Loser Volumes for 9 January 2009 from 00:00:00 until 23:59:59
Loser Volumes for 9 January 2009 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 | 24.2798 | 67.58 B | -0.6908 | -2.77 | 432.1 K |
| LNG | Cheniere Energy | 3.5264 | 56.1 B | -0.1529 | -4.16 | 375.9 K |
| PRK | Park National Corp | 28.0517 | 3.75 B | -1.7989 | -6.03 | 73.5 K |
| NHC | National Healthcare Corp | 27.753 | 3.5 B | -2.3927 | -7.94 | 19.2 K |
| NOG | Northern Oil and Gas | 24.851 | 2.67 B | -1.5381 | -5.83 | 16.28 K |
| CET | Central Securities Corp | 5.7018 | 1.59 B | -0.1236 | -2.12 | 6.1 K |
| TMP | Tompkinstrustco | 28.3379 | 1.46 B | -0.7555 | -2.6 | 23.54 K |
| NAK | Northern Dynasty Minerals | 4.091 | 897.09 M | -0.059 | -1.42 | 98.3 K |
| OBE | Obsidian Energy Ltd | 52.4923 | 712.51 M | -1.2614 | -2.35 | 332.7 K |
| BHB | Bar Harbor Bankshares | 6.0775 | 681.04 M | -0.058 | -0.95 | 3.38 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.50 | 340.89 M | -0.09 | -2.51 | 234.9 K |
| GTE | Gran Tierra Energy Inc | 28.40 | 325.14 M | -1.40 | -4.7 | 73.36 K |
| BKTI | Bk Technologies Inc | 3.7075 | 277.07 M | -0.0797 | -2.1 | 590 |
| ACU | Acme United Corp | 5.4596 | 231.56 M | -0.1191 | -2.13 | 1.2 K |
| ESP | Espey Mfg. & Electronics | 8.082 | 188.45 M | -0.2377 | -2.86 | 2.7 K |
| PLG | Platinum Group Metals Ltd | 211.01 | 184.26 M | -8.99 | -4.09 | 716 |
| PLX | Protalix Biotherapeutics | 18.40 | 178.87 M | -0.60 | -3.16 | 2.21 K |
| STXS | Stereotaxis Inc | 30.9686 | 137.49 M | -1.5953 | -4.9 | 15.19 K |
| SIF | Sifco Industries | 6.6768 | 125.71 M | -0.5107 | -7.11 | 5.5 K |
| GLU | Gabelli Global Utility | 5.1031 | 116.66 M | -0.0785 | -1.51 | 18 K |
| WWR | Westwater Resources | 4860.00 | 71.63 M | -120.0005 | -2.41 | 68 |
| DXR | Daxor Corp | 12.0255 | 60.72 M | -0.1128 | -0.93 | 1.06 K |
| OPTT | Ocean Power Tech Inc | 1238.00 | 55.92 M | -20.00 | -1.59 | 73.69 K |
| FSP | Franklin Street Properties | 4.9706 | 50.78 M | -0.277 | -5.28 | 846 K |
| AGIG | AGIG | 414.3439 | 39.51 M | -40.0978 | -8.82 | 302 |
| BESS | Bimergen Energy Corporation | 84.00 | 25.91 M | -7.00 | -7.69 | 129 |
| MXC | Mexco Energy Corp | 12.356 | 19.05 M | -0.3877 | -3.04 | 2.9 K |
| AIRI | Air Industries Group Inc | 301.474 | 12.32 M | -3.3497 | -1.1 | 1 |
| REED | Reed's, Inc. | 361.6381 | 10.91 M | -33.1382 | -8.39 | 19 |
| TOVX | Theriva Biologics Inc | 2887.50 | 10.51 M | -612.50 | -17.5 | 20 |
| GBR | New Concept Energy Inc | 4.21 | 3.66 M | -0.246 | -5.52 | 2.27 K |
| PW | Power REIT | 11.0956 | 2.94 M | -0.3288 | -2.88 | 1.64 K |
| TPHS | Trinity Pl Hlds Inc | 7.3792 | 1.48 M | -0.5875 | -7.37 | 25.26 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3460.71 | 6.04 T | -97.6301 | -2.74 | 20.94 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 7.82 | 4.23 T | -0.2512 | -3.11 | 173.45 M |
| GOOG | Alphabet Inc Class C | 7.7834 | 4.2 T | -0.25 | -3.11 | 174.27 M |
| MSFT | Microsoft Corporation | 14.2073 | 3.68 T | -0.4367 | -2.98 | 49.83 M |
| MU | Micron Technology | 3.2087 | 1.12 T | -0.117 | -3.52 | 30.67 M |
| ASML | ASML Holding N.V. ADR | 15.5269 | 693.41 B | -0.9106 | -5.54 | 1.44 M |
| INTC | Intel Corp | 8.8609 | 517.01 B | -0.2505 | -2.75 | 45.55 M |
| CSCO | Cisco Systems Inc | 10.7482 | 440.18 B | -0.5406 | -4.79 | 68.12 M |
| COST | Costco Wholesale | 34.3344 | 426.23 B | -1.055 | -2.98 | 4.58 M |
| AMAT | Applied Materials | 7.8261 | 402.68 B | -0.2793 | -3.45 | 17.58 M |
