Loser Volumes for 18 December 2008 from 00:00:00 until 23:59:59
Loser Volumes for 18 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 | 23.9704 | 67.58 B | -0.59 | -2.4 | 694 K |
| LNG | Cheniere Energy | 3.0104 | 56.1 B | -0.2198 | -6.8 | 204.7 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.5908 | 4.68 B | -0.1493 | -3.15 | 147.32 K |
| SEB | Seaboard Corporation | 980.9361 | 4.18 B | -13.7718 | -1.38 | 1.3 K |
| PRK | Park National Corp | 31.1686 | 3.75 B | -0.5595 | -1.76 | 55.3 K |
| NOG | Northern Oil and Gas | 22.6654 | 2.67 B | -4.3712 | -16.17 | 33.91 K |
| CET | Central Securities Corp | 5.2507 | 1.59 B | -0.065 | -1.22 | 42.4 K |
| TMP | Tompkinstrustco | 27.7387 | 1.46 B | -0.3178 | -1.13 | 38.5 K |
| NAK | Northern Dynasty Minerals | 3.527 | 897.09 M | -0.373 | -9.56 | 234.98 K |
| REPX | Riley Exploration Permian Inc | 58.1118 | 783.87 M | -5.6237 | -8.82 | 1.78 K |
| OBE | Obsidian Energy Ltd | 44.1637 | 712.51 M | -2.5395 | -5.44 | 546.09 K |
| GTE | Gran Tierra Energy Inc | 25.50 | 325.14 M | -0.60 | -2.3 | 91.55 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.1678 | 305.95 M | -0.0545 | -1.29 | 141.4 K |
| ELLO | Ellomay Capital Ltd | 4.9628 | 281.18 M | -0.1947 | -3.78 | 1.31 K |
| LODE | Comstock Mining Inc | 620.00 | 262.94 M | -75.00 | -10.79 | 462 |
| ACU | Acme United Corp | 4.9846 | 231.56 M | -0.0766 | -1.51 | 13.7 K |
| NEN | New England Realty Associates | 10.4348 | 193.5 M | -0.4811 | -4.41 | 5.1 K |
| PLG | Platinum Group Metals Ltd | 127.00 | 184.26 M | -7.00 | -5.22 | 906 |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 167.4 M | -70.00 | -4.17 | 3 |
| BCV | Bancroft Convertible Fund | 3.2294 | 143.67 M | -0.0353 | -1.08 | 15.7 K |
| OPHC | Optimumbank Hlds | 661.1267 | 121.06 M | -85.3068 | -11.43 | 10 |
| BDL | Flanigan's Enterprises | 3.722 | 90.14 M | -0.242 | -6.1 | 400 |
| WWR | Westwater Resources | 3480.00 | 71.63 M | -539.9995 | -13.43 | 104 |
| DXR | Daxor Corp | 11.1492 | 60.72 M | -0.1247 | -1.11 | 1.31 K |
| FSP | Franklin Street Properties | 4.5305 | 50.78 M | -0.4591 | -9.2 | 927 K |
| AGIG | AGIG | 396.1176 | 39.51 M | -41.3129 | -9.44 | 318 |
| NNVC | Nanoviricides Inc | 53.90 | 35.19 M | -2.80 | -4.94 | 796 |
| CVM | Cel-Sci Corp | 2250.00 | 26.91 M | -150.00 | -6.25 | 13 |
| MXC | Mexco Energy Corp | 13.141 | 19.05 M | -0.911 | -6.48 | 14 K |
| BRN | Barnwell Industries | 4.5229 | 13.91 M | -0.1264 | -2.72 | 35.33 K |
| TOVX | Theriva Biologics Inc | 1400.00 | 10.51 M | -262.50 | -15.79 | 34 |
| GBR | New Concept Energy Inc | 4.1499 | 3.66 M | -0.0401 | -0.96 | 200 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3381.6799 | 6.04 T | -84.4402 | -2.44 | 23.16 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 7.7012 | 4.23 T | -0.123 | -1.57 | 190.35 M |
| GOOG | Alphabet Inc Class C | 7.6651 | 4.2 T | -0.1226 | -1.57 | 191.25 M |
| MSFT | Microsoft Corporation | 14.0472 | 3.68 T | -0.262 | -1.83 | 80.77 M |
| ASML | ASML Holding N.V. ADR | 15.7476 | 693.41 B | -0.2024 | -1.27 | 4.44 M |
| INTC | Intel Corp | 8.9298 | 517.01 B | -0.6262 | -6.55 | 74.17 M |
| CSCO | Cisco Systems Inc | 10.7224 | 440.18 B | -0.1159 | -1.07 | 52.4 M |
| AMAT | Applied Materials | 7.6224 | 402.68 B | -0.4302 | -5.34 | 14.34 M |
| KLAC | K L A-Tencor Corp | 11.6866 | 266.17 B | -0.6232 | -5.06 | 4.87 M |
| TXN | Texas Instruments | 9.5833 | 255.33 B | -0.7573 | -7.32 | 16.59 M |
| AZN | Astrazeneca Plc ADR | 18.8138 | 242.63 B | -0.3648 | -1.9 | 1.32 M |
| AMGN | Amgen Inc | 39.2455 | 224.63 B | -0.2706 | -0.68 | 11.51 M |
| LIN | Linde Plc | 41.4009 | 222.53 B | -0.8919 | -2.11 | 2.36 M |
| WDC | Western Digital Cp | 7.2424 | 221.51 B | -0.4027 | -5.27 | 5.48 M |
| VZ | Verizon Communications Inc | 12.5412 | 201.42 B | -0.2824 | -2.2 | 20.5 M |
