Loser Volumes for 8 January 2008 from 00:00:00 until 23:59:59
Loser Volumes for 8 January 2008 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 | 37.8372 | 67.07 B | -0.4283 | -1.12 | 379 K |
| LNG | Cheniere Energy | 30.1322 | 55.13 B | -1.0991 | -3.52 | 383.5 K |
| GSAT | Globalstar | 120.15 | 10.76 B | -1.35 | -1.11 | 2.01 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.303 | 4.68 B | -0.1586 | -1.68 | 625.7 K |
| PRK | Park National Corp | 25.5733 | 3.71 B | -0.7633 | -2.9 | 48.8 K |
| NHC | National Healthcare Corp | 29.7587 | 3.57 B | -0.6553 | -2.15 | 42 K |
| TGB | Taseko Mines Ltd | 4.83 | 3.21 B | -0.12 | -2.42 | 619.95 K |
| CET | Central Securities Corp | 8.36 | 1.62 B | -0.1107 | -1.31 | 30.8 K |
| TMP | Tompkinstrustco | 19.138 | 1.44 B | -0.1266 | -0.66 | 39.16 K |
| CIX | Compx International Inc | 4.9279 | 379.6 M | -0.1804 | -3.53 | 33.9 K |
| CATX | Perspective Therapeutics Inc | 22.10 | 367.57 M | -0.50 | -2.21 | 1.91 K |
| FRD | Friedman Industries Inc | 3.6351 | 346.79 M | -0.2094 | -5.45 | 46.8 K |
| GTE | Gran Tierra Energy Inc | 26.70 | 331.87 M | -1.30 | -4.64 | 45.38 K |
| BKTI | Bk Technologies Inc | 11.5609 | 285.38 M | -0.1993 | -1.69 | 7.38 K |
| CMT | Core Molding Technologies Inc | 7.1116 | 232.55 M | -0.0593 | -0.83 | 11.4 K |
| PLG | Platinum Group Metals Ltd | 390.00 | 207.46 M | -3.00 | -0.76 | 310 |
| ESP | Espey Mfg. & Electronics | 6.8516 | 185.91 M | -0.2337 | -3.3 | 11.9 K |
| PLX | Protalix Biotherapeutics | 26.00 | 184.51 M | -1.90 | -6.81 | 16.23 K |
| ARMP | Armata Pharmaceuticals Inc | 10920.00 | 164.46 M | -420.00 | -3.7 | 4 |
| BCV | Bancroft Convertible Fund | 5.6866 | 144.51 M | -0.0366 | -0.64 | 40.9 K |
| SIF | Sifco Industries | 13.6089 | 137.9 M | -0.6999 | -4.89 | 26.8 K |
| TRT | Trio-Tech International | 4.2124 | 114.13 M | -0.1082 | -2.5 | 16.59 K |
| BDL | Flanigan's Enterprises | 6.3892 | 88.11 M | -0.3288 | -4.89 | 7.8 K |
| WWR | Westwater Resources | 64860.00 | 75.11 M | -3180.00 | -4.67 | 48 |
| DIT | Amcon Distributing Company | 26.7977 | 67.09 M | -0.9851 | -3.55 | 8.7 K |
| FSP | Franklin Street Properties | 4.8512 | 48.52 M | -0.2287 | -4.5 | 280.3 K |
| CPHI | China Pharma Holdings | 270.00 | 43.76 M | -5.00 | -1.82 | 252 |
| COHN | Cohen & CO Inc | 80.3982 | 39.36 M | -8.1183 | -9.17 | 11.35 K |
| BESS | Bimergen Energy Corporation | 343.00 | 27.25 M | -35.00 | -9.26 | 4 |
| JOB | General Employment Enterprises | 15.70 | 25.41 M | -0.50 | -3.09 | 340 |
| RCG | Renaissance Capital Growth & Income Fund III | 5.6481 | 20 M | -0.1901 | -3.26 | 7.8 K |
| ACCS | Access Newswire Inc | 8.949 | 19.66 M | -2.2372 | -20 | 1.77 K |
| MXC | Mexco Energy Corp | 3.6341 | 18.44 M | -0.2423 | -6.25 | 1.1 K |
| MPU | Mega Matrix Corp | 4.0637 | 14.4 M | -0.2888 | -6.64 | 109.5 K |
| BRN | Barnwell Industries | 9.2489 | 13.86 M | -0.4793 | -4.93 | 10.05 K |
| REED | Reed's, Inc. | 1584.8683 | 12.65 M | -37.4893 | -2.31 | 8 |
| TOVX | Theriva Biologics Inc | 44187.50 | 10.81 M | -437.50 | -0.98 | 4 |
| AWX | Avalon Holdings Corp | 5.09 | 10.8 M | -0.04 | -0.78 | 6.1 K |
| BGI | Birks Group Inc | 5.65 | 7.15 M | -0.20 | -3.42 | 3.1 K |
| DSS | Document Security Systems | 13107.7148 | 5.12 M | -270.0498 | -2.02 | 7 |
| TPHS | Trinity Pl Hlds Inc | 11.253 | 1.42 M | -1.0257 | -8.35 | 54.43 K |
| ENSV | Enservco Corpporation | 32.85 | 29.09 K | -0.45 | -1.35 | 544 |
| IPB | Merrill Lynch & Company | 6.5664 | -0.0602 | -0.91 | 700 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4146.46 | 6.07 T | -136.7202 | -3.19 | 33.35 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.1312 | 4.46 T | -0.1915 | -3.6 | 1.52 B |
| GOOGL | Alphabet Inc Class A | 15.6782 | 4.21 T | -0.4361 | -2.71 | 213.35 M |
| GOOG | Alphabet Inc Class C | 15.6049 | 4.18 T | -0.434 | -2.71 | 214.36 M |
| MSFT | Microsoft Corporation | 23.905 | 3.57 T | -0.8289 | -3.35 | 78.87 M |
| AMZN | Amazon.com Inc | 4.394 | 2.82 T | -0.047 | -1.06 | 245.32 M |
| MU | Micron Technology | 6.0273 | 1.07 T | -0.2048 | -3.29 | 13.28 M |
| WMT | Walmart Inc. Common Stock | 10.5675 | 909.85 B | -0.1357 | -1.27 | 57.05 M |
| AMD | Advanced Micro Devices | 6.00 | 826.03 B | -0.08 | -1.32 | 37.27 M |
| ASML | ASML Holding N.V. ADR | 25.2641 | 724.8 B | -0.2811 | -1.1 | 1.73 M |
