Loser Volumes for 10 December 2008 from 00:00:00 until 23:59:59
Loser Volumes for 10 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 895.2371 | 4.18 B | -27.0406 | -2.93 | 1.6 K |
| BHB | Bar Harbor Bankshares | 6.3772 | 681.04 M | -0.1715 | -2.62 | 36.67 K |
| ELLO | Ellomay Capital Ltd | 5.4494 | 281.18 M | -0.1946 | -3.45 | 50 |
| BKTI | Bk Technologies Inc | 3.548 | 277.07 M | -0.2791 | -7.29 | 1.88 K |
| GENC | Gencor Industries IN | 5.40 | 263.84 M | -0.208 | -3.71 | 12.44 K |
| ACU | Acme United Corp | 4.5251 | 231.56 M | -0.1392 | -2.98 | 1.1 K |
| NEN | New England Realty Associates | 10.7807 | 193.5 M | -0.0954 | -0.88 | 5.4 K |
| ESP | Espey Mfg. & Electronics | 7.8443 | 188.45 M | -0.0475 | -0.6 | 6.6 K |
| PLG | Platinum Group Metals Ltd | 111.00 | 184.26 M | -8.99 | -7.49 | 2.13 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 167.4 M | -70.00 | -4.55 | 3 |
| IBIO | Ibio Inc | 1150.00 | 71.04 M | -250.00 | -17.86 | 2 |
| DXR | Daxor Corp | 11.6497 | 60.72 M | -0.1504 | -1.27 | 12.08 K |
| OPTT | Ocean Power Tech Inc | 1462.00 | 55.92 M | -338.00 | -18.78 | 169.99 K |
| IGC | India Globalization Capital Inc | 11.00 | 29.3 M | -0.70 | -5.98 | 260 |
| JOB | General Employment Enterprises | 3.50 | 26.96 M | -0.30 | -7.89 | 200 |
| CVM | Cel-Sci Corp | 2400.00 | 26.91 M | -450.00 | -15.79 | 49 |
| BESS | Bimergen Energy Corporation | 29.40 | 25.91 M | -23.80 | -44.74 | 36 |
| INUV | Inuvo Inc | 10.00 | 12.89 M | -1.00 | -9.09 | 957 |
| AIRI | Air Industries Group Inc | 184.2341 | 12.32 M | -33.4971 | -15.38 | 2 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 12.8668 | 917.33 B | -0.1304 | -1 | 63.9 M |
| AZN | Astrazeneca Plc ADR | 18.2152 | 242.63 B | -0.1824 | -0.99 | 722 K |
| VZ | Verizon Communications Inc | 12.3303 | 201.42 B | -0.2297 | -1.83 | 28.33 M |
| ADP | Automatic Data Processing, Inc. | 21.642 | 108.44 B | -0.1372 | -0.63 | 6.77 M |
| WBD | Discovery Inc Series A | 13.75 | 70.17 B | -0.27 | -1.93 | 4.24 M |
| MPWR | Monolithic Power Sys | 8.1084 | 68.9 B | -0.0427 | -0.52 | 351.2 K |
| PCAR | Paccar Inc | 10.9685 | 68.84 B | -0.4041 | -3.55 | 10.39 M |
| ADSK | Autodesk Inc | 17.99 | 53.14 B | -0.27 | -1.48 | 3.37 M |
| EA | Electronic Arts Inc | 16.5134 | 52.58 B | -2.2827 | -12.14 | 45.2 M |
| EBAY | Ebay Inc | 5.148 | 45.9 B | -0.1455 | -2.75 | 43.34 M |
| PAYX | Paychex Inc | 14.6307 | 43.4 B | -0.2113 | -1.42 | 4.14 M |
| UAL | United Airlines Holdings Inc | 10.36 | 40.68 B | -0.16 | -1.52 | 7.51 M |
| ROP | Roper Industries | 37.2008 | 39.5 B | -0.8656 | -2.27 | 1.44 M |
| VOD | Vodafone Grp Plc ADR | 7.7476 | 37.95 B | -0.0919 | -1.17 | 1.64 M |
| MSTR | Strategy | 3.401 | 35.75 B | -0.069 | -1.99 | 1.04 M |
| BIDU | Baidu Inc ADR | 10.454 | 35.16 B | -0.482 | -4.41 | 59.36 M |
| INSM | Insmed Inc | 5.299 | 27.02 B | -0.102 | -1.89 | 212.15 K |
| FCNCA | First Citizens Bancs | 131.7392 | 26.1 B | -2.1159 | -1.58 | 11 K |
| FFIV | F5 Networks Inc | 23.18 | 22.83 B | -0.23 | -0.98 | 3.27 M |
| ULTA | Ulta Beauty Inc | 8.3961 | 21.96 B | -1.1669 | -12.2 | 383 K |
| STRL | Sterling Constructio | 18.75 | 17.63 B | -0.13 | -0.69 | 335.75 K |
| PNFP | Pinnacle Finl Ptnrs | 23.179 | 16.32 B | -0.1575 | -0.67 | 75.5 K |