| MRVL | Marvell Technology Inc | 5.8263 | 199.27 B | -0.2896 | -4.74 | 20.34 M |
| ADI | Analog Devices | 12.1577 | 184.98 B | -0.9599 | -7.32 | 5.28 M |
| QCOM | Qualcomm Inc | 22.2891 | 174.08 B | -0.6402 | -2.79 | 17.72 M |
| IBKR | Interactive Brokers | 4.4221 | 156.85 B | -0.0896 | -1.99 | 1.4 M |
| ISRG | Intuitive Surg Inc | 14.5911 | 141.34 B | -0.0844 | -0.58 | 6.53 M |
| SBUX | Starbucks Corporation | 3.8349 | 122.77 B | -0.096 | -2.44 | 24 M |
| EQIX | Equinix Inc | 39.8168 | 108.75 B | -0.7909 | -1.95 | 1.13 M |
| ADP | Automatic Data Processing, Inc. | 20.5964 | 108.44 B | -0.3429 | -1.64 | 6.8 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.0488 | 104.76 B | -0.2081 | -1.28 | 2.97 M |
| ADBE | Adobe Systems Inc | 21.38 | 102.98 B | -0.31 | -1.43 | 8.86 M |
| INTU | Intuit Inc | 19.9996 | 94.55 B | -0.4678 | -2.29 | 2.86 M |
| MAR | Marriot International | 14.1762 | 93.02 B | -0.3755 | -2.58 | 4.06 M |
| CMCSA | Comcast Corporation | 5.02 | 92.9 B | -0.1684 | -3.25 | 44.02 M |
| CDNS | Cadence Design Systems, Inc. | 3.18 | 89.45 B | -0.08 | -2.45 | 7.72 M |
| MDLZ | Mondelez Intl Inc | 17.1041 | 81.19 B | -0.1855 | -1.07 | 12.81 M |
| SNPS | Synopsys Inc | 17.93 | 80.71 B | -0.19 | -1.05 | 1.49 M |
| NTES | Netease Inc ADR | 3.2477 | 80.11 B | -0.0993 | -2.97 | 5.67 M |
| CTAS | Cintas Corp | 5.0087 | 79.84 B | -0.0314 | -0.62 | 9.77 M |
| MPWR | Monolithic Power Sys | 10.3726 | 68.9 B | -0.675 | -6.11 | 1.07 M |
| PCAR | Paccar Inc | 10.2863 | 68.84 B | -0.428 | -3.99 | 7.21 M |
| TER | Teradyne Inc | 3.6989 | 65.47 B | -0.2024 | -5.19 | 2.86 M |
| BKR | Baker Hughes A Ge Co. Cl A | 13.9442 | 64.31 B | -1.3722 | -8.96 | 5.69 M |
| COHR | Coherent Inc | 8.2642 | 63.75 B | -0.2637 | -3.09 | 444 K |
| GRMN | Garmin Ltd | 10.7084 | 59.82 B | -0.6835 | -6 | 1.54 M |
| ADSK | Autodesk Inc | 18.41 | 53.14 B | -0.80 | -4.16 | 3.99 M |
| EA | Electronic Arts Inc | 16.2803 | 52.58 B | -0.4468 | -2.67 | 7.69 M |
| AXON | Axon Enterprise Inc | 4.57 | 49.78 B | -0.24 | -4.99 | 748.1 K |
| EXC | Exelon Corp | 18.9721 | 47.25 B | -0.1876 | -0.98 | 6.19 M |
| TTWO | Take-Two Interactive Software | 8.91 | 46.17 B | -3.16 | -26.18 | 5.94 M |
| EBAY | Ebay Inc | 5.4541 | 45.9 B | -0.153 | -2.73 | 34.07 M |
| ODFL | Old Dominion Freight Line Inc | 3.4457 | 43.88 B | -0.1092 | -3.07 | 5.13 M |
| PAYX | Paychex Inc | 14.3917 | 43.4 B | -0.4002 | -2.71 | 5.79 M |
| MCHP | Microchip Technology | 5.899 | 42.99 B | -0.4308 | -6.81 | 7.46 M |
| NTAP | Netapp Inc | 10.0645 | 41.06 B | -0.1908 | -1.86 | 10.36 M |
| EXPE | Expedia Group Inc | 10.98 | 39.93 B | -0.2507 | -2.23 | 1.16 M |
| ROP | Roper Industries | 37.5164 | 39.5 B | -0.4598 | -1.21 | 626.62 K |
| VOD | Vodafone Grp Plc ADR | 7.7196 | 37.95 B | -0.2877 | -3.59 | 2.16 M |
| STLD | Steel Dynamics Inc | 8.0178 | 36.66 B | -0.5493 | -6.41 | 10.54 M |
| MSTR | Strategy | 3.549 | 35.75 B | -0.018 | -0.5 | 969.06 K |
| BIDU | Baidu Inc ADR | 13.069 | 35.16 B | -0.481 | -3.55 | 30.9 M |
| NTRS | Northern Trust Corp | 31.9551 | 35.02 B | -0.7575 | -2.32 | 2.07 M |
| ERIC | Ericsson ADR | 4.5023 | 33.69 B | -0.0803 | -1.75 | 11.28 M |
| ON | On Semiconductor | 3.46 | 32.18 B | -0.39 | -10.13 | 8.55 M |
| CASY | Casey's General Stor | 20.1562 | 31.32 B | -0.3342 | -1.63 | 807.02 K |
| WTW | Weight Watchers International, Inc | 43.8251 | 31.32 B | -1.0256 | -2.29 | 473.38 K |
| CTSH | Cognizant Tech Sol | 7.5505 | 27.81 B | -0.1852 | -2.39 | 8.31 M |
| INSM | Insmed Inc | 5.399 | 27.02 B | -0.101 | -1.84 | 177.76 K |
| SATS | Echostar Corp | 8.7603 | 26.67 B | -0.059 | -0.67 | 393.23 K |
| CINF | Cincinnati Financial | 16.124 | 26.58 B | -0.2734 | -1.67 | 1.48 M |
| JBHT | J B Hunt Transport | 20.3904 | 26.27 B | -0.9215 | -4.32 | 1.87 M |
| FCNCA | First Citizens Bancs | 128.361 | 26.1 B | -4.3691 | -3.29 | 24.1 K |