| INTC | Intel Corp | 13.5699 | 547.06 B | -0.3779 | -2.71 | 80.36 M |
| CSCO | Cisco Systems Inc | 16.3668 | 444.99 B | -0.4505 | -2.68 | 61.25 M |
| LRCX | Lam Research Corp | 3.2525 | 430.25 B | -0.1672 | -4.89 | 37.22 M |
| AMAT | Applied Materials | 12.1425 | 425.01 B | -0.2975 | -2.39 | 26.99 M |
| COST | Costco Wholesale | 44.9468 | 422.86 B | -0.6987 | -1.53 | 5.86 M |
| KLAC | K L A-Tencor Corp | 22.6336 | 268.84 B | -0.7024 | -3.01 | 5.09 M |
| STX | Seagate Technology | 10.9736 | 225.46 B | -0.4257 | -3.73 | 9.7 M |
| MRVL | Marvell Technology Inc | 9.4891 | 210.32 B | -0.741 | -7.24 | 22.1 M |
| VZ | Verizon Communications Inc | 15.1261 | 199.68 B | -0.335 | -2.17 | 37.36 M |
| ADI | Analog Devices | 17.9555 | 187.68 B | -0.6133 | -3.3 | 4.13 M |
| GILD | Gilead Sciences Inc | 16.1826 | 172.25 B | -0.2971 | -1.8 | 19.2 M |
| QCOM | Qualcomm Inc | 23.1775 | 170.29 B | -0.2963 | -1.26 | 27.12 M |
| WDC | Western Digital Cp | 14.1602 | 164.89 B | -1.0338 | -6.8 | 7.97 M |
| BKNG | Booking Holdings Inc | 4.0162 | 153.85 B | -0.1138 | -2.76 | 39.09 M |
| ISRG | Intuitive Surg Inc | 30.1922 | 139.85 B | -3.1389 | -9.42 | 19.6 M |
| EQIX | Equinix Inc | 64.888 | 108.3 B | -0.7465 | -1.14 | 1.13 M |
| ADP | Automatic Data Processing, Inc. | 22.576 | 105.7 B | -0.2068 | -0.91 | 3.74 M |
| ADBE | Adobe Systems Inc | 39.22 | 100.98 B | -1.02 | -2.53 | 8.86 M |
| CME | CME Group Inc | 59.4311 | 96.32 B | -1.5971 | -2.62 | 5.03 M |
| CSX | CSX Corp | 3.2518 | 93.7 B | -0.0178 | -0.54 | 68.87 M |
| MAR | Marriot International | 25.4113 | 92.98 B | -0.2637 | -1.03 | 4.53 M |
| INTU | Intuit Inc | 26.9633 | 91.8 B | -0.7325 | -2.64 | 4.04 M |
| CMCSA | Comcast Corporation | 5.2068 | 90.74 B | -0.119 | -2.23 | 52.37 M |
| CDNS | Cadence Design Systems, Inc. | 15.45 | 89.08 B | -0.58 | -3.62 | 3.56 M |
| REGN | Regeneron Pharmaceuticals | 22.8854 | 82.97 B | -0.2086 | -0.9 | 519.8 K |
| MDLZ | Mondelez Intl Inc | 19.6963 | 79.36 B | -0.2119 | -1.06 | 8 M |
| CTAS | Cintas Corp | 6.015 | 79.16 B | -0.265 | -4.22 | 6.23 M |
| SNPS | Synopsys Inc | 23.59 | 79.12 B | -0.81 | -3.32 | 1.47 M |
| ROST | Ross Stores Inc | 4.4568 | 75.47 B | -0.2552 | -5.42 | 9.11 M |
| HON | Honeywell International Inc. Common Stock | 33.9089 | 72.72 B | -0.588 | -1.7 | 5.89 M |
| WBD | Discovery Inc Series A | 24.19 | 70.02 B | -0.27 | -1.1 | 1.76 M |
| MPWR | Monolithic Power Sys | 14.7814 | 69.59 B | -0.974 | -6.18 | 737.4 K |
| TER | Teradyne Inc | 8.2902 | 69.28 B | -0.3865 | -4.45 | 4.82 M |
| PCAR | Paccar Inc | 17.7185 | 68.87 B | -1.0544 | -5.62 | 5.45 M |
| COHR | Coherent Inc | 13.4488 | 68.71 B | -0.7205 | -5.08 | 342 K |
| BKR | Baker Hughes A Ge Co. Cl A | 38.0503 | 64.42 B | -0.259 | -0.68 | 4.44 M |
| GRMN | Garmin Ltd | 43.6577 | 59.3 B | -3.1192 | -6.67 | 6.73 M |
| NDAQ | Nasdaq Inc | 11.4101 | 54.04 B | -0.5375 | -4.5 | 5.25 M |
| EA | Electronic Arts Inc | 51.9686 | 52.58 B | -0.5149 | -0.98 | 3.78 M |
| FITB | Fifth Third Bancorp | 13.1778 | 52.24 B | -0.3914 | -2.88 | 6.6 M |
| ADSK | Autodesk Inc | 44.82 | 51.02 B | -1.90 | -4.07 | 3.89 M |
| XEL | XCEL Energy Inc | 11.5222 | 49.48 B | -0.1196 | -1.03 | 2.47 M |
| FLEX | Flextronics Intl Ltd | 8.0084 | 48.02 B | -0.16 | -1.96 | 10.75 M |
| EBAY | Ebay Inc | 11.2031 | 44.92 B | -0.1604 | -1.41 | 33.7 M |
| MCHP | Microchip Technology | 8.4667 | 43.58 B | -0.3381 | -3.84 | 6.11 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.912 | 42.92 B | -0.5153 | -2.3 | 139.8 K |
| PAYX | Paychex Inc | 17.9574 | 42.16 B | -0.6046 | -3.26 | 3.55 M |
| NTAP | Netapp Inc | 16.3557 | 40.01 B | -0.4625 | -2.75 | 7.06 M |
| UAL | United Airlines Holdings Inc | 24.39 | 39.68 B | -4.79 | -16.42 | 9.84 M |
| ROP | Roper Industries | 46.683 | 38.54 B | -2.0983 | -4.3 | 1.21 M |
| MSTR | Strategy | 8.105 | 38.47 B | -0.364 | -4.3 | 3.45 M |
| EXPE | Expedia Group Inc | 38.0076 | 38.23 B | -0.4355 | -1.13 | 1.85 M |
| STLD | Steel Dynamics Inc | 17.3028 | 37 B | -0.6473 | -3.61 | 4.55 M |
| ESLT | Elbit Systems Ltd | 42.332 | 36.68 B | -0.4471 | -1.05 | 59.8 K |
| HBAN | Huntington Bcshs | 7.0318 | 36.27 B | -0.4299 | -5.76 | 4.74 M |
| KMB | Kimberly-Clark Corp | 44.2496 | 35.89 B | -0.7709 | -1.71 | 3.03 M |
| NTRS | Northern Trust Corp | 45.2911 | 35.03 B | -1.5786 | -3.37 | 2.28 M |
