Loser Volumes for 11 December 2008 from 00:00:00 until 23:59:59
Loser Volumes for 11 December 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 3.60 | 10.67 B | -3.45 | -48.94 | 63.81 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.4415 | 4.68 B | -0.028 | -0.63 | 153.17 K |
| PRK | Park National Corp | 29.157 | 3.75 B | -2.5203 | -7.96 | 69.8 K |
| NHC | National Healthcare Corp | 27.7961 | 3.5 B | -1.0575 | -3.67 | 23 K |
| NOG | Northern Oil and Gas | 29.3032 | 2.67 B | -0.6476 | -2.16 | 35.51 K |
| CET | Central Securities Corp | 5.2201 | 1.59 B | -0.0956 | -1.8 | 17.3 K |
| TMP | Tompkinstrustco | 25.9985 | 1.46 B | -0.7034 | -2.63 | 48.18 K |
| NAK | Northern Dynasty Minerals | 3.19 | 897.09 M | -0.07 | -2.15 | 129.84 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.25 | 340.89 M | -0.13 | -3.85 | 203.91 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.1873 | 305.95 M | -0.1129 | -2.63 | 44.8 K |
| GENC | Gencor Industries IN | 5.1199 | 263.84 M | -0.2801 | -5.19 | 14.25 K |
| LODE | Comstock Mining Inc | 585.00 | 262.94 M | -15.00 | -2.5 | 173 |
| PLX | Protalix Biotherapeutics | 15.50 | 178.87 M | -0.60 | -3.73 | 13.08 K |
| BCV | Bancroft Convertible Fund | 3.3291 | 143.67 M | -0.1125 | -3.27 | 21.1 K |
| STXS | Stereotaxis Inc | 43.1683 | 137.49 M | -1.6892 | -3.77 | 11.59 K |
| GLU | Gabelli Global Utility | 4.742 | 116.66 M | -0.1099 | -2.27 | 9.4 K |
| CVU | CPI Aerostructures | 4.85 | 77.64 M | -0.15 | -3 | 933 |
| WWR | Westwater Resources | 3000.00 | 71.63 M | -60.00 | -1.96 | 319 |
| DIT | Amcon Distributing Company | 12.3879 | 60.34 M | -0.3473 | -2.73 | 500 |
| FSP | Franklin Street Properties | 4.1472 | 50.78 M | -0.7968 | -16.12 | 2 M |
| CPHI | China Pharma Holdings | 122.00 | 45.79 M | -8.00 | -6.15 | 561 |
| COHN | Cohen & CO Inc | 17.1515 | 40.04 M | -0.6237 | -3.51 | 1.55 K |
| IGC | India Globalization Capital Inc | 10.30 | 29.3 M | -0.70 | -6.36 | 250 |
| BESS | Bimergen Energy Corporation | 28.00 | 25.91 M | -1.40 | -4.76 | 216 |
| BRN | Barnwell Industries | 4.6201 | 13.91 M | -0.0487 | -1.04 | 33.3 K |
| INUV | Inuvo Inc | 9.00 | 12.89 M | -1.00 | -10 | 2.28 K |
| GBR | New Concept Energy Inc | 4.4201 | 3.66 M | -0.1799 | -3.91 | 1.5 K |
| TPHS | Trinity Pl Hlds Inc | 8.5144 | 1.48 M | -1.2648 | -12.93 | 6.84 K |
| IPB | Merrill Lynch & Company | 4.2331 | -0.0419 | -0.98 | 2.02 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3251.73 | 6.04 T | -192.4299 | -5.59 | 23.63 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 7.4514 | 4.23 T | -0.2135 | -2.79 | 246.92 M |
| GOOG | Alphabet Inc Class C | 7.4166 | 4.2 T | -0.2125 | -2.79 | 248.09 M |
| MSFT | Microsoft Corporation | 14.1564 | 3.68 T | -0.8443 | -5.63 | 83.62 M |
| ASML | ASML Holding N.V. ADR | 14.607 | 693.41 B | -0.1656 | -1.12 | 1.65 M |
| INTC | Intel Corp | 8.7732 | 517.01 B | -0.1628 | -1.82 | 73.87 M |
| CSCO | Cisco Systems Inc | 10.8833 | 440.18 B | -0.2703 | -2.42 | 56.27 M |
| COST | Costco Wholesale | 36.3746 | 426.23 B | -1.1389 | -3.04 | 10.66 M |
| AMAT | Applied Materials | 7.5922 | 402.68 B | -0.2189 | -2.8 | 17.06 M |
| KLAC | K L A-Tencor Corp | 10.9752 | 266.17 B | -0.364 | -3.21 | 3.12 M |
| TXN | Texas Instruments | 9.6342 | 255.33 B | -0.3755 | -3.75 | 15.94 M |
| AMGN | Amgen Inc | 38.7247 | 224.63 B | -0.5411 | -1.38 | 9.42 M |
| LIN | Linde Plc | 40.1134 | 222.53 B | -2.0284 | -4.81 | 2.69 M |
| WDC | Western Digital Cp | 7.0681 | 221.51 B | -0.565 | -7.4 | 4.47 M |
| VZ | Verizon Communications Inc | 12.2286 | 201.42 B | -0.1017 | -0.82 | 23.5 M |
| MRVL | Marvell Technology Inc | 5.2726 | 199.27 B | -0.2641 | -4.77 | 10.43 M |