| VRSN | Verisign Inc | 17.3944 | 25.7 B | -1.1741 | -6.32 | 4.75 M |
| DLTR | Dollar Tree Inc | 14.4467 | 24.87 B | -0.1366 | -0.94 | 5.74 M |
| PFG | Principal Financial Group Inc | 10.8409 | 24.4 B | -0.6925 | -6 | 6.09 M |
| FSLR | First Solar Inc | 137.88 | 24.24 B | -4.06 | -2.86 | 5.82 M |
| EXPD | Expeditors Intl | 25.5266 | 24.19 B | -1.2002 | -4.49 | 2.66 M |
| TROW | T Rowe Price Group | 18.2179 | 23.58 B | -0.7255 | -3.83 | 3.04 M |
| FFIV | F5 Networks Inc | 22.13 | 22.83 B | -0.53 | -2.34 | 1.65 M |
| WWD | Woodward Inc | 19.155 | 21.88 B | -0.7228 | -3.64 | 5.77 M |
| MKSI | Mks Instruments Inc | 12.7743 | 21.01 B | -0.6149 | -4.59 | 383.7 K |
| PAAS | Pan Amer Silver Corp | 11.5369 | 19.98 B | -1.2836 | -10.01 | 2.55 M |
| RGLD | Royal Gold Inc | 34.4023 | 19.55 B | -1.2772 | -3.58 | 1.08 M |
| EVRG | Evergy Inc | 9.5319 | 19.37 B | -0.0596 | -0.62 | 1.12 M |
| VTRS | Viatris Inc | 7.8293 | 18.9 B | -0.0648 | -0.82 | 5.28 M |
| EWBC | East West Bancorp | 11.124 | 18.71 B | -0.5328 | -4.57 | 774.68 K |
| NWS | News Cp Cl B | 7.682 | 18.32 B | -0.1404 | -1.79 | 5 M |
| LNT | Alliant Energy Corp | 7.5101 | 18.31 B | -0.5707 | -7.06 | 3.89 M |
| AKAM | Akamai Technologies | 15.14 | 18 B | -0.92 | -5.73 | 4.19 M |
| ZBRA | Zebra Technologies | 19.43 | 17.91 B | -0.49 | -2.46 | 555.39 K |
| STRL | Sterling Constructio | 17.67 | 17.63 B | -0.78 | -4.23 | 266.18 K |
| CHRW | C.H. Robinson Ww | 34.4691 | 17.36 B | -0.7139 | -2.03 | 1.9 M |
| NDSN | Nordson Corp | 12.8699 | 17.2 B | -0.5847 | -4.35 | 1.38 M |
| GEN | Gen Digital Inc | 4.7035 | 17.16 B | -0.0822 | -1.72 | 10.67 M |
| HST | Host Marriott Financial Trust | 4.0216 | 17.14 B | -0.5906 | -12.81 | 16.95 M |
| PAA | Plains All American Pipeline LP | 5.0317 | 16.86 B | -0.1652 | -3.18 | 1.1 M |
| LAMR | Lamar Advertis A | 7.5916 | 15.79 B | -0.3021 | -3.83 | 1.11 M |
| LECO | Lincoln Elec Hld | 17.3816 | 15.64 B | -0.3287 | -1.86 | 715.6 K |
| NBIX | Neurocrine Bioscienc | 3.14 | 15.52 B | -0.05 | -1.57 | 129.79 K |
| LOGI | Logitech Int S.A. | 9.5788 | 14.76 B | -0.2287 | -2.33 | 690.9 K |
| TTMI | TTM Technologies | 5.10 | 14.75 B | -0.26 | -4.85 | 570.95 K |
| UHAL | A M E R C O | 3.2957 | 14.51 B | -0.0667 | -1.98 | 743 K |
| REG | Regency Centers Corp | 20.0354 | 14.34 B | -2.2111 | -9.94 | 2.52 M |
| APA | Apa Corp | 50.5798 | 14.18 B | -3.0503 | -5.69 | 4.97 M |
| HAS | Hasbro Inc | 16.4776 | 13.64 B | -0.19 | -1.14 | 1.82 M |
| CHKP | Check Point Software | 18.57 | 13.45 B | -0.91 | -4.67 | 2.32 M |
| TRMB | Trimble Navigation | 10.19 | 13.43 B | -0.695 | -6.38 | 2.19 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.0027 | 2.21 T | -0.21 | -4.03 | 11.75 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.60 | 1.09 T | -0.40 | -0.61 | 1.31 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 97800.00 | 1.09 T | -1200.00 | -1.21 | 670 |
| JPM | JP Morgan Chase & Company | 19.6861 | 964.5 B | -1.0752 | -5.18 | 57.5 M |
| V | Visa Inc | 12.0862 | 679.89 B | -0.1458 | -1.19 | 30.37 M |
| XOM | Exxon Mobil Corporation | 44.5925 | 667.6 B | -2.3513 | -5.01 | 59.7 M |
| BAC | Bank of America Corporation | 10.7127 | 450.96 B | -0.5065 | -4.51 | 102.57 M |
| ORCL | Oracle Corporation | 13.5576 | 433.57 B | -0.1061 | -0.78 | 45.27 M |
| CAT | Caterpillar Inc | 26.9752 | 393.74 B | -1.5932 | -5.58 | 12.7 M |
| CVX | Chevron Corp | 36.7147 | 392.32 B | -1.9054 | -4.93 | 21.47 M |
| GE | General Electric Company | 51.6265 | 382.22 B | -4.6257 | -8.22 | 32.06 M |
| KO | Coca-Cola Company | 13.254 | 377.38 B | -0.088 | -0.66 | 31.09 M |
| HSBC | HSBC Holdings Plc ADR | 19.6501 | 355.95 B | -2.2573 | -10.3 | 3.8 M |
| MS | Morgan Stanley | 11.1288 | 341.69 B | -0.1851 | -1.64 | 34.33 M |
| PG | Procter & Gamble Company | 38.4167 | 336 B | -0.2484 | -0.64 | 17.2 M |