| ON | On Semiconductor | 7.35 | 32.46 B | -0.34 | -4.42 | 5.53 M |
| BIIB | Biogen Inc | 55.97 | 30.9 B | -3.25 | -5.49 | 4.47 M |
| WTW | Weight Watchers International, Inc | 64.5264 | 30.28 B | -0.6977 | -1.07 | 330.61 K |
| TSEM | Tower Semiconductor | 18.90 | 29.81 B | -0.30 | -1.56 | 2.45 K |
| RYAAY | Ryanair Hlds Plc ADR | 10.6044 | 29.75 B | -0.5147 | -4.63 | 4.39 M |
| FISV | Fiserv Inc | 12.6425 | 27.76 B | -0.1484 | -1.16 | 7.6 M |
| JBHT | J B Hunt Transport | 19.6859 | 26.61 B | -1.1745 | -5.63 | 2.31 M |
| CINF | Cincinnati Financial | 19.0724 | 26.25 B | -0.7546 | -3.81 | 879.3 K |
| CTSH | Cognizant Tech Sol | 13.50 | 25.5 B | -0.2691 | -1.95 | 8.06 M |
| FCNCA | First Citizens Bancs | 122.7362 | 25.39 B | -1.0885 | -0.88 | 17.3 K |
| ENTG | Entegris Inc | 7.2192 | 24.92 B | -0.3352 | -4.44 | 987.66 K |
| DLTR | Dollar Tree Inc | 7.42 | 24.89 B | -0.27 | -3.51 | 5.3 M |
| VRSN | Verisign Inc | 28.5657 | 24.66 B | -0.6709 | -2.29 | 3.31 M |
| EXPD | Expeditors Intl | 32.3482 | 24.47 B | -0.7587 | -2.29 | 1.95 M |
| PFG | Principal Financial Group Inc | 36.8844 | 24.19 B | -0.7528 | -2 | 2.24 M |
| TROW | T Rowe Price Group | 28.2682 | 23.56 B | -1.6084 | -5.38 | 3.07 M |
| FSLR | First Solar Inc | 230.50 | 23.41 B | -6.34 | -2.68 | 4.58 M |
| FFIV | F5 Networks Inc | 21.6899 | 22.4 B | -1.5901 | -6.83 | 3.42 M |
| WWD | Woodward Inc | 26.6939 | 21.87 B | -1.8333 | -6.43 | 472.64 K |
| UTHR | United Therapeutic | 49.31 | 21.81 B | -2.265 | -4.39 | 3.17 M |
| MKSI | Mks Instruments Inc | 13.6188 | 21.69 B | -0.369 | -2.64 | 398.2 K |
| EVRG | Evergy Inc | 11.9398 | 19.35 B | -0.0659 | -0.55 | 1.11 M |
| SBAC | SBA Communications | 27.1188 | 19.32 B | -0.7064 | -2.54 | 1.55 M |
| EWBC | East West Bancorp | 14.714 | 18.57 B | -0.5759 | -3.77 | 1.99 M |
| AKAM | Akamai Technologies | 29.47 | 17.67 B | -2.13 | -6.74 | 4.79 M |
| NWS | News Cp Cl B | 17.0496 | 17.66 B | -0.4302 | -2.46 | 4.27 M |
| ZBRA | Zebra Technologies | 32.52 | 17.56 B | -0.30 | -0.91 | 339.11 K |
| NDSN | Nordson Corp | 20.6829 | 17.26 B | -0.9062 | -4.2 | 414.2 K |
| CHRW | C.H. Robinson Ww | 31.6506 | 16.92 B | -2.1787 | -6.44 | 2.66 M |
| PNFP | Pinnacle Finl Ptnrs | 19.2692 | 16.22 B | -0.7872 | -3.92 | 131.3 K |
| JAZZ | Jazz Pharma Plc | 14.64 | 16.12 B | -0.13 | -0.88 | 21.8 K |
| HST | Host Marriott Financial Trust | 8.4106 | 15.85 B | -0.2809 | -3.23 | 7.79 M |
| PTC | Ptc Inc | 16.47 | 15.84 B | -0.46 | -2.72 | 1.06 M |
| LECO | Lincoln Elec Hld | 22.8301 | 15.59 B | -0.8096 | -3.42 | 514.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 88.30 | 1.07 T | -0.46 | -0.52 | 1.03 M |
| JPM | JP Morgan Chase & Company | 25.1825 | 959.5 B | -1.0403 | -3.97 | 33.65 M |
| WMT | Wal-Mart Stores | 10.5258 | 900.62 B | -0.1351 | -1.27 | 57.05 M |
| XOM | Exxon Mobil Corporation | 51.1383 | 663.91 B | -0.6644 | -1.28 | 21.76 M |
| MA | Mastercard Inc | 18.0626 | 492.55 B | -0.2289 | -1.25 | 33.31 M |
| BAC | Bank of America Corporation | 27.2536 | 446.77 B | -1.0572 | -3.73 | 42.14 M |
| ORCL | Oracle Corporation | 17.2633 | 422.42 B | -0.8978 | -4.94 | 42.11 M |
| CAT | Caterpillar Inc | 41.8538 | 405.27 B | -0.9848 | -2.3 | 7.66 M |
| CVX | Chevron Corp | 44.3721 | 397.62 B | -0.5757 | -1.28 | 10.99 M |
| GE | General Electric Company | 110.7424 | 383.31 B | -2.4401 | -2.16 | 9.4 M |
| HSBC | HSBC Holdings Plc ADR | 31.8328 | 355.91 B | -0.6161 | -1.9 | 1.69 M |
| UNH | Unitedhealth Group Inc | 43.7538 | 355.11 B | -0.5216 | -1.18 | 8.14 M |
| HD | Home Depot | 15.5712 | 352.44 B | -0.3965 | -2.48 | 15.49 M |
| MS | Morgan Stanley | 30.8347 | 343.03 B | -1.2692 | -3.95 | 22.47 M |
| GS | Goldman Sachs Group | 139.3401 | 306.11 B | -3.8456 | -2.69 | 13.55 M |
| RTX | Raytheon Technologies | 29.6171 | 298.72 B | -1.1881 | -3.86 | 13.11 M |
| WFC | Wells Fargo & Company | 16.2099 | 264.72 B | -0.7218 | -4.26 | 41.5 M |
| BML-PH | Bank of America Corporation | 7.0514 | 261.85 B | -0.0566 | -0.8 | 103 K |
| BML-PG | Bank of America Corporation | 8.2426 | 259.36 B | -0.0484 | -0.58 | 55.4 K |
| SHEL | Royal Dutch Shell Plc ADR | 83.10 | 252.98 B | -3.10 | -3.6 | 2.25 M |
| SAP | SAP Ag ADR | 34.6808 | 239.89 B | -0.3412 | -0.97 | 4.15 M |
| C | Citigroup Inc | 188.4773 | 232.34 B | -7.778 | -3.96 | 10 M |
