6 T | -32.9097 | -0.75 | 33.43 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 16.8447 | 3.59 T | -0.133 | -0.78 | 40.24 M |
| MU | Micron Technology | 15.2047 | 1.02 T | -0.2243 | -1.45 | 4.26 M |
| INTC | Intel Corp | 10.6502 | 476.12 B | -0.1065 | -0.99 | 42.8 M |
| CSCO | Cisco Systems Inc | 11.5076 | 437.66 B | -0.1287 | -1.11 | 49.17 M |
| STX | Seagate Technology | 11.205 | 192.65 B | -0.1159 | -1.02 | 6.21 M |
| GILD | Gilead Sciences Inc | 10.6249 | 181.18 B | -0.1658 | -1.54 | 14.98 M |
| QCOM | Qualcomm Inc | 22.2616 | 168.79 B | -0.3346 | -1.48 | 10.63 M |
| WDC | Western Digital Cp | 10.542 | 141.34 B | -0.1864 | -1.74 | 4.62 M |
| VRTX | Vertex Pharmaceutic | 33.52 | 138.91 B | -0.73 | -2.13 | 1.23 M |
| ISRG | Intuitive Surg Inc | 10.5778 | 135.72 B | -0.7044 | -6.24 | 18.18 M |
| INTU | Intuit Inc | 27.2457 | 100.39 B | -0.2471 | -0.9 | 3.04 M |
| REGN | Regeneron Pharmaceuticals | 13.5683 | 85.87 B | -0.1391 | -1.01 | 369.3 K |
| MDLZ | Mondelez Intl Inc | 19.2886 | 82.26 B | -0.1667 | -0.86 | 1.36 M |
| CTAS | Cintas Corp | 6.763 | 81.55 B | -0.1188 | -1.73 | 4.08 M |
| WBD | Discovery Inc Series A | 13.32 | 71.58 B | -0.16 | -1.19 | 837.35 K |
| AEP | American Electric Power Company | 16.6631 | 65.84 B | -0.1199 | -0.71 | 1.89 M |
| NDAQ | Nasdaq Inc | 7.2493 | 54.9 B | -0.3277 | -4.32 | 5.92 M |
| FITB | Fifth Third Bancorp | 20.7775 | 49.72 B | -0.1962 | -0.94 | 1.52 M |
| XEL | XCEL Energy Inc | 9.8014 | 47.66 B | -0.0636 | -0.64 | 3.29 M |
| MSTR | Strategy | 8.245 | 46.96 B | -0.238 | -2.81 | 8.13 M |
| EBAY | Ebay Inc | 8.9856 | 46.34 B | -0.1344 | -1.47 | 51.44 M |
| EXC | Exelon Corp | 19.5332 | 45.1 B | -0.1519 | -0.77 | 9.44 M |
| PAYX | Paychex Inc | 17.7317 | 44.27 B | -0.1452 | -0.81 | 1.55 M |
| MCHP | Microchip Technology | 9.0334 | 41.31 B | -0.0673 | -0.74 | 3.47 M |
| NTAP | Netapp Inc | 21.766 | 37.67 B | -0.1321 | -0.6 | 2.8 M |
| VOD | Vodafone Grp Plc ADR | 7.922 | 36.88 B | -0.1846 | -2.28 | 1.32 M |
| UAL | United Airlines Holdings Inc | 24.4446 | 36.73 B | -1.2905 | -5.01 | 3.67 M |
| NTRS | Northern Trust Corp | 35.4867 | 33.65 B | -0.4163 | -1.16 | 581.3 K |
| ERIC | Ericsson ADR | 8.5046 | 33.48 B | -0.1729 | -1.99 | 1.67 M |
| ILMN | Illumina Inc | 18.5944 | 33.13 B | -0.355 | -1.87 | 2.62 M |
| BIDU | Baidu Inc ADR | 7.17 | 31.62 B | -0.092 | -1.27 | 19.67 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.1461 | 28.96 B | -0.2056 | -2.2 | 438.28 K |
| JBHT | J B Hunt Transport | 16.7244 | 25.87 B | -0.1382 | -0.82 | 1.24 M |
| FCNCA | First Citizens Bancs | 187.8236 | 24.66 B | -2.9014 | -1.52 | 3.3 K |
| EXPD | Expeditors Intl | 36.0007 | 24.41 B | -0.475 | -1.3 | 1.22 M |
| MKSI | Mks Instruments Inc | 16.9477 | 18.87 B | -0.2787 | -1.62 | 553.5 K |
| EVRG | Evergy Inc | 10.2259 | 18.66 B | -0.1195 | -1.16 | 303.9 K |
| EWBC | East West Bancorp | 27.9616 | 17.81 B | -0.1802 | -0.64 | 210.53 K |
| CHRW | C.H. Robinson Ww | 29.9336 | 16.55 B | -0.4054 | -1.34 | 747.2 K |
| HST | Host Marriott Financial Trust | 10.7181 | 16.12 B | -0.1717 | -1.58 | 2.94 M |
| STRL | Sterling Constructio | 26.38 | 15.81 B | -0.20 | -0.75 | 74.06 K |
| NBIX | Neurocrine Bioscienc | 9.25 | 15.51 B | -0.14 | -1.49 | 624.09 K |