| HD | Home Depot | 15.9539 | 321.4 B | -0.1632 | -1.01 | 22.11 M |
| RY | Royal Bank of Canada | 14.1082 | 300.95 B | -0.3482 | -2.41 | 1.29 M |
| NVS | Novartis Ag ADR | 22.169 | 286.78 B | -0.3537 | -1.57 | 2.69 M |
| WFC | Wells Fargo & Company | 18.8912 | 268.59 B | -0.2102 | -1.1 | 62.94 M |
| BML-PG | Bank of America Corporation | 3.0992 | 256.73 B | -0.0396 | -1.26 | 84.83 K |
| SHEL | Royal Dutch Shell Plc ADR | 53.42 | 250.03 B | -2.51 | -4.49 | 3.89 M |
| SAP | SAP Ag ADR | 25.4295 | 240.04 B | -0.3092 | -1.2 | 3.87 M |
| C | Citigroup Inc | 54.4571 | 233.72 B | -2.9317 | -5.11 | 11.15 M |
| AXP | American Express Company | 14.4458 | 231.28 B | -0.6955 | -4.59 | 17.51 M |
| TM | Toyota Motor Corp Ltd | 44.4687 | 226.29 B | -1.988 | -4.28 | 1.71 M |
| IBM | International Business Machines | 45.0602 | 220.76 B | -0.9871 | -2.14 | 8.4 M |
| BHP | BHP Billiton Ltd ADR | 14.578 | 220.45 B | -1.2892 | -8.12 | 6.18 M |
| TMO | Thermo Fisher Scientific Inc | 30.7856 | 217.52 B | -0.5582 | -1.78 | 4.61 M |
| SAN | Banco Santander ADR | 3.2042 | 210.57 B | -0.1066 | -3.22 | 2.57 M |
| NVO | Novo Nordisk A/S ADR | 8.2958 | 202.87 B | -0.1951 | -2.3 | 372.05 K |
| TTE | Totalenergies Se ADR | 12.5371 | 195.99 B | -0.754 | -5.67 | 3.48 M |
| SCHW | The Charles Schwab Corp | 12.6526 | 193.2 B | -0.5671 | -4.29 | 19.61 M |
| MCD | McDonald's Corporation | 38.026 | 191.16 B | -0.8314 | -2.14 | 11.39 M |
| BLK | Blackrock Inc | 81.9897 | 190.7 B | -2.0174 | -2.4 | 684.88 K |
| DIS | Walt Disney Company | 19.2066 | 184.5 B | -0.631 | -3.18 | 18.35 M |
| ETN | Eaton Corp | 13.6839 | 175.37 B | -0.1555 | -1.12 | 7.05 M |
| UNP | Union Pacific Corp | 16.0837 | 174.47 B | -0.7595 | -4.51 | 13.44 M |
| T | American Telephone and Telegraph Inc. | 7.0091 | 170.56 B | -0.1012 | -1.42 | 33.18 M |
| WELL | Welltower Inc | 17.3925 | 169.71 B | -0.8408 | -4.61 | 3.01 M |
| TJX | TJX Companies | 4.1028 | 168.04 B | -0.0576 | -1.38 | 26.5 M |
| DE | Deere & Company | 27.4617 | 164.35 B | -1.2144 | -4.23 | 4.22 M |
| CRM | Salesforce.com Inc | 7.9212 | 160.7 B | -0.2538 | -3.1 | 8.78 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.4589 | 158.38 B | -0.1175 | -2.57 | 442.06 K |
| RIO | Rio Tinto Plc ADR | 6.9296 | 155.66 B | -0.5837 | -7.77 | 4.72 M |
| SCCO | Southern Copper Corp | 7.2568 | 154.03 B | -1.0645 | -12.79 | 7.29 M |
| PFE | Pfizer Inc | 7.7706 | 152.69 B | -0.059 | -0.75 | 55.63 M |
| COP | ConocoPhillips | 21.5574 | 152.31 B | -0.7864 | -3.52 | 20.47 M |
| GLW | Corning Inc | 5.9218 | 142.98 B | -0.2136 | -3.48 | 15.39 M |
| SONY | Sony Group Corp ADR | 3.2965 | 142.64 B | -0.1132 | -3.32 | 6.71 M |
| PLD | Prologis Inc | 11.4481 | 137.09 B | -1.394 | -10.85 | 3.6 M |
| UL | Unilever Plc ADR | 14.775 | 135.25 B | -0.1538 | -1.03 | 1.2 M |
| PH | Parker-Hannifin Corp | 27.6894 | 133.13 B | -0.7809 | -2.74 | 1.19 M |
| BMO | Bank of Montreal | 11.2894 | 130.14 B | -0.2762 | -2.39 | 637.5 K |
| NEM | Newmont Mining Corp | 25.9819 | 124.08 B | -1.3759 | -5.03 | 9.86 M |
| SPGI | S&P Global Inc | 18.0043 | 123.46 B | -0.1556 | -0.86 | 3.36 M |
| PGR | Progressive Corp | 8.1321 | 121.86 B | -0.1266 | -1.53 | 5.37 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.2792 | 118.82 B | -0.3752 | -6.64 | 29.24 M |
| LOW | Lowe's Companies | 16.582 | 114.03 B | -0.2045 | -1.22 | 21.61 M |
| CM | Canadian Imperial Bank of Commerce | 7.2888 | 112.95 B | -0.2214 | -2.95 | 1.26 M |
| BNS | Bank of Nova Scotia | 10.5675 | 111.6 B | -0.1652 | -1.54 | 806.7 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.8587 | 110.02 B | -0.5311 | -5.66 | 15.62 M |
| BP | BP Plc ADR | 18.107 | 109.53 B | -1.224 | -6.33 | 8.38 M |
| TT | Trane Technologies Plc | 7.3467 | 106.15 B | -0.3581 | -4.65 | 10.01 M |
