Loser Volumes for 4 December 2008 from 00:00:00 until 23:59:59
Loser Volumes for 4 December 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 | 20.8113 | 67.58 B | -2.2595 | -9.79 | 820.3 K |
| GSAT | Globalstar | 3.15 | 10.67 B | -0.30 | -8.7 | 46.37 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.6204 | 4.68 B | -0.1774 | -4.67 | 187.78 K |
| PRK | Park National Corp | 28.9257 | 3.75 B | -1.4752 | -4.85 | 48.1 K |
| NHC | National Healthcare Corp | 26.3519 | 3.5 B | -0.4774 | -1.78 | 47 K |
| NOG | Northern Oil and Gas | 21.9369 | 2.67 B | -2.2666 | -9.36 | 21.6 K |
| USAS | Americas Silver Corp | 7.20 | 1.77 B | -2.10 | -22.58 | 333 |
| CET | Central Securities Corp | 5.2545 | 1.59 B | -0.0688 | -1.29 | 6.3 K |
| TMP | Tompkinstrustco | 25.3212 | 1.46 B | -0.2606 | -1.02 | 57.64 K |
| REPX | Riley Exploration Permian Inc | 45.927 | 783.87 M | -4.499 | -8.92 | 1.54 K |
| OBE | Obsidian Energy Ltd | 44.878 | 712.51 M | -5.7139 | -11.29 | 670.11 K |
| GTE | Gran Tierra Energy Inc | 21.60 | 325.14 M | -0.50 | -2.26 | 159.65 K |
| ELLO | Ellomay Capital Ltd | 5.8386 | 281.18 M | -0.3893 | -6.25 | 130 |
| ACU | Acme United Corp | 4.358 | 231.56 M | -0.2367 | -5.15 | 4.4 K |
| NEN | New England Realty Associates | 10.4944 | 193.5 M | -0.5725 | -5.17 | 1.5 K |
| PLG | Platinum Group Metals Ltd | 119.00 | 184.26 M | -17.00 | -12.5 | 1.2 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 167.4 M | -350.00 | -21.74 | 40 |
| STXS | Stereotaxis Inc | 42.6991 | 137.49 M | -1.7831 | -4.01 | 10.32 K |
| IOR | Income Opportunity Realty Trust | 6.01 | 80.1 M | -0.08 | -1.31 | 4.6 K |
| CVU | CPI Aerostructures | 5.0499 | 77.64 M | -0.4501 | -8.18 | 18.5 K |
| CEV | Eaton Vance California Muni Income Trust | 3.0723 | 73.71 M | -0.2406 | -7.26 | 27.52 K |
| WWR | Westwater Resources | 2340.00 | 71.63 M | -240.00 | -9.3 | 66 |
| DXR | Daxor Corp | 11.3054 | 60.72 M | -0.0707 | -0.62 | 4.3 K |
| AREN | The Arena Group Holdings Inc | 6.16 | 54.74 M | -0.44 | -6.67 | 323 |
| FSP | Franklin Street Properties | 3.9271 | 50.78 M | -0.315 | -7.43 | 1.15 M |
| CPHI | China Pharma Holdings | 123.00 | 45.79 M | -7.00 | -5.38 | 281 |
| COHN | Cohen & CO Inc | 13.4093 | 40.04 M | -0.9356 | -6.52 | 3.34 K |
| AGIG | AGIG | 278.2544 | 39.51 M | -36.4525 | -11.58 | 346 |
| BESS | Bimergen Energy Corporation | 32.20 | 25.91 M | -2.80 | -8 | 46 |
| MXC | Mexco Energy Corp | 9.3906 | 19.05 M | -0.2035 | -2.12 | 4.7 K |
| REED | Reed's, Inc. | 324.4658 | 10.91 M | -35.7315 | -9.92 | 15 |
| CVR | Chicago Rivet & Machine Company | 8.1704 | 9.98 M | -0.1485 | -1.79 | 1.3 K |
| TPHS | Trinity Pl Hlds Inc | 8.0862 | 1.48 M | -0.239 | -2.87 | 6.47 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 201.60 | -11.20 | -5.26 | 4 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3368.3301 | 6.04 T | -32.4299 | -0.95 | 24.86 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 6.8091 | 4.23 T | -0.1263 | -1.82 | 195.27 M |
| GOOG | Alphabet Inc Class C | 6.7773 | 4.2 T | -0.1257 | -1.82 | 196.2 M |
| MSFT | Microsoft Corporation | 13.9089 | 3.68 T | -0.5532 | -3.83 | 78.72 M |
| ASML | ASML Holding N.V. ADR | 12.9329 | 693.41 B | -0.3404 | -2.56 | 2.4 M |
| INTC | Intel Corp | 7.9967 | 517.01 B | -0.5573 | -6.52 | 78.42 M |
| CSCO | Cisco Systems Inc | 9.8664 | 440.18 B | -0.4377 | -4.25 | 59.17 M |
| KLAC | K L A-Tencor Corp | 10.0652 | 266.17 B | -0.6618 | -6.17 | 4.94 M |
| TXN | Texas Instruments | 9.2079 | 255.33 B | -0.5027 | -5.18 | 16.75 M |
| AZN | Astrazeneca Plc ADR | 17.6307 | 242.63 B | -0.3507 | -1.95 | 1.58 M |
| AMGN | Amgen Inc | 38.1091 | 224.63 B | -0.7644 | -1.97 | 8.21 M |
| LIN | Linde Plc | 37.5457 | 222.53 B | -1.4385 | -3.69 | 2.71 M |