| BAC-PE | Bank of America Corporation | 7.3384 | 228.92 B | -0.0806 | -1.09 | 111.9 K |
| AXP | American Express Company | 36.1647 | 227.05 B | -1.0634 | -2.86 | 11.72 M |
| BHP | BHP Billiton Ltd ADR | 23.6863 | 224.49 B | -0.1218 | -0.51 | 4.38 M |
| TM | Toyota Motor Corp Ltd | 67.9533 | 224.01 B | -0.943 | -1.37 | 453.96 K |
| IBM | International Business Machines | 51.4495 | 215.61 B | -1.2969 | -2.46 | 9.87 M |
| APH | Amphenol Corp | 4.5114 | 210.68 B | -0.1636 | -3.5 | 10.67 M |
| SAN | Banco Santander ADR | 6.3438 | 207.86 B | -0.224 | -3.41 | 1.43 M |
| TD | Toronto Dominion Bank | 14.9871 | 205.42 B | -0.1575 | -1.04 | 5.28 M |
| TTE | Totalenergies Se ADR | 18.2256 | 196.51 B | -0.1279 | -0.7 | 4.22 M |
| SCHW | The Charles Schwab Corp | 17.9529 | 191.23 B | -1.3591 | -7.04 | 12.75 M |
| MCD | McDonald's Corporation | 34.4297 | 187.9 B | -0.573 | -1.64 | 10.08 M |
| BLK | Blackrock Inc | 127.3871 | 186.38 B | -3.5278 | -2.69 | 560.3 K |
| NEE | Nextera Energy | 11.3166 | 179.82 B | -0.0759 | -0.67 | 12.74 M |
| DIS | Walt Disney Company | 25.3135 | 178.71 B | -0.5139 | -1.99 | 13.01 M |
| BA | Boeing Company | 58.564 | 178.58 B | -2.1693 | -3.57 | 9.81 M |
| UNP | Union Pacific Corp | 19.5949 | 178.16 B | -0.6341 | -3.13 | 11.51 M |
| ETN | Eaton Corp | 26.5966 | 176.88 B | -1.5425 | -5.48 | 3.81 M |
| WELL | Welltower Inc | 18.4497 | 169.55 B | -0.4027 | -2.14 | 1.19 M |
| T | American Telephone and Telegraph Inc. | 9.4113 | 169.12 B | -0.4183 | -4.26 | 72.75 M |
| BX | Blackstone Inc | 6.5438 | 168.02 B | -0.5162 | -7.31 | 3.72 M |
| TJX | TJX Companies | 5.21 | 166.64 B | -0.1763 | -3.27 | 21.36 M |
| SCCO | Southern Copper Corp | 15.355 | 162.15 B | -0.1044 | -0.68 | 7.06 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.9189 | 158.93 B | -0.3258 | -3.95 | 2.15 M |
| RIO | Rio Tinto Plc ADR | 30.0837 | 158.15 B | -0.6275 | -2.04 | 896.8 K |
| CRM | Salesforce.com Inc | 13.4771 | 157.41 B | -0.754 | -5.3 | 6.57 M |
| COP | ConocoPhillips | 33.6255 | 153.24 B | -0.7662 | -2.23 | 16.22 M |
| GLW | Corning Inc | 14.3048 | 149.2 B | -0.3167 | -2.17 | 16.02 M |
| DHR | Danaher Corp | 16.1127 | 142.45 B | -0.3692 | -2.24 | 10.79 M |
| PLD | Prologis Inc | 27.8856 | 136.7 B | -0.4024 | -1.42 | 1.22 M |
| COF | Capital One Financial Corp | 31.4765 | 135.86 B | -2.6674 | -7.81 | 10.13 M |
| PH | Parker-Hannifin Corp | 48.2714 | 132.86 B | -1.3674 | -2.75 | 3 M |
| UL | Unilever Plc ADR | 23.1369 | 131.84 B | -0.3907 | -1.66 | 529.16 K |
| CB | Chubb Ltd | 35.5645 | 131.5 B | -0.7145 | -1.97 | 2.06 M |
| BMO | Bank of Montreal | 23.9272 | 129.77 B | -0.2778 | -1.15 | 266.7 K |
| SPGI | S&P Global Inc | 29.1832 | 121.02 B | -1.3396 | -4.39 | 2.59 M |
| LOW | Lowe's Companies | 14.7475 | 120.93 B | -0.4241 | -2.8 | 12.75 M |
| CVS | CVS Corp | 24.7605 | 120.24 B | -0.442 | -1.75 | 21.2 M |
| BTI | British American Tobacco Industries ADR | 13.6362 | 120.13 B | -0.0917 | -0.67 | 231.2 K |
| HDB | Hdfc Bank Ltd ADR | 4.8696 | 118.92 B | -0.0799 | -1.61 | 9.75 M |
| PGR | Progressive Corp | 10.4098 | 118.51 B | -0.4168 | -3.85 | 4.16 M |
| MDT | Medtronic Inc | 31.8285 | 115.22 B | -0.2384 | -0.74 | 5.23 M |
| CM | Canadian Imperial Bank of Commerce | 11.4867 | 112.69 B | -0.397 | -3.34 | 743.6 K |
| BNS | Bank of Nova Scotia | 19.6154 | 111.36 B | -0.2949 | -1.48 | 253.5 K |
| ENB | Enbridge Inc | 8.1535 | 110.47 B | -0.0834 | -1.01 | 601.4 K |
| BP | BP Plc ADR | 27.2335 | 110.35 B | -0.4428 | -1.6 | 3.04 M |
| IBN | Icici Bank Ltd ADR | 9.5221 | 105.8 B | -0.2868 | -2.92 | 14.88 M |
| TT | Trane Technologies Plc | 18.3928 | 104.58 B | -0.5014 | -2.65 | 16.39 M |
| ING | ING Groep N.V. ADR | 18.9821 | 101.74 B | -0.4884 | -2.51 | 987.7 K |
| PNC | PNC Bank | 36.4067 | 101.57 B | -1.1784 | -3.14 | 3.46 M |
| USB | U.S. Bancorp | 16.225 | 101.07 B | -0.7246 | -4.28 | 16.18 M |
| VLO | Valero Energy Corp | 36.1139 | 99.97 B | -0.2685 | -0.74 | 9.52 M |
| BN | Brookfield Corporation | 4.7361 | 95.49 B | -0.1917 | -3.89 | 8.8 M |
| BCS | Barclays Plc ADR | 19.6367 | 93.59 B | -0.2226 | -1.12 | 2.3 M |
| JCI | Johnson Controls Intl | 7.585 | 93.24 B | -0.2409 | -3.08 | 6.44 M |
| MMM | 3M Company | 38.8817 | 92.94 B | -0.4362 | -1.11 | 6.83 M |
| EMR | Emerson Electric Company | 32.1322 | 90.39 B | -0.3261 | -1 | 4.51 M |
