Loser Volumes for 29 December 2006 from 00:00:00 until 23:59:59
Loser Volumes for 29 December 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 208.65 | 10.62 B | -1.65 | -0.78 | 20.44 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.4086 | 4.22 B | -0.14 | -1.03 | 214.4 K |
| PRK | Park National Corp | 41.3019 | 3.65 B | -0.7301 | -1.74 | 14.8 K |
| DNN | Denison Mines Corp | 7.023 | 2.84 B | -0.0896 | -1.26 | 67.97 K |
| USAS | Americas Silver Corp | 42.00 | 1.78 B | -0.30 | -0.71 | 350 |
| TMP | Tompkinstrustco | 22.2797 | 1.4 B | -0.5393 | -2.36 | 25.19 K |
| NAK | Northern Dynasty Minerals | 8.10 | 930.12 M | -0.10 | -1.22 | 56.1 K |
| REPX | Riley Exploration Permian Inc | 65.6101 | 823.8 M | -0.9279 | -1.39 | 3.93 K |
| BHB | Bar Harbor Bankshares | 7.1873 | 660.25 M | -0.0565 | -0.78 | 1.35 K |
| CIX | Compx International Inc | 8.6107 | 388.11 M | -0.0769 | -0.89 | 11.1 K |
| VGZ | Vista Gold Corp | 8.63 | 341.02 M | -0.17 | -1.93 | 149.1 K |
| FRD | Friedman Industries Inc | 7.197 | 306.83 M | -0.0535 | -0.74 | 39.3 K |
| GENC | Gencor Industries IN | 8.0333 | 278.94 M | -0.10 | -1.23 | 300 |
| LODE | Comstock Mining Inc | 185.00 | 254.31 M | -10.00 | -5.13 | 277 |
| CMT | Core Molding Technologies Inc | 9.5448 | 231.67 M | -0.1978 | -2.03 | 31.4 K |
| PLX | Protalix Biotherapeutics | 167.00 | 191.76 M | -13.00 | -7.22 | 155 |
| ARMP | Armata Pharmaceuticals Inc | 37590.00 | 162.26 M | -3640.00 | -8.83 | 35 |
| STXS | Stereotaxis Inc | 96.8472 | 143.47 M | -0.5631 | -0.58 | 23.74 K |
| EP | Empire Petroleum Corp | 7.1011 | 126.54 M | -3.1068 | -30.44 | 625 |
| TRT | Trio-Tech International | 5.5361 | 109.61 M | -0.0492 | -0.88 | 85 K |
| DIT | Amcon Distributing Company | 13.9372 | 66.11 M | -0.1833 | -1.3 | 100 |
| AGIG | AGIG | 884.8928 | 42.46 M | -13.2253 | -1.47 | 66 |
| CVM | Cel-Sci Corp | 4200.00 | 25.52 M | -150.00 | -3.45 | 58 |
| UUU | Universal Security Instruments | 23.5261 | 19.53 M | -0.1768 | -0.75 | 6.5 K |
| AIRI | Air Industries Group Inc | 824.029 | 11.69 M | -13.3988 | -1.6 | 8 |
| AWX | Avalon Holdings Corp | 7.20 | 10.45 M | -0.04 | -0.55 | 3.7 K |
| AMS | American Shared Hospital Services | 6.5454 | 10.05 M | -0.0713 | -1.08 | 700 |
| CVR | Chicago Rivet & Machine Company | 11.5753 | 9.59 M | -0.5509 | -4.54 | 15 K |
| DSS | Document Security Systems | 23057.9453 | 5.01 M | -498.5508 | -2.12 | 21 |
| TPHS | Trinity Pl Hlds Inc | 19.1643 | 1.77 M | -0.2791 | -1.44 | 14.26 K |
| ENSV | Enservco Corpporation | 43.20 | 7.56 K | -0.90 | -2.04 | 3.82 K |
| IPB | Merrill Lynch & Company | 6.8648 | -0.078 | -1.12 | 800 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4560.2002 | 5.94 T | -26.0098 | -0.57 | 16.31 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 20.35 | 766.37 B | -0.22 | -1.07 | 11.59 M |
| INTC | Intel Corp | 12.1085 | 487.01 B | -0.1017 | -0.83 | 37.14 M |
| AMAT | Applied Materials | 13.5592 | 393.97 B | -0.0735 | -0.54 | 11.82 M |
| LRCX | Lam Research Corp | 4.2976 | 388.57 B | -0.0509 | -1.17 | 19.78 M |
| TXN | Texas Instruments | 17.8657 | 242.56 B | -0.1302 | -0.72 | 7.69 M |
| LIN | Linde Plc | 41.1445 | 221.87 B | -0.2843 | -0.69 | 781.1 K |
| PEP | Pepsico Inc | 35.5286 | 194.08 B | -0.3976 | -1.11 | 2.86 M |
| GILD | Gilead Sciences Inc | 11.2139 | 177.86 B | -0.0725 | -0.64 | 7.88 M |
| WDC | Western Digital Cp | 12.2971 | 144.29 B | -0.1743 | -1.4 | 2.14 M |
| VRTX | Vertex Pharmaceutic | 37.42 | 136.93 B | -0.44 | -1.16 | 802.3 K |