| WDC | Western Digital Cp | 6.984 | 221.51 B | -0.607 | -8 | 5.02 M |
| VZ | Verizon Communications Inc | 12.108 | 201.42 B | -0.3917 | -3.13 | 20.63 M |
| MRVL | Marvell Technology Inc | 4.8552 | 199.27 B | -0.3663 | -7.02 | 11.4 M |
| TMUS | T-Mobile US | 23.198 | 195.88 B | -0.4142 | -1.75 | 1.15 M |
| PEP | Pepsico Inc | 31.1353 | 192.32 B | -1.0412 | -3.24 | 7.78 M |
| ADI | Analog Devices | 10.7913 | 184.98 B | -0.7399 | -6.42 | 6.06 M |
| QCOM | Qualcomm Inc | 19.5562 | 174.08 B | -0.143 | -0.73 | 21.98 M |
| GILD | Gilead Sciences Inc | 15.7336 | 171.56 B | -0.2142 | -1.34 | 16.5 M |
| IBKR | Interactive Brokers | 4.0436 | 156.85 B | -0.0896 | -2.17 | 2.37 M |
| ISRG | Intuitive Surg Inc | 14.0078 | 141.34 B | -0.7777 | -5.26 | 10.94 M |
| VRTX | Vertex Pharmaceutic | 22.32 | 128.19 B | -1.02 | -4.37 | 1.3 M |
| ADP | Automatic Data Processing, Inc. | 20.3317 | 108.44 B | -1.1358 | -5.29 | 5.21 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.6853 | 104.76 B | -0.2626 | -1.88 | 1.4 M |
| ADBE | Adobe Systems Inc | 20.44 | 102.98 B | -2.10 | -9.32 | 18.69 M |
| CME | CME Group Inc | 18.0161 | 97.01 B | -0.4903 | -2.65 | 6.94 M |
| INTU | Intuit Inc | 19.7083 | 94.55 B | -0.5914 | -2.91 | 5.82 M |
| MELI | MercadoLibre Inc | 10.7268 | 93.51 B | -0.5814 | -5.14 | 343.88 K |
| MAR | Marriot International | 12.8097 | 93.02 B | -0.2956 | -2.26 | 4.95 M |
| CMCSA | Comcast Corporation | 5.0106 | 92.9 B | -0.0889 | -1.74 | 61.89 M |
| CDNS | Cadence Design Systems, Inc. | 3.54 | 89.45 B | -0.28 | -7.33 | 5.45 M |
| REGN | Regeneron Pharmaceuticals | 14.4524 | 82.72 B | -0.2086 | -1.42 | 447.8 K |
| MDLZ | Mondelez Intl Inc | 16.7073 | 81.19 B | -0.3328 | -1.95 | 10.18 M |
| CTAS | Cintas Corp | 4.7302 | 79.84 B | -0.0942 | -1.95 | 11.17 M |
| HON | Honeywell International Inc. Common Stock | 15.5197 | 74.15 B | -0.6213 | -3.85 | 5.77 M |
| WBD | Discovery Inc Series A | 12.82 | 70.17 B | -1.04 | -7.5 | 2.39 M |
| MPWR | Monolithic Power Sys | 7.066 | 68.9 B | -0.4016 | -5.38 | 859.3 K |
| PCAR | Paccar Inc | 9.6629 | 68.84 B | -0.5874 | -5.73 | 6.6 M |
| AEP | American Electric Power Company | 14.661 | 68.38 B | -0.6545 | -4.27 | 2.53 M |
| TER | Teradyne Inc | 3.3952 | 65.47 B | -0.0552 | -1.6 | 3.83 M |
| BKR | Baker Hughes A Ge Co. Cl A | 12.8435 | 64.31 B | -1.1846 | -8.44 | 6.95 M |
| GRMN | Garmin Ltd | 9.5635 | 59.82 B | -0.0854 | -0.89 | 1.89 M |
| ADSK | Autodesk Inc | 15.13 | 53.14 B | -0.71 | -4.48 | 3.79 M |
| FITB | Fifth Third Bancorp | 4.6431 | 52.65 B | -0.177 | -3.67 | 9.49 M |
| EA | Electronic Arts Inc | 18.2133 | 52.58 B | -0.3303 | -1.78 | 7.15 M |
| AXON | Axon Enterprise Inc | 3.97 | 49.78 B | -0.36 | -8.31 | 706.9 K |
| XEL | XCEL Energy Inc | 9.4581 | 49.45 B | -0.3338 | -3.41 | 3.12 M |
| EXC | Exelon Corp | 18.6076 | 47.25 B | -1.2773 | -6.42 | 6 M |
| TTWO | Take-Two Interactive Software | 11.29 | 46.17 B | -0.60 | -5.05 | 768.14 K |
| EBAY | Ebay Inc | 5.0023 | 45.9 B | -0.0859 | -1.69 | 48.18 M |
| ODFL | Old Dominion Freight Line Inc | 3.1735 | 43.88 B | -0.163 | -4.89 | 4.92 M |
| IDXX | Idexx Laboratories | 13.81 | 43.46 B | -0.87 | -5.93 | 1.73 M |
| PAYX | Paychex Inc | 14.464 | 43.4 B | -0.6392 | -4.23 | 4.43 M |
| MCHP | Microchip Technology | 5.3666 | 42.99 B | -0.3108 | -5.47 | 7.52 M |
| NTAP | Netapp Inc | 8.9413 | 41.06 B | -0.7341 | -7.59 | 6.44 M |
| EXPE | Expedia Group Inc | 9.8054 | 39.93 B | -0.3564 | -3.51 | 1.75 M |
| ROP | Roper Industries | 36.9213 | 39.5 B | -2.5877 | -6.55 | 855.85 K |
| VOD | Vodafone Grp Plc ADR | 7.2402 | 37.95 B | -0.3556 | -4.68 | 2.19 M |
| ESLT | Elbit Systems Ltd | 26.6673 | 36.72 B | -0.9542 | -3.45 | 17.4 K |
| KMB | Kimberly-Clark Corp | 35.4453 | 36.71 B | -0.907 | -2.5 | 2.87 M |