| LYG | Lloyds Banking Group Plc ADR | 10.7742 | 89.23 B | -0.461 | -4.1 | 603.85 K |
| CMI | Cummins Inc | 35.9332 | 88.26 B | -1.8368 | -4.86 | 4.25 M |
| UPS | United Parcel Service | 36.0027 | 86.8 B | -0.6318 | -1.72 | 5.46 M |
| SHW | Sherwin-Williams Company | 14.3204 | 84.96 B | -0.4031 | -2.74 | 3.38 M |
| ELV | Elevance Health Inc | 70.2764 | 84.63 B | -0.6354 | -0.9 | 4.12 M |
| SPG | Simon Property Group | 32.9767 | 84.15 B | -1.6365 | -4.73 | 3.53 M |
| MCO | Moody's Corp | 26.728 | 82.64 B | -0.7946 | -2.89 | 4.36 M |
| CP | Canadian Pacific Railway | 9.9782 | 82.56 B | -0.2353 | -2.3 | 2.15 M |
| ITW | Illinois Tool Works Inc | 30.3549 | 81.82 B | -1.394 | -4.39 | 5.54 M |
| NGG | National Grid Transco Plc ADR | 26.7829 | 81.73 B | -0.767 | -2.78 | 68.24 K |
| NOC | Northrop Grumman Corp | 46.6326 | 81 B | -1.0254 | -2.15 | 2.21 M |
| E | Eni S.P.A. ADR | 23.7537 | 80.9 B | -0.4609 | -1.9 | 480.8 K |
| RCL | Royal Caribbean Cruises Ltd | 28.7593 | 80.71 B | -1.2701 | -4.23 | 3.46 M |
| AMT | American Tower Corp | 27.4995 | 80.25 B | -0.8322 | -2.94 | 3.28 M |
| FDX | Fedex Corp | 67.3385 | 79.53 B | -0.5776 | -0.85 | 4.01 M |
| EOG | Eog Resources | 30.5355 | 77.84 B | -0.6151 | -1.97 | 4 M |
| ECL | Ecolab Inc | 40.4724 | 77.33 B | -0.8302 | -2.01 | 1.41 M |
| NSC | Norfolk Southern Corp | 30.5912 | 76.62 B | -0.9223 | -2.93 | 3.88 M |
| CNI | Canadian National Railway | 15.8902 | 76.57 B | -0.2933 | -1.81 | 2.21 M |
| TRV | The Travelers Companies Inc | 32.7873 | 76.03 B | -1.0333 | -3.06 | 4.68 M |
| NWG | Natwest Group Plc ADR | 80.1649 | 75.68 B | -1.4505 | -1.78 | 69.13 K |
| MSI | Motorola Solutions | 45.4852 | 75.64 B | -0.3982 | -0.87 | 5.86 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 3.2361 | -0.8961 | -21.69 | 25 K | |
| VNP | 5N Plus Inc | 6.87 | -0.82 | -10.66 | 460.1 K | |
| IMP | Intermap Tech Corp | 80.00 | -8.00 | -9.09 | 57.11 K | |
| STC | Sangoma Technologies Corp | 7.00 | -0.70 | -9.09 | 17.86 K | |
| WPRT | Westport Fuel Systems Inc | 81.55 | -7.70 | -8.63 | 4.23 K | |
| URE | Ur-Energy Inc | 3.16 | -0.29 | -8.41 | 267.44 K | |
| MNO | Meridian Mining UK Societas | 3.60 | -0.30 | -7.69 | 18.2 K | |
| TLO | Talon Metals Corp | 6.7351 | -0.5461 | -7.5 | 100 | |
| BLDP | Ballard Power Systems Inc | 5.04 | -0.39 | -7.18 | 208.25 K | |
| TGO | Terago Inc | 5.30 | -0.40 | -7.02 | 17.2 K | |
| CTC | Canadian Tire Corp Ltd | 54.6089 | -3.9419 | -6.73 | 1.52 K | |
| ALS | Altius Minerals Corp | 20.76 | -1.4202 | -6.4 | 125.9 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.1905 | -0.2539 | -5.71 | 7.15 K | |
| LGO | Largo Resources Ltd | 50.00 | -3.00 | -5.66 | 2.05 K | |
| NOA | North American Construction Group Ltd | 10.5269 | -0.5898 | -5.31 | 9.3 K | |
| STN | Stantec Inc | 14.4564 | -0.7085 | -4.67 | 886.34 K | |
| TLG | Troilus Gold Corp | 336.00 | -16.00 | -4.55 | 355 | |
| CF | Canaccord Genuity Group Inc | 3.2862 | -0.1511 | -4.4 | 193 K | |
| RFA | RFA Financial Inc. | 25.3321 | -1.1555 | -4.36 | 24.28 K | |
| GDL | Goodfellow Inc | 4.1857 | -0.1907 | -4.36 | 1.8 K | |
| BN | Brookfield Corporation | 5.1869 | -0.2354 | -4.34 | 3.98 M | |
| CJT | Cargojet Inc | 6.2246 | -0.2757 | -4.24 | 4.11 K | |
| CSH-UN | Chartwell Retirement Residences | 3.5885 | -0.1532 | -4.09 | 551.6 K | |
| POU | Paramount Resources Ltd | 5.4821 | -0.2312 | -4.05 | 151.07 K | |
| HBM | Hudbay Minerals Inc | 15.5219 | -0.6518 | -4.03 | 2.07 M | |
| ESI | Ensign Energy Services Inc | 3.5688 | -0.1497 | -4.03 | 353.16 K | |
| LUG | Lundin Gold Inc | 24.5078 | -1.0211 | -4 | 525 | |
| RIO | Rio2 Ltd | 7.50 | -0.30 | -3.85 | 367 | |
| CTC-A | Canadian Tire Corporation Limited | 40.5663 | -1.56 | -3.7 | 326.1 K | |
| IFC | Intact Financial Corp | 23.8343 | -0.8611 | -3.49 | 70.7 K | |
| QBR-B | Quebecor Inc | 6.267 | -0.2243 | -3.46 | 597.6 K | |
| MARI | Marimaca Copper Corp | 35.00 | -1.25 | -3.45 | 200 | |
| MTL | Mullen Group Ltd | 6.6147 | -0.2281 | -3.33 | 108.9 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.5878 | -0.1916 | -3.32 | 108.63 K | |
| FTU | US Financial 15 Split Corp | 8.8712 | -0.3037 | -3.31 | 3.45 K | |
| BB | Blackberry Ltd | 97.10 | -3.25 | -3.24 | 2.35 M | |
| CFW | Calfrac Well Services Ltd | 433.75 | -14.00 | -3.13 | 2.55 K | |