| TMUS | T-Mobile US | 23.9468 | 195.88 B | -0.4143 | -1.7 | 878.7 K |
| PEP | Pepsico Inc | 31.3614 | 192.32 B | -0.1785 | -0.57 | 5.7 M |
| QCOM | Qualcomm Inc | 21.2896 | 174.08 B | -1.2281 | -5.45 | 19.83 M |
| GILD | Gilead Sciences Inc | 15.2224 | 171.56 B | -0.5285 | -3.36 | 14.96 M |
| IBKR | Interactive Brokers | 4.5042 | 156.85 B | -0.0996 | -2.16 | 1.45 M |
| ISRG | Intuitive Surg Inc | 15.2222 | 141.34 B | -0.2356 | -1.52 | 7.4 M |
| VRTX | Vertex Pharmaceutic | 24.65 | 128.19 B | -0.33 | -1.32 | 1.39 M |
| SBUX | Starbucks Corporation | 3.587 | 122.77 B | -0.2239 | -5.88 | 21.22 M |
| EQIX | Equinix Inc | 36.609 | 108.75 B | -0.4656 | -1.26 | 1.24 M |
| ADP | Automatic Data Processing, Inc. | 20.9787 | 108.44 B | -0.6633 | -3.06 | 4.51 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.3245 | 104.76 B | -0.1338 | -0.93 | 1.63 M |
| ADBE | Adobe Systems Inc | 22.19 | 102.98 B | -1.25 | -5.33 | 6.44 M |
| CME | CME Group Inc | 21.8242 | 97.01 B | -0.7833 | -3.46 | 6.51 M |
| INTU | Intuit Inc | 19.7525 | 94.55 B | -1.1297 | -5.41 | 3.06 M |
| MELI | MercadoLibre Inc | 15.0679 | 93.51 B | -0.1357 | -0.89 | 532.84 K |
| MAR | Marriot International | 13.2572 | 93.02 B | -0.7991 | -5.68 | 3.39 M |
| CMCSA | Comcast Corporation | 5.0709 | 92.9 B | -0.1524 | -2.92 | 45.33 M |
| CDNS | Cadence Design Systems, Inc. | 3.04 | 89.45 B | -0.89 | -22.65 | 21.38 M |
| REGN | Regeneron Pharmaceuticals | 16.3495 | 82.72 B | -0.7152 | -4.19 | 492 K |
| SNPS | Synopsys Inc | 17.18 | 80.71 B | -0.46 | -2.61 | 1.89 M |
| NTES | Netease Inc ADR | 3.0179 | 80.11 B | -0.118 | -3.76 | 3.24 M |
| CTAS | Cintas Corp | 4.7106 | 79.84 B | -0.1628 | -3.34 | 6.12 M |
| ROST | Ross Stores Inc | 5.7227 | 78.71 B | -0.275 | -4.59 | 6.81 M |
| HON | Honeywell International Inc. Common Stock | 17.3653 | 74.15 B | -0.2436 | -1.38 | 9.79 M |
| WBD | Discovery Inc Series A | 12.96 | 70.17 B | -0.79 | -5.75 | 3.74 M |
| PCAR | Paccar Inc | 9.936 | 68.84 B | -1.0325 | -9.41 | 10.18 M |
| TER | Teradyne Inc | 3.6528 | 65.47 B | -0.2117 | -5.48 | 2.5 M |
| BKR | Baker Hughes A Ge Co. Cl A | 14.8475 | 64.31 B | -0.3998 | -2.62 | 5.32 M |
| GRMN | Garmin Ltd | 10.8166 | 59.82 B | -0.5924 | -5.19 | 1.41 M |
| NDAQ | Nasdaq Inc | 6.2399 | 54.23 B | -0.4195 | -6.3 | 8.22 M |
| ADSK | Autodesk Inc | 17.39 | 53.14 B | -0.60 | -3.34 | 3.21 M |
| FITB | Fifth Third Bancorp | 4.6126 | 52.65 B | -0.1037 | -2.2 | 14.11 M |
| AXON | Axon Enterprise Inc | 4.01 | 49.78 B | -0.22 | -5.2 | 455.2 K |
| EXC | Exelon Corp | 19.6793 | 47.25 B | -0.4618 | -2.29 | 5.52 M |
| TTWO | Take-Two Interactive Software | 11.77 | 46.17 B | -0.69 | -5.54 | 670.68 K |
| TRI | Thomson Reuters Corporation Common Shares | 14.8726 | 44.89 B | -0.5766 | -3.73 | 832.1 K |
| IDXX | Idexx Laboratories | 15.61 | 43.46 B | -0.145 | -0.92 | 1.55 M |
| PAYX | Paychex Inc | 14.2305 | 43.4 B | -0.4002 | -2.74 | 3.69 M |
| MCHP | Microchip Technology | 5.9944 | 42.99 B | -0.1077 | -1.76 | 8.1 M |
| NTAP | Netapp Inc | 9.9177 | 41.06 B | -0.3743 | -3.64 | 6.3 M |
| UAL | United Airlines Holdings Inc | 9.43 | 40.68 B | -0.93 | -8.98 | 7.32 M |
| EXPE | Expedia Group Inc | 10.0562 | 39.93 B | -0.6994 | -6.5 | 1.11 M |
| ROP | Roper Industries | 35.2714 | 39.5 B | -1.9294 | -5.19 | 1.51 M |
| ESLT | Elbit Systems Ltd | 29.8698 | 36.72 B | -2.5703 | -7.92 | 25.5 K |
| KMB | Kimberly-Clark Corp | 33.3526 | 36.71 B | -0.2398 | -0.71 | 2.53 M |
| STLD | Steel Dynamics Inc | 7.214 | 36.66 B | -0.3885 | -5.11 | 16.12 M |
| HBAN | Huntington Bcshs | 4.2063 | 36.19 B | -0.3253 | -7.18 | 4.87 M |
| MSTR | Strategy | 3.312 | 35.75 B | -0.089 | -2.62 | 623.35 K |
| NTRS | Northern Trust Corp | 29.5403 | 35.02 B | -3.0039 | -9.23 | 2.38 M |