| HBAN | Huntington Bcshs | 4.1412 | 36.19 B | -0.1515 | -3.53 | 5.49 M |
| MSTR | Strategy | 3.304 | 35.75 B | -0.115 | -3.36 | 659.29 K |
| ERIC | Ericsson ADR | 3.9976 | 33.69 B | -0.1606 | -3.86 | 7.02 M |
| ACGL | Arch Capital Grp Ltd | 6.8676 | 33.66 B | -0.2927 | -4.09 | 4.51 M |
| CASY | Casey's General Stor | 19.4106 | 31.32 B | -4.7906 | -19.79 | 2.26 M |
| WTW | Weight Watchers International, Inc | 43.4955 | 31.32 B | -0.6227 | -1.41 | 577.2 K |
| BIIB | Biogen Inc | 41.70 | 31 B | -0.42 | -1 | 3.18 M |
| FISV | Fiserv Inc | 7.5946 | 29 B | -0.3135 | -3.96 | 9.08 M |
| ILMN | Illumina Inc | 19.6984 | 28.82 B | -0.8658 | -4.21 | 1.11 M |
| TCOM | Trip.com Group Ltd ADR | 4.9708 | 28.32 B | -0.0598 | -1.19 | 2.62 M |
| CTSH | Cognizant Tech Sol | 7.008 | 27.81 B | -1.2702 | -15.34 | 17.29 M |
| SATS | Echostar Corp | 9.5739 | 26.67 B | -0.256 | -2.6 | 278.08 K |
| CINF | Cincinnati Financial | 14.581 | 26.58 B | -0.6913 | -4.53 | 1.2 M |
| VRSN | Verisign Inc | 15.9183 | 25.7 B | -0.5619 | -3.41 | 3.05 M |
| DLTR | Dollar Tree Inc | 13.3633 | 24.87 B | -0.1334 | -0.99 | 10.68 M |
| PFG | Principal Financial Group Inc | 7.8073 | 24.4 B | -0.309 | -3.81 | 2.92 M |
| INCY | Incyte Corp | 3.13 | 24.36 B | -0.07 | -2.19 | 1.78 M |
| FSLR | First Solar Inc | 122.00 | 24.24 B | -11.72 | -8.76 | 5.5 M |
| EXPD | Expeditors Intl | 25.9051 | 24.19 B | -0.4833 | -1.83 | 2.91 M |
| FFIV | F5 Networks Inc | 22.27 | 22.83 B | -1.54 | -6.47 | 2.54 M |
| WWD | Woodward Inc | 17.3127 | 21.88 B | -1.0754 | -5.85 | 703.33 K |
| UTHR | United Therapeutic | 25.67 | 21.43 B | -0.58 | -2.21 | 1.88 M |
| MKSI | Mks Instruments Inc | 10.6507 | 21.01 B | -0.1312 | -1.22 | 440.4 K |
| PAAS | Pan Amer Silver Corp | 8.1473 | 19.98 B | -0.5073 | -5.86 | 972.4 K |
| SBAC | SBA Communications | 12.8988 | 19.65 B | -0.2753 | -2.09 | 2.48 M |
| RGLD | Royal Gold Inc | 30.2514 | 19.55 B | -0.4749 | -1.55 | 621.4 K |
| EVRG | Evergy Inc | 9.1991 | 19.37 B | -0.313 | -3.29 | 1.62 M |
| VTRS | Viatris Inc | 7.6186 | 18.9 B | -0.2512 | -3.19 | 4.95 M |
| NWS | News Cp Cl B | 7.2869 | 18.32 B | -0.0615 | -0.84 | 7.17 M |
| LNT | Alliant Energy Corp | 7.7174 | 18.31 B | -0.5141 | -6.25 | 1.58 M |
| AKAM | Akamai Technologies | 11.49 | 18 B | -0.43 | -3.61 | 4.56 M |
| ZBRA | Zebra Technologies | 18.11 | 17.91 B | -1.39 | -7.13 | 738.64 K |
| STRL | Sterling Constructio | 16.17 | 17.63 B | -0.90 | -5.27 | 143.47 K |
| CHRW | C.H. Robinson Ww | 31.9808 | 17.36 B | -1.5025 | -4.49 | 2.38 M |
| NDSN | Nordson Corp | 11.7892 | 17.2 B | -0.6809 | -5.46 | 736.6 K |
| GEN | Gen Digital Inc | 3.9673 | 17.16 B | -0.293 | -6.88 | 14.39 M |
| HST | Host Marriott Financial Trust | 3.8867 | 17.14 B | -0.1912 | -4.69 | 17.78 M |
| PAA | Plains All American Pipeline LP | 4.6178 | 16.86 B | -0.177 | -3.69 | 1.18 M |
| PNFP | Pinnacle Finl Ptnrs | 22.5143 | 16.32 B | -0.2449 | -1.08 | 67.99 K |
| PTC | Ptc Inc | 10.96 | 16.25 B | -0.62 | -5.35 | 1.83 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.0862 | 2.21 T | -0.0763 | -1.83 | 14.75 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.60 | 1.09 T | -1.91 | -2.83 | 1.41 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 98400.00 | 1.09 T | -3600.00 | -3.53 | 1.08 K |
| LLY | Eli Lilly and Company | 20.9848 | 1.05 T | -0.6687 | -3.09 | 6.86 M |
| V | Visa Inc | 11.2267 | 679.89 B | -0.3601 | -3.11 | 30.49 M |
| XOM | Exxon Mobil Corporation | 44.1698 | 667.6 B | -1.5404 | -3.37 | 65.36 M |
| JNJ | Johnson & Johnson | 33.7875 | 627.42 B | -0.6856 | -1.99 | 17.05 M |
| MA | Mastercard Inc | 12.1933 | 498.7 B | -0.4273 | -3.39 | 28.07 M |
| BAC | Bank of America Corporation | 11.0044 | 450.96 B | -0.5448 | -4.72 | 107.56 M |