| ET | Evertz Technologies Ltd | 5.8083 | -0.1839 | -3.07 | 32.5 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.3185 | -0.1994 | -3.06 | 250.27 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5362 | -0.2038 | -3.02 | 55.85 K | |
| MG | Magna International Inc | 10.4849 | -0.3235 | -2.99 | 1.94 M | |
| TAL | Petrotal Corp | 186.3855 | -5.7349 | -2.99 | 939 | |
| CM | Canadian Imperial Bank of Commerce | 13.4521 | -0.4139 | -2.99 | 6.87 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.7126 | -0.1392 | -2.87 | 77.3 K | |
| PGIC | Premium Global Income Split Corp | 137.403 | -4.0516 | -2.86 | 432 | |
| MDI | Major Drilling Grp | 18.2111 | -0.5249 | -2.8 | 106.48 K | |
| MRE | Martinrea International Inc | 8.943 | -0.2532 | -2.75 | 202.35 K | |
| ATRL | Atkinsrealis Group Inc | 36.2859 | -1.0204 | -2.74 | 387.95 K | |
| RUS | Russel Metals | 7.8288 | -0.217 | -2.7 | 303 K | |
| TRZ | Transat At Inc | 31.869 | -0.87 | -2.66 | 206.08 K | |
| ALC | Algoma Central | 5.8893 | -0.155 | -2.56 | 130 | |
| DCM | Data Communications Mgmt Corp | 292.3906 | -7.6064 | -2.54 | 89 | |
| CLS | Celestica Inc Sv | 5.41 | -0.14 | -2.52 | 581 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.0201 | -0.2846 | -2.52 | 73.39 K | |
| VLN | Velan Inc Sv | 11.4049 | -0.2943 | -2.52 | 500 | |
| GSY | Goeasy Ltd | 10.7354 | -0.2753 | -2.5 | 3.8 K | |
| GFP | Greenfirst Forest Products Inc | 9.3567 | -0.2339 | -2.44 | 4.85 K | |
| PDV | Prime Dividend Corp Cl A | 3.6143 | -0.0903 | -2.44 | 529 | |
| ELEF | Silver Elephant Mining Corp | 28.7749 | -0.6615 | -2.25 | 256 | |
| TRI | Thomson Reuters Corp | 22.8431 | -0.5153 | -2.21 | 786.51 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4791 | -0.0754 | -2.12 | 13.7 K | |
| AAV | Advantage Oil & Gas Ltd | 7.7866 | -0.1678 | -2.11 | 157.72 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.1233 | -0.1733 | -2.09 | 245.36 K | |
| CCL-B | CCL Industries Inc | 5.8612 | -0.1243 | -2.08 | 120.08 K | |
| SEA | Seabridge Gold Inc | 22.9443 | -0.4678 | -2 | 27.16 K | |
| GAU | Galiano Gold Inc | 3.98 | -0.08 | -1.97 | 96.05 K | |
| TOT | Total Energy Services Inc | 3.6805 | -0.0732 | -1.95 | 11.02 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.03 | -0.1993 | -1.95 | 2.44 M | |
| QBR-A | Quebecor Inc | 7.1111 | -0.1412 | -1.95 | 3.19 K | |
| PNP | Pinetree Capital Ltd | 806.00 | -16.00 | -1.95 | 2.82 K | |
| ERD | Erdene Resource Development Corp | 6.18 | -0.12 | -1.9 | 24.52 K | |
| CSU | Constellation Software Inc | 17.4354 | -0.337 | -1.9 | 11.33 K | |
| MATR | Mattr Corp | 24.8922 | -0.4721 | -1.86 | 153.68 K | |
| TFII | Tfi International Inc | 5.2044 | -0.0963 | -1.82 | 124.76 K | |
| NPI | Northland Power Inc | 3.5351 | -0.0647 | -1.8 | 256.26 K | |
| FSY | Forsys Metals Corp | 3.30 | -0.06 | -1.79 | 93.94 K | |
| DII-B | Dorel Industries Inc | 7.8647 | -0.1385 | -1.73 | 104.37 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.9837 | -0.4213 | -1.73 | 26.75 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8156 | -0.0666 | -1.72 | 1.57 K | |
| IFP | Interfor Corp | 5.4466 | -0.0939 | -1.69 | 13.1 K | |
| MRD | Melcor Dev | 8.7618 | -0.1414 | -1.59 | 6.18 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8768 | -0.0777 | -1.57 | 16 K | |
| EMP-A | Empire Company Limited | 10.2388 | -0.1588 | -1.53 | 112.5 K | |
| WCN | Waste Connections Inc | 22.2337 | -0.3374 | -1.49 | 39.72 K | |
| KBL | Kbro Linen Inc | 6.0207 | -0.0906 | -1.48 | 1.07 K | |
| PPL | Pembina Pipeline Corp | 4.7594 | -0.0711 | -1.47 | 739.36 K | |
| BCE | BCE Inc | 13.9791 | -0.2077 | -1.46 | 5.25 M | |
| CCO | Cameco Corp | 32.2101 | -0.4755 | -1.45 | 1.23 M | |
| AIM | Aimia Inc | 20.9115 | -0.3069 | -1.45 | 514.9 K | |
| CKI | Clarke Inc | 4.1997 | -0.0605 | -1.42 | 66.4 K | |
| UNC | United Corp Ltd | 3.3618 | -0.0484 | -1.42 | 2.79 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.5471 | -0.0934 | -1.41 | 669.69 K | |
| CNR | Canadian National Railway Co. | 16.0138 | -0.2218 | -1.37 | 3.8 M | |
| ARX | Arc Resources Ltd | 8.2643 | -0.1144 | -1.37 | 818.2 K | |
| GWO | Great-West Lifeco Inc | 13.891 | -0.1906 | -1.35 | 268.61 K | |
| BNS | Bank of Nova Scotia | 19.7573 | -0.2698 | -1.35 | 2.02 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8238 | -0.0519 | -1.34 | 3.88 K | |