| PWR | Quanta Services | 18.7359 | 103.1 B | -0.2954 | -1.55 | 3.18 M |
| PNC | PNC Bank | 27.4371 | 102.53 B | -0.938 | -3.31 | 5.41 M |
| ING | ING Groep N.V. ADR | 5.39 | 102.02 B | -0.1479 | -2.67 | 1.11 M |
| USB | U.S. Bancorp | 14.5512 | 101.93 B | -0.3975 | -2.66 | 18.63 M |
| VLO | Valero Energy Corp | 12.5883 | 99.92 B | -0.177 | -1.39 | 17.8 M |
| GSK | Glaxosmithkline Plc ADR | 15.3204 | 99.18 B | -0.2056 | -1.32 | 1.97 M |
| CNQ | Canadian Natural Resources | 4.915 | 98.89 B | -0.3528 | -6.7 | 18.22 M |
| EQNR | Equinor ASA ADR | 6.8425 | 96.84 B | -0.497 | -6.77 | 2.83 M |
| BCS | Barclays Plc ADR | 4.8813 | 94.82 B | -0.5488 | -10.11 | 1.63 M |
| AEM | Agnico-Eagle Mines Ltd | 33.3209 | 94.42 B | -1.6558 | -4.73 | 5.4 M |
| MMM | 3M Company | 28.2668 | 94.2 B | -0.9321 | -3.19 | 6.67 M |
| FCX | Freeport-Mcmoran Inc | 8.3641 | 93.09 B | -0.9648 | -10.34 | 48.37 M |
| WMB | Williams Companies | 4.8322 | 91.98 B | -0.2566 | -5.04 | 8.7 M |
| EMR | Emerson Electric Company | 21.7113 | 91.02 B | -0.7508 | -3.34 | 8.08 M |
| WM | Waste Management | 19.9305 | 89.76 B | -0.1149 | -0.57 | 3.09 M |
| SHW | Sherwin-Williams Company | 15.2217 | 87.17 B | -0.2557 | -1.65 | 3.44 M |
| CMI | Cummins Inc | 16.9511 | 86.9 B | -0.4612 | -2.65 | 4.15 M |
| SPG | Simon Property Group | 22.707 | 86.25 B | -2.4706 | -9.81 | 7.76 M |
| EPD | Enterprise Products Partners LP | 3.4304 | 84.16 B | -0.045 | -1.29 | 2.58 M |
| MCO | Moody's Corp | 17.6798 | 83.99 B | -0.13 | -0.73 | 3.4 M |
| NOC | Northrop Grumman Corp | 25.5227 | 83.23 B | -0.5511 | -2.11 | 3.1 M |
| ITW | Illinois Tool Works Inc | 21.2723 | 82.82 B | -0.2475 | -1.15 | 4.28 M |
| CP | Canadian Pacific Railway | 5.5566 | 82.19 B | -0.2134 | -3.7 | 3.79 M |
| AMT | American Tower Corp | 20.5378 | 81.81 B | -0.2171 | -1.05 | 4.86 M |
| NGG | National Grid Transco Plc ADR | 17.0432 | 81.48 B | -0.2471 | -1.43 | 95.08 K |
| E | Eni S.P.A. ADR | 17.1122 | 79.95 B | -0.7559 | -4.23 | 1.48 M |
| SLB | Schlumberger N.V. | 26.3145 | 79.8 B | -2.0756 | -7.31 | 17.63 M |
| FDX | Fedex Corp | 51.1992 | 79.17 B | -1.1205 | -2.14 | 4.11 M |
| SU | Suncor Energy Inc | 11.9697 | 77.72 B | -0.8575 | -6.69 | 11.34 M |
| MSI | Motorola Solutions | 13.3323 | 77.2 B | -0.5673 | -4.08 | 3.78 M |
| USB-PH | U.S. Bancorp | 7.0984 | 77.15 B | -0.0871 | -1.21 | 7.73 K |
| CNI | Canadian National Railway | 12.9502 | 76.73 B | -0.8271 | -6 | 4.29 M |
| NWG | Natwest Group Plc ADR | 8.34 | 76.01 B | -1.1501 | -12.12 | 488.44 K |
| DLR | Digital Realty Trust | 15.7668 | 75.4 B | -0.1054 | -0.66 | 2.75 M |
| NSC | Norfolk Southern Corp | 30.63 | 75.11 B | -1.368 | -4.28 | 4.18 M |
| EOG | Eog Resources | 22.9021 | 74.8 B | -1.6813 | -6.84 | 7.79 M |
| MFC | Manulife Financial Corp | 8.0708 | 73.89 B | -0.0864 | -1.06 | 3.59 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 3.88 K | |
| BCE-PD | Bce Inc Pref D | 5.5162 | -1.5881 | -22.35 | 2.5 K | |
| TCL-B | Transcontinental Inc | 3.5862 | -0.8075 | -18.38 | 200 | |
| SDE | Spartan Delta Corp | 48.5932 | -10.4128 | -17.65 | 33 | |
| WRG | Western Energy Services Corp | 240.00 | -48.00 | -16.67 | 7 | |
| WPM | Wheaton Precious Metals Corp | 5.3369 | -0.9971 | -15.74 | 2.93 M | |
| ELD | Eldorado Gold | 38.2676 | -6.9228 | -15.32 | 7.65 M | |
| PGIC | Premium Global Income Split Corp | 36.0633 | -6.2807 | -14.83 | 3.86 K | |
| PAAS | Pan American Silver Corp | 13.9405 | -2.3362 | -14.35 | 390.96 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 3.2738 | -0.5121 | -13.53 | 33.75 K | |
| ALS | Altius Minerals Corp | 3.8262 | -0.5931 | -13.42 | 136.89 K | |
| USA | Americas Silver Corp | 6.00 | -0.90 | -13.04 | 17.57 K | |
| BCE-PF | BCE Inc Pref AF | 4.7059 | -0.6723 | -12.5 | 7.35 K | |
| SII | Sprott Inc | 19.7929 | -2.749 | -12.2 | 16.13 K | |