| ORCL | Oracle Corporation | 12.6026 | 433.57 B | -0.5632 | -4.28 | 48.11 M |
| CAT | Caterpillar Inc | 24.0064 | 393.74 B | -1.3628 | -5.37 | 11.38 M |
| CVX | Chevron Corp | 36.0763 | 392.32 B | -1.4981 | -3.99 | 21.42 M |
| GE | General Electric Company | 56.7698 | 382.22 B | -1.8761 | -3.2 | 23.4 M |
| KO | Coca-Cola Company | 13.1279 | 377.38 B | -0.4078 | -3.01 | 32.06 M |
| UNH | Unitedhealth Group Inc | 15.5037 | 364.83 B | -0.3739 | -2.35 | 7.41 M |
| HSBC | HSBC Holdings Plc ADR | 21.4315 | 355.95 B | -0.7285 | -3.29 | 1.32 M |
| PG | Procter & Gamble Company | 39.0155 | 336 B | -1.0383 | -2.59 | 17.92 M |
| MRK | Merck & Company | 13.1117 | 334.85 B | -0.7657 | -5.52 | 21.62 M |
| GS | Goldman Sachs Group | 50.0842 | 302.65 B | -1.0531 | -2.06 | 23.84 M |
| RY | Royal Bank of Canada | 14.7743 | 300.95 B | -0.7518 | -4.84 | 1.67 M |
| PM | Philip Morris International Inc | 17.9758 | 296.74 B | -0.3299 | -1.8 | 10.66 M |
| NVS | Novartis Ag ADR | 21.4843 | 286.78 B | -0.2941 | -1.35 | 1.74 M |
| WFC | Wells Fargo & Company | 17.5532 | 268.59 B | -0.3504 | -1.96 | 60.72 M |
| SHEL | Royal Dutch Shell Plc ADR | 47.09 | 250.03 B | -2.91 | -5.82 | 4.48 M |
| SAP | SAP Ag ADR | 24.2663 | 240.04 B | -0.935 | -3.71 | 2.11 M |
| C | Citigroup Inc | 54.2372 | 233.72 B | -3.0783 | -5.37 | 25.96 M |
| AXP | American Express Company | 15.9286 | 231.28 B | -0.7872 | -4.71 | 15.23 M |
| BAC-PE | Bank of America Corporation | 3.2359 | 229.93 B | -0.0631 | -1.91 | 349.9 K |
| TM | Toyota Motor Corp Ltd | 39.6242 | 226.29 B | -2.3476 | -5.59 | 2.19 M |
| BML-PJ | Bank of America Corporation | 3.0637 | 226.16 B | -0.111 | -3.5 | 19.1 K |
| IBM | International Business Machines | 41.5412 | 220.76 B | -1.7327 | -4 | 11.42 M |
| BHP | BHP Billiton Ltd ADR | 12.362 | 220.45 B | -0.7707 | -5.87 | 9.04 M |
| TMO | Thermo Fisher Scientific Inc | 30.7572 | 217.52 B | -1.3529 | -4.21 | 5.24 M |
| TD | Toronto Dominion Bank | 7.752 | 205.45 B | -0.329 | -4.07 | 4.3 M |
| NVO | Novo Nordisk A/S ADR | 7.7909 | 202.87 B | -0.3539 | -4.35 | 216.34 K |
| TTE | Totalenergies Se ADR | 10.7212 | 195.99 B | -0.3748 | -3.38 | 4.68 M |
| SCHW | The Charles Schwab Corp | 13.1079 | 193.2 B | -0.4393 | -3.24 | 13.81 M |
| ABT | Abbott Laboratories | 16.8283 | 192.51 B | -0.3623 | -2.11 | 14.83 M |
| BLK | Blackrock Inc | 74.597 | 190.7 B | -3.9058 | -4.98 | 470.53 K |
| WFC-PL | Wells Fargo & Company | 230.4025 | 187.62 B | -8.7394 | -3.65 | 89.78 K |
| DIS | Walt Disney Company | 18.0609 | 184.5 B | -0.1244 | -0.68 | 17.2 M |
| BA | Boeing Company | 29.3956 | 182.97 B | -0.9601 | -3.16 | 7.24 M |
| NEE | Nextera Energy | 7.2674 | 179.79 B | -0.3815 | -4.99 | 10.42 M |
| ETN | Eaton Corp | 12.9342 | 175.37 B | -0.5848 | -4.33 | 5.24 M |
| UNP | Union Pacific Corp | 16.3599 | 174.47 B | -0.2347 | -1.41 | 11.58 M |
| T | American Telephone and Telegraph Inc. | 7.1229 | 170.56 B | -0.2301 | -3.13 | 44.98 M |
| WELL | Welltower Inc | 15.6691 | 169.71 B | -0.655 | -4.01 | 3.02 M |
| TJX | TJX Companies | 3.8326 | 168.04 B | -0.3278 | -7.88 | 47.48 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0506 | 167.22 B | -0.3156 | -9.38 | 497.1 K |
| DE | Deere & Company | 22.0006 | 164.35 B | -1.9671 | -8.21 | 5.47 M |
| CRM | Salesforce.com Inc | 7.0638 | 160.7 B | -0.7539 | -9.64 | 12.51 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.6435 | 158.38 B | -0.169 | -4.43 | 734.49 K |
| RIO | Rio Tinto Plc ADR | 4.7071 | 155.66 B | -0.5077 | -9.74 | 15.12 M |
| SCCO | Southern Copper Corp | 6.0382 | 154.03 B | -0.1891 | -3.04 | 6.68 M |
| PFE | Pfizer Inc | 7.3848 | 152.69 B | -0.1589 | -2.11 | 51.25 M |
| COP | ConocoPhillips | 19.3574 | 152.31 B | -1.4555 | -6.99 | 20.03 M |