| ISRG | Intuitive Surg Inc | 10.6555 | 134.17 B | -0.0923 | -0.86 | 4.24 M |
| SBUX | Starbucks Corporation | 14.164 | 118.55 B | -0.12 | -0.84 | 8.29 M |
| ADBE | Adobe Systems Inc | 41.12 | 108.21 B | -0.41 | -0.99 | 2.69 M |
| EQIX | Equinix Inc | 55.8928 | 106.82 B | -0.5544 | -0.98 | 221.9 K |
| CME | CME Group Inc | 50.3636 | 97.4 B | -0.3162 | -0.62 | 1.66 M |
| CMCSA | Comcast Corporation | 8.8408 | 93.75 B | -0.0773 | -0.87 | 15.78 M |
| MAR | Marriot International | 38.1327 | 92.99 B | -0.3037 | -0.79 | 1.29 M |
| CTAS | Cintas Corp | 7.6079 | 81.44 B | -0.0402 | -0.53 | 2.32 M |
| ROST | Ross Stores Inc | 6.0185 | 73.46 B | -0.1006 | -1.64 | 2.59 M |
| PCAR | Paccar Inc | 15.4162 | 67.87 B | -0.1877 | -1.2 | 1.9 M |
| BKR | Baker Hughes A Ge Co. Cl A | 36.2507 | 62.32 B | -0.3836 | -1.05 | 2.65 M |
| TER | Teradyne Inc | 13.7649 | 59.9 B | -0.184 | -1.32 | 1.81 M |
| COHR | Coherent Inc | 13.1568 | 56.74 B | -0.2779 | -2.07 | 259.2 K |
| GRMN | Garmin Ltd | 30.0709 | 56.52 B | -0.3188 | -1.05 | 1.8 M |
| NDAQ | Nasdaq Inc | 8.0725 | 54.53 B | -0.1337 | -1.63 | 5.29 M |
| EA | Electronic Arts Inc | 48.9185 | 52.58 B | -0.3012 | -0.61 | 2.64 M |
| AXON | Axon Enterprise Inc | 7.61 | 49.9 B | -0.20 | -2.56 | 2.7 M |
| FITB | Fifth Third Bancorp | 22.7472 | 49.43 B | -0.2501 | -1.09 | 1.34 M |
| EBAY | Ebay Inc | 11.2254 | 46.55 B | -0.0896 | -0.79 | 28.72 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.7396 | 45.87 B | -0.2579 | -1.12 | 64 K |
| MSTR | Strategy | 11.401 | 44.26 B | -0.257 | -2.2 | 1.62 M |
| TTWO | Take-Two Interactive Software | 17.7588 | 43.99 B | -0.37 | -2.04 | 1.88 M |
| PAYX | Paychex Inc | 20.6221 | 43.72 B | -0.1304 | -0.63 | 983.17 K |
| ODFL | Old Dominion Freight Line Inc | 3.4131 | 42.53 B | -0.0383 | -1.11 | 2.22 M |
| ROP | Roper Industries | 44.8461 | 40.59 B | -0.241 | -0.53 | 293.2 K |
| NTAP | Netapp Inc | 28.8353 | 37.78 B | -0.3818 | -1.31 | 2.18 M |
| ESLT | Elbit Systems Ltd | 22.5313 | 34.84 B | -0.1396 | -0.62 | 1.4 K |
| NTRS | Northern Trust Corp | 38.0293 | 33.39 B | -0.2382 | -0.62 | 450.3 K |
| ILMN | Illumina Inc | 19.1196 | 32.2 B | -0.1897 | -0.98 | 1.16 M |
| WTW | Weight Watchers International, Inc | 69.3154 | 31.68 B | -0.6633 | -0.95 | 162.66 K |
| STLD | Steel Dynamics Inc | 10.6325 | 31.39 B | -0.2228 | -2.05 | 1.52 M |
| BIDU | Baidu Inc ADR | 11.269 | 31.19 B | -0.132 | -1.16 | 6.18 M |
| ALNY | Alnylam Pharmaceuticals | 21.40 | 30.68 B | -0.18 | -0.83 | 435.4 K |
| CASY | Casey's General Stor | 19.7836 | 30.65 B | -0.2352 | -1.17 | 261.88 K |
| TCOM | Trip.com Group Ltd ADR | 7.6991 | 29.24 B | -0.1271 | -1.62 | 1.27 M |
| ON | On Semiconductor | 7.57 | 29.09 B | -0.04 | -0.53 | 3.34 M |
| CTSH | Cognizant Tech Sol | 17.0151 | 27.44 B | -0.1565 | -0.91 | 2.93 M |
| FISV | Fiserv Inc | 12.5467 | 27.32 B | -0.1317 | -1.04 | 3 M |
| INSM | Insmed Inc | 8.80 | 27.32 B | -0.12 | -1.35 | 1.56 M |
| CINF | Cincinnati Financial | 22.8083 | 25.81 B | -0.1913 | -0.83 | 487.9 K |
| JBHT | J B Hunt Transport | 16.9514 | 25.78 B | -0.155 | -0.91 | 1.17 M |
| TSEM | Tower Semiconductor | 25.65 | 25.29 B | -0.30 | -1.16 | 7.07 K |
| EXPD | Expeditors Intl | 32.1432 | 24.23 B | -0.3571 | -1.1 | 836.1 K |
| PFG | Principal Financial Group Inc | 32.5345 | 23.67 B | -0.2051 | -0.63 | 373.4 K |
| ENTG | Entegris Inc | 10.3597 | 22.1 B | -0.1053 | -1.01 | 641.05 K |
| FFIV | F5 Networks Inc | 37.105 | 21.39 B | -0.405 | -1.08 | 1.01 M |
| RGLD | Royal Gold Inc | 28.9435 | 21.38 B | -0.8527 | -2.86 | 293.6 K |