| COO | Cooper Companies | 3.2724 | 14.98 B | -0.2676 | -7.56 | 6.33 M |
| SMTC | Semtech Corp | 11.15 | 13.07 B | -0.14 | -1.24 | 764.63 K |
| ARWR | Arrowhead Pharma | 14.20 | 12.24 B | -0.60 | -4.05 | 7.15 K |
| MDGL | Madrigal Pharmaceuticals Inc | 184.80 | 11.73 B | -10.15 | -5.21 | 1.87 K |
| ENSG | The Ensign Group IN | 3.649 | 10.59 B | -0.2015 | -5.23 | 471.84 K |
| BOKF | Bok Financial Corp | 26.886 | 8.88 B | -0.5381 | -1.96 | 102.31 K |
| MTCH | Match Group Inc | 4.4058 | 8.71 B | -0.0686 | -1.53 | 5.5 M |
| QRVO | Qorvo Inc | 3.08 | 8.66 B | -0.04 | -1.28 | 1.35 M |
| AVT | Avnet Inc | 11.4126 | 7.85 B | -0.0917 | -0.8 | 1.63 M |
| MORN | Morningstar Inc | 29.6001 | 7.78 B | -0.7976 | -2.62 | 319 K |
| TGTX | Tg Therapeuticscmn | 22.50 | 7.46 B | -5.625 | -20 | 45 |
| VSEC | V S E Cp | 15.8122 | 6.78 B | -0.7274 | -4.4 | 139.15 K |
| CPB | Campbell Soup Company | 16.0662 | 6.71 B | -0.402 | -2.44 | 4.37 M |
| LSTR | Landstar System | 26.8359 | 6.45 B | -0.1822 | -0.67 | 654.36 K |
| CVLT | Commvault Systems | 11.65 | 6.1 B | -0.26 | -2.18 | 417.25 K |
| OTEX | Open Text Cp | 5.1748 | 5.95 B | -0.0643 | -1.23 | 958.8 K |
| OZK | Bank Ozk | 4.4427 | 5.72 B | -0.0571 | -1.27 | 479.49 K |
| IEP | Icahn Enterprises | 5.4768 | 5.27 B | -0.8813 | -13.86 | 76.92 K |
| DIOD | Diodes Inc | 4.39 | 4.77 B | -0.06 | -1.35 | 935.9 K |
| CATY | Cathay Genl Bncp | 13.5824 | 4.34 B | -0.1236 | -0.9 | 360.1 K |
| WSFS | WSFS Financial Corp | 12.6458 | 4.17 B | -0.0959 | -0.75 | 44.1 K |
| RNST | Renasant Corp | 10.9711 | 3.98 B | -0.0953 | -0.86 | 71.66 K |
| SHOO | Steven Maddens Ltd | 3.5652 | 3.45 B | -0.0441 | -1.22 | 973.01 K |
| CLDX | Celldex Therapeutics | 78.60 | 3.29 B | -4.20 | -5.07 | 3.89 K |
| SYBT | Stock Yards Bancorp | 11.5951 | 2.64 B | -0.1097 | -0.94 | 35.94 K |
| NKTR | Nektar Therapeutics | 82.95 | 2.47 B | -3.60 | -4.16 | 37.98 K |
| IOSP | Innospec Inc | 4.0987 | 2.31 B | -0.1247 | -2.95 | 192.07 K |
| ALGT | Allegiant Travel Com | 33.8732 | 2.3 B | -1.7657 | -4.95 | 455.09 K |
| VCEL | Vericel Corproation | 65.584 | 2.26 B | -2.784 | -4.07 | 3.58 K |
| ECPG | Encore Capital Group | 7.55 | 2.2 B | -0.15 | -1.95 | 153.98 K |
| JBLU | Jetblue Airways Cp | 5.53 | 2.13 B | -0.04 | -0.72 | 3.73 M |
| GABC | German Amer Bncp Inc | 4.5264 | 1.94 B | -0.2834 | -5.89 | 31.45 K |
| DCOM | Dime Community Bancshares Inc | 8.0121 | 1.81 B | -0.1717 | -2.1 | 5.4 K |
| CNOB | Connectone Bancorp | 5.4778 | 1.79 B | -0.1767 | -3.12 | 21.5 K |
| DSGR | Distribution Solutions Group Inc | 8.4982 | 1.62 B | -0.4625 | -5.16 | 40.4 K |
| ATLC | Atlanticus Hld Cp | 3.8867 | 1.56 B | -0.0855 | -2.15 | 171.76 K |
| FMBH | First Mid Ill Bncshr | 12.419 | 1.4 B | -2.1527 | -14.77 | 2 K |
| CCEC | Capital Clean Energy Carriers Corp | 10.8444 | 1.36 B | -0.2213 | -2 | 13.47 K |
| OSBC | Old Second Bancorp | 11.9615 | 1.34 B | -0.504 | -4.04 | 66.19 K |
| SENEB | Seneca Foods Cp B | 16.61 | 1.28 B | -0.20 | -1.19 | 200 |
| RDWR | Radware Ltd | 3.21 | 1.23 B | -0.165 | -4.89 | 204.59 K |
| HFWA | Heritage Financial | 7.1542 | 1.22 B | -0.1635 | -2.23 | 100 |
| NBN | Northeast Bncp | 6.2997 | 1.16 B | -0.2035 | -3.13 | 2.3 K |
| SIFY | Sify Techs Ltd ADR | 7.8908 | 1.13 B | -0.1667 | -2.07 | 17.63 K |