| GLW | Corning Inc | 5.5679 | 142.98 B | -0.2204 | -3.81 | 22.68 M |
| SONY | Sony Group Corp ADR | 3.0258 | 142.64 B | -0.1657 | -5.19 | 5.39 M |
| DHR | Danaher Corp | 9.916 | 142.32 B | -0.2758 | -2.71 | 9.84 M |
| COF | Capital One Financial Corp | 23.3375 | 139.47 B | -0.4518 | -1.9 | 6.87 M |
| PLD | Prologis Inc | 9.8264 | 137.09 B | -0.717 | -6.8 | 4.27 M |
| UL | Unilever Plc ADR | 13.7568 | 135.25 B | -0.3842 | -2.72 | 704.27 K |
| BMY | Bristol-Myers Squibb Company | 10.96 | 130.39 B | -0.5295 | -4.61 | 17.95 M |
| BMO | Bank of Montreal | 12.2559 | 130.14 B | -0.4557 | -3.58 | 821.2 K |
| SYK | Stryker Corp | 29.6509 | 130.11 B | -0.6512 | -2.15 | 2.38 M |
| SPGI | S&P Global Inc | 17.1823 | 123.46 B | -1.296 | -7.01 | 2.9 M |
| BTI | British American Tobacco Industries ADR | 8.8751 | 123.05 B | -0.5753 | -6.09 | 519 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.9268 | 118.82 B | -0.3432 | -8.04 | 20.54 M |
| CM | Canadian Imperial Bank of Commerce | 6.4681 | 112.95 B | -0.0558 | -0.86 | 2.78 M |
| BNS | Bank of Nova Scotia | 10.963 | 111.6 B | -0.6387 | -5.51 | 762.3 K |
| ENB | Enbridge Inc | 6.3907 | 111.19 B | -0.0753 | -1.16 | 2.33 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 6.6932 | 110.02 B | -0.5815 | -7.99 | 10.09 M |
| MO | Altria Group | 5.5858 | 109.7 B | -0.1747 | -3.03 | 23.23 M |
| BP | BP Plc ADR | 16.8908 | 109.53 B | -0.7796 | -4.41 | 8.97 M |
| ACN | Accenture Plc | 20.9515 | 108.25 B | -1.2515 | -5.64 | 5.06 M |
| GD | General Dynamics Corp | 33.2042 | 107.08 B | -1.1301 | -3.29 | 3.25 M |
| SO | Southern Company | 16.5335 | 106.75 B | -0.4667 | -2.75 | 5.53 M |
| TT | Trane Technologies Plc | 6.8801 | 106.15 B | -0.2781 | -3.89 | 5.47 M |
| USB | U.S. Bancorp | 15.9512 | 101.93 B | -0.6051 | -3.65 | 20.14 M |
| MCK | Mckesson Corp | 28.8451 | 101.32 B | -0.166 | -0.57 | 3.91 M |
| VLO | Valero Energy Corp | 9.2527 | 99.92 B | -0.8681 | -8.58 | 19.5 M |
| CNQ | Canadian Natural Resources | 4.2866 | 98.89 B | -0.7397 | -14.72 | 19.11 M |
| EQNR | Equinor ASA ADR | 6.247 | 96.84 B | -0.4756 | -7.07 | 2.79 M |
| DUK | Duke Energy Corp | 19.9439 | 96.62 B | -0.2324 | -1.15 | 4.54 M |
| BCS | Barclays Plc ADR | 4.8813 | 94.82 B | -0.6586 | -11.89 | 1.11 M |
| AEM | Agnico-Eagle Mines Ltd | 22.1809 | 94.42 B | -1.2056 | -5.16 | 4.71 M |
| MMM | 3M Company | 29.4781 | 94.2 B | -0.7825 | -2.59 | 11.11 M |
| FCX | Freeport-Mcmoran Inc | 6.2803 | 93.09 B | -0.1936 | -2.99 | 57.76 M |
| WMB | Williams Companies | 4.6492 | 91.98 B | -0.5515 | -10.6 | 6.33 M |
| EMR | Emerson Electric Company | 19.5768 | 91.02 B | -1.3279 | -6.35 | 5.52 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2479 | 90.31 B | -0.086 | -2.58 | 344.47 K |
| WM | Waste Management | 18.7248 | 89.76 B | -0.2169 | -1.15 | 4.77 M |
| SHW | Sherwin-Williams Company | 15.2381 | 87.17 B | -0.3182 | -2.05 | 6.64 M |
| CMI | Cummins Inc | 15.0461 | 86.9 B | -1.377 | -8.38 | 3.95 M |
| SPG | Simon Property Group | 20.5169 | 86.25 B | -0.6232 | -2.95 | 10.49 M |
| EPD | Enterprise Products Partners LP | 3.1316 | 84.16 B | -0.1269 | -3.89 | 2.08 M |
| MCO | Moody's Corp | 17.0945 | 83.99 B | -0.3495 | -2 | 3.18 M |
| NOC | Northrop Grumman Corp | 24.5581 | 83.23 B | -1.1212 | -4.37 | 2.95 M |
| ITW | Illinois Tool Works Inc | 20.6926 | 82.82 B | -0.4234 | -2.01 | 4.48 M |
| NGG | National Grid Transco Plc ADR | 14.8362 | 81.48 B | -0.616 | -3.99 | 154.16 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 72.00 | -120.00 | -62.5 | 2 | |
| IVQ | Invesque Inc CAD | 3.2823 | -1.0941 | -25 | 478 | |
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 320 | |
| IMP | Intermap Tech Corp | 12.50 | -2.50 | -16.67 | 64.25 K | |