| WWD | Woodward Inc | 17.2322 | 20.21 B | -0.269 | -1.54 | 172.05 K |
| EVRG | Evergy Inc | 11.7212 | 19.17 B | -0.1626 | -1.37 | 519.2 K |
| MKSI | Mks Instruments Inc | 18.5137 | 19.06 B | -0.328 | -1.74 | 286.1 K |
| NDSN | Nordson Corp | 19.9658 | 18.65 B | -0.1562 | -0.78 | 255.2 K |
| NWS | News Cp Cl B | 19.5429 | 18.25 B | -0.1054 | -0.54 | 2.22 M |
| LNT | Alliant Energy Corp | 9.4466 | 18.01 B | -0.0976 | -1.02 | 707.2 K |
| GEN | Gen Digital Inc | 7.452 | 16.87 B | -0.1537 | -2.02 | 7.4 M |
| LSCC | Lattice Semicond | 6.48 | 16.7 B | -0.18 | -2.7 | 942.41 K |
| PTC | Ptc Inc | 18.02 | 16.66 B | -0.14 | -0.77 | 14.6 M |
| AKAM | Akamai Technologies | 53.12 | 15.82 B | -0.47 | -0.88 | 2.28 M |
| PNFP | Pinnacle Finl Ptnrs | 29.0219 | 15.41 B | -0.4811 | -1.63 | 42.47 K |
| LECO | Lincoln Elec Hld | 21.5571 | 15.09 B | -0.3318 | -1.52 | 119.2 K |
| TRMB | Trimble Navigation | 12.6825 | 13.92 B | -0.3125 | -2.4 | 739.86 K |
| UHAL | A M E R C O | 7.835 | 13.91 B | -0.1738 | -2.17 | 584 K |
| LOGI | Logitech Int S.A. | 19.823 | 13.65 B | -0.1178 | -0.59 | 125.15 K |
| CHKP | Check Point Software | 21.92 | 13.31 B | -0.15 | -0.68 | 593.78 K |
| BMRN | Biomarin Pharmaceuticals | 16.39 | 13.1 B | -0.17 | -1.03 | 559.37 K |
| CSGP | Costar Group Inc | 5.356 | 13.07 B | -0.135 | -2.46 | 1.24 M |
| AMKR | Amkor Technology | 8.685 | 12.61 B | -0.1674 | -1.89 | 1.43 M |
| MANH | Manhattan Assoc | 7.52 | 12.31 B | -0.1125 | -1.47 | 492.4 K |
| ARWR | Arrowhead Pharma | 43.80 | 12.17 B | -0.90 | -2.01 | 6.33 K |
| HALO | Halozyme Therapeutic | 8.05 | 12.04 B | -0.20 | -2.42 | 284.6 K |
| JKHY | Jack Henry & Assoc | 16.6414 | 11.73 B | -0.2489 | -1.47 | 270 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 20.1739 | 11.52 B | -0.2071 | -1.02 | 1.85 M |
| TECH | Bio-Techne Cp | 11.5405 | 11.26 B | -0.0624 | -0.54 | 817.5 K |
| UMBF | Ump Financial Corp | 26.2139 | 11.08 B | -0.359 | -1.35 | 157.1 K |
| DPZ | Domino's Pizza Inc Common Stock | 12.961 | 11.06 B | -0.162 | -1.23 | 191.1 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.0321 | 10.94 B | -0.0593 | -1.45 | 9.75 K |
| FDS | FactSet Research Systems Inc | 45.5293 | 10.67 B | -0.4433 | -0.96 | 146.8 K |
| KTOS | Kratos Defns | 28.50 | 10.53 B | -0.30 | -1.04 | 134.41 K |
| LFUS | Littelfuse Inc | 27.1435 | 10.46 B | -0.613 | -2.21 | 125.82 K |
| WTFC | Wintrust Financial Corp | 38.2173 | 10.29 B | -0.4456 | -1.15 | 101.44 K |
| SSB | South State Cp | 26.5313 | 10.26 B | -0.5404 | -2 | 14.28 K |
| SANM | Sanmina Corp | 20.70 | 10.22 B | -0.24 | -1.15 | 537.55 K |
| SWKS | Skyworks Solutions | 5.5905 | 10.22 B | -0.1026 | -1.8 | 3.27 M |
| VSAT | Viasat Inc | 29.81 | 10.2 B | -0.15 | -0.5 | 145.66 K |
| CGNX | Cognex Cp | 4.7948 | 10.05 B | -0.0805 | -1.65 | 777.2 K |
| RMBS | Rambus Inc | 18.93 | 9.96 B | -0.25 | -1.3 | 3.22 M |
| ONB | Old National Bncp | 9.907 | 9.88 B | -0.2251 | -2.22 | 176.6 K |
| HSIC | Henry Schein Inc | 19.198 | 9.86 B | -0.2274 | -1.17 | 581.35 K |
| IONS | Ionis Pharmaceuticals | 11.12 | 9.76 B | -0.29 | -2.54 | 818.6 K |
| SAIA | Saia Inc | 15.4733 | 9.59 B | -0.18 | -1.15 | 149.75 K |
| VIAV | Viavi Solutions | 9.4718 | 9.51 B | -0.0796 | -0.83 | 4.3 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.324 | 2.16 T | -0.0347 | -0.55 | 4.52 M |
| JPM | JP Morgan Chase & Company | 29.4727 | 934.49 B | -0.3783 | -1.27 | 9.6 M |
| XOM | Exxon Mobil Corporation | 42.8082 | 683.19 B | -0.391 | -0.91 | 12.63 M |
| JNJ | Johnson & Johnson | 37.6325 | 644.33 B | -0.228 | -0.6 | 5.88 M |