| ERIC | Ericsson ADR | 4.2786 | 33.69 B | -0.281 | -6.16 | 10.43 M |
| ACGL | Arch Capital Grp Ltd | 6.9172 | 33.66 B | -0.112 | -1.59 | 5.33 M |
| ON | On Semiconductor | 3.49 | 32.18 B | -0.21 | -5.68 | 8.23 M |
| CASY | Casey's General Stor | 18.6051 | 31.32 B | -0.4713 | -2.47 | 641 K |
| WTW | Weight Watchers International, Inc | 40.8949 | 31.32 B | -1.6849 | -3.96 | 610.08 K |
| BIIB | Biogen Inc | 47.15 | 31 B | -0.90 | -1.87 | 2.84 M |
| ALNY | Alnylam Pharmaceuticals | 20.99 | 30.6 B | -0.38 | -1.78 | 387.2 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.7366 | 30.55 B | -0.9161 | -9.49 | 3.41 M |
| FISV | Fiserv Inc | 7.944 | 29 B | -0.2322 | -2.84 | 5.39 M |
| ILMN | Illumina Inc | 20.7782 | 28.82 B | -0.6615 | -3.09 | 2.31 M |
| TCOM | Trip.com Group Ltd ADR | 5.3664 | 28.32 B | -0.2911 | -5.15 | 5.82 M |
| CTSH | Cognizant Tech Sol | 7.9342 | 27.81 B | -0.3749 | -4.51 | 9.09 M |
| CINF | Cincinnati Financial | 15.5369 | 26.58 B | -0.4536 | -2.84 | 1.41 M |
| JBHT | J B Hunt Transport | 19.293 | 26.27 B | -2.1697 | -10.11 | 2.57 M |
| FCNCA | First Citizens Bancs | 127.7803 | 26.1 B | -3.9589 | -3.01 | 9.9 K |
| VRSN | Verisign Inc | 17.1511 | 25.7 B | -0.3523 | -2.01 | 2.3 M |
| DLTR | Dollar Tree Inc | 13.62 | 24.87 B | -0.0867 | -0.63 | 6.9 M |
| PFG | Principal Financial Group Inc | 9.6847 | 24.4 B | -1.2764 | -11.64 | 4.06 M |
| INCY | Incyte Corp | 3.07 | 24.36 B | -0.23 | -6.97 | 1.39 M |
| FSLR | First Solar Inc | 117.57 | 24.24 B | -2.11 | -1.76 | 4.18 M |
| EXPD | Expeditors Intl | 26.3965 | 24.19 B | -1.4902 | -5.34 | 2.84 M |
| TROW | T Rowe Price Group | 17.7431 | 23.58 B | -1.4791 | -7.69 | 2.88 M |
| FFIV | F5 Networks Inc | 22.22 | 22.83 B | -0.96 | -4.14 | 1.68 M |
| ULTA | Ulta Beauty Inc | 8.2477 | 21.96 B | -0.1484 | -1.77 | 357.9 K |
| WWD | Woodward Inc | 17.1276 | 21.88 B | -0.8374 | -4.66 | 736.84 K |
| UTHR | United Therapeutic | 27.50 | 21.43 B | -0.865 | -3.05 | 1.83 M |
| MKSI | Mks Instruments Inc | 11.8478 | 21.01 B | -0.4427 | -3.6 | 332.3 K |
| PAAS | Pan Amer Silver Corp | 10.0765 | 19.98 B | -0.0846 | -0.83 | 2.09 M |
| SBAC | SBA Communications | 14.8071 | 19.65 B | -0.7064 | -4.55 | 1.55 M |
| RGLD | Royal Gold Inc | 30.3415 | 19.55 B | -1.2772 | -4.04 | 868.1 K |
| EVRG | Evergy Inc | 9.1743 | 19.37 B | -0.1093 | -1.18 | 1.07 M |
| VTRS | Viatris Inc | 7.9185 | 18.9 B | -0.0405 | -0.51 | 4.63 M |
| EWBC | East West Bancorp | 10.6416 | 18.71 B | -0.7992 | -6.99 | 758.06 K |
| NWS | News Cp Cl B | 7.5064 | 18.32 B | -0.2634 | -3.39 | 5.01 M |
| LNT | Alliant Energy Corp | 8.0539 | 18.31 B | -0.1157 | -1.42 | 2.17 M |
| AKAM | Akamai Technologies | 14.10 | 18 B | -0.61 | -4.15 | 3.45 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.6462 | 2.21 T | -0.1273 | -2.67 | 14.39 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 66.80 | 1.09 T | -2.10 | -3.05 | 1.67 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 99500.00 | 1.09 T | -5090.00 | -4.87 | 834 |
| JPM | JP Morgan Chase & Company | 19.5102 | 964.5 B | -2.3329 | -10.68 | 70.93 M |
| V | Visa Inc | 11.5095 | 679.89 B | -0.2364 | -2.01 | 30.02 M |
| MA | Mastercard Inc | 12.659 | 498.7 B | -0.6075 | -4.58 | 27.59 M |
| BAC | Bank of America Corporation | 11.4418 | 450.96 B | -1.3659 | -10.66 | 107.44 M |
| ORCL | Oracle Corporation | 13.4352 | 433.57 B | -0.7591 | -5.35 | 36.83 M |
| CAT | Caterpillar Inc | 27.0008 | 393.74 B | -0.9405 | -3.37 | 12.13 M |
| GE | General Electric Company | 55.1524 | 382.22 B | -3.073 | -5.28 | 16.82 M |
| KO | Coca-Cola Company | 12.9724 | 377.38 B | -0.3198 | -2.41 | 33.28 M |
| HSBC | HSBC Holdings Plc ADR | 23.2044 | 355.95 B | -0.2822 | -1.2 | 1.17 M |