| USA | Americas Silver Corp | 8.40 | -1.50 | -15.15 | 6.48 K | |
| FLNT | Flint Corp | 16.80 | -2.80 | -14.29 | 3.2 K | |
| GFP | Greenfirst Forest Products Inc | 5.848 | -0.9356 | -13.79 | 6.37 K | |
| CNQ | Canadian Natural Resources Ltd. | 5.6807 | -0.8826 | -13.45 | 14.86 M | |
| CSCI | Cosciens Biopharma Inc | 30600.00 | -4200.00 | -12.07 | 1 | |
| AIF | Altus Group Ltd | 3.6632 | -0.4995 | -12 | 19.85 K | |
| AGI | Alamos Gold Inc Cls A | 3.9821 | -0.504 | -11.23 | 371 K | |
| BTE | Baytex Energy Corp | 9.0602 | -1.1311 | -11.1 | 741.88 K | |
| PD | Precision Drilling Corp | 156.20 | -19.40 | -11.05 | 565.76 K | |
| OBE | Obsidian Energy Ltd | 100.10 | -12.18 | -10.85 | 1.95 M | |
| CLS | Celestica Inc Sv | 6.21 | -0.74 | -10.65 | 1.03 M | |
| ARX | Arc Resources Ltd | 7.5867 | -0.8923 | -10.52 | 1.34 M | |
| BLX | Boralex Inc | 3.7494 | -0.4219 | -10.11 | 41.15 K | |
| TRZ | Transat At Inc | 6.791 | -0.7237 | -9.63 | 86.72 K | |
| PGIC | Premium Global Income Split Corp | 44.37 | -4.2547 | -8.75 | 664 | |
| GWO | Great-West Lifeco Inc | 8.8484 | -0.8443 | -8.71 | 779.86 K | |
| IMO | Imperial Oil | 26.5012 | -2.4474 | -8.45 | 1.53 M | |
| D-UN | Dream Office Real Estate Investment Trust | 7.8509 | -0.7223 | -8.43 | 71.9 K | |
| TOT | Total Energy Services Inc | 3.0211 | -0.2727 | -8.28 | 20.2 K | |
| BU | Burcon Nutrascience Corp | 93.7965 | -7.9405 | -7.8 | 1.09 K | |
| AAV | Advantage Oil & Gas Ltd | 5.1431 | -0.411 | -7.4 | 277.43 K | |
| SU | Suncor Energy Inc | 12.7604 | -0.9993 | -7.26 | 4.8 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.2111 | -0.4778 | -7.14 | 5.31 K | |
| ELD | Eldorado Gold | 28.845 | -2.2114 | -7.12 | 3.21 M | |
| GTE | Gran Tierra Energy Inc | 27.90 | -2.10 | -7 | 26 K | |
| TECK-B | Teck Resources Limited | 3.0341 | -0.2248 | -6.9 | 7.69 M | |
| ELEF | Silver Elephant Mining Corp | 9.2609 | -0.6615 | -6.67 | 1.52 K | |
| PTM | Platinum Group Metals Ltd | 154.00 | -11.00 | -6.67 | 506 | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.5274 | -0.3816 | -6.46 | 43.46 K | |
| WPM | Wheaton Precious Metals Corp | 3.3672 | -0.2289 | -6.37 | 5.26 M | |
| NA | National Bank of Canada | 8.5541 | -0.5462 | -6 | 1.98 M | |
| BCE-PZ | Bce Inc Pref Z | 5.9989 | -0.3749 | -5.88 | 2.02 K | |
| OVV | Ovintiv Inc | 86.419 | -5.3079 | -5.79 | 663.68 K | |
| EQB | EQB Inc | 3.4099 | -0.2017 | -5.58 | 1.66 M | |
| ALA | AltaGas Ltd | 5.6957 | -0.3329 | -5.52 | 146.51 K | |
| IGM | Igm Financial Inc | 11.6317 | -0.6477 | -5.27 | 246.64 K | |
| TPX-A | Molson Coors Canada Inc | 37.0525 | -2.0339 | -5.2 | 1.2 K | |
| TECK-A | Teck Resources Limited | 6.3428 | -0.3469 | -5.19 | 1.43 K | |
| TXP | Touchstone Exploration Inc | 22.7764 | -1.2353 | -5.14 | 282.85 K | |
| MRC | Morguard Corp | 13.245 | -0.66 | -4.75 | 11.19 K | |
| POW | Power Corp of Canada Sv | 8.3045 | -0.3998 | -4.59 | 1.7 M | |
| SII | Sprott Inc | 15.1745 | -0.7148 | -4.5 | 2.71 K | |
| PHX | Phx Energy Services Corp | 3.4613 | -0.1508 | -4.17 | 9.15 K | |
| VET | Vermilion Energy Inc | 10.2209 | -0.4114 | -3.87 | 344.3 K | |
| ALS | Altius Minerals Corp | 3.1746 | -0.1253 | -3.8 | 27.17 K | |
| BNS | Bank of Nova Scotia | 14.0254 | -0.5391 | -3.7 | 3.91 M | |
| IAG | IA Financial Corp Inc | 13.8476 | -0.5319 | -3.7 | 328.5 K | |
| AEM | Agnico Eagle Mines Ltd | 27.8726 | -1.0546 | -3.65 | 1.13 M | |
| PBH | Premium Brands Holdings Corp | 3.3277 | -0.1259 | -3.65 | 16.8 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 4.2649 | -0.1609 | -3.64 | 6.35 K | |
| AFN | Ag Growth International Inc | 7.9058 | -0.2979 | -3.63 | 95.5 K | |
| GBT | Bmtc Group Inc | 6.3412 | -0.2387 | -3.63 | 2.98 K | |
| BNE | Bonterra Energy Corp | 9.1425 | -0.3441 | -3.63 | 21.83 K | |