| CVX | Chevron Corp | 34.878 | 403.64 B | -0.3558 | -1.01 | 5.41 M |
| KO | Coca-Cola Company | 13.4124 | 389.38 B | -0.0806 | -0.6 | 12.34 M |
| GE | General Electric Company | 112.9351 | 357.59 B | -0.8195 | -0.72 | 5.27 M |
| NVS | Novartis Ag ADR | 25.1133 | 296.97 B | -0.1268 | -0.5 | 1.03 M |
| GS | Goldman Sachs Group | 145.6158 | 291.74 B | -1.0591 | -0.72 | 2.76 M |
| WFC | Wells Fargo & Company | 21.0245 | 253.11 B | -0.2129 | -1 | 5.99 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 6.662 | 243.13 B | -0.0535 | -0.8 | 849.8 K |
| TMO | Thermo Fisher Scientific Inc | 42.8481 | 232.03 B | -0.369 | -0.85 | 1.5 M |
| BAC-PE | Bank of America Corporation | 8.6095 | 227.82 B | -0.1725 | -1.96 | 42 K |
| BML-PJ | Bank of America Corporation | 8.6714 | 227.66 B | -0.0997 | -1.14 | 6.5 K |
| AXP | American Express Company | 45.1424 | 223.63 B | -0.3497 | -0.77 | 2.24 M |
| TD | Toronto Dominion Bank | 13.0489 | 193.04 B | -0.072 | -0.55 | 127.8 K |
| APH | Amphenol Corp | 3.3811 | 188.78 B | -0.0359 | -1.05 | 5.7 M |
| DIS | Walt Disney Company | 27.7222 | 185.31 B | -0.2023 | -0.72 | 9.83 M |
| BLK | Blackrock Inc | 94.6309 | 185.19 B | -0.9968 | -1.04 | 81.9 K |
| CRM | Salesforce.com Inc | 8.9806 | 169.33 B | -0.0764 | -0.84 | 2.51 M |
| DE | Deere & Company | 32.9004 | 168.59 B | -0.2422 | -0.73 | 1.66 M |
| SCCO | Southern Copper Corp | 7.6971 | 167.8 B | -0.0658 | -0.85 | 3.34 M |
| RIO | Rio Tinto Plc ADR | 15.8991 | 166.22 B | -0.1123 | -0.7 | 326.8 K |
| COP | ConocoPhillips | 28.6929 | 162.05 B | -0.2871 | -0.99 | 9.28 M |
| ETN | Eaton Corp | 22.249 | 161.3 B | -0.1954 | -0.87 | 814.4 K |
| PFE | Pfizer Inc | 10.5372 | 158.39 B | -0.0691 | -0.65 | 29.25 M |
| TJX | TJX Companies | 5.5206 | 155.42 B | -0.0503 | -0.9 | 4.96 M |
| DHR | Danaher Corp | 14.4364 | 151.78 B | -0.1475 | -1.01 | 1.98 M |
| SONY | Sony Group Corp ADR | 6.8994 | 138.03 B | -0.0563 | -0.81 | 3.65 M |
| NEM | Newmont Mining Corp | 30.9528 | 134.49 B | -0.2194 | -0.7 | 2.75 M |
| CB | Chubb Ltd | 35.1406 | 132.28 B | -0.2088 | -0.59 | 635.2 K |
| GLW | Corning Inc | 12.2905 | 130.46 B | -0.0657 | -0.53 | 9.52 M |
| COF | Capital One Financial Corp | 55.9009 | 130.35 B | -0.9169 | -1.61 | 1.86 M |
| SPGI | S&P Global Inc | 48.2874 | 127.4 B | -0.3053 | -0.63 | 541.4 K |
| SYK | Stryker Corp | 44.1163 | 125.7 B | -0.2722 | -0.61 | 811.3 K |
| CVS | CVS Corp | 20.2627 | 119.78 B | -0.2229 | -1.09 | 4.28 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.1509 | 116.66 B | -0.0569 | -0.56 | 2.44 M |
| ENB | Enbridge Inc | 6.9454 | 111.37 B | -0.0485 | -0.69 | 134.8 K |
| ACN | Accenture Plc | 25.8729 | 110.98 B | -0.2382 | -0.91 | 2.09 M |
| IBN | Icici Bank Ltd ADR | 5.9843 | 106.77 B | -0.1018 | -1.67 | 3.56 M |
| CM | Canadian Imperial Bank of Commerce | 14.027 | 105.6 B | -0.0815 | -0.58 | 53.4 K |
| GD | General Dynamics Corp | 47.9202 | 104.45 B | -0.3287 | -0.68 | 550 K |
| AEM | Agnico-Eagle Mines Ltd | 31.2877 | 103.86 B | -0.3566 | -1.13 | 901.1 K |
| EQNR | Equinor ASA ADR | 10.3978 | 101.78 B | -0.0593 | -0.57 | 379.7 K |
| PWR | Quanta Services | 19.366 | 99.6 B | -0.1379 | -0.71 | 568.5 K |
| ING | ING Groep N.V. ADR | 21.7906 | 98.52 B | -0.2072 | -0.94 | 326.1 K |
| VLO | Valero Energy Corp | 29.22 | 98.33 B | -0.257 | -0.87 | 8.85 M |
| PNC | PNC Bank | 42.3904 | 96.41 B | -0.3951 | -0.92 | 839.7 K |
| ICE | Intercontinental Exchange | 18.4152 | 89.04 B | -0.1877 | -1.01 | 11.32 M |
| WMB | Williams Companies | 9.0321 | 87.68 B | -0.1279 | -1.4 | 2.55 M |