| MS | Morgan Stanley | 9.4214 | 341.69 B | -0.5897 | -5.89 | 28.29 M |
| PG | Procter & Gamble Company | 37.3147 | 336 B | -0.344 | -0.91 | 18.86 M |
| MRK | Merck & Company | 13.8669 | 334.85 B | -0.2832 | -2 | 13.15 M |
| HD | Home Depot | 15.0013 | 321.4 B | -0.8482 | -5.35 | 18.39 M |
| GS | Goldman Sachs Group | 51.701 | 302.65 B | -1.3498 | -2.54 | 15.39 M |
| RY | Royal Bank of Canada | 13.8055 | 300.95 B | -0.2825 | -2.01 | 2.41 M |
| RTX | Raytheon Technologies | 19.8334 | 300.27 B | -0.3918 | -1.94 | 10.71 M |
| PM | Philip Morris International Inc | 18.4553 | 296.74 B | -0.154 | -0.83 | 10.58 M |
| WFC | Wells Fargo & Company | 16.5019 | 268.59 B | -2.0962 | -11.27 | 72.24 M |
| BAC-PL | Bank of America Corporation | 186.9218 | 243.35 B | -5.4496 | -2.83 | 35.36 K |
| SAP | SAP Ag ADR | 24.5755 | 240.04 B | -1.0381 | -4.05 | 2.19 M |
| C | Citigroup Inc | 55.4832 | 233.72 B | -5.3504 | -8.8 | 16.55 M |
| AXP | American Express Company | 15.3859 | 231.28 B | -1.093 | -6.63 | 16.3 M |
| BAC-PE | Bank of America Corporation | 3.299 | 229.93 B | -0.0316 | -0.95 | 761.2 K |
| IBM | International Business Machines | 43.2256 | 220.76 B | -1.2231 | -2.75 | 11.17 M |
| BHP | BHP Billiton Ltd ADR | 14.1945 | 220.45 B | -0.6392 | -4.31 | 7.11 M |
| TMO | Thermo Fisher Scientific Inc | 31.5235 | 217.52 B | -0.8136 | -2.52 | 5.32 M |
| TD | Toronto Dominion Bank | 7.8021 | 205.45 B | -0.2146 | -2.68 | 2.91 M |
| NVO | Novo Nordisk A/S ADR | 7.8019 | 202.87 B | -0.1526 | -1.92 | 365.86 K |
| SCHW | The Charles Schwab Corp | 13.5632 | 193.2 B | -1.2061 | -8.17 | 16.23 M |
| ABT | Abbott Laboratories | 16.5049 | 192.51 B | -0.1584 | -0.95 | 16.82 M |
| MCD | McDonald's Corporation | 37.7654 | 191.16 B | -0.4902 | -1.28 | 11.65 M |
| BLK | Blackrock Inc | 76.479 | 190.7 B | -9.062 | -10.59 | 615.34 K |
| DIS | Walt Disney Company | 19.1982 | 184.5 B | -0.4459 | -2.27 | 14.83 M |
| BA | Boeing Company | 30.2057 | 182.97 B | -1.0576 | -3.38 | 7.69 M |
| ETN | Eaton Corp | 13.9949 | 175.37 B | -0.6937 | -4.72 | 2.98 M |
| UNP | Union Pacific Corp | 16.0872 | 174.47 B | -0.8457 | -4.99 | 13.22 M |
| WELL | Welltower Inc | 15.5622 | 169.71 B | -2.634 | -14.48 | 5.26 M |
| TJX | TJX Companies | 3.9259 | 168.04 B | -0.1431 | -3.52 | 21.79 M |
| DE | Deere & Company | 25.6721 | 164.35 B | -1.8464 | -6.71 | 5.01 M |
| CRM | Salesforce.com Inc | 7.7635 | 160.7 B | -0.7564 | -8.88 | 7.14 M |
| RIO | Rio Tinto Plc ADR | 7.0164 | 155.66 B | -0.3093 | -4.22 | 7.97 M |
| SCCO | Southern Copper Corp | 7.1872 | 154.03 B | -0.3631 | -4.81 | 4.27 M |
| COP | ConocoPhillips | 22.0886 | 152.31 B | -0.2092 | -0.94 | 15.83 M |
| GLW | Corning Inc | 5.5546 | 142.98 B | -0.3338 | -5.67 | 18.84 M |
| DHR | Danaher Corp | 9.926 | 142.32 B | -0.3037 | -2.97 | 9.66 M |
| LMT | Lockheed Martin Corp | 44.7332 | 140.48 B | -1.7552 | -3.78 | 4.12 M |
| COF | Capital One Financial Corp | 20.9728 | 139.47 B | -3.1855 | -13.19 | 11.45 M |
| PLD | Prologis Inc | 9.2404 | 137.09 B | -2.8848 | -23.79 | 5.21 M |
| UL | Unilever Plc ADR | 13.7311 | 135.25 B | -0.4355 | -3.07 | 1.06 M |
| PH | Parker-Hannifin Corp | 27.4663 | 133.13 B | -0.8999 | -3.17 | 1.99 M |
| CB | Chubb Ltd | 28.3953 | 132.58 B | -0.3719 | -1.29 | 2.64 M |
| BMO | Bank of Montreal | 12.2789 | 130.14 B | -0.2163 | -1.73 | 443.1 K |
| SYK | Stryker Corp | 32.3764 | 130.11 B | -0.2171 | -0.67 | 2.04 M |
| CVS | CVS Corp | 19.1411 | 124.26 B | -0.1927 | -1 | 10.06 M |
| NEM | Newmont Mining Corp | 24.2148 | 124.08 B | -0.4959 | -2.01 | 9.58 M |
| SPGI | S&P Global Inc | 17.123 | 123.46 B | -1.2072 | -6.59 | 2.36 M |