| LECO | Lincoln Elec Hld | 20.33 | 15.36 B | -0.1311 | -0.64 | 529.6 K |
| REG | Regency Centers Corp | 28.6718 | 14.22 B | -0.2101 | -0.73 | 242.3 K |
| UHAL | A M E R C O | 7.9422 | 13.88 B | -0.2206 | -2.7 | 514 K |
| IESC | Ies Holdings | 16.34 | 13.65 B | -0.30 | -1.8 | 29.17 K |
| EXEL | Exelixis Inc | 8.90 | 13.4 B | -0.06 | -0.67 | 327.95 K |
| ICLR | Icon Plc | 16.46 | 13.29 B | -0.1575 | -0.95 | 561.19 K |
| HAS | Hasbro Inc | 10.2425 | 13.19 B | -0.1698 | -1.63 | 1.96 M |
| BMRN | Biomarin Pharmaceuticals | 14.61 | 12.91 B | -0.18 | -1.22 | 353.9 K |
| AMKR | Amkor Technology | 5.7466 | 12.46 B | -0.186 | -3.14 | 3.73 M |
| TECH | Bio-Techne Cp | 10.3417 | 11.27 B | -0.0624 | -0.6 | 567.52 K |
| BPOP | Popular Inc | 118.42 | 10.78 B | -1.1191 | -0.94 | 70.22 K |
| CYTK | Cytokinetics | 34.92 | 10.68 B | -0.48 | -1.36 | 11.99 K |
| FDS | FactSet Research Systems Inc | 35.2995 | 10.67 B | -0.185 | -0.52 | 161.1 K |
| WTFC | Wintrust Financial Corp | 37.9798 | 10.3 B | -0.4047 | -1.05 | 276.38 K |
| SANM | Sanmina Corp | 20.82 | 10.12 B | -0.30 | -1.42 | 1.09 M |
| ZION | Zions Bancorp | 55.9378 | 9.95 B | -0.7832 | -1.38 | 483.3 K |
| IONS | Ionis Pharmaceuticals | 6.01 | 9.93 B | -0.04 | -0.66 | 409 K |
| ONB | Old National Bncp | 9.7684 | 9.87 B | -0.2099 | -2.1 | 427.9 K |
| HSIC | Henry Schein Inc | 18.5826 | 9.86 B | -0.4077 | -2.15 | 1.02 M |
| MTCH | Match Group Inc | 5.4616 | 9.53 B | -0.1152 | -2.07 | 15.61 M |
| VICR | Vicor Cp | 10.4933 | 9.25 B | -0.1833 | -1.72 | 121.72 K |
| AAL | American Airlines Group | 43.0739 | 9.15 B | -2.3757 | -5.23 | 3.13 M |
| BRKR | Bruker Corp | 5.5992 | 9.07 B | -0.0575 | -1.02 | 183.5 K |
| COLB | Columbia Banking Sys | 13.623 | 8.72 B | -0.0785 | -0.57 | 107.8 K |
| BOKF | Bok Financial Corp | 32.1039 | 8.54 B | -0.2758 | -0.85 | 10.61 K |
| QRVO | Qorvo Inc | 24.60 | 8.43 B | -0.48 | -1.91 | 1.46 M |
| VLY | Valley National Bancorp | 7.6546 | 7.82 B | -0.3036 | -3.81 | 719.1 K |
| SLAB | Silicon Labs Inc | 36.92 | 7.27 B | -0.80 | -2.12 | 851.95 K |
| GGAL | Grupo Fin Galicia ADR | 4.2533 | 7.02 B | -0.022 | -0.51 | 58.3 K |
| CHDN | Churchill Downs IN | 5.5192 | 6.53 B | -0.0527 | -0.95 | 91.11 K |
| UBSI | United Bkshs Inc | 15.6212 | 6.51 B | -0.2323 | -1.47 | 96 K |
| DOX | Amdocs Ltd Ord | 28.3213 | 6.41 B | -0.6089 | -2.1 | 1.17 M |
| URBN | Urban Outfitters Inc | 14.62 | 6.36 B | -0.08 | -0.54 | 3.62 M |
| GBCI | Glacier Bancorp Inc | 10.8993 | 6.15 B | -0.1281 | -1.16 | 221.85 K |
| VSEC | V S E Cp | 6.4292 | 6.11 B | -0.0882 | -1.35 | 5.44 K |
| HWC | Hancock Whitney Corp | 29.7065 | 6.05 B | -0.2303 | -0.77 | 247.9 K |
| CWST | Casella Waste Sys | 11.69 | 5.86 B | -0.13 | -1.1 | 49.92 K |
| CRUS | Cirrus Logic Inc | 6.97 | 5.78 B | -0.20 | -2.79 | 866.63 K |
| LGND | Ligand Pharm | 23.6481 | 5.71 B | -0.3075 | -1.28 | 105.56 K |
| CAKE | Cheesecake Fact | 17.5687 | 5.64 B | -0.246 | -1.38 | 867.3 K |
| NOVT | Novanta Inc | 24.60 | 5.49 B | -0.30 | -1.2 | 19.06 K |
| ACAD | Acadia Pharmaceutica | 6.43 | 5.08 B | -0.20 | -3.02 | 113.26 K |
| GNTX | Gentex Corp | 4.4316 | 4.98 B | -0.0531 | -1.18 | 1.62 M |
| UFPI | Universal Forest Prd | 13.8883 | 4.9 B | -0.2379 | -1.68 | 568.8 K |
| FELE | Franklin Electric Company | 19.087 | 4.6 B | -0.2729 | -1.41 | 193.55 K |