| JCI | Johnson Controls Intl | 4.6368 | 86.72 B | -0.0458 | -0.98 | 922.5 K |
| MCO | Moody's Corp | 55.0957 | 86.38 B | -0.7898 | -1.41 | 703.6 K |
| SHW | Sherwin-Williams Company | 16.5454 | 84.22 B | -0.164 | -0.98 | 973.5 K |
| CP | Canadian Pacific Railway | 8.4459 | 83.36 B | -0.0817 | -0.96 | 522.5 K |
| CMI | Cummins Inc | 19.2773 | 81.67 B | -0.1713 | -0.88 | 1.29 M |
| EOG | Eog Resources | 21.8528 | 81.06 B | -0.4304 | -1.93 | 5.95 M |
| NGG | National Grid Transco Plc ADR | 22.5418 | 81.05 B | -0.2141 | -0.94 | 26.84 K |
| ITW | Illinois Tool Works Inc | 29.013 | 80.52 B | -0.2198 | -0.75 | 1.3 M |
| NOC | Northrop Grumman Corp | 40.5159 | 80.1 B | -0.389 | -0.95 | 784.95 K |
| SLB | Schlumberger N.V. | 41.3329 | 79.48 B | -0.3076 | -0.74 | 5.73 M |
| CNI | Canadian National Railway | 15.1525 | 77.57 B | -0.1514 | -0.99 | 1.14 M |
| USB-PH | U.S. Bancorp | 12.5908 | 76.98 B | -0.147 | -1.15 | 13.7 K |
| RCL | Royal Caribbean Cruises Ltd | 32.9946 | 76.92 B | -0.3349 | -1 | 475.8 K |
| TRV | The Travelers Companies Inc | 34.1525 | 76.02 B | -0.2926 | -0.85 | 1.74 M |
| CL | Colgate-Palmolive Company | 20.6457 | 71.51 B | -0.1488 | -0.72 | 2.34 M |
| MFC | Manulife Financial Corp | 15.3735 | 70.58 B | -0.0956 | -0.62 | 443.6 K |
| DB | Deutsche Bank Ag | 72.9599 | 70.58 B | -0.4162 | -0.57 | 54.37 K |
| URI | United Rentals | 24.629 | 68.17 B | -0.3487 | -1.4 | 671.1 K |
| MS-PA | Morgan Stanley | 10.7938 | 67.88 B | -0.1703 | -1.55 | 21.9 K |
| GS-PD | The Goldman Sachs Group Inc | 9.2871 | 67.42 B | -0.1219 | -1.3 | 12.9 K |
| APD | Air Products and Chemicals | 51.2095 | 66.88 B | -0.7505 | -1.44 | 504.94 K |
| AJG | Arthur J. Gallagher & Company | 16.9192 | 66.55 B | -0.2633 | -1.53 | 274.3 K |
| TDG | Transdigm Group Inc | 9.5816 | 66.02 B | -0.1048 | -1.08 | 19.2 K |
| ALL | Allstate Corp | 40.7126 | 64.36 B | -0.5065 | -1.23 | 1.55 M |
| OXY | Occidental Petroleum Corp | 28.097 | 61.5 B | -0.2244 | -0.79 | 2.84 M |
| TFC | Truist Financial Corp | 20.8098 | 61.36 B | -0.1611 | -0.77 | 1.18 M |
| GWW | W.W. Grainger | 50.8528 | 61.25 B | -0.3345 | -0.65 | 267.6 K |
| VALE | Vale S.A. ADR | 5.1739 | 60.56 B | -0.0348 | -0.67 | 4.98 M |
| OKE | Oneok Inc | 8.9728 | 59.63 B | -0.0832 | -0.92 | 629.58 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 32.5749 | 59.46 B | -0.1905 | -0.58 | 1.5 K |
| MET | Metlife Inc | 39.3674 | 59.39 B | -0.3269 | -0.82 | 1.6 M |
| SRE | Sempra | 15.5243 | 57.14 B | -0.0803 | -0.51 | 1.2 M |
| CIEN | Ciena Corp | 27.71 | 55.56 B | -0.61 | -2.15 | 1.48 M |
| NUE | Nucor Corp | 31.911 | 54.56 B | -0.362 | -1.12 | 1.44 M |
| CAH | Cardinal Health | 29.4563 | 53.13 B | -0.2012 | -0.68 | 938.8 K |
| DEO | Diageo Plc ADR | 44.9425 | 52.17 B | -0.323 | -0.71 | 386.4 K |
| EW | Edwards Lifesciences Corp | 3.92 | 51.78 B | -0.07 | -1.75 | 1.8 M |
| LHX | L3Harris Technologies Inc | 29.0245 | 50.36 B | -0.519 | -1.76 | 531.12 K |
| STT | State Street Corp | 44.5078 | 50.29 B | -0.2771 | -0.62 | 826.6 K |
| WAB | Wabtec Corp | 14.096 | 49.37 B | -0.1531 | -1.07 | 599.6 K |
| AZO | Autozone | 115.56 | 49.04 B | -0.85 | -0.73 | 339.6 K |
| HEI | Heico Corp | 7.335 | 48.99 B | -0.0907 | -1.22 | 333.79 K |
| ROK | Rockwell Automation Inc | 40.5122 | 48.01 B | -0.597 | -1.45 | 1.04 M |
| INFY | Infosys Ltd ADR | 3.7415 | 47.91 B | -0.0309 | -0.82 | 4.37 M |
| TRI | Thomson Reuters Corp | 23.3394 | 47.17 B | -0.2647 | -1.12 | 61.63 K |