| PGR | Progressive Corp | 8.5867 | 121.86 B | -0.3108 | -3.49 | 6.01 M |
| MDT | Medtronic Inc | 19.9264 | 114.46 B | -0.1497 | -0.75 | 6.47 M |
| LOW | Lowe's Companies | 15.72 | 114.03 B | -0.9277 | -5.57 | 17.09 M |
| CM | Canadian Imperial Bank of Commerce | 6.9847 | 112.95 B | -0.1277 | -1.8 | 2.3 M |
| BNS | Bank of Nova Scotia | 10.5589 | 111.6 B | -0.1911 | -1.78 | 565.1 K |
| ACN | Accenture Plc | 19.8223 | 108.25 B | -0.6545 | -3.2 | 4.32 M |
| GD | General Dynamics Corp | 35.7701 | 107.08 B | -0.3191 | -0.88 | 2.48 M |
| SO | Southern Company | 16.9675 | 106.75 B | -0.1633 | -0.95 | 5.11 M |
| TT | Trane Technologies Plc | 7.2148 | 106.15 B | -0.6408 | -8.16 | 7.55 M |
| PWR | Quanta Services | 16.6782 | 103.1 B | -2.1168 | -11.26 | 4.88 M |
| PNC | PNC Bank | 28.7886 | 102.53 B | -3.7274 | -11.46 | 7.1 M |
| ING | ING Groep N.V. ADR | 5.0942 | 102.02 B | -0.115 | -2.21 | 2.13 M |
| USB | U.S. Bancorp | 14.7411 | 101.93 B | -1.6728 | -10.19 | 23.48 M |
| VLO | Valero Energy Corp | 11.1432 | 99.92 B | -0.0571 | -0.51 | 12.45 M |
| DUK | Duke Energy Corp | 19.9029 | 96.62 B | -0.2187 | -1.09 | 3.85 M |
| MMM | 3M Company | 27.4843 | 94.2 B | -1.1862 | -4.14 | 8.86 M |
| JCI | Johnson Controls Intl | 4.3559 | 93.07 B | -0.4752 | -9.84 | 6.17 M |
| WMB | Williams Companies | 5.1494 | 91.98 B | -0.1497 | -2.83 | 7.62 M |
| EMR | Emerson Electric Company | 19.825 | 91.02 B | -0.8501 | -4.11 | 5.8 M |
| LYG | Lloyds Banking Group Plc ADR | 3.1482 | 90.31 B | -0.2406 | -7.1 | 532.48 K |
| WM | Waste Management | 18.7949 | 89.76 B | -0.5104 | -2.64 | 3.2 M |
| UPS | United Parcel Service | 28.8005 | 88.91 B | -1.2947 | -4.3 | 6.61 M |
| SHW | Sherwin-Williams Company | 14.4793 | 87.17 B | -0.6499 | -4.3 | 6.2 M |
| CMI | Cummins Inc | 16.657 | 86.9 B | -1.2767 | -7.12 | 5.9 M |
| ICE | Intercontinental Exchange | 12.5732 | 86.86 B | -0.6485 | -4.9 | 7.55 M |
| SPG | Simon Property Group | 20.9309 | 86.25 B | -3.846 | -15.52 | 13.24 M |
| EPD | Enterprise Products Partners LP | 3.3919 | 84.16 B | -0.0707 | -2.04 | 2.35 M |
| MCO | Moody's Corp | 17.2002 | 83.99 B | -1.0161 | -5.58 | 2.14 M |
| NOC | Northrop Grumman Corp | 25.6354 | 83.23 B | -0.5324 | -2.03 | 2.58 M |
| ITW | Illinois Tool Works Inc | 20.2693 | 82.82 B | -0.8923 | -4.22 | 5.36 M |
| AMT | American Tower Corp | 19.8792 | 81.81 B | -0.2895 | -1.44 | 5.79 M |
| RCL | Royal Caribbean Cruises Ltd | 8.4853 | 81.57 B | -0.6325 | -6.94 | 2.67 M |
| SLB | Schlumberger N.V. | 28.2633 | 79.8 B | -0.8542 | -2.93 | 14.06 M |
| FDX | Fedex Corp | 47.9359 | 79.17 B | -1.9711 | -3.95 | 4.39 M |
| SU | Suncor Energy Inc | 12.3718 | 77.72 B | -0.1064 | -0.85 | 10.61 M |
| ECL | Ecolab Inc | 27.9319 | 77.4 B | -1.0406 | -3.59 | 2.33 M |
| TRV | The Travelers Companies Inc | 26.0538 | 77.25 B | -1.0205 | -3.77 | 5.46 M |
| MSI | Motorola Solutions | 12.9225 | 77.2 B | -0.2206 | -1.68 | 4.74 M |
| CNI | Canadian National Railway | 12.3453 | 76.73 B | -0.4044 | -3.17 | 5.74 M |
| NWG | Natwest Group Plc ADR | 11.4592 | 76.01 B | -0.7406 | -6.07 | 377.97 K |
| AON | AON Plc | 33.7084 | 75.48 B | -1.5118 | -4.29 | 2.82 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GIL | Gildan Activewear Inc | 4.5672 | -2.4214 | -34.65 | 13.6 M | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.0797 | -0.7389 | -12.7 | 300 | |
| PNP | Pinetree Capital Ltd | 76.00 | -10.00 | -11.63 | 7.79 K | |
| ELEF | Silver Elephant Mining Corp | 9.4263 | -1.1576 | -10.94 | 360 | |
| PD | Precision Drilling Corp | 153.00 | -18.00 | -10.53 | 1.17 M | |
| BN-PC | Brookfield Corporation | 3.0127 | -0.3481 | -10.36 | 5.66 K | |
| MG | Magna International Inc | 5.2795 | -0.5833 | -9.95 | 1.45 M | |