| FULT | Fulton Financial Cor | 8.5053 | 4.53 B | -0.0514 | -0.6 | 288.7 K |
| SLGN | Silgan Holdings | 8.0168 | 4.48 B | -0.0802 | -0.99 | 771.6 K |
| CVCO | Cavco Inds Inc | 32.75 | 4.48 B | -0.20 | -0.61 | 106.85 K |
| ITRI | Itron Inc | 46.54 | 4.38 B | -5.04 | -9.77 | 2.66 M |
| CENX | Century Aluminum C | 30.87 | 4.35 B | -1.48 | -4.57 | 2.04 M |
| LIVN | Livanova Plc OR Sh | 21.43 | 4.33 B | -0.21 | -0.97 | 446.01 K |
| TCBI | Texas Capital Bncsh | 19.0993 | 4.27 B | -0.2553 | -1.32 | 109.05 K |
| CATY | Cathay Genl Bncp | 24.2582 | 4.16 B | -0.6667 | -2.67 | 395.2 K |
| VEON | Veon Ltd ADR | 126.2224 | 4.09 B | -0.9689 | -0.76 | 114.02 K |
| SKYW | Skywest Inc | 21.1148 | 4.01 B | -0.2525 | -1.18 | 571.02 K |
| CVBF | Cvb Financial Corp | 6.9268 | 3.97 B | -0.0837 | -1.19 | 134.97 K |
| ATRO | Astronics Cp | 3.0361 | 3.85 B | -0.0391 | -1.27 | 1.35 K |
| BANF | Bancfirst Corp | 15.474 | 3.79 B | -0.0974 | -0.63 | 76.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JNJ | Johnson & Johnson | 35.2498 | 651.25 B | -0.2085 | -0.59 | 7.06 M |
| MA | Mastercard Inc | 4.1619 | 508.64 B | -0.0391 | -0.93 | 4.62 M |
| ORCL | Oracle Corporation | 12.219 | 421.9 B | -0.0816 | -0.66 | 35.15 M |
| MRK | Merck & Company | 19.2685 | 376.37 B | -0.4067 | -2.07 | 12.83 M |
| GE | General Electric Company | 97.7853 | 361.46 B | -0.9871 | -1 | 4.75 M |
| PG | Procter & Gamble Company | 34.0804 | 336.3 B | -0.3699 | -1.07 | 7.57 M |
| RY | Royal Bank of Canada | 18.9127 | 285.2 B | -0.3154 | -1.64 | 232.9 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.4465 | 248.54 B | -0.0747 | -0.99 | 1.06 M |
| BHP | BHP Billiton Ltd ADR | 14.3124 | 246.49 B | -0.2408 | -1.65 | 2.78 M |
| TMO | Thermo Fisher Scientific Inc | 35.0146 | 232.67 B | -0.1797 | -0.51 | 816.7 K |
| NVO | Novo Nordisk A/S ADR | 4.7185 | 204.77 B | -0.0322 | -0.68 | 18.7 K |
| APH | Amphenol Corp | 3.0513 | 193.59 B | -0.0191 | -0.62 | 5.82 M |
| TD | Toronto Dominion Bank | 10.9075 | 193.54 B | -0.083 | -0.76 | 226 K |
| BLK | Blackrock Inc | 79.971 | 187.91 B | -0.5139 | -0.64 | 159.7 K |
| DE | Deere & Company | 24.8807 | 175.79 B | -0.4629 | -1.83 | 6.11 M |
| RIO | Rio Tinto Plc ADR | 15.1471 | 171.31 B | -0.1044 | -0.68 | 1.54 M |
| BA | Boeing Company | 55.5073 | 169.3 B | -1.0683 | -1.89 | 5.52 M |
| ETN | Eaton Corp | 18.762 | 162.82 B | -0.2371 | -1.25 | 1.55 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.0823 | 160.25 B | -0.0365 | -0.51 | 155.31 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.6635 | 159.15 B | -0.0903 | -0.93 | 74.1 K |
| DHR | Danaher Corp | 12.9862 | 153.85 B | -0.0776 | -0.59 | 3.94 M |
| NEM | Newmont Mining Corp | 34.9792 | 138.64 B | -0.198 | -0.56 | 4.52 M |
| BMY | Bristol-Myers Squibb Company | 11.4102 | 138.64 B | -0.238 | -2.04 | 16.58 M |
| CB | Chubb Ltd | 29.64 | 131.55 B | -0.3451 | -1.15 | 1.07 M |
| LMT | Lockheed Martin Corp | 44.8872 | 130.07 B | -0.4563 | -1.01 | 2.45 M |
| PGR | Progressive Corp | 12.576 | 127.48 B | -0.1612 | -1.27 | 1.96 M |
| SYK | Stryker Corp | 36.286 | 126.37 B | -0.4784 | -1.3 | 918 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.9433 | 123.41 B | -0.0452 | -0.91 | 5.94 M |