| STM | Stmicroelectronics N.V. ADR | 11.9449 | 44.56 B | -0.1104 | -0.92 | 501.5 K |
| A | Agilent Technologies | 22.0569 | 44.14 B | -0.3228 | -1.44 | 2.44 M |
| CBRE | CBRE Group Inc | 33.20 | 43.95 B | -0.63 | -1.86 | 844.8 K |
| SLF | Sun Life Financial Inc | 18.7697 | 43.34 B | -0.1064 | -0.56 | 72.6 K |
| YUM | Yum! Brands | 17.8645 | 41.57 B | -0.0911 | -0.51 | 1.64 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HBP | Helix Biopharm | 9.25 | -0.60 | -6.09 | 4.94 K | |
| MATR | Mattr Corp | 18.3394 | -0.7614 | -3.99 | 57.58 K | |
| TVA-B | TVA Group Inc | 13.8561 | -0.5579 | -3.87 | 3 K | |
| SKE | Skeena Resources Ltd | 52.00 | -2.00 | -3.7 | 3.16 K | |
| TXP | Touchstone Exploration Inc | 19.5447 | -0.6397 | -3.17 | 216.47 K | |
| MAI | Mining Americas Inc. | 155.00 | -5.00 | -3.13 | 200 | |
| III | Imperial Metals Corp | 5.78 | -0.165 | -2.78 | 25.92 K | |
| EVT | Economic Investment | 4.3569 | -0.1168 | -2.61 | 3 K | |
| CCM | Canagold Resources Ltd | 3.85 | -0.10 | -2.53 | 2.2 K | |
| FRX | Fennec Pharmaceuticals Inc | 21.06 | -0.54 | -2.5 | 63 | |
| L | Loblaw CO | 6.4047 | -0.1588 | -2.42 | 961.33 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.6996 | -0.1796 | -2.02 | 1.2 K | |
| CG | Centerra Gold Inc | 5.4145 | -0.1107 | -2 | 41.3 K | |
| TIH | Toromont Ind | 9.8538 | -0.2011 | -2 | 26.73 K | |
| VGZ | Vista Gold Corp | 10.01 | -0.19 | -1.86 | 8.7 K | |
| WCN | Waste Connections Inc | 22.9243 | -0.4261 | -1.82 | 30.19 K | |
| WN | George Weston Limited | 17.2865 | -0.2996 | -1.7 | 151.57 K | |
| OVV | Ovintiv Inc | 88.1786 | -1.4626 | -1.63 | 411.51 K | |
| MTY | Mty Food Group Inc | 5.1229 | -0.08 | -1.54 | 17 K | |
| BNE | Bonterra Energy Corp | 10.2546 | -0.1564 | -1.5 | 8.62 K | |
| ESI | Ensign Energy Services Inc | 4.5856 | -0.0698 | -1.5 | 197.71 K | |
| PSI | Pason Systems Inc | 6.8063 | -0.1026 | -1.49 | 63.01 K | |
| WSP | WSP Global Inc | 6.7152 | -0.0931 | -1.37 | 38.73 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.4707 | -0.1275 | -1.33 | 1.49 K | |
| DML | Denison Mines Corp | 9.8912 | -0.1257 | -1.25 | 540.2 K | |
| NWC | The North West Company Inc | 6.0561 | -0.0741 | -1.21 | 41.16 K | |
| LNR | Linamar Corp | 10.8984 | -0.1333 | -1.21 | 24.07 K | |
| EMP-A | Empire Company Limited | 9.9522 | -0.1205 | -1.2 | 43.8 K | |
| ESM | Euro Sun Mining Inc | 15.2578 | -0.1816 | -1.18 | 7.49 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7726 | -0.0448 | -1.17 | 500 | |
| CJR-B | Corus Entertainment Inc | 8.1735 | -0.0965 | -1.17 | 139.4 K | |
| BB | Blackberry Ltd | 49.6667 | -0.55 | -1.1 | 298.08 K | |
| SSRM | Ssr Mining Inc | 34.2861 | -0.3735 | -1.08 | 22.5 K | |
| T | Telus Corp | 5.3423 | -0.0579 | -1.07 | 1.29 M | |
| PD | Precision Drilling Corp | 540.00 | -5.60 | -1.03 | 185.14 K | |
| EXE | Extendicare Inc | 3.3369 | -0.0345 | -1.02 | 81.23 K | |
| ARX | Arc Resources Ltd | 8.1451 | -0.084 | -1.02 | 650.3 K | |
| BBD-PB | Bombardier Inc Pref B | 4.3314 | -0.0445 | -1.02 | 2.8 K | |
| CGI | CDN General Inv | 13.4612 | -0.1376 | -1.01 | 5.83 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.1807 | -0.11 | -0.97 | 55.73 K | |
| ALS | Altius Minerals Corp | 8.7718 | -0.0836 | -0.94 | 73.54 K | |
| BHC | Bausch Health Companies Inc | 17.6973 | -0.1582 | -0.89 | 552.6 K | |
| K | Kinross Gold Corp | 11.8655 | -0.1031 | -0.86 | 1.38 M | |
| CNR | Canadian National Railway Co. | 17.6381 | -0.1515 | -0.85 | 912.8 K | |
| EDV | Endeavour Mining Corp | 53.2417 | -0.45 | -0.84 | 2.76 K | |
| AGI | Alamos Gold Inc Cls A | 7.9807 | -0.0661 | -0.82 | 143.16 K | |