| MTL | Mullen Group Ltd | 4.3089 | -0.4617 | -9.68 | 174.9 K | |
| NA | National Bank of Canada | 7.173 | -0.7459 | -9.42 | 5.63 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.0085 | -0.3003 | -9.08 | 8.7 K | |
| IAG | IA Financial Corp Inc | 11.7725 | -1.1632 | -8.99 | 286 K | |
| BCE-PS | Bce Inc Pref S | 6.2647 | -0.5991 | -8.73 | 5.9 K | |
| CLS | Celestica Inc Sv | 6.07 | -0.58 | -8.72 | 2.34 M | |
| WFG | West Fraser Timber CO Ltd | 12.2556 | -1.0855 | -8.14 | 56.2 K | |
| USA | Americas Silver Corp | 6.90 | -0.60 | -8 | 9.46 K | |
| SDE | Spartan Delta Corp | 45.1223 | -3.4709 | -7.14 | 21 | |
| TRX | Trx Gold Corporation | 4.05 | -0.30 | -6.9 | 47.01 K | |
| ELD | Eldorado Gold | 35.0466 | -2.4518 | -6.54 | 5.6 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 5.1361 | -0.3584 | -6.52 | 1.73 K | |
| K | Kinross Gold Corp | 16.6597 | -1.1124 | -6.26 | 5.61 M | |
| CFP | Canfor Corp | 7.89 | -0.51 | -6.07 | 575.4 K | |
| OVV | Ovintiv Inc | 97.2668 | -6.1862 | -5.98 | 885.42 K | |
| PBL | Pollard Banknote Ltd | 3.2483 | -0.2061 | -5.97 | 906 | |
| CNR | Canadian National Railway Co. | 15.208 | -0.9074 | -5.63 | 3.56 M | |
| AGI | Alamos Gold Inc Cls A | 5.5601 | -0.3304 | -5.61 | 974.25 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.2308 | -0.2395 | -5.36 | 13.04 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.4838 | -0.2921 | -5.06 | 1.4 K | |
| MFC | Manulife Fin | 9.1989 | -0.4701 | -4.86 | 4.81 M | |
| BCE-PF | BCE Inc Pref AF | 5.7624 | -0.2881 | -4.76 | 2.7 K | |
| TD | Toronto-Dominion Bank | 10.1022 | -0.5015 | -4.73 | 7.02 M | |
| WN | George Weston Limited | 14.2219 | -0.6924 | -4.64 | 397.12 K | |
| TRI | Thomson Reuters Corp | 19.2735 | -0.9329 | -4.62 | 1.13 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.6414 | -0.224 | -4.6 | 646.38 K | |
| CCO | Cameco Corp | 17.0701 | -0.8106 | -4.53 | 1.5 M | |
| BCE | BCE Inc | 8.1047 | -0.3642 | -4.3 | 11.45 M | |
| AIM | Aimia Inc | 6.6545 | -0.2979 | -4.28 | 633.8 K | |
| BU | Burcon Nutrascience Corp | 98.9247 | -4.3011 | -4.17 | 701 | |
| MEQ | Mainstreet Eq J | 5.7863 | -0.2494 | -4.13 | 7.6 K | |
| BB | Blackberry Ltd | 46.59 | -1.99 | -4.1 | 1.71 M | |
| BBD-A | Bombardier Inc | 101.25 | -4.25 | -4.03 | 39.33 K | |
| CTC | Canadian Tire Corp Ltd | 34.4668 | -1.4285 | -3.98 | 494 | |
| AEM | Agnico Eagle Mines Ltd | 33.4471 | -1.3861 | -3.98 | 3.85 M | |
| WTE | Westshore Terminals Investment Corp | 3.6405 | -0.1486 | -3.92 | 89.55 K | |
| ONEX | Onex Corp | 14.2911 | -0.5587 | -3.76 | 276.17 K | |
| LNR | Linamar Corp | 3.5593 | -0.1388 | -3.75 | 155.4 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.058 | -0.1162 | -3.66 | 53.21 K | |
| RY | Royal Bank of Canada | 17.175 | -0.6524 | -3.66 | 6.07 M | |
| BIR | Birchcliff Energy Ltd | 3.2327 | -0.1221 | -3.64 | 1.2 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 11.6361 | -0.4356 | -3.61 | 170.08 K | |
| IMG | Iamgold Corp | 5.40 | -0.202 | -3.61 | 4.2 M | |
| AIF | Altus Group Ltd | 3.8444 | -0.142 | -3.56 | 54.12 K | |
| GIB-A | CGI Inc | 8.9681 | -0.3171 | -3.42 | 888.7 K | |
| FM | First Quantum Minerals Ltd | 3.1763 | -0.112 | -3.41 | 2.79 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.8058 | -0.1658 | -3.33 | 6.7 K | |
| CM | Canadian Imperial Bank of Commerce | 10.0511 | -0.3455 | -3.32 | 3.84 M | |
| BMO | Bank of Montreal | 14.7507 | -0.4985 | -3.27 | 1.77 M | |
| BNS | Bank of Nova Scotia | 13.1558 | -0.4261 | -3.14 | 2.99 M | |
| BBD-B | Bombardier Inc Series B | 87.6579 | -2.793 | -3.09 | 245.75 K | |
| OTEX | Open Text Corp | 6.4155 | -0.2014 | -3.04 | 871.6 K | |
| IGM | Igm Financial Inc | 11.4679 | -0.3391 | -2.87 | 173.05 K | |