| K | Kinross Gold Corp | 16.9702 | -2.2161 | -11.55 | 6.6 M | |
| TXP | Touchstone Exploration Inc | 23.6036 | -3.0111 | -11.31 | 331.08 K | |
| CFW | Calfrac Well Services Ltd | 222.25 | -27.75 | -11.1 | 5.58 K | |
| TECK-B | Teck Resources Limited | 4.0305 | -0.502 | -11.08 | 9.26 M | |
| TAL | Petrotal Corp | 35.8434 | -4.3012 | -10.71 | 8.44 K | |
| CCO | Cameco Corp | 16.0488 | -1.9048 | -10.61 | 2.42 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 3.7312 | -0.4353 | -10.45 | 50.27 K | |
| BCE-PH | Bce Inc Pref H | 5.4096 | -0.6242 | -10.35 | 1 K | |
| ACB | Aurora Cannabis Inc | 5.40 | -0.60 | -10 | 250 | |
| BPS-PC | Brookfield Property Split Corp Pref C | 3.5518 | -0.3942 | -9.99 | 21.07 K | |
| CLS | Celestica Inc Sv | 5.20 | -0.56 | -9.72 | 583.2 K | |
| TCL-A | Transcontinental Inc | 3.767 | -0.3886 | -9.35 | 255.01 K | |
| AAV | Advantage Oil & Gas Ltd | 4.4261 | -0.4493 | -9.22 | 578.96 K | |
| PD | Precision Drilling Corp | 150.40 | -15.20 | -9.18 | 899.83 K | |
| BCE-PS | Bce Inc Pref S | 5.4078 | -0.545 | -9.16 | 12.46 K | |
| BIR | Birchcliff Energy Ltd | 3.0078 | -0.302 | -9.12 | 474.3 K | |
| SSRM | Ssr Mining Inc | 15.898 | -1.5036 | -8.64 | 128.2 K | |
| LGD | Liberty Gold Corp | 12.08 | -1.12 | -8.48 | 49.94 K | |
| AGI | Alamos Gold Inc Cls A | 6.3036 | -0.5536 | -8.07 | 1.46 M | |
| D-UN | Dream Office Real Estate Investment Trust | 6.6968 | -0.5653 | -7.78 | 250.42 K | |
| NA | National Bank of Canada | 6.1647 | -0.515 | -7.71 | 4.95 M | |
| CSCI | Cosciens Biopharma Inc | 36000.00 | -3000.00 | -7.69 | 1 | |
| AEM | Agnico Eagle Mines Ltd | 39.7674 | -3.2919 | -7.65 | 1.57 M | |
| TECK-A | Teck Resources Limited | 5.7696 | -0.4525 | -7.27 | 26.99 K | |
| EDV | Endeavour Mining Corp | 12.2741 | -0.9503 | -7.19 | 30.17 K | |
| SU | Suncor Energy Inc | 14.6644 | -1.1294 | -7.15 | 5.47 M | |
| TCW | Trican Well | 4.0229 | -0.3095 | -7.14 | 679.73 K | |
| MX | Methanex Corp | 8.3822 | -0.6355 | -7.05 | 417.32 K | |
| BCE-PR | BCE Inc Pref R | 5.0916 | -0.3843 | -7.02 | 18.25 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.264 | -0.4709 | -6.99 | 13.14 M | |
| BTE | Baytex Energy Corp | 8.4035 | -0.6263 | -6.94 | 947.05 K | |
| ELEF | Silver Elephant Mining Corp | 9.2609 | -0.6615 | -6.67 | 1.67 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.9476 | -0.2793 | -6.61 | 2 K | |
| BBD-PD | Bombardier Inc Pref D | 3.1489 | -0.2221 | -6.59 | 6.17 K | |
| IMO | Imperial Oil | 28.9776 | -1.9767 | -6.39 | 1.52 M | |
| VET | Vermilion Energy Inc | 9.4702 | -0.615 | -6.1 | 503 K | |
| OBE | Obsidian Energy Ltd | 93.59 | -6.02 | -6.04 | 1.63 M | |
| SGY | Surge Energy Inc | 7.9069 | -0.5047 | -6 | 941 | |
| GTE | Gran Tierra Energy Inc | 30.20 | -1.90 | -5.92 | 40.57 K | |
| FTS-PG | Fortis Inc Pref G | 7.5382 | -0.4733 | -5.91 | 11.37 K | |
| BCE-PZ | Bce Inc Pref Z | 4.7991 | -0.2999 | -5.88 | 12.34 K | |
| WCN | Waste Connections Inc | 7.7676 | -0.4792 | -5.81 | 245.85 K | |
| ONEX | Onex Corp | 13.5929 | -0.8379 | -5.81 | 538.6 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.1439 | -0.1905 | -5.71 | 17.94 K | |
| POW-PC | Power Corporation of Canada Pref C | 6.6278 | -0.3909 | -5.57 | 12.76 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.2058 | -0.1838 | -5.42 | 21.89 K | |
| BCE-PT | Bce Inc Pref T | 5.0712 | -0.2871 | -5.36 | 1.7 K | |
| BB | Blackberry Ltd | 46.73 | -2.62 | -5.31 | 2.17 M | |
| ABX | Barrick Mining Corp | 29.5643 | -1.6497 | -5.29 | 5.67 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.6236 | -0.2561 | -5.25 | 998.73 K | |
| IMG | Iamgold Corp | 6.0153 | -0.3214 | -5.07 | 2.56 M | |
| PTM | Platinum Group Metals Ltd | 152.00 | -8.00 | -5 | 734 | |
| BN-PM | Brookfield Corporation | 3.2225 | -0.1696 | -5 | 60.29 K | |