| LNR | Linamar Corp | 3.4777 | -0.1306 | -3.62 | 121.49 K | |
| HBM | Hudbay Minerals Inc | 3.1209 | -0.1102 | -3.41 | 1.63 M | |
| BCE-PC | BCE Inc Pref AC | 5.7321 | -0.1977 | -3.33 | 9 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9236 | -0.2035 | -3.32 | 2.44 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.2096 | -0.1443 | -3.31 | 20.47 K | |
| SSRM | Ssr Mining Inc | 10.1709 | -0.3448 | -3.28 | 135.9 K | |
| FRU | Freehold Royalties Ltd | 3.1466 | -0.1066 | -3.28 | 192.18 K | |
| STN | Stantec Inc | 9.3931 | -0.3149 | -3.24 | 760.51 K | |
| MATR | Mattr Corp | 11.5524 | -0.3801 | -3.19 | 177.21 K | |
| CCO | Cameco Corp | 15.0762 | -0.4944 | -3.18 | 992.71 K | |
| TRX | Trx Gold Corporation | 3.40 | -0.11 | -3.13 | 60.78 K | |
| CGI | CDN General Inv | 4.5761 | -0.1478 | -3.13 | 27.85 K | |
| K | Kinross Gold Corp | 15.0041 | -0.4743 | -3.06 | 5.51 M | |
| CAE | Cae Inc | 4.8705 | -0.153 | -3.05 | 482.69 K | |
| WPK | Winpak Ltd | 4.4382 | -0.1391 | -3.04 | 9.99 K | |
| BCE-PR | BCE Inc Pref R | 6.1484 | -0.1921 | -3.03 | 1.3 K | |
| BCE-PE | Bce Inc Pref E | 6.8662 | -0.2122 | -3 | 900 | |
| TIH | Toromont Ind | 8.8055 | -0.2711 | -2.99 | 200.09 K | |
| BCE-PF | BCE Inc Pref AF | 6.3386 | -0.1921 | -2.94 | 16.82 K | |
| BCE-PS | Bce Inc Pref S | 6.8638 | -0.208 | -2.94 | 3.25 K | |
| CHR | Chorus Aviation Inc | 18.7815 | -0.5657 | -2.92 | 48.04 K | |
| CGX | Cineplex Inc | 7.6854 | -0.2291 | -2.89 | 30.86 K | |
| RY | Royal Bank of Canada | 18.7985 | -0.5462 | -2.82 | 4.73 M | |
| MRU | Metro Inc | 8.3391 | -0.2408 | -2.81 | 1.79 M | |
| PSI | Pason Systems Inc | 5.5849 | -0.1566 | -2.73 | 95.78 K | |
| CNR | Canadian National Railway Co. | 15.1345 | -0.4241 | -2.73 | 2.62 M | |
| GIL | Gildan Activewear Inc | 7.1737 | -0.1929 | -2.62 | 1.46 M | |
| PWF-PA | Power Financial Corp Pref A | 5.3641 | -0.1436 | -2.61 | 10.8 K | |
| IFC | Intact Financial Corp | 18.0647 | -0.473 | -2.55 | 752.6 K | |
| BBD-PD | Bombardier Inc Pref D | 3.0051 | -0.0784 | -2.54 | 6.34 K | |
| ONEX | Onex Corp | 14.2074 | -0.3537 | -2.43 | 302.01 K | |
| TPX-B | Molson Coors Canada Inc | 33.0291 | -0.8109 | -2.4 | 15.53 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.6157 | -0.1369 | -2.38 | 130.24 K | |
| HPS-A | Hammond Power Solutions Inc | 4.6406 | -0.1099 | -2.31 | 1.5 K | |
| SEA | Seabridge Gold Inc | 8.6808 | -0.1994 | -2.25 | 6.42 K | |
| RCH | Richelieu Hardware Ltd | 4.2748 | -0.0968 | -2.21 | 57.8 K | |
| CFW | Calfrac Well Services Ltd | 244.50 | -5.50 | -2.2 | 9.05 K | |
| IMG | Iamgold Corp | 4.4908 | -0.101 | -2.2 | 753.57 K | |
| BB | Blackberry Ltd | 47.84 | -1.06 | -2.17 | 1.9 M | |
| BHC | Bausch Health Companies Inc | 9.1899 | -0.2004 | -2.13 | 330.48 K | |
| CGO | Cogeco Inc Sv | 11.1933 | -0.2407 | -2.11 | 2.08 K | |
| DSG | Descartes Sys | 3.33 | -0.07 | -2.06 | 34.78 K | |
| PNP | Pinetree Capital Ltd | 96.00 | -2.00 | -2.04 | 2.01 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 19.9994 | 50.86 B | -0.3553 | -1.75 | 1.34 M |
| BRDCY | Bridgestone Corporation | 4.2324 | 31.78 B | -0.5472 | -11.45 | 5.74 K |
| LNWO | Light & Wonder, Inc. | 14.38 | 7.47 B | -1.09 | -7.05 | 740.2 K |
| GAMI | GAMCO Investors Inc | 9.3809 | 543.78 M | -0.2515 | -2.61 | 105.48 K |
| NTPIF | Nam Tai Property Inc. | 4.81 | 265.68 M | -0.33 | -6.42 | 261.54 K |
| VALV | Shengkai Innovations Inc | 4.78 | 1.72 M | -1.22 | -20.33 | 1.45 K |
| CBDL | CBD Life Sciences Inc | 62500.00 | 1.19 M | -12500.00 | -16.67 | 21.5 K |
| FCGD | First Colombia Gold Corp | 210.00 | 978.13 K | -15.00 | -6.67 | 91 |
| ERHE | ERHC Energy Inc | 14.00 | 863.83 K | -0.50 | -3.45 | 569.97 K |
| NEOM | NeoMedia Technologies Inc | 3.30 | 508.84 K | -0.15 | -4.35 | 2.3 K |