| MRU | Metro Inc | 6.843 | -0.0921 | -1.33 | 1.37 M | |
| TCW | Trican Well | 10.642 | -0.1425 | -1.32 | 491.99 K | |
| EMA | Emera Incorporated | 8.9749 | -0.1176 | -1.29 | 164.71 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 56.2303 | 50.4 B | -1.7364 | -3 | 544.8 K |
| LNWO | Light & Wonder, Inc. | 30.36 | 7.41 B | -1.10 | -3.5 | 953.2 K |
| GAMI | GAMCO Investors Inc | 23.2495 | 539.15 M | -2.0416 | -8.07 | 295.08 K |
| NTPIF | Nam Tai Property Inc. | 10.91 | 265.68 M | -0.14 | -1.27 | 204.51 K |
| SAFS | Safer Shot Inc | 32.00 | 116.09 M | -23.00 | -41.82 | 3 |
| KUBR | Kuber Resources Corporation | 200.00 | 9.61 M | -40.00 | -16.67 | 6 |
| CBDL | CBD Life Sciences Inc | 562500.00 | 593.2 K | -162500.00 | -22.41 | 908.14 K |
| MJLB | Ultrack Systems Inc | 1200.00 | 424.93 K | -500.00 | -29.41 | 3 |
| BLFE | BioLife Sciences Inc | 480.012 | 318.35 K | -495.0124 | -50.77 | 185 |
| WDBG | Woodbrook Group Holdings Inc | 37567.5664 | 70.27 K | -630.6328 | -1.65 | 3 |
| LGBI | Cannabiz Mobile Inc | 36.00 | 64.81 K | -3.60 | -9.09 | 576 |
| ENDO | Thermic Sciences International | 4.30 | 58.79 K | -0.60 | -12.24 | 50 |
| REDFY | Rediff.com India Limited | 10.24 | 36.2 K | -0.24 | -2.29 | 147.72 K |
| CIPI | Correlate Infrastructure Partners Inc | 6.80 | 31.31 K | -0.36 | -5.03 | 125 |
| ERINQ | Erin Energy Corporation | 21.5623 | 21.53 K | -1.8482 | -7.89 | 243 |
| XDSL | mPhase Technologies Inc | 265.00 | 16.8 K | -10.00 | -3.64 | 51 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 15.72 | 14.07 K | -0.18 | -1.13 | 195.57 K |
| MIHL | Montague International Holding Ltd | 550.00 | 12.63 K | -140.00 | -20.29 | 14 |
| XLWH | Xinliwang International Holdings Company Ltd | 4200.00 | 10.92 K | -300.00 | -6.67 | 1 |
| SRSCQ | Sears Canada Inc | 11.2258 | 10.19 K | -0.2011 | -1.76 | 1 K |
| CBRI | CMTSU Liquidation Inc | 5.53 | 8.16 K | -0.26 | -4.49 | 309.6 K |
| ESNC | EnSync Inc | 11.90 | 6.81 K | -0.10 | -0.83 | 1.38 K |
| CBKCQ | Christopher & Banks Corporation | 8.5834 | 3.86 K | -0.0692 | -0.8 | 531.8 K |
| HDYNQ | Hyperdynamics Corporation | 11.84 | 3.56 K | -0.16 | -1.33 | 9.54 K |
| SIMPQ | Simply Inc | 315.00 | 1.55 K | -25.00 | -7.35 | 339 |
| PRZM | Prism Technologies Group Inc | 7.68 | 1.01 K | -0.32 | -4 | 20.78 K |
| SPDC | Speed Commerce Inc | 28.16 | 603 | -0.64 | -2.22 | 12.72 K |
| PRXIQ | Premier Exhibitions Inc | 86.70 | 491 | -4.30 | -4.73 | 53.15 K |
| PARD | Poniard Pharmaceuticals Inc | 177.60 | 149 | -4.00 | -2.2 | 1.66 K |
| RGGI | Resgreen Group International Inc | 8500.00 | 5 | -300.00 | -3.41 | 8 |
| EVIO | EVIO Inc | 3.10 | -1.90 | -38 | 20 | |
| GGII | Green Globe International Inc | 100.00 | -20.00 | -16.67 | 29 | |
| UCSO | United Consortium Ltd | 140.00 | -10.00 | -6.67 | 57.65 K | |
| ESINQ | ITT Educational Services Inc | 80.16 | -3.69 | -4.4 | 1.06 M | |
| HOKUQ | Hoku Corporation | 11.69 | -0.40 | -3.31 | 2.43 M | |
| BAJFF | Camrova Resources Inc | 33.72 | -1.076 | -3.09 | 1.83 K | |
| ACUS | Acusphere Inc | 6.30 | -0.20 | -3.08 | 23.83 K | |
| EGDFF | Energold Drilling Corp | 4.329 | -0.1179 | -2.65 | 14.2 K | |
| BLNMF | Blue Note Mining Inc | 9.72 | -0.123 | -1.25 | 128.8 K | |
| NKRSF | Niko Resources Ltd | 87.7678 | -0.5629 | -0.64 | 44.69 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 920.00 | 12.09 M | -30.00 | -3.16 | 692 |
| XIM | Ximen Mining Corp | 37.50 | -12.50 | -25 | 10 K | |
| LMR | Lomiko Metals Inc | 6.875 | -1.625 | -19.12 | 420 | |
| AXL | Arrow Exploration Corp | 76.9231 | -11.9658 | -13.46 | 21 K | |
| NSE | New Stratus Energy Inc | 5.4054 | -0.8108 | -13.04 | 977 | |
| ID | Identillect Technologies Corp | 21.00 | -3.00 | -12.5 | 486 | |
| LORD | St. James Gold Corp | 22.50 | -3.00 | -11.76 | 5.84 K | |
| NAM | New Age Metals Inc | 4.56 | -0.60 | -11.63 | 6.42 K | |
| ILI | Infinite Ore Corp | 10.00 | -1.20 | -10.71 | 500 | |
| LOD | Lode Gold Resources Inc. | 63.00 | -7.20 | -10.26 | 17 | |
| TIP-H | Tyner Resources Ltd | 9.00 | -1.00 | -10 | 50 | |
| CUCU | Global Copper Corp. | 5.40 | -0.60 | -10 | 33 | |
| SSE | Silver Spruce Resources Inc | 108.00 | -10.50 | -8.86 | 315 | |
| PTU | Purepoint Uranium Group Inc | 4.20 | -0.40 | -8.7 | 20.48 K | |