| LOW | Lowe's Companies | 20.1666 | 121.09 B | -0.2489 | -1.22 | 6.86 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.8559 | 117.9 B | -0.0749 | -0.84 | 3.19 M |
| MO | Altria Group | 26.864 | 110.35 B | -0.2418 | -0.89 | 5.75 M |
| BNS | Bank of Nova Scotia | 15.9838 | 106.76 B | -0.2301 | -1.42 | 53.4 K |
| CM | Canadian Imperial Bank of Commerce | 11.1227 | 106.33 B | -0.0926 | -0.83 | 82.2 K |
| GSK | Glaxosmithkline Plc ADR | 20.9263 | 104.97 B | -0.1097 | -0.52 | 867.3 K |
| EQNR | Equinor ASA ADR | 11.8082 | 101.78 B | -0.1027 | -0.86 | 401.8 K |
| MCK | Mckesson Corp | 43.3706 | 100.14 B | -0.6542 | -1.49 | 1.65 M |
| DUK | Duke Energy Corp | 21.4549 | 93.45 B | -0.1132 | -0.52 | 1.32 M |
| BN | Brookfield Corporation | 4.0455 | 93.12 B | -0.0828 | -2.01 | 4.39 M |
| BCS | Barclays Plc ADR | 23.5412 | 90.32 B | -0.1194 | -0.5 | 243.69 K |
| WM | Waste Management | 20.4271 | 89.56 B | -0.2139 | -1.04 | 1.9 M |
| LYG | Lloyds Banking Group Plc ADR | 11.6203 | 87.34 B | -0.1328 | -1.13 | 174.28 K |
| MCO | Moody's Corp | 43.6867 | 87.17 B | -0.9552 | -2.14 | 1.19 M |
| ELV | Elevance Health Inc | 59.1726 | 86.86 B | -0.4527 | -0.76 | 3.42 M |
| UPS | United Parcel Service | 36.0071 | 86.79 B | -0.5748 | -1.57 | 4.9 M |
| JCI | Johnson Controls Intl | 3.4665 | 86.65 B | -0.0186 | -0.53 | 1.34 M |
| CP | Canadian Pacific Railway | 7.6133 | 85 B | -0.0907 | -1.18 | 1.13 M |
| NGG | National Grid Transco Plc ADR | 17.3071 | 80.19 B | -0.1284 | -0.74 | 74.56 K |
| NSC | Norfolk Southern Corp | 27.6579 | 78.77 B | -0.2166 | -0.78 | 3.95 M |
| RCL | Royal Caribbean Cruises Ltd | 26.825 | 78.1 B | -0.5302 | -1.94 | 1.71 M |
| FDX | Fedex Corp | 84.7284 | 77.99 B | -0.4693 | -0.55 | 2.17 M |
| TRV | The Travelers Companies Inc | 28.818 | 75.83 B | -0.2139 | -0.74 | 3.81 M |
| TGT | Target Corporation | 27.9978 | 73.94 B | -0.3292 | -1.16 | 5.12 M |
| BSX | Boston Scientific Corp | 17.01 | 73 B | -0.49 | -2.8 | 10.23 M |
| CL | Colgate-Palmolive Company | 18.6726 | 72.61 B | -0.1101 | -0.59 | 3.75 M |
| DB | Deutsche Bank Ag | 63.3005 | 71.06 B | -0.4436 | -0.7 | 56.55 K |
| MFC | Manulife Financial Corp | 14.1828 | 70.65 B | -0.1075 | -0.75 | 619.2 K |
| AJG | Arthur J. Gallagher & Company | 15.2298 | 67.63 B | -0.1009 | -0.66 | 751.8 K |
| RSG | Republic Services | 17.4548 | 67.57 B | -0.1087 | -0.62 | 728.25 K |
| CRH | CRH Plc ADR | 17.2461 | 63.25 B | -0.158 | -0.91 | 28.7 K |
| RELX | Relx Plc ADR | 4.4768 | 62.61 B | -0.0281 | -0.62 | 112 K |
| VALE | Vale S.A. ADR | 3.992 | 62.09 B | -0.0792 | -1.95 | 10.12 M |
| TFC | Truist Financial Corp | 19.702 | 61.59 B | -0.2205 | -1.11 | 1.49 M |
| NKE | Nike Inc | 7.9903 | 60.47 B | -0.091 | -1.13 | 14.18 M |
| MET | Metlife Inc | 34.6908 | 59.95 B | -0.4336 | -1.23 | 3.6 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.7001 | 59.53 B | -0.6579 | -2.17 | 400 |
| O | Realty Income Corp | 8.074 | 59.23 B | -0.0918 | -1.12 | 379.78 K |
| OKE | Oneok Inc | 7.7429 | 58.83 B | -0.0958 | -1.22 | 1.48 M |
| F | Ford Motor Company | 3.3943 | 57.46 B | -0.0865 | -2.49 | 25.31 M |
| CAH | Cardinal Health | 30.5471 | 53.38 B | -0.383 | -1.24 | 1.55 M |
| HEI | Heico Corp | 5.8276 | 49.61 B | -0.0661 | -1.12 | 473.02 K |
| ETR | Entergy Corp | 17.5283 | 48.82 B | -0.1159 | -0.66 | 2 M |