| FLNT | Flint Corp | 15.60 | -0.80 | -4.88 | 9.87 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 5.3594 | -0.2719 | -4.83 | 30.53 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 4.4936 | -0.2276 | -4.82 | 29.7 K | |
| LUG | Lundin Gold Inc | 3.4039 | -0.1701 | -4.76 | 6.8 K | |
| POW-PB | Power Corporation of Canada Pref B | 5.7764 | -0.2882 | -4.75 | 25.21 K | |
| PPL | Pembina Pipeline Corp | 4.4823 | -0.2191 | -4.66 | 305.87 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.0574 | -0.245 | -4.62 | 51.01 K | |
| BCE-PI | BCE Inc Pref AI | 5.5027 | -0.263 | -4.56 | 46.62 K | |
| OVV | Ovintiv Inc | 95.9986 | -4.5445 | -4.52 | 904.59 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.9827 | -0.1882 | -4.51 | 74.76 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.6201 | -0.2623 | -4.46 | 20.68 K | |
| PNP | Pinetree Capital Ltd | 88.00 | -4.00 | -4.35 | 4.34 K | |
| WFG | West Fraser Timber CO Ltd | 13.8731 | -0.6074 | -4.19 | 100.2 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 5.9063 | -0.2501 | -4.06 | 14.31 K | |
| POW-PD | Power Corporation of Canada Pref D | 5.5807 | -0.2361 | -4.06 | 55.65 K | |
| GBT | Bmtc Group Inc | 5.9388 | -0.2411 | -3.9 | 6.1 K | |
| PSI | Pason Systems Inc | 6.0651 | -0.2373 | -3.77 | 126.56 K | |
| LB | Laurentian Bank | 12.9476 | -0.5044 | -3.75 | 127.64 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 5.7194 | -0.2228 | -3.75 | 27.16 K | |
| BBD-PC | Bombardier Inc Pref C | 3.5538 | -0.1376 | -3.73 | 21.95 K | |
| BCE-PY | BCE Inc Pref Y | 5.4161 | -0.2083 | -3.7 | 18.07 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 5.8198 | -0.2026 | -3.36 | 75.6 K | |
| JAG | Jaguar Mining Inc | 3371.906 | -115.4199 | -3.31 | 1.93 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.1261 | -0.1064 | -3.29 | 17.93 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.4327 | -0.113 | -3.19 | 21.45 K | |
| PWF-PG | Power Financial Corp Pref G | 6.4723 | -0.2111 | -3.16 | 11.04 K | |
| TVA-B | TVA Group Inc | 5.9813 | -0.1914 | -3.1 | 6.24 K | |
| IGM | Igm Financial Inc | 10.8964 | -0.3429 | -3.05 | 674.36 K | |
| RFA | RFA Financial Inc. | 8.7806 | -0.2744 | -3.03 | 55.79 K | |
| CTC-A | Canadian Tire Corporation Limited | 24.7978 | -0.7411 | -2.9 | 465.8 K | |
| RUS | Russel Metals | 6.0203 | -0.1786 | -2.88 | 473.3 K | |
| BCE-PG | Bce Inc Pref G | 5.5693 | -0.1608 | -2.81 | 21.93 K | |
| POW-PA | Power Corporation of Canada Pref A | 6.1145 | -0.1762 | -2.8 | 38.03 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 24.0154 | 50.86 B | -0.1475 | -0.61 | 767.5 K |
| BRDCY | Bridgestone Corporation | 4.422 | 31.78 B | -0.0963 | -2.13 | 3.06 K |
| LUGDF | Lundin Gold Inc | 3.1103 | 15.74 B | -0.1944 | -5.88 | 750 |
| LNWO | Light & Wonder, Inc. | 16.60 | 7.47 B | -0.82 | -4.71 | 904 K |
| GAMI | GAMCO Investors Inc | 11.3407 | 543.78 M | -0.6792 | -5.65 | 175.3 K |
| FCCN | Spectral Cap Corp | 22500.00 | 501.6 M | -11250.00 | -33.33 | 340 |
| KLNG | Koil Energy Solutions Inc. | 3.20 | 35.86 M | -0.40 | -11.11 | 19.41 K |
| CBDL | CBD Life Sciences Inc | 37500.00 | 1.19 M | -23750.00 | -38.78 | 50 K |
| FCGD | First Colombia Gold Corp | 170.00 | 978.13 K | -10.00 | -5.56 | 5 |
| SEII | Sharing Economy International Inc | 2700.0027 | 586.43 K | -600.0007 | -18.18 | 6 |
| KALY | Kali Inc | 15.00 | 101.82 K | -15.00 | -50 | 5.4 K |
| WDBG | Woodbrook Group Holdings Inc | 450.4504 | 70.27 K | -90.0901 | -16.67 | 5 |
| USRM | U.S. Stem Cell Inc | 1100.00 | 64.15 K | -50.00 | -4.35 | 8 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.33 | 14.07 K | -0.48 | -12.6 | 205.16 K |
| XLWH | Xinliwang International Holdings Company Ltd | 300.00 | 10.92 K | -150.00 | -33.33 | 1 |
| CDVIQ | Cal Dive International Inc | 6.09 | 9.86 K | -0.39 | -6.02 | 298.51 K |
| CGNH | CardioGenics Holdings Inc | 3.70 | 9.61 K | -0.10 | -2.63 | 9.63 K |