| WPRT | Westport Fuel Systems Inc | 42.35 | -0.35 | -0.82 | 2.54 K | |
| ELF | E-L Financial | 3.5353 | -0.0281 | -0.79 | 232 | |
| ELR | Eastern Platinum Ltd | 12.70 | -0.10 | -0.78 | 2.04 M | |
| DPM | Dundee Precious Metals Inc | 10.16 | -0.0789 | -0.77 | 7.91 K | |
| TOT | Total Energy Services Inc | 7.1457 | -0.0538 | -0.75 | 123.12 K | |
| CP | Canadian Pacific Kansas City Ltd | 9.8148 | -0.0736 | -0.74 | 633.5 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.575 | -0.0596 | -0.69 | 2.8 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.6055 | -0.0521 | -0.68 | 1.65 K | |
| DIAM | Star Diamond Corp | 6.15 | -0.04 | -0.65 | 76.9 K | |
| QTRH | Quarterhill Inc | 3.0697 | -0.0198 | -0.64 | 204.28 K | |
| AEM | Agnico Eagle Mines Ltd | 36.0198 | -0.2322 | -0.64 | 180.2 K | |
| RCI-B | Rogers Communications Inc | 17.48 | -0.0957 | -0.54 | 597.22 K | |
| PBL | Pollard Banknote Ltd | 4.501 | -0.0245 | -0.54 | 1.65 K | |
| ONEX | Onex Corp | 26.2068 | -0.1387 | -0.53 | 483.38 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.50 | -0.05 | -0.52 | 54.2 K | |
| URE | Ur-Energy Inc | 3.86 | -0.02 | -0.52 | 598.31 K | |
| LNF | Leons Furniture | 6.2938 | -0.032 | -0.51 | 845 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 40.1738 | 50.14 B | -0.2486 | -0.62 | 189.8 K |
| GAMI | GAMCO Investors Inc | 13.6257 | 547.72 M | -0.0851 | -0.62 | 42.15 K |
| NTPIF | Nam Tai Property Inc. | 15.19 | 271.72 M | -0.11 | -0.72 | 411.7 K |
| ECXJ | CXJ Group Co. Limited | 990.00 | 138.09 M | -60.00 | -5.71 | 26.2 K |
| KLNG | Koil Energy Solutions Inc. | 4.00 | 38.42 M | -1.60 | -28.57 | 12.18 K |
| FTEG | For The Earth Corp | 300.3003 | 3.7 M | -150.1501 | -33.33 | 1 |
| NXTYQ | Nexity Financial Corporation | 12.04 | 1.16 M | -0.08 | -0.66 | 24.41 K |
| ERHE | ERHC Energy Inc | 41.50 | 863.83 K | -0.50 | -1.19 | 739.35 K |
| NEOM | NeoMedia Technologies Inc | 79.50 | 508.84 K | -9.00 | -10.17 | 3.22 K |
| DKAM | Drinks Americas Holdings Ltd | 6937.5073 | 278.3 K | -412.50 | -5.61 | 110 |
| DSUS | Drone Services USA Inc | 141.70 | 65.63 K | -283.40 | -66.67 | 322 K |
| ENDO | Thermic Sciences International | 16.60 | 58.79 K | -0.40 | -2.35 | 5 K |
| KUBR | Kuber Resources Corporation | 500.00 | 47.27 K | -40.00 | -7.41 | 62 |
| CYPE | Century Petroleum Corp | 3.18 | 27.18 K | -0.06 | -1.85 | 31.94 K |
| WUHN | Wuhan General Group (China) Inc | 4.50 | 16.54 K | -255.50 | -98.27 | 200 |
| CBRI | CMTSU Liquidation Inc | 6.78 | 8.16 K | -0.09 | -1.31 | 181 K |
| CGLO | Hash Labs Inc | 2120.00 | 7.64 K | -160.00 | -7.02 | 64.16 K |
| CGIP | Celadon Group Inc | 16.1875 | 5.66 K | -0.3382 | -2.05 | 146.34 K |
| CCHI | Cambridge Capital Holdings Inc | 20.05 | 4.17 K | -1.45 | -6.74 | 1.5 K |
| CBKCQ | Christopher & Banks Corporation | 15.8811 | 3.86 K | -0.349 | -2.15 | 396.6 K |
| HDYNQ | Hyperdynamics Corporation | 18.08 | 3.56 K | -0.32 | -1.74 | 22.2 K |
| SIMPQ | Simply Inc | 1227.50 | 1.55 K | -87.50 | -6.65 | 4.44 K |
| SPDC | Speed Commerce Inc | 63.68 | 603 | -1.12 | -1.73 | 22.48 K |
| YVRLF | Liquid Media Group Ltd. | 380.00 | 482 | -2.00 | -0.52 | 1.3 K |
| PARD | Poniard Pharmaceuticals Inc | 200.00 | 149 | -11.20 | -5.3 | 1.24 K |
| ICOA | ICOA Inc | 10.50 | 60 | -0.50 | -4.55 | 1.18 K |
| WLSI | Wellstar International Inc | 3.40 | -0.50 | -12.82 | 952.3 K | |
| ASFX | American Scientific Resources Incorporated | 140.00 | -10.00 | -6.67 | 2 K | |
| RLBD | Real Brands Inc | 63.00 | -3.00 | -4.55 | 1.9 K | |