| LGBI | Cannabiz Mobile Inc | 30.00 | 64.81 K | -6.00 | -16.67 | 25 |
| XLWH | Xinliwang International Holdings Company Ltd | 330.00 | 10.92 K | -220.00 | -40 | 22 |
| CDVIQ | Cal Dive International Inc | 5.87 | 9.86 K | -0.48 | -7.56 | 715.09 K |
| CGLO | Hash Labs Inc | 56.00 | 7.64 K | -16.00 | -22.22 | 85.28 K |
| SGMD | Sugarmade Inc | 50.00 | 6.6 K | -4.00 | -7.41 | 14 |
| CGIP | Celadon Group Inc | 6.9969 | 5.66 K | -0.2416 | -3.34 | 130.97 K |
| CBKCQ | Christopher & Banks Corporation | 3.1251 | 3.86 K | -0.0529 | -1.66 | 290.65 K |
| HDYNQ | Hyperdynamics Corporation | 5.52 | 3.56 K | -0.08 | -1.43 | 8.11 K |
| CYRNQ | CYRNQ | 34.20 | 799 | -0.20 | -0.58 | 1.61 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.936 | 785 | -0.0991 | -1.1 | 48.57 K |
| SYNE | Synthesis Energy Systems Inc | 40.96 | 157 | -2.56 | -5.88 | 1.91 K |
| PARD | Poniard Pharmaceuticals Inc | 108.80 | 149 | -6.804 | -5.89 | 360 |
| PEHD | Perigee Holdings Inc. | 540.00 | 130 | -20.00 | -3.57 | 11 |
| MJLB | Ultrack Systems Inc | 60.00 | -20.00 | -25 | 13 | |
| PTRC | Petro River Oil Corp | 52.00 | -8.00 | -13.33 | 1.61 K | |
| NKRSF | Niko Resources Ltd | 46.7096 | -5.3481 | -10.27 | 136.26 K | |
| ACUS | Acusphere Inc | 6.70 | -0.30 | -4.29 | 33.88 K | |
| ESINQ | ITT Educational Services Inc | 89.40 | -2.05 | -2.24 | 950.95 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 40.00 | 11.69 M | -10.00 | -20 | 288 |
| AEMC | Alaska Energy Metals Corporation | 4.00 | -3.00 | -42.86 | 580 | |
| CNS | Contagious Gaming Inc | 12.60 | -9.00 | -41.67 | 36 | |
| FTJ | Fort St. James Nickel Corp | 4.80 | -3.20 | -40 | 62 | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 500 | |
| BRON | Bronco Resources Corp. | 8.00 | -4.00 | -33.33 | 446 | |
| EMR | Emgold Mining Corporation | 40.00 | -15.00 | -27.27 | 1.98 M | |
| WINS | Winshear Gold Corp | 6.6601 | -2.22 | -25 | 493 | |
| MVI-H | Monitor Ventures Inc | 16.25 | -5.00 | -23.53 | 20 | |
| SSE | Silver Spruce Resources Inc | 15.00 | -4.50 | -23.08 | 190 | |
| CD | Cantex Mine Development Corp | 15.00 | -3.00 | -16.67 | 2.5 K | |
| MUR | Murchison Minerals Ltd | 12.50 | -2.50 | -16.67 | 1.18 K | |
| VLI | Vision Lithium Inc | 3.20 | -0.60 | -15.79 | 103 K | |
| KIP | Kiplin Metals Inc | 137.70 | -24.30 | -15 | 20 K | |
| STMP | Stamper Oil & Gas Corp | 523.5457 | -87.2576 | -14.29 | 4 | |
| IDL | Imaging Dynamics Company Ltd | 14.5833 | -2.0834 | -12.5 | 259 | |
| VRB | Vanadiumcorp Resource Inc | 7.00 | -1.00 | -12.5 | 546 | |
| JSPX | JasperX Technologies Inc. | 70.00 | -10.00 | -12.5 | 102 | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 3 | |
| MYID | Killi Ltd | 97.6565 | -13.9505 | -12.5 | 44.53 K | |
| TIG | Triumph Gold Corp | 15.00 | -2.00 | -11.76 | 190 | |
| STS | South Star Mining Corp | 6.00 | -0.75 | -11.11 | 39 | |
| STRM | Storm Exploration Inc. | 12.48 | -1.44 | -10.34 | 12 | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 10 K | |
| CTA | Centaurus Energy Inc | 50.00 | -5.00 | -9.09 | 808 | |
| WEC | Winchester Equity Corporation | 4.20 | -0.40 | -8.7 | 2.62 K | |
| PUMA | Puma Exploration Inc | 12.00 | -1.00 | -7.69 | 3.6 K | |
| VVTM | VVT Med Inc. | 911.215 | -70.0934 | -7.14 | 7 | |
| BQE | BQE Water Inc | 56.00 | -4.00 | -6.67 | 30.59 K | |
| SGQ | SouthGobi Resources Ltd | 5.25 | -0.32 | -5.75 | 1.7 K | |
| GBU | Gabriel Resources Ltd | 12.00 | -0.50 | -4 | 272.42 K | |
| PAR-H | Parent Capital Corp | 14.50 | -0.50 | -3.33 | 53 | |
| SILV | Silver Valley Metals Corp. | 4.32 | -0.135 | -3.03 | 52.2 K | |
| COV | Covalon Technologies Ltd | 3.7333 | -0.0934 | -2.44 | 300 | |
| RET-A | Reitmans (Canada) Limited | 5.2994 | -0.0348 | -0.65 | 380.3 K |