| ROK | Rockwell Automation Inc | 40.7705 | 48.64 B | -0.3618 | -0.88 | 2.04 M |
| WDS | Woodside Energy Group Ltd | 15.6337 | 45.04 B | -0.0858 | -0.55 | 8.28 K |
| HMC | Honda Motor Company ADR | 16.7796 | 43.3 B | -0.2954 | -1.73 | 386.9 K |
| LYV | Live Nation Entertainment | 20.96 | 42.36 B | -0.52 | -2.42 | 297.2 K |
| GFI | Gold Fields Ltd ADR | 11.8329 | 42.01 B | -0.1929 | -1.6 | 1.55 M |
| DHI | D.R. Horton | 16.3118 | 41.49 B | -0.3045 | -1.83 | 3.18 M |
| KB | KB Financial Group Inc ADR | 46.0823 | 41.42 B | -1.6458 | -3.45 | 535.94 K |
| SYY | Sysco Corp | 15.5466 | 40.25 B | -0.1578 | -1 | 2.42 M |
| HSY | Hershey Foods Corp | 33.776 | 37.46 B | -0.6267 | -1.82 | 843.4 K |
| CLS | Celestica Inc | 9.49 | 37.4 B | -0.05 | -0.52 | 1.13 M |
| HIG | Hartford Financial Services Group | 54.8718 | 37.31 B | -0.4269 | -0.77 | 1.64 M |
| EL | Estee Lauder Companies | 14.4722 | 36.88 B | -0.0853 | -0.59 | 2.29 M |
| TKO | Tko Group Holdings Inc Cl A | 7.7416 | 36.56 B | -0.0854 | -1.09 | 90.9 K |
| HEI-A | HEICO Corporation | 4.8716 | 36.47 B | -0.0744 | -1.5 | 228.88 K |
| PEG | Public Service Enterprise Group Inc | 16.2366 | 36.19 B | -0.39 | -2.35 | 8.63 M |
| VMC | Vulcan Materials Company | 52.4073 | 35.77 B | -1.3773 | -2.56 | 1.34 M |
| CCL | Carnival Corp | 26.291 | 35.24 B | -0.4993 | -1.86 | 3.5 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.4255 | 35.14 B | -0.5834 | -2.54 | 89.6 K |
| PUK | Prudential Public Ltd Company ADR | 10.5097 | 35.02 B | -0.257 | -2.39 | 24.33 K |
| MTB | M&T Bank Corp | 67.433 | 34.83 B | -0.4701 | -0.69 | 178.9 K |
| WEC | Wisconsin Energy Corp | 11.3476 | 34.54 B | -0.0672 | -0.59 | 725.4 K |
| EXR | Extra Space Storage Inc | 7.2952 | 32.4 B | -0.0962 | -1.3 | 194.2 K |
| MLM | Martin Marietta Materials | 64.2015 | 32.13 B | -0.7415 | -1.14 | 767.8 K |
| LVS | Las Vegas Sands | 39.2952 | 30.46 B | -0.4688 | -1.18 | 2.07 M |
| BAP | Credicorp Ltd | 18.3249 | 30.11 B | -0.113 | -0.61 | 92.58 K |
| AEE | Ameren Corp | 23.3479 | 29.38 B | -0.1405 | -0.6 | 452.7 K |
| ATO | Atmos Energy Corp | 15.3227 | 28.2 B | -0.1704 | -1.1 | 172 K |
| WSM | Williams-Sonoma | 10.0916 | 27.97 B | -0.1365 | -1.33 | 1.22 M |
| EIX | Edison International | 20.4488 | 27.55 B | -0.1136 | -0.55 | 1.24 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SXGC | Southern Cross Gold Consolidated Ltd | 3.0476 | -0.381 | -11.11 | 19.47 K | |
| LGO | Largo Resources Ltd | 25.00 | -2.00 | -7.41 | 2.4 K | |
| USA | Americas Silver Corp | 32.10 | -2.40 | -6.96 | 1.84 K | |
| SKE | Skeena Resources Ltd | 58.00 | -4.00 | -6.45 | 60 | |
| GFP | Greenfirst Forest Products Inc | 13.8012 | -0.9356 | -6.35 | 7.37 K | |
| DXT | Dexterra Group Inc | 8.3109 | -0.4902 | -5.57 | 65.6 K | |
| IAG | IA Financial Corp Inc | 17.3361 | -0.8384 | -4.61 | 261.5 K | |
| LNR | Linamar Corp | 10.9665 | -0.4974 | -4.34 | 35.12 K | |
| BU | Burcon Nutrascience Corp | 41.5219 | -1.4889 | -3.46 | 3.62 K | |
| CCM | Canagold Resources Ltd | 3.25 | -0.10 | -2.99 | 36.58 K | |
| CTC | Canadian Tire Corp Ltd | 73.0193 | -2.2214 | -2.95 | 475 | |
| WCP | Whitecap Resources Inc | 4.7998 | -0.1412 | -2.86 | 640 | |
| ABRA | Abrasilver Resource Corp | 140.00 | -4.00 | -2.78 | 78 | |
| TA | Transalta Corp | 11.2515 | -0.3037 | -2.63 | 387.23 K | |