| STN | Stantec Inc | 11.0836 | -0.3191 | -2.8 | 218.72 K | |
| MFI | Maple Leaf Foods | 6.1197 | -0.174 | -2.76 | 300.03 K | |
| SU | Suncor Energy Inc | 15.3562 | -0.4317 | -2.73 | 5.37 M | |
| SAP | Saputo Inc | 7.6631 | -0.2149 | -2.73 | 598 K | |
| BCE-PB | BCE Inc Pref AB | 5.9342 | -0.1598 | -2.62 | 3.73 K | |
| T | Telus Corp | 3.7354 | -0.0999 | -2.6 | 6.72 M | |
| VCM | Vecima Networks Inc | 3.2535 | -0.0835 | -2.5 | 4.8 K | |
| RCH | Richelieu Hardware Ltd | 4.1994 | -0.1049 | -2.44 | 8.02 K | |
| FTT | Finning Intl | 8.4917 | -0.2115 | -2.43 | 522.87 K | |
| L | Loblaw CO | 4.6765 | -0.1156 | -2.41 | 2.81 M | |
| BNE | Bonterra Energy Corp | 9.2385 | -0.2235 | -2.36 | 5.01 K | |
| BN-PM | Brookfield Corporation | 3.7535 | -0.0896 | -2.33 | 22.27 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.9535 | -0.1324 | -2.18 | 132.19 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.4529 | -0.1155 | -2.07 | 31.03 K | |
| IMO | Imperial Oil | 29.9623 | -0.63 | -2.06 | 1.05 M | |
| PAAS | Pan American Silver Corp | 12.5312 | -0.2604 | -2.04 | 194.45 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.0792 | -0.0602 | -1.92 | 664.25 K | |
| HBM | Hudbay Minerals Inc | 3.3779 | -0.0643 | -1.87 | 3.92 M | |
| IFC | Intact Financial Corp | 19.3907 | -0.3616 | -1.83 | 79.7 K | |
| CTC-A | Canadian Tire Corporation Limited | 25.4945 | -0.4751 | -1.83 | 261.1 K | |
| RCI-B | Rogers Communications Inc | 17.8476 | -0.331 | -1.82 | 1.17 M | |
| CJR-B | Corus Entertainment Inc | 4.7118 | -0.0853 | -1.78 | 114.7 K | |
| BCE-PZ | Bce Inc Pref Z | 5.5302 | -0.0937 | -1.67 | 888 | |
| PIC-PA | Premium Income Corp Pref A | 3.9181 | -0.0653 | -1.64 | 42.91 K | |
| ABX | Barrick Mining Corp | 27.6663 | -0.438 | -1.56 | 5.23 M | |
| ENB-PA | Enbridge Inc Pref A | 8.2466 | -0.1303 | -1.56 | 3.75 K | |
| ESI | Ensign Energy Services Inc | 3.1882 | -0.0488 | -1.51 | 611.49 K | |
| BHC | Bausch Health Companies Inc | 9.8433 | -0.148 | -1.48 | 435.37 K | |
| CFW | Calfrac Well Services Ltd | 253.75 | -3.75 | -1.46 | 8.77 K | |
| RCI-A | Rogers Communications Inc | 20.3666 | -0.2987 | -1.45 | 1.91 K | |
| DII-B | Dorel Industries Inc | 6.35 | -0.0901 | -1.4 | 119.31 K | |
| NWC | The North West Company Inc | 7.4976 | -0.1043 | -1.37 | 43.53 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.2353 | -0.169 | -1.36 | 126.51 K | |
| GBT | Bmtc Group Inc | 6.4921 | -0.0878 | -1.33 | 1.32 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.0688 | -0.041 | -1.32 | 4.9 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7349 | -0.074 | -1.27 | 9 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.0236 | -0.0515 | -1.26 | 24.31 K | |
| CGX | Cineplex Inc | 8.1837 | -0.103 | -1.24 | 52.03 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.0536 | -0.0743 | -1.21 | 31.47 K | |
| FTS | Fortis Inc | 12.9266 | -0.1548 | -1.18 | 315.94 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 22.1247 | 50.86 B | -0.5833 | -2.57 | 700.4 K |
| LNWO | Light & Wonder, Inc. | 15.62 | 7.47 B | -0.62 | -3.82 | 993 K |
| HSTC | HST Global Inc | 44.10 | 91.93 M | -15.90 | -26.5 | 667 |
| KLNG | Koil Energy Solutions Inc. | 5.20 | 35.86 M | -0.40 | -7.14 | 7.28 K |
| ONEI | OneMeta AI | 600.00 | 4.66 M | -150.00 | -20 | 5 |
| MEDH | MedX Holdings Inc | 50.00 | 1.06 M | -7.50 | -13.04 | 27.5 K |
| SEII | Sharing Economy International Inc | 3000.0029 | 586.43 K | -360.0005 | -10.71 | 6 |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | -4.5001 | -60 | 118 |
| DKAM | Drinks Americas Holdings Ltd | 600.00 | 278.3 K | -30.0008 | -4.76 | 56 |
| USRM | U.S. Stem Cell Inc | 770.00 | 64.15 K | -250.00 | -24.51 | 22 |