| CFFN | Capitol Fed Finl Inc | 5.9159 | 1.08 B | -0.0399 | -0.67 | 200.24 K |
| CCNE | Cnb Financial Corp | 6.269 | 1.03 B | -0.2409 | -3.7 | 2.32 K |
| HTLD | Heartland Express | 11.2492 | 991.09 M | -0.3168 | -2.74 | 861.62 K |
| TRST | Trustco Bank Corp NY | 24.8628 | 976.56 M | -0.6289 | -2.47 | 98.1 K |
| SMBK | Smartfinancial Inc | 17.4034 | 902.46 M | -0.348 | -1.96 | 1.58 K |
| GSBC | Great Southern Bncp | 5.5502 | 888.06 M | -0.0417 | -0.75 | 8 K |
| ORRF | Orrstown Finl Svcs | 19.2858 | 852.48 M | -0.4988 | -2.52 | 2.52 K |
| DJCO | Daily Journal Cp | 31.01 | 831.24 M | -7.29 | -19.03 | 108 |
| PRAA | Pra Group Inc | 10.53 | 785.7 M | -0.31 | -2.86 | 518.38 K |
| SWRD | Stewards Inc. | 20.00 | 783.28 M | -5.00 | -20 | 295 |
| XOMA | Xoma Corp | 294.00 | 710.16 M | -3.00 | -1.01 | 1.43 K |
| CWBC | Community West Bncsh | 4.386 | 708.39 M | -0.135 | -2.99 | 1.8 K |
| FWRD | Foward Air Corp | 19.9042 | 640.49 M | -0.2887 | -1.43 | 232.94 K |
| UNTY | Unity Bancorp Inc | 3.1707 | 620.83 M | -0.3397 | -9.68 | 4.29 K |
| CTRN | Citi Trends Inc | 12.8803 | 615.66 M | -0.2147 | -1.64 | 258.95 K |
| KRNY | Kearny Financial | 5.7415 | 605.41 M | -0.0509 | -0.88 | 19.79 K |
| CCOI | Cogent Comm Hlds | 3.1338 | 579.25 M | -0.0873 | -2.71 | 339.2 K |
| ITIC | Investors Title Company | 18.3922 | 543.2 M | -0.5748 | -3.03 | 245 |
| BWFG | Bankwell Financial | 9.6963 | 543.13 M | -3.9265 | -28.82 | 100 |
| AMSF | Amerisafe Inc | 8.9704 | 512.52 M | -0.2927 | -3.16 | 176.59 K |
| AIOT | Powerfleet Inc | 4.39 | 417.3 M | -0.04 | -0.9 | 10.6 K |
| FNLC | First Bancorp Inc | 7.8145 | 401.75 M | -0.2074 | -2.59 | 6.57 K |
| CLNE | Clean Energy Fuels | 5.09 | 401.74 M | -0.03 | -0.59 | 516.38 K |
| NATH | Nathan's Famous IN | 6.4383 | 397.03 M | -0.295 | -4.38 | 7.3 K |
| CZFS | Citizens Fincl Svcs | 9.8764 | 397.01 M | -0.5198 | -5 | 1.44 K |
| TSBK | Timberland Bancorp | 4.3498 | 357.79 M | -0.148 | -3.29 | 871 |
| TWIN | Twin Disc Inc | 5.4154 | 353.94 M | -0.0593 | -1.08 | 47.34 K |
| FCCO | First Community Corp | 4.7565 | 322.88 M | -0.7829 | -14.13 | 928 |
| ISBA | ISBA | 11.131 | 317.36 M | -0.9196 | -7.63 | 600 |
| FWDI | AdvisorShares Madrona International ETF | 29.20 | 314.19 M | -0.80 | -2.67 | 27.1 K |
| AGEN | Agenus Inc | 52.9905 | 304.82 M | -5.8878 | -10 | 1.08 K |
| AVXL | Anavex Lf SC | 9.20 | 298.4 M | -0.20 | -2.13 | 525 |
| JAKK | Jakks Pacific Inc | 176.4671 | 294.14 M | -5.0036 | -2.76 | 26.15 K |
| MYGN | Myriad Genetics Inc | 25.9213 | 289.82 M | -0.9921 | -3.69 | 2.27 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 68.90 | 1.09 T | -1.96 | -2.77 | 1.71 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 104590.00 | 1.09 T | -2910.00 | -2.71 | 819 |
| JPM | JP Morgan Chase & Company | 21.8431 | 964.5 B | -0.2867 | -1.3 | 47.94 M |
| WMT | Wal-Mart Stores | 12.816 | 908.03 B | -0.1298 | -1 | 63.9 M |
| V | Visa Inc | 11.7459 | 679.89 B | -0.0818 | -0.69 | 30.19 M |
| BAC | Bank of America Corporation | 12.8077 | 450.96 B | -0.1995 | -1.53 | 88.45 M |
| MS | Morgan Stanley | 10.0111 | 341.69 B | -0.2537 | -2.47 | 21.28 M |
| PG | Procter & Gamble Company | 37.6587 | 336 B | -0.4268 | -1.12 | 14.72 M |
| GS | Goldman Sachs Group | 53.0508 | 302.65 B | -0.9196 | -1.7 | 14.09 M |