| MRE | Martinrea International Inc | 5.8068 | -0.1552 | -2.6 | 31 K | |
| ACO-X | ATCO Ltd | 10.9958 | -0.2763 | -2.45 | 74.28 K | |
| BN | Brookfield Corporation | 4.9788 | -0.1191 | -2.34 | 1.48 M | |
| ELD | Eldorado Gold | 25.672 | -0.5769 | -2.2 | 2.05 M | |
| BHC | Bausch Health Companies Inc | 17.7413 | -0.39 | -2.15 | 473.12 K | |
| WPK | Winpak Ltd | 6.4759 | -0.1415 | -2.14 | 1.49 K | |
| EXE | Extendicare Inc | 5364.8979 | -114.8169 | -2.1 | 1.98 K | |
| BCE | BCE Inc | 8.8473 | -0.1885 | -2.09 | 2.2 M | |
| BBD-PC | Bombardier Inc Pref C | 3.7544 | -0.0798 | -2.08 | 10.6 K | |
| NWC | The North West Company Inc | 5.8032 | -0.1174 | -1.98 | 2.96 K | |
| EDV | Endeavour Mining Corp | 55.1961 | -1.1098 | -1.97 | 11.58 K | |
| MDI | Major Drilling Grp | 6.5496 | -0.1254 | -1.88 | 33.34 K | |
| PTM | Platinum Group Metals Ltd | 157.00 | -3.00 | -1.88 | 666 | |
| CCA | Cogeco Communications Inc | 13.8898 | -0.2637 | -1.86 | 24.79 K | |
| RY | Royal Bank of Canada | 21.4182 | -0.4048 | -1.85 | 2.2 M | |
| RVX | Resverlogix Corp | 4.7111 | -0.0889 | -1.85 | 18 K | |
| CLS | Celestica Inc Sv | 10.63 | -0.20 | -1.85 | 364.6 K | |
| TLO | Talon Metals Corp | 10.1936 | -0.1821 | -1.76 | 6.93 K | |
| WSP | WSP Global Inc | 5.546 | -0.0948 | -1.68 | 7.45 K | |
| BBD-B | Bombardier Inc Series B | 63.8284 | -1.0638 | -1.64 | 236.56 K | |
| BBD-A | Bombardier Inc | 75.50 | -1.25 | -1.63 | 32.88 K | |
| LAM | Laramide Resources Ltd | 5.71 | -0.09 | -1.55 | 47.8 K | |
| MG | Magna International Inc | 11.6988 | -0.184 | -1.55 | 578.08 K | |
| BNS | Bank of Nova Scotia | 18.2634 | -0.2767 | -1.49 | 1.44 M | |
| CP | Canadian Pacific Kansas City Ltd | 8.5757 | -0.127 | -1.46 | 1.77 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.4031 | -0.0492 | -1.43 | 6 K | |
| IFP | Interfor Corp | 6.1509 | -0.0845 | -1.36 | 68.7 K | |
| BBD-PB | Bombardier Inc Pref B | 3.8704 | -0.052 | -1.33 | 1.2 K | |
| JAG | Jaguar Mining Inc | 3726.4094 | -49.4651 | -1.31 | 1.22 K | |
| GWO | Great-West Lifeco Inc | 11.3118 | -0.1386 | -1.21 | 234.07 K | |
| TD | Toronto-Dominion Bank | 13.3886 | -0.1622 | -1.2 | 2.12 M | |
| MFC | Manulife Fin | 16.1662 | -0.1948 | -1.19 | 2 M | |
| BCE-PZ | Bce Inc Pref Z | 8.4426 | -0.1003 | -1.17 | 2.75 K | |
| CAE | Cae Inc | 6.8876 | -0.0796 | -1.14 | 233.09 K | |
| CM | Canadian Imperial Bank of Commerce | 14.7342 | -0.1697 | -1.14 | 1.49 M | |
| NA | National Bank of Canada | 12.8211 | -0.1445 | -1.11 | 607.6 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 7.5648 | -0.084 | -1.1 | 600 | |
| NDM | Northern Dynasty Minerals Ltd | 9.09 | -0.10 | -1.09 | 29 K | |
| IMO | Imperial Oil | 29.0558 | -0.3126 | -1.06 | 912.23 K | |
| GIB-A | CGI Inc | 6.5601 | -0.0694 | -1.05 | 757.87 K | |
| PBL | Pollard Banknote Ltd | 4.5815 | -0.047 | -1.02 | 3.88 K | |
| CTC-A | Canadian Tire Corporation Limited | 38.2144 | -0.3824 | -0.99 | 205.9 K | |
| TC | Tucows Inc | 4.08 | -0.04 | -0.97 | 125 | |
| RCI-B | Rogers Communications Inc | 12.1638 | -0.1182 | -0.96 | 2.01 M | |
| IMG | Iamgold Corp | 9.5291 | -0.0905 | -0.94 | 775.02 K | |
| TCL-A | Transcontinental Inc | 7.083 | -0.065 | -0.91 | 14.58 K | |
| FTS | Fortis Inc | 10.7025 | -0.0951 | -0.88 | 182.74 K | |