| RECO | Reconnaissance Energy Africa Ltd | 4.20 | -0.40 | -8.7 | 500 | |
| IMM | International Metals Mining Corp. | 346.4997 | -31.50 | -8.33 | 7 | |
| MOON | Blue Moon Metals Inc | 23.00 | -2.00 | -8 | 3.02 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 44.9998 | -3.75 | -7.69 | 294 | |
| ENA | Enablence Technologies Inc | 5640.00 | -456.00 | -7.48 | 278 | |
| IDL | Imaging Dynamics Company Ltd | 212.50 | -16.6667 | -7.27 | 641 | |
| HAWK | Hawkeye Gold & Diamond Inc | 117.00 | -9.00 | -7.14 | 867 K | |
| GDX | Goldex Resources Corporation | 13.00 | -1.00 | -7.14 | 1.07 K | |
| WML | Wealth Minerals Ltd | 6.80 | -0.52 | -7.1 | 24.75 K | |
| TNO-H | Terreno Resources Corp | 46.50 | -3.50 | -7 | 10 | |
| RUSH | Carolina Rush Corporation | 6.00 | -0.40 | -6.25 | 6.74 K | |
| AZM | Azimut Exploration Inc | 3.75 | -0.25 | -6.25 | 19.2 K | |
| MUR | Murchison Minerals Ltd | 75.00 | -5.00 | -6.25 | 192 | |
| CNS | Contagious Gaming Inc | 27.00 | -1.80 | -6.25 | 67 | |
| FTJ | Fort St. James Nickel Corp | 24.80 | -1.60 | -6.06 | 500 | |
| BM | BC Moly Ltd. | 9.30 | -0.60 | -6.06 | 3.8 K | |
| PWER | Global Power Solutions Corp. | 3.20 | -0.20 | -5.88 | 3.1 K | |
| FCI | First Canadian Graphite Inc. | 960.00 | -60.00 | -5.88 | 26 | |
| RET-A | Reitmans (Canada) Limited | 9.9829 | -0.599 | -5.66 | 265.74 K | |
| LX-H | Lincoln Ventures Ltd | 121.4286 | -7.1428 | -5.56 | 343 | |
| NTH | Nord Precious Metals Mining Inc. | 47.2855 | -2.6269 | -5.26 | 51 | |
| ADK | DIAGNOS Inc | 5.50 | -0.30 | -5.17 | 5.32 K | |
| CVV | CanAlaska Uranium Ltd | 3.568 | -0.1928 | -5.13 | 146.5 K | |
| PEX | Pacific Ridge Exploration Ltd | 19.00 | -1.00 | -5 | 267.5 K | |
| QRO | Quadro Resources Ltd. | 3.99 | -0.21 | -5 | 7.71 K | |
| EGT | Eguana Technologies Inc | 39.00 | -2.00 | -4.88 | 572 | |
| GCOM | Green Shift Commodities Ltd. | 23.80 | -1.20 | -4.8 | 1.85 K | |
| GIGA | Giga Metals Corporation | 8.80 | -0.40 | -4.35 | 3.55 K | |
| STS | South Star Mining Corp | 17.25 | -0.75 | -4.17 | 119 | |
| CN | Condor Resources Inc | 7.15 | -0.30 | -4.03 | 44.34 K | |
| TIG | Triumph Gold Corp | 74.00 | -3.00 | -3.9 | 470 | |
| VLX | Velox Energy Materials Inc. | 4.5029 | -0.1801 | -3.85 | 2.64 K | |
| FMM | Full Metal Minerals Ltd | 46.8076 | -1.7926 | -3.69 | 3.18 K | |
| LA | Los Andes Copper Ltd | 5.30 | -0.20 | -3.64 | 39 K | |
| SA-H | Southern Arc Minerals Inc | 11.50 | -0.40 | -3.36 | 34.29 K | |
| ATOM | Atomic Minerals Corp | 130.4997 | -4.50 | -3.33 | 33 | |
| VLI | Vision Lithium Inc | 5.80 | -0.20 | -3.33 | 12.5 K | |
| DTWO | D2 Lithium Corp. | 5.80 | -0.20 | -3.33 | 2.58 K | |
| VGD | Visible Gold Mines Inc | 3.10 | -0.10 | -3.13 | 7.29 K | |
| PLY | Playfair Mining Ltd | 18.90 | -0.60 | -3.08 | 8.29 K | |
| SLG | PetroTal Corp | 34.5387 | -1.0627 | -2.98 | 93.9 K | |
| KNG | Kingsmen Resources Ltd | 10.72 | -0.32 | -2.9 | 1.19 K | |
| BQE | BQE Water Inc | 404.00 | -11.00 | -2.65 | 25.44 K | |
| ROAR | Lion Rock Resources Inc. | 37.00 | -1.00 | -2.63 | 527 | |
| GGA | Goldgroup Mining Inc. | 10.545 | -0.285 | -2.63 | 1.47 K | |
| GORO | Goldgroup Mining Inc. | 42.18 | -1.14 | -2.63 | 368 | |
| WINS | Winshear Gold Corp | 27.7503 | -0.74 | -2.6 | 533 | |
| CAMB | Cambria Gold Mines Inc. | 75.50 | -2.00 | -2.58 | 4.3 K | |
| KUR-H | Kure Technologies Inc | 4.40 | -0.10 | -2.22 | 2.42 K | |
| CTA | Centaurus Energy Inc | 225.00 | -5.00 | -2.17 | 46 | |
| MPH | Medicure Inc | 13.65 | -0.30 | -2.15 | 49 K | |
| ABM | Athabasca Minerals Inc | 138.00 | -3.00 | -2.13 | 42.05 K | |
| OYL | CGX Energy Inc | 42.30 | -0.90 | -2.08 | 432.68 K | |
| ICON | International Iconic Gold Exploration Corp | 96.00 | -2.00 | -2.04 | 93 | |
| PUMA | Puma Exploration Inc | 51.00 | -1.00 | -1.92 | 7.2 K | |
| BKM | Pacific Booker Minerals Inc | 11.24 | -0.21 | -1.83 | 1.2 K | |
| SIEN | Sienna Resources Inc. | 27.00 | -0.50 | -1.82 | 14 K | |
| CEC | Compliance Energy Corp. | 5.2651 | -0.0484 | -0.91 | 121 K | |
| EGM | EnGold Mines Ltd | 11.2355 | -0.0921 | -0.81 | 2.52 K | |
| PER | Peruvian Metals Corp | 10.15 | -0.07 | -0.68 | 6.2 K | |
| COV | Covalon Technologies Ltd | 29.8667 | -0.1866 | -0.62 | 6.35 K | |
| VVTM | VVT Med Inc. | 3761.6821 | -23.3645 | -0.62 | 34 | |
| BRN-PR-A | Brookfield Investments Corporation | 10.7996 | -0.0655 | -0.6 | 279 |