| NVS | Novartis Ag ADR | 20.9928 | 286.78 B | -0.3032 | -1.42 | 3.83 M |
| WFC | Wells Fargo & Company | 18.5981 | 268.59 B | -0.8347 | -4.3 | 51.04 M |
| BAC-PL | Bank of America Corporation | 192.3714 | 243.35 B | -3.8147 | -1.94 | 210.41 K |
| SAP | SAP Ag ADR | 25.6136 | 240.04 B | -0.4565 | -1.75 | 5.39 M |
| C | Citigroup Inc | 60.8336 | 233.72 B | -1.759 | -2.81 | 16.34 M |
| AXP | American Express Company | 16.4789 | 231.28 B | -1.3223 | -7.43 | 18.27 M |
| TMO | Thermo Fisher Scientific Inc | 32.3371 | 217.52 B | -0.5866 | -1.78 | 4.12 M |
| NVO | Novo Nordisk A/S ADR | 7.9545 | 202.87 B | -0.1856 | -2.28 | 326.15 K |
| ABT | Abbott Laboratories | 16.6633 | 192.51 B | -0.1456 | -0.87 | 13.96 M |
| WFC-PL | Wells Fargo & Company | 250.2648 | 187.62 B | -5.9586 | -2.33 | 4.76 K |
| T | American Telephone and Telegraph Inc. | 7.1002 | 170.56 B | -0.273 | -3.7 | 44.52 M |
| LMT | Lockheed Martin Corp | 46.4884 | 140.48 B | -0.9276 | -1.96 | 2.85 M |
| COF | Capital One Financial Corp | 24.1583 | 139.47 B | -0.6025 | -2.43 | 6.01 M |
| UL | Unilever Plc ADR | 14.1666 | 135.25 B | -0.2178 | -1.51 | 880.45 K |
| BTI | British American Tobacco Industries ADR | 9.1673 | 123.05 B | -0.0877 | -0.95 | 257 K |
| CM | Canadian Imperial Bank of Commerce | 7.1124 | 112.95 B | -0.0432 | -0.6 | 2.7 M |
| BNS | Bank of Nova Scotia | 10.75 | 111.6 B | -0.2999 | -2.71 | 751.5 K |
| ACN | Accenture Plc | 20.4768 | 108.25 B | -0.3812 | -1.83 | 3.51 M |
| PWR | Quanta Services | 18.795 | 103.1 B | -0.128 | -0.68 | 3.97 M |
| USB | U.S. Bancorp | 16.4139 | 101.93 B | -0.2551 | -1.53 | 12.89 M |
| MCK | Mckesson Corp | 29.3257 | 101.32 B | -0.3408 | -1.15 | 2.14 M |
| GSK | Glaxosmithkline Plc ADR | 14.8714 | 99.18 B | -0.1343 | -0.89 | 1.41 M |
| UPS | United Parcel Service | 30.0952 | 88.91 B | -0.1945 | -0.64 | 5.86 M |
| SHW | Sherwin-Williams Company | 15.1292 | 87.17 B | -0.166 | -1.09 | 7.31 M |
| FDX | Fedex Corp | 49.907 | 79.17 B | -2.061 | -3.97 | 6.28 M |
| ECL | Ecolab Inc | 28.9725 | 77.4 B | -0.7072 | -2.38 | 2.81 M |
| TRV | The Travelers Companies Inc | 27.0743 | 77.25 B | -1.0539 | -3.75 | 4.25 M |
| USB-PH | U.S. Bancorp | 6.5323 | 77.15 B | -0.0544 | -0.83 | 93.98 K |
| BSX | Boston Scientific Corp | 7.22 | 75.11 B | -0.14 | -1.9 | 10.99 M |
| MFC | Manulife Financial Corp | 7.5766 | 73.89 B | -0.1631 | -2.11 | 2.87 M |
| CL | Colgate-Palmolive Company | 19.5418 | 73.3 B | -0.2675 | -1.35 | 7.21 M |
| URI | United Rentals | 6.7795 | 71.82 B | -0.0484 | -0.71 | 1.3 M |
| GS-PA | The Goldman Sachs Group Inc | 3.9054 | 70.36 B | -0.0294 | -0.75 | 82.08 K |
| GS-PD | The Goldman Sachs Group Inc | 4.1003 | 67.44 B | -0.0896 | -2.14 | 42.37 K |
| MET | Metlife Inc | 21.0414 | 62.06 B | -0.3069 | -1.44 | 9.73 M |
| AFL | Aflac Inc | 14.1078 | 61.82 B | -0.0913 | -0.64 | 7.46 M |
| D | Dominion Resources | 16.6858 | 60.48 B | -0.1588 | -0.94 | 3.18 M |
| NKE | Nike Inc | 10.5418 | 60.42 B | -0.5093 | -4.61 | 25.46 M |
| RELX | Relx Plc ADR | 3.944 | 60.06 B | -0.0444 | -1.11 | 662.4 K |
| EW | Edwards Lifesciences Corp | 3.87 | 52.51 B | -0.0642 | -1.63 | 9.18 M |
| SPG-PJ | Simon Property Group Inc | 18.5486 | 45.48 B | -0.3947 | -2.08 | 700 |