| FTT | Finning Intl | 11.4221 | -0.0957 | -0.83 | 377.67 K | |
| PNP | Pinetree Capital Ltd | 880.00 | -7.00 | -0.79 | 451 | |
| REI-UN | RioCan Real Estate Investment Trust | 7.0191 | -0.0555 | -0.78 | 258.8 K | |
| BMO | Bank of Montreal | 25.3388 | -0.1941 | -0.76 | 1.2 M | |
| POW | Power Corp of Canada Sv | 12.0119 | -0.0903 | -0.75 | 301.44 K | |
| AGF-B | AGF Management Limited | 6.1744 | -0.0457 | -0.73 | 54.44 K | |
| NG | Novagold Res Inc | 15.2609 | -0.1128 | -0.73 | 842.42 K | |
| CNR | Canadian National Railway Co. | 15.9423 | -0.112 | -0.7 | 2.4 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.6935 | -0.0251 | -0.67 | 7.32 K | |
| GIL | Gildan Activewear Inc | 9.5163 | -0.0591 | -0.62 | 649.6 K | |
| CEF | Sprott Physical Gold Silver Trust | 9.7388 | -0.0595 | -0.61 | 55.87 K | |
| D-UN | Dream Office Real Estate Investment Trust | 19.2155 | -0.1069 | -0.55 | 20.18 K | |
| ATRL | Atkinsrealis Group Inc | 22.4161 | -0.1179 | -0.52 | 135.19 K | |
| CAS | Cascades Inc | 6.4974 | -0.0338 | -0.52 | 25.74 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.3841 | -0.028 | -0.52 | 43.91 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.061 | 32.1 B | -0.2242 | -4.24 | 548 |
| LNWO | Light & Wonder, Inc. | 33.97 | 6.99 B | -0.30 | -0.88 | 470.1 K |
| NTPIF | Nam Tai Property Inc. | 17.11 | 271.72 M | -2.89 | -14.45 | 2.07 M |
| GGII | Green Globe International Inc | 920.00 | 6.66 M | -60.00 | -6.12 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 2512.5022 | 278.3 K | -149.9998 | -5.63 | 4 |
| GRLF | Green Leaf Innovations Inc | 30.00 | 93.04 K | -5.00 | -14.29 | 136.16 K |
| SWYDF | Stornoway Diamond Corporation | 4.30 | 92.66 K | -0.1568 | -3.52 | 11.1 K |
| KUBR | Kuber Resources Corporation | 1560.00 | 47.27 K | -60.0002 | -3.7 | 15 |
| OOAG | OMDA Oil and Gas Inc | 4.80 | 32.33 K | -0.70 | -12.73 | 3.6 M |
| WNBD | Winning Brands Corporation | 45.00 | 27.12 K | -2.50 | -5.26 | 76 |
| MMMM | Quad M Solutions Inc | 40.00 | 21.74 K | -11.00 | -21.57 | 3.5 K |
| BCCI | Baristas Coffee Company Inc | 4.20 | 19.21 K | -0.80 | -16 | 5 K |
| CBRI | CMTSU Liquidation Inc | 6.50 | 8.16 K | -0.07 | -1.07 | 173.2 K |
| CGIP | Celadon Group Inc | 16.98 | 5.66 K | -0.1739 | -1.01 | 342.46 K |
| ACAI | Safeplus International Holdings Limited | 98.00 | 5.08 K | -7.00 | -6.67 | 4.86 K |
| HDYNQ | Hyperdynamics Corporation | 17.60 | 3.56 K | -0.32 | -1.79 | 6.95 K |
| RITT | RiT Technologies Ltd | 8.80 | 1.55 K | -0.16 | -1.79 | 624 |
| SPDC | Speed Commerce Inc | 70.40 | 603 | -2.88 | -3.93 | 36.6 K |
| PRXIQ | Premier Exhibitions Inc | 59.00 | 491 | -1.00 | -1.67 | 10.29 K |
| ICOA | ICOA Inc | 37.50 | 60 | -2.00 | -5.06 | 203 |
| SALN | Salon City Inc | 20.00 | -15.00 | -42.86 | 28.64 K | |
| GNCP | GNCC Capital Inc | 4.05 | -1.575 | -28 | 133 | |
| NPHC | Nutra Pharma Corp | 5.28 | -1.12 | -17.5 | 1.38 K | |
| PLPL | Plandaí Biotechnology Inc | 240.00 | -40.00 | -14.29 | 54 | |
| AUCM | AuctionCities.com Inc | 9.00 | -1.00 | -10 | 235 | |
| WWPW | Wind Works Power Corp | 13.60 | -1.40 | -9.33 | 32.78 K | |
| BAJFF | Camrova Resources Inc | 24.30 | -1.346 | -5.25 | 2.6 K | |
| FONU | FonU2 Inc | 344.00 | -16.00 | -4.44 | 6 | |
| ACUS | Acusphere Inc | 31.00 | -0.90 | -2.82 | 16.54 K | |