| BAJFF | Camrova Resources Inc | 22.264 | -1.046 | -4.49 | 1.52 K | |
| FONU | FonU2 Inc | 328.00 | -12.00 | -3.53 | 6 | |
| FWDG | FutureWorld Corp | 6.00 | -0.20 | -3.23 | 27.34 K | |
| WWPW | Wind Works Power Corp | 3.40 | -0.10 | -2.86 | 20.49 K | |
| ACUS | Acusphere Inc | 24.40 | -0.50 | -2.01 | 37.61 K | |
| IDGC | ID Global Corporation | 322.56 | -5.12 | -1.56 | 1.92 K | |
| ESINQ | ITT Educational Services Inc | 66.37 | -0.91 | -1.35 | 207.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MNC | Magnetic North Acquisition Corp | 3.15 | -0.90 | -22.22 | 19.84 K | |
| BRON | Bronco Resources Corp. | 108.00 | -16.00 | -12.9 | 23 | |
| CTEK | CLEANTEK Industries Inc | 38.2353 | -4.7059 | -10.96 | 17 | |
| PEX | Pacific Ridge Exploration Ltd | 53.00 | -6.00 | -10.17 | 1.22 M | |
| ANDC | Andina Copper Corporation | 130.00 | -13.75 | -9.57 | 152 | |
| VLI | Vision Lithium Inc | 6.20 | -0.60 | -8.82 | 1 K | |
| GIGA | Giga Metals Corporation | 7.70 | -0.70 | -8.33 | 2.15 K | |
| TUF | Honey Badger Silver Inc | 3.1429 | -0.2857 | -8.33 | 2.48 K | |
| EGT | Eguana Technologies Inc | 12.00 | -1.00 | -7.69 | 785 | |
| REVX | Rev Exploration Corp. | 25.00 | -2.00 | -7.41 | 578 | |
| TUK | Tuktu Resources Ltd. | 3.12 | -0.24 | -7.14 | 1.25 K | |
| IQ | AirIQ Inc | 5.60 | -0.40 | -6.67 | 1.46 K | |
| ROAR | Lion Rock Resources Inc. | 56.00 | -4.00 | -6.67 | 4.61 K | |
| BQE | BQE Water Inc | 250.00 | -15.00 | -5.66 | 55.07 K | |
| LA | Los Andes Copper Ltd | 7.00 | -0.40 | -5.41 | 16.08 K | |
| CTN | Centurion Minerals Ltd | 431.9991 | -24.00 | -5.26 | 26 | |
| BEAR | Big Bear Gold Corp. | 18.00 | -1.00 | -5.26 | 70.14 K | |
| ALTA | Altamira Gold Corp | 5.40 | -0.30 | -5.26 | 7.97 K | |
| JDN | Jayden Resources Inc | 21.60 | -1.20 | -5.26 | 453 | |
| BMM | Black Mammoth Metals Corporation | 15.20 | -0.80 | -5 | 1.31 K | |
| DCOP | District Copper Corp | 19.00 | -1.00 | -5 | 50 | |
| CPAU | CopAur Minerals Inc | 380.00 | -20.00 | -5 | 3 | |
| FUSE | Fuse Cobalt Inc | 760.00 | -40.00 | -5 | 1 | |
| CTH | CoTec Holdings Corp. | 600.00 | -30.00 | -4.76 | 23 | |
| CONE | Canada One Mining Corp | 8.10 | -0.40 | -4.71 | 24.9 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.75 | -0.24 | -4.01 | 1.4 K | |
| NVT | Nortec Minerals Corp | 7.20 | -0.30 | -4 | 5.25 K | |
| IDL | Imaging Dynamics Company Ltd | 904.1667 | -33.3333 | -3.56 | 92 | |
| GUN | Gunpoint Exploration Ltd | 5.50 | -0.20 | -3.51 | 1 K | |
| LUCA | Luca Mining Corp. | 72.96 | -2.56 | -3.39 | 330 | |
| GAL | Galantas Gold Corporation | 14.50 | -0.50 | -3.33 | 42 | |
| NQC | Nordique Critical Metals Inc. | 6.40 | -0.20 | -3.03 | 5.42 K | |
| CLM | Enduro Metals Corporation | 6.40 | -0.20 | -3.03 | 5.42 K | |
| SILV | Silver Valley Metals Corp. | 9.45 | -0.27 | -2.78 | 64 K | |
| TIG | Triumph Gold Corp | 70.00 | -2.00 | -2.78 | 217 | |
| AXL | Arrow Exploration Corp | 358.9744 | -10.2564 | -2.78 | 32.9 K | |
| CTM | Canterra Minerals Corporation | 37.00 | -1.00 | -2.63 | 372 | |
| NBY | Niobay Metals Inc | 3.95 | -0.10 | -2.47 | 40.55 K | |
| MUR | Murchison Minerals Ltd | 102.50 | -2.50 | -2.38 | 350 | |
| MRZL | Mont Royal Resources Limited. | 9.5571 | -0.2331 | -2.38 | 5.86 K | |
| MPH | Medicure Inc | 21.15 | -0.45 | -2.08 | 135.99 K | |
| GRZ | Gold Reserve Inc | 4.2064 | -0.0767 | -1.79 | 28.57 K | |
| UGD | Unigold Inc | 5.50 | -0.10 | -1.79 | 12.25 K | |
| BEA | Belmont Resources Inc | 18.56 | -0.32 | -1.69 | 79 K | |
| VVTM | VVT Med Inc. | 6144.8599 | -93.458 | -1.5 | 99 |