| SLF | Sun Life Financial Inc | 9.0363 | 45.06 B | -0.5438 | -5.68 | 697.6 K |
| CBRE | CBRE Group Inc | 4.07 | 44.05 B | -0.08 | -1.93 | 6.78 M |
| PRU | Prudential Financial Inc | 14.9627 | 43.17 B | -0.1851 | -1.22 | 6.61 M |
| AIG | American International Group | 21.87 | 40.21 B | -2.2495 | -9.33 | 3.95 M |
| JBL | Jabil Inc. | 5.5297 | 38.05 B | -0.0812 | -1.45 | 2.82 M |
| MTB | M&T Bank Corp | 38.5426 | 36.69 B | -0.5054 | -1.29 | 931.92 K |
| RMD | Resmed Inc | 14.6709 | 32.56 B | -0.1243 | -0.84 | 1.14 M |
| FTI | Technipfmc Plc | 8.1425 | 30.83 B | -0.1672 | -2.01 | 2.89 M |
| LVS | Las Vegas Sands | 3.3638 | 29.94 B | -0.1394 | -3.98 | 14.12 M |
| NMR | Nomura Holdings Inc ADR | 4.2705 | 28.7 B | -0.0395 | -0.92 | 661.4 K |
| RF | Regions Financial Corp | 5.5369 | 27.18 B | -0.0864 | -1.54 | 7.69 M |
| CHD | Church & Dwight Company | 10.1473 | 24.03 B | -0.0767 | -0.75 | 4.64 M |
| MTZ | Mastec Inc | 8.84 | 23.9 B | -0.58 | -6.16 | 647.48 K |
| BRO | Brown & Brown | 8.3494 | 23.6 B | -0.095 | -1.13 | 1.61 M |
| MKCV | McCormick & Company, Incorporated | 10.5567 | 23.19 B | -0.1638 | -1.53 | 700 |
| STE | Steris Corp | 19.5068 | 22.73 B | -0.4469 | -2.24 | 1.16 M |
| LUV | Southwest Airlines Company | 6.7486 | 21.65 B | -0.334 | -4.72 | 14.64 M |
| THC | Tenet Healthcare Corp | 5.64 | 21.57 B | -0.36 | -6 | 1.22 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.3731 | 21.5 B | -0.0575 | -1.3 | 206.4 K |
| BCH | Banco DE Chile ADR | 3.3893 | 20.55 B | -0.1157 | -3.3 | 21.53 K |
| BR | Broadridge Financial Solutions Llc | 8.5113 | 19.5 B | -0.2511 | -2.87 | 2.19 M |
| DKS | Dick's Sporting Goods Inc | 9.9124 | 18.08 B | -0.1028 | -1.03 | 2.83 M |
| BSAC | Banco Santander Chile ADR | 5.4727 | 16.28 B | -0.0445 | -0.81 | 458.9 K |
| GIB | CGI Group | 7.4072 | 15.2 B | -0.0993 | -1.32 | 86.1 K |
| MKC-V | McCormick & Company Incorporated | 10.7665 | 14.62 B | -0.1671 | -1.53 | 800 |
| LII | Lennox International | 24.0865 | 14.58 B | -0.1906 | -0.79 | 516.94 K |
| GL | Globe Life Inc | 14.5124 | 14.05 B | -0.2066 | -1.4 | 1.95 M |
| AIZ | Assurant Inc | 16.3319 | 13.49 B | -0.1781 | -1.08 | 1.98 M |
| CRL | Charles River Laboratories Intl | 24.08 | 13.37 B | -0.17 | -0.7 | 952.29 K |
| WSO | Watsco Inc | 20.536 | 12.89 B | -1.1476 | -5.29 | 390.9 K |
| WTS | Watts Water Technologies | 20.0388 | 12.83 B | -0.4666 | -2.28 | 514.2 K |
| WBS | Webster Financial Corp | 8.8464 | 12.76 B | -0.3067 | -3.35 | 828.61 K |
| FHN | First Horizon Corp | 6.4319 | 12.42 B | -0.1649 | -2.5 | 2.22 M |
| OC | Owens Corning Inc | 13.2711 | 12.23 B | -0.5498 | -3.98 | 565.7 K |
| DVA | Davita Healthcare Partners Inc | 24.09 | 11.56 B | -0.315 | -1.29 | 1.38 M |
| WTRG | Essential Utilities Inc | 9.6592 | 11.45 B | -0.2668 | -2.69 | 1.67 M |
| MOD | Modine Manufacturing Company | 4.97 | 11.13 B | -0.06 | -1.19 | 170.9 K |
| MOH | Molina Healthcare Inc | 11.7267 | 11.09 B | -0.9066 | -7.18 | 1.25 M |
| ARW | Arrow Electronics | 15.38 | 10.89 B | -0.09 | -0.58 | 810.8 K |
| DCI | Donaldson Company | 12.6521 | 10.83 B | -0.7199 | -5.38 | 2.38 M |
| AES | The Aes Corp | 4.4321 | 10.51 B | -0.0883 | -1.95 | 7.62 M |
| NYT | New York Times Company | 6.4426 | 10.45 B | -0.0531 | -0.82 | 1.52 M |