| BLNMF | Blue Note Mining Inc | 9.75 | -0.15 | -1.52 | 4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMR | iMetal Resources Inc | 800.00 | -200.00 | -20 | 1 | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | -1.00 | -16.67 | 121 K | |
| VAX | Vantex Resources Ltd | 7.50 | -1.50 | -16.67 | 1.54 K | |
| WPG | West Point Gold Corp. | 10.50 | -2.00 | -16 | 40 | |
| FCI | First Canadian Graphite Inc. | 1500.00 | -240.00 | -13.79 | 17 | |
| CEL-H | Columbus Energy Limited | 12.60 | -1.80 | -12.5 | 4.4 K | |
| SYH | Skyharbour Resources Ltd | 4.60 | -0.60 | -11.54 | 413.5 K | |
| EGT | Eguana Technologies Inc | 17.00 | -2.00 | -10.53 | 300 | |
| BTT | Bitterroot Resources Ltd | 3.60 | -0.40 | -10 | 12.9 K | |
| RMO | Rainy Mountain Royalty Corp | 18.00 | -2.00 | -10 | 65 | |
| BRON | Bronco Resources Corp. | 76.00 | -8.00 | -9.52 | 35 | |
| LQWD | LQwD FinTech Corp | 189.0002 | -19.60 | -9.4 | 72 | |
| MNC | Magnetic North Acquisition Corp | 5.9999 | -0.60 | -9.09 | 667 | |
| BMM | Black Mammoth Metals Corporation | 8.00 | -0.80 | -9.09 | 250 | |
| CBI | Colibri Resource Corporation | 7.50 | -0.75 | -9.09 | 933 | |
| MQM | Metalquest Mining Inc. | 13.50 | -1.125 | -7.69 | 693 | |
| RUSH | Carolina Rush Corporation | 6.00 | -0.50 | -7.69 | 380 | |
| NAM | New Age Metals Inc | 4.32 | -0.36 | -7.69 | 392 | |
| DFR | Diamond Fields Resources Inc | 3.125 | -0.25 | -7.41 | 456 | |
| LOD | Lode Gold Resources Inc. | 45.00 | -3.60 | -7.41 | 28 | |
| WEC | Winchester Equity Corporation | 14.80 | -1.00 | -6.33 | 550 | |
| USS | Uniserve Communications Corporation | 59.2105 | -3.9474 | -6.25 | 76 | |
| GDX | Goldex Resources Corporation | 30.00 | -2.00 | -6.25 | 505 | |
| GBU | Gabriel Resources Ltd | 32.00 | -1.90 | -5.6 | 295.21 K | |
| GX | Guardian Exploration Inc | 5.20 | -0.30 | -5.45 | 2 K | |
| STS | South Star Mining Corp | 40.5001 | -2.25 | -5.26 | 137 | |
| VVTM | VVT Med Inc. | 3434.5793 | -186.916 | -5.16 | 18 | |
| PTU | Purepoint Uranium Group Inc | 3.70 | -0.20 | -5.13 | 2.8 K | |
| FEO | Oceanic Iron Ore Corp | 3.80 | -0.20 | -5 | 7.1 K | |
| CPAU | CopAur Minerals Inc | 440.00 | -20.00 | -4.35 | 6 | |
| GAL | Galantas Gold Corporation | 12.00 | -0.50 | -4 | 1.41 K | |
| DCOP | District Copper Corp | 24.00 | -1.00 | -4 | 51 | |
| LUCA | Luca Mining Corp. | 70.40 | -2.56 | -3.51 | 1.74 K | |
| GRZ | Gold Reserve Inc | 4.3522 | -0.1458 | -3.24 | 38.35 K | |
| OPW | Opawica Explorations Inc | 720.00 | -24.00 | -3.23 | 1.5 M | |
| SNV | Sonoro Energy Ltd | 292.00 | -8.00 | -2.67 | 79 | |
| PINK | Perimeter Medical Imaging AI Inc | 4.50 | -0.12 | -2.6 | 667 | |
| INTR | Intrepid Metals Corp. | 608.00 | -16.00 | -2.56 | 88 | |
| GPM | GPM Metals Inc | 3.04 | -0.08 | -2.56 | 2.38 K | |
| WML | Wealth Minerals Ltd | 7.00 | -0.16 | -2.23 | 2.42 K | |
| MYID | Killi Ltd | 1255.5804 | -27.9016 | -2.17 | 25.3 K | |
| JDN | Jayden Resources Inc | 30.00 | -0.60 | -1.96 | 450 | |
| ELC | Elysee Development Corp | 3.3125 | -0.0595 | -1.76 | 20.12 K | |
| FMM | Full Metal Minerals Ltd | 45.8117 | -0.7967 | -1.71 | 1.54 K | |
| VMY-H | Voice Mobility International Inc | 15.00 | -0.25 | -1.64 | 200 | |
| CWV | Crown Point Energy Inc | 3.9669 | -0.0611 | -1.52 | 1.7 K | |
| MPH | Medicure Inc | 24.60 | -0.15 | -0.61 | 24.3 K |