| XDSL | mPhase Technologies Inc | 110.50 | 16.8 K | -4.00 | -3.49 | 576 |
| WUHN | Wuhan General Group (China) Inc | 4.44 | 16.54 K | -0.06 | -1.33 | 1.89 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.40 | 14.07 K | -0.54 | -13.71 | 153.89 K |
| CDVIQ | Cal Dive International Inc | 6.28 | 9.86 K | -0.34 | -5.14 | 291.38 K |
| CBRI | CMTSU Liquidation Inc | 3.80 | 8.16 K | -0.48 | -11.21 | 275.06 K |
| ESNC | EnSync Inc | 8.50 | 6.81 K | -0.05 | -0.58 | 9.6 K |
| CGIP | Celadon Group Inc | 5.4023 | 5.66 K | -0.9181 | -14.53 | 336.87 K |
| CBKCQ | Christopher & Banks Corporation | 3.5037 | 3.86 K | -0.3257 | -8.51 | 422.28 K |
| HDYNQ | Hyperdynamics Corporation | 5.60 | 3.56 K | -0.5592 | -9.08 | 8.55 K |
| SIMPQ | Simply Inc | 52.75 | 1.55 K | -2.25 | -4.09 | 47 |
| SPDC | Speed Commerce Inc | 8.96 | 603 | -0.48 | -5.08 | 2.42 K |
| PRXIQ | Premier Exhibitions Inc | 13.10 | 491 | -0.10 | -0.76 | 8.26 K |
| SYNE | Synthesis Energy Systems Inc | 40.96 | 157 | -6.40 | -13.51 | 3.06 K |
| PARD | Poniard Pharmaceuticals Inc | 95.60 | 149 | -11.20 | -10.49 | 706 |
| FRTD | Fortitude Group Inc | 111.3636 | -31.8182 | -22.22 | 163.25 K | |
| IGNT | Ingen Technologies Inc | 3000.00 | -300.00 | -9.09 | 1 | |
| ESINQ | ITT Educational Services Inc | 84.35 | -4.17 | -4.71 | 936.64 K | |
| NKRSF | Niko Resources Ltd | 51.1482 | -1.4433 | -2.74 | 85.81 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| YNV | Ynvisible Interactive Inc | 4.80 | -4.80 | -50 | 470 | |
| XIM | Ximen Mining Corp | 5.00 | -3.125 | -38.46 | 72 K | |
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 400 | |
| NCP | Nickel Creek Platinum Corp. | 20.00 | -10.00 | -33.33 | 25 | |
| PAR-H | Parent Capital Corp | 9.00 | -4.00 | -30.77 | 50 | |
| LMR | Lomiko Metals Inc | 3.50 | -1.50 | -30 | 240 | |
| LOD | Lode Gold Resources Inc. | 9.00 | -3.60 | -28.57 | 1.28 K | |
| OYL | CGX Energy Inc | 3.85 | -1.35 | -25.96 | 604.4 K | |
| SMRV | Smooth Rock Ventures Corp. | 7.20 | -2.40 | -25 | 209 | |
| AVX | Altair Resources Inc | 5.40 | -1.80 | -25 | 417 | |
| MET | Metalore Resources Limited | 3.4364 | -0.9703 | -22.02 | 4.1 K | |
| LORD | St. James Gold Corp | 6.00 | -1.50 | -20 | 840 | |
| CTH | CoTec Holdings Corp. | 80.00 | -20.00 | -20 | 56 | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | -1.50 | -18.75 | 300 | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 61 K | |
| KRY | Koryx Copper Inc. | 75.00 | -15.00 | -16.67 | 39 | |
| MYID | Killi Ltd | 83.7055 | -13.951 | -14.29 | 155 K | |
| KIP | Kiplin Metals Inc | 97.20 | -16.20 | -14.29 | 33.33 K | |
| TRAN | Clean Energy Transition Inc. | 31.50 | -4.50 | -12.5 | 269 | |
| JSPX | JasperX Technologies Inc. | 70.00 | -10.00 | -12.5 | 207 | |
| PUMA | Puma Exploration Inc | 8.00 | -1.00 | -11.11 | 15.4 K | |
| IMR | iMetal Resources Inc | 200.00 | -25.00 | -11.11 | 20 | |
| GBU | Gabriel Resources Ltd | 10.50 | -1.30 | -11.02 | 1.18 M | |
| COV | Covalon Technologies Ltd | 3.36 | -0.3733 | -10 | 2.09 K | |
| EMR | Emgold Mining Corporation | 50.00 | -5.00 | -9.09 | 716.5 K | |
| VLC | Velocity Minerals Ltd | 5.00 | -0.40 | -7.41 | 962 | |
| STMP | Stamper Oil & Gas Corp | 567.1746 | -43.6287 | -7.14 | 4 | |
| IB | IBC Advanced Alloys Corp | 9.60 | -0.60 | -5.88 | 33 | |
| BQE | BQE Water Inc | 66.00 | -4.00 | -5.71 | 64.34 K | |
| WINS | Winshear Gold Corp | 7.0301 | -0.37 | -5 | 267 | |
| OPW | Opawica Explorations Inc | 528.00 | -24.00 | -4.35 | 58.05 K | |
| SILV | Silver Valley Metals Corp. | 4.185 | -0.135 | -3.13 | 228 K | |
| NBY | Niobay Metals Inc | 3.15 | -0.10 | -3.08 | 221.29 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.7531 | -0.219 | -2 | 1.09 K |