| BIO | Bio-Rad Laboratories | 70.54 | 9.53 B | -0.48 | -0.68 | 165.3 K |
| ADC | Agree Realty Corp | 6.1464 | 9.32 B | -0.0542 | -0.87 | 47.5 K |
| WAL | Western Alliance Bancorp | 8.9136 | 8.98 B | -0.0781 | -0.87 | 128.42 K |
| AOS | Smith A.O. Corp | 3.5409 | 8.45 B | -0.2987 | -7.78 | 2.39 M |
| STN | Stantec Inc | 9.0338 | 8.41 B | -0.0796 | -0.87 | 79.43 K |
| IDA | Idacorp Inc | 17.1064 | 8.25 B | -0.1003 | -0.58 | 656.7 K |
| ACM | Aecom Technology Corp | 28.0076 | 8.01 B | -0.1629 | -0.58 | 1.72 M |
| CMS-PB | Consumers Energy Company | 30.1638 | 6.61 B | -0.9714 | -3.12 | 150 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 192.00 | -96.00 | -33.33 | 13 | |
| CRRX | Carerx Corp | 3.9359 | -0.9839 | -20 | 600 | |
| FLNT | Flint Corp | 12.80 | -2.00 | -13.51 | 3.48 K | |
| GSY | Goeasy Ltd | 4.5117 | -0.564 | -11.11 | 19.71 K | |
| PTM | Platinum Group Metals Ltd | 135.00 | -15.00 | -10 | 2.82 K | |
| GWO | Great-West Lifeco Inc | 8.7019 | -0.9046 | -9.42 | 1.77 M | |
| BCE-PE | Bce Inc Pref E | 6.242 | -0.6242 | -9.09 | 1.4 K | |
| TVA-B | TVA Group Inc | 6.0387 | -0.4594 | -7.07 | 946 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 6.4019 | -0.4671 | -6.8 | 15.5 K | |
| WPRT | Westport Fuel Systems Inc | 46.00 | -3.30 | -6.69 | 8.05 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.3191 | -0.4871 | -6.24 | 2.1 K | |
| SLF | Sun Life Financial Inc | 11.3736 | -0.7372 | -6.09 | 1.84 M | |
| BCE-PR | BCE Inc Pref R | 5.8026 | -0.3458 | -5.62 | 7.8 K | |
| NA | National Bank of Canada | 7.9189 | -0.4716 | -5.62 | 2.02 M | |
| D-UN | Dream Office Real Estate Investment Trust | 7.6547 | -0.4553 | -5.61 | 91.33 K | |
| IAG | IA Financial Corp Inc | 12.9357 | -0.7307 | -5.35 | 419 K | |
| CTC-A | Canadian Tire Corporation Limited | 25.9696 | -1.4441 | -5.27 | 369.7 K | |
| LUG | Lundin Gold Inc | 3.0635 | -0.1702 | -5.26 | 800 | |
| REI-UN | RioCan Real Estate Investment Trust | 4.8654 | -0.2383 | -4.67 | 670.17 K | |
| PIC-PA | Premium Income Corp Pref A | 3.9834 | -0.1888 | -4.53 | 22.77 K | |
| ATS | Ats Corp | 5.38 | -0.24 | -4.27 | 223.9 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.0751 | -0.1771 | -4.16 | 10.7 K | |
| POW | Power Corp of Canada Sv | 8.5603 | -0.372 | -4.16 | 1.52 M | |
| CSW-B | Corby Spirit and Wine Limited | 4.6037 | -0.1826 | -3.82 | 889 | |
| TCW | Trican Well | 4.1539 | -0.1606 | -3.72 | 342.83 K | |
| CJR-B | Corus Entertainment Inc | 4.7971 | -0.1822 | -3.66 | 255.1 K | |
| WCN | Waste Connections Inc | 8.2668 | -0.3095 | -3.61 | 115.42 K | |
| DCM | Data Communications Mgmt Corp | 131.0169 | -4.8913 | -3.6 | 373 | |
| T | Telus Corp | 3.8353 | -0.1417 | -3.56 | 2.73 M | |
| BNS | Bank of Nova Scotia | 13.5819 | -0.4782 | -3.4 | 4.51 M | |
| EQB | EQB Inc | 3.6666 | -0.1283 | -3.38 | 24 K | |
| BCE-PC | BCE Inc Pref AC | 5.4769 | -0.1869 | -3.3 | 15.04 K | |
| IGM | Igm Financial Inc | 11.807 | -0.3848 | -3.16 | 249.22 K | |
| TCL-A | Transcontinental Inc | 4.4014 | -0.1388 | -3.06 | 148 K | |
| BCE-PA | BCE Inc Pref AA | 6.0745 | -0.1908 | -3.05 | 18.64 K | |
| PIF | Polaris Infrastructure Inc | 307.166 | -9.5989 | -3.03 | 5 | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.0148 | -0.1797 | -2.9 | 33.2 K | |