| CGLO | Hash Labs Inc | 52.00 | 7.64 K | -28.00 | -35 | 20.35 K |
| ESNC | EnSync Inc | 8.25 | 6.81 K | -0.35 | -4.07 | 8.46 K |
| CBKCQ | Christopher & Banks Corporation | 3.4421 | 3.86 K | -0.0616 | -1.76 | 177.26 K |
| HDYNQ | Hyperdynamics Corporation | 6.16 | 3.56 K | -0.56 | -8.33 | 27.96 K |
| RITT | RiT Technologies Ltd | 5.44 | 1.55 K | -0.56 | -9.33 | 50 |
| SIMPQ | Simply Inc | 79.40 | 1.55 K | -8.10 | -9.26 | 118 |
| CYRNQ | CYRNQ | 33.202 | 799 | -0.798 | -2.35 | 1.42 K |
| PRXIQ | Premier Exhibitions Inc | 16.60 | 491 | -0.60 | -3.49 | 1.36 K |
| YVRLF | Liquid Media Group Ltd. | 10.52 | 482 | -0.48 | -4.36 | 419 |
| SYNE | Synthesis Energy Systems Inc | 42.24 | 157 | -4.48 | -9.59 | 2 K |
| PARD | Poniard Pharmaceuticals Inc | 71.20 | 149 | -4.00 | -5.32 | 2.08 K |
| GMEV | GME Innotainment Inc | 20.20 | -49.80 | -71.14 | 50 | |
| IGNT | Ingen Technologies Inc | 2399.9998 | -1200.0002 | -33.33 | 3 | |
| BAJFF | Camrova Resources Inc | 3.44 | -0.36 | -9.47 | 1.5 K | |
| NKRSF | Niko Resources Ltd | 44.426 | -3.1436 | -6.61 | 125.53 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 77.3 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 9.00 | -9.00 | -50 | 3.75 K | |
| EON | EON Lithium Corp. | 6.00 | -6.00 | -50 | 1.44 K | |
| CPAU | CopAur Minerals Inc | 20.00 | -20.00 | -50 | 125 | |
| JUGR | Juggernaut Exploration Ltd | 10.00 | -10.00 | -50 | 20 | |
| IMR | iMetal Resources Inc | 175.00 | -125.00 | -41.67 | 63 | |
| CTN | Centurion Minerals Ltd | 16.80 | -11.9999 | -41.67 | 10 | |
| AAN | Aton Resources Inc | 7.50 | -5.00 | -40 | 50 | |
| FCI | First Canadian Graphite Inc. | 120.00 | -60.00 | -33.33 | 35 | |
| CTA | Centaurus Energy Inc | 40.00 | -15.00 | -27.27 | 897 | |
| OPW | Opawica Explorations Inc | 480.00 | -168.00 | -25.93 | 119.65 K | |
| WEB | Westbridge Energy Corporation | 40.7311 | -13.5771 | -25 | 183 | |
| GBU | Gabriel Resources Ltd | 10.50 | -3.50 | -25 | 308.22 K | |
| PEX | Pacific Ridge Exploration Ltd | 6.00 | -2.00 | -25 | 161.78 K | |
| IDL | Imaging Dynamics Company Ltd | 14.5833 | -4.1667 | -22.22 | 159 | |
| ICON | International Iconic Gold Exploration Corp | 14.00 | -4.00 | -22.22 | 281 | |
| EGT | Eguana Technologies Inc | 9.00 | -2.00 | -18.18 | 3.7 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 30 | |
| OYL | CGX Energy Inc | 5.10 | -1.00 | -16.39 | 275.6 K | |
| GCOM | Green Shift Commodities Ltd. | 4.20 | -0.80 | -16 | 7.22 K | |
| BQE | BQE Water Inc | 46.50 | -8.50 | -15.45 | 89.12 K | |
| PUMA | Puma Exploration Inc | 6.00 | -1.00 | -14.29 | 22 K | |
| GAMA | Gamma Resources Ltd. | 3.64 | -0.56 | -13.33 | 1.43 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | -1.50 | -12.5 | 507 | |
| JSPX | JasperX Technologies Inc. | 70.00 | -10.00 | -12.5 | 209 | |
| TGX | True North Gems Inc | 210.00 | -30.00 | -12.5 | 25 | |
| ABM | Athabasca Minerals Inc | 24.00 | -3.00 | -11.11 | 130 K | |
| TRAN | Clean Energy Transition Inc. | 36.00 | -4.50 | -11.11 | 58 | |
| MAX | Max Resource Corp | 9.60 | -1.20 | -11.11 | 2.48 K | |
| KTN | Kootenay Silver Inc | 3.30 | -0.40 | -10.81 | 34.47 K | |
| SLG | PetroTal Corp | 6.642 | -0.7971 | -10.72 | 843.68 K | |
| WEC | Winchester Equity Corporation | 3.40 | -0.40 | -10.53 | 6.1 K | |
| COV | Covalon Technologies Ltd | 3.08 | -0.28 | -8.33 | 219.48 K | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -0.50 | -7.69 | 987 | |
| FMM | Full Metal Minerals Ltd | 3.7844 | -0.2988 | -7.32 | 11.67 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 675 | |
| SGQ | SouthGobi Resources Ltd | 5.31 | -0.24 | -4.32 | 2.1 K | |
| ENA | Enablence Technologies Inc | 624.00 | -24.00 | -3.7 | 432 | |
| AZR | Azarga Metals Corp | 85.00 | -2.50 | -2.86 | 338.2 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.8564 | -0.0933 | -0.85 | 520 |