| PPL | Pembina Pipeline Corp | 4.1924 | -0.1203 | -2.79 | 249.79 K | |
| BCE-PI | BCE Inc Pref AI | 6.2472 | -0.178 | -2.77 | 17.72 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.0208 | -0.1642 | -2.65 | 14.7 K | |
| DII-B | Dorel Industries Inc | 6.4401 | -0.1745 | -2.64 | 67.41 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.4852 | -0.1485 | -2.64 | 18.8 K | |
| BBD-PD | Bombardier Inc Pref D | 3.0443 | -0.0784 | -2.51 | 6.72 K | |
| LAS-A | Lassonde Industries Inc | 23.8732 | -0.5443 | -2.23 | 3.29 K | |
| TCL-B | Transcontinental Inc | 4.3541 | -0.099 | -2.22 | 5 K | |
| PWF-PG | Power Financial Corp Pref G | 6.4547 | -0.1407 | -2.13 | 10.19 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.481 | -0.1179 | -2.11 | 20.34 K | |
| WN-PC | George Weston Ser 3 Prf | 5.9991 | -0.1262 | -2.06 | 15.01 K | |
| KBL | Kbro Linen Inc | 4.8427 | -0.0988 | -2 | 16.9 K | |
| BLX | Boralex Inc | 4.2196 | -0.0844 | -1.96 | 3.83 K | |
| HBP | Helix Biopharm | 7.50 | -0.15 | -1.96 | 1.62 K | |
| PBH | Premium Brands Holdings Corp | 3.0579 | -0.0585 | -1.88 | 204.19 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.9199 | -0.1124 | -1.86 | 11.33 K | |
| CYB | Cymbria Corp Cl A | 10.70 | -0.20 | -1.83 | 4.15 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.1098 | -0.0572 | -1.81 | 5.4 K | |
| ALA | AltaGas Ltd | 5.1743 | -0.0924 | -1.75 | 430.01 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.3707 | -0.0924 | -1.69 | 46.55 K | |
| RCI-A | Rogers Communications Inc | 20.6653 | -0.3531 | -1.68 | 718 | |
| BB | Blackberry Ltd | 48.58 | -0.82 | -1.66 | 1.84 M | |
| BN-PN | Brookfield Corporation | 3.686 | -0.0608 | -1.62 | 14.18 K | |
| BCE-PY | BCE Inc Pref Y | 6.1493 | -0.10 | -1.6 | 1.02 K | |
| RCI-B | Rogers Communications Inc | 18.1786 | -0.2837 | -1.54 | 1.56 M | |
| MFC | Manulife Fin | 9.669 | -0.1454 | -1.48 | 4.62 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.8089 | -0.0814 | -1.38 | 7.71 K | |
| VNP | 5N Plus Inc | 4.30 | -0.06 | -1.38 | 176.3 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3088 | -0.0461 | -1.37 | 18.84 K | |
| TGO | Terago Inc | 3.60 | -0.05 | -1.37 | 11 K | |
| GIB-A | CGI Inc | 9.2852 | -0.1288 | -1.37 | 1.06 M | |
| MATR | Mattr Corp | 11.8506 | -0.1639 | -1.36 | 164.25 K | |
| OTEX | Open Text Corp | 6.6169 | -0.0902 | -1.34 | 474.4 K | |
| FSY | Forsys Metals Corp | 5.20 | -0.07 | -1.33 | 277.36 K | |
| CM | Canadian Imperial Bank of Commerce | 10.3966 | -0.1382 | -1.31 | 4.41 M | |
| STN | Stantec Inc | 11.4027 | -0.145 | -1.26 | 953.43 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.386 | -0.0429 | -1.25 | 27.4 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.4703 | -0.0556 | -1.23 | 15.21 K | |
| BMO | Bank of Montreal | 15.2492 | -0.1736 | -1.13 | 2.02 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.4354 | -0.06 | -1.09 | 31.98 K | |
| EMP-A | Empire Company Limited | 11.6722 | -0.0993 | -0.84 | 333 K | |
| ACO-X | ATCO Ltd | 10.5241 | -0.0819 | -0.77 | 70.14 K | |
| FFH | Fairfax Financial Holdings Ltd | 238.8916 | -1.7545 | -0.73 | 132.63 K | |
| MRC | Morguard Corp | 13.553 | -0.088 | -0.65 | 25.71 K | |
| MTL | Mullen Group Ltd | 4.7706 | -0.0307 | -0.64 | 387.9 K | |
| GIL | Gildan Activewear Inc | 6.9886 | -0.0433 | -0.62 | 1.14 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 14.20 | 102.66 B | -1.55 | -9.84 | 500 |
| BRDCY | Bridgestone Corporation | 4.816 | 31.78 B | -0.1168 | -2.37 | 1.26 K |
| ECXJ | CXJ Group Co. Limited | 84.00 | 138.09 M | -50.00 | -37.31 | 5.3 K |
| KUBR | Kuber Resources Corporation | 10.00 | 9.61 M | -4.00 | -28.57 | 57 |
| ICBU | Imd Companies | 4.50 | 2.46 M | -4.50 | -50 | 60 K |
| FCGD | First Colombia Gold Corp | 170.00 | 978.13 K | -35.0001 | -17.07 | 40 |
| ERHE | ERHC Energy Inc | 12.00 | 863.83 K | -0.30 | -2.44 | 591.12 K |
| DKAM | Drinks Americas Holdings Ltd | 630.0008 | 278.3 K | -7.50 | -1.18 | 11 |
| LGBI | Cannabiz Mobile Inc | 30.00 | 64.81 K | -6.00 | -16.67 | 25 |
| USRM | U.S. Stem Cell Inc | 1020.00 | 64.15 K | -70.00 | -6.42 | 1 |
| XDSL | mPhase Technologies Inc | 114.50 | 16.8 K | -8.00 | -6.53 | 1.21 K |
| MIHL | Montague International Holding Ltd | 50.00 | 12.63 K | -90.00 | -64.29 | 32 |
| CGIP | Celadon Group Inc | 6.3204 | 5.66 K | -0.1739 | -2.68 | 195.37 K |
| CYRNQ | CYRNQ | 34.40 | 799 | -0.40 | -1.15 | 2.08 K |
| SPDC | Speed Commerce Inc | 9.44 | 603 | -0.32 | -3.28 | 5.74 K |
| COWI | CoroWare Inc | 1200.00 | -1200.00 | -50 | 1 | |
| IGNT | Ingen Technologies Inc | 3300.00 | -1200.00 | -26.67 | 1 | |
| PTRC | Petro River Oil Corp | 39.80 | -10.20 | -20.4 | 334 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 6.40 | -5.60 | -46.67 | 150 | |
| IDL | Imaging Dynamics Company Ltd | 12.50 | -8.3333 | -40 | 634 | |
| AEMC | Alaska Energy Metals Corporation | 4.00 | -2.00 | -33.33 | 3.5 K | |
| VCV | Vatic Ventures Corp. | 9.4196 | -4.7097 | -33.33 | 10 | |
| FTJ | Fort St. James Nickel Corp | 4.20 | -1.40 | -25 | 1.4 K | |
| IMR | iMetal Resources Inc | 225.00 | -75.00 | -25 | 46 | |
| GYA | Guyana Goldstrike Inc | 5.00 | -1.50 | -23.08 | 400 | |
| KEEK | Personas Social Incorporated | 60.00 | -15.00 | -20 | 225 | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 24 | |
| MAX | Max Resource Corp | 9.60 | -2.40 | -20 | 2.79 K | |
| WEB | Westbridge Energy Corporation | 54.3082 | -13.577 | -20 | 6 | |
| PEX | Pacific Ridge Exploration Ltd | 5.00 | -1.00 | -16.67 | 42.3 K | |
| BRON | Bronco Resources Corp. | 10.00 | -2.00 | -16.67 | 2.31 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 150 | |
| SC-H | Serrano Resources Ltd | 9.75 | -1.75 | -15.22 | 200 | |
| BAV-H | Bravern Ventures Ltd | 5.0999 | -0.90 | -15 | 333 | |
| POND | Pond Technologies Holdings Inc | 6.25 | -1.0417 | -14.29 | 10.5 K | |
| KIP | Kiplin Metals Inc | 113.40 | -16.20 | -12.5 | 15.01 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | -1.50 | -11.11 | 880 | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 5.1 K | |
| OYL | CGX Energy Inc | 5.20 | -0.50 | -8.77 | 134.8 K | |
| WLR | Walker Lane Resources Ltd. | 21.00 | -1.75 | -7.69 | 3.23 K | |
| COV | Covalon Technologies Ltd | 3.7333 | -0.28 | -6.98 | 2.05 K | |
| TIG | Triumph Gold Corp | 15.00 | -1.00 | -6.25 | 3.58 K | |
| AZR | Azarga Metals Corp | 82.50 | -2.50 | -2.94 | 84.34 K | |
| FMM | Full Metal Minerals Ltd | 3.3861 | -0.0996 | -2.86 | 3.93 K | |
| RET-A | Reitmans (Canada) Limited | 5.4269 | -0.1218 | -2.2 | 109.52 K |