| KLAC | K L A-Tencor Corp | 12.1609 | 266.17 B | -0.3475 | -2.78 | 3.66 M |
| TXN | Texas Instruments | 9.5197 | 255.33 B | -0.2036 | -2.09 | 14.45 M |
| AMGN | Amgen Inc | 39.0832 | 224.63 B | -1.0011 | -2.5 | 6.18 M |
| LIN | Linde Plc | 44.7815 | 222.53 B | -0.6617 | -1.46 | 1.96 M |
| VZ | Verizon Communications Inc | 12.2887 | 201.42 B | -0.0879 | -0.71 | 18.6 M |
| MRVL | Marvell Technology Inc | 5.8433 | 199.27 B | -0.3578 | -5.77 | 15.49 M |
| TMUS | T-Mobile US | 27.4839 | 195.88 B | -0.7966 | -2.82 | 1.48 M |
| PEP | Pepsico Inc | 31.2781 | 192.32 B | -0.4046 | -1.28 | 6.91 M |
| ADI | Analog Devices | 12.9109 | 184.98 B | -0.2667 | -2.02 | 3.26 M |
| QCOM | Qualcomm Inc | 22.864 | 174.08 B | -0.1829 | -0.79 | 15.97 M |
| GILD | Gilead Sciences Inc | 16.5004 | 171.56 B | -0.38 | -2.25 | 13.73 M |
| IBKR | Interactive Brokers | 4.432 | 156.85 B | -0.0498 | -1.11 | 1.33 M |
| ISRG | Intuitive Surg Inc | 11.3111 | 141.34 B | -0.9711 | -7.91 | 21.83 M |
| VRTX | Vertex Pharmaceutic | 29.91 | 128.19 B | -1.86 | -5.85 | 1.75 M |
| SBUX | Starbucks Corporation | 3.9069 | 122.77 B | -0.148 | -3.65 | 22.38 M |
| EQIX | Equinix Inc | 42.862 | 108.75 B | -0.9609 | -2.19 | 540.7 K |
| ADP | Automatic Data Processing, Inc. | 21.7039 | 108.44 B | -1.1242 | -4.92 | 5.67 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.6573 | 104.76 B | -0.3667 | -2.29 | 1.56 M |
| ADBE | Adobe Systems Inc | 24.01 | 102.98 B | -0.28 | -1.15 | 6.93 M |
| CME | CME Group Inc | 19.2231 | 97.01 B | -0.4074 | -2.08 | 4.84 M |
| INTU | Intuit Inc | 21.6412 | 94.55 B | -0.7238 | -3.24 | 3.09 M |
| MELI | MercadoLibre Inc | 15.7268 | 93.51 B | -0.7462 | -4.53 | 274.73 K |
| MAR | Marriot International | 15.6865 | 93.02 B | -0.6553 | -4.01 | 4.65 M |
| CMCSA | Comcast Corporation | 5.2034 | 92.9 B | -0.1848 | -3.43 | 42.18 M |
| REGN | Regeneron Pharmaceuticals | 17.3627 | 82.72 B | -0.7946 | -4.38 | 330.4 K |
| MDLZ | Mondelez Intl Inc | 17.97 | 81.19 B | -0.1358 | -0.75 | 8.16 M |
| SNPS | Synopsys Inc | 19.32 | 80.71 B | -0.22 | -1.13 | 1.4 M |
| CTAS | Cintas Corp | 4.5714 | 79.84 B | -0.1432 | -3.04 | 4.37 M |
| ROST | Ross Stores Inc | 6.2979 | 78.71 B | -0.3317 | -5 | 8.76 M |
| HON | Honeywell International Inc. Common Stock | 20.7945 | 74.15 B | -0.2801 | -1.33 | 6.17 M |
| WBD | Discovery Inc Series A | 14.76 | 70.17 B | -0.32 | -2.12 | 1.41 M |
| MPWR | Monolithic Power Sys | 10.5777 | 68.9 B | -0.2307 | -2.13 | 296.8 K |
| PCAR | Paccar Inc | 11.3112 | 68.84 B | -0.6983 | -5.81 | 6.76 M |
| AEP | American Electric Power Company | 16.5431 | 68.38 B | -0.3399 | -2.01 | 1.98 M |
| TER | Teradyne Inc | 4.8214 | 65.47 B | -0.1932 | -3.85 | 4.75 M |
| BKR | Baker Hughes A Ge Co. Cl A | 16.9749 | 64.31 B | -1.3475 | -7.35 | 4.29 M |
| COHR | Coherent Inc | 8.6268 | 63.75 B | -0.1413 | -1.61 | 396.2 K |
| GRMN | Garmin Ltd | 11.6026 | 59.82 B | -0.376 | -3.14 | 995.4 K |
| NDAQ | Nasdaq Inc | 5.7679 | 54.23 B | -0.1154 | -1.96 | 13.7 M |
| ADSK | Autodesk Inc | 18.47 | 53.14 B | -0.73 | -3.8 | 4.67 M |
| FITB | Fifth Third Bancorp | 4.5758 | 52.65 B | -0.3482 | -7.07 | 12.73 M |
| EA | Electronic Arts Inc | 17.2808 | 52.58 B | -1.0296 | -5.62 | 7.15 M |
| AXON | Axon Enterprise Inc | 5.46 | 49.78 B | -0.19 | -3.36 | 633.5 K |
| XEL | XCEL Energy Inc | 9.9501 | 49.45 B | -0.1255 | -1.25 | 2.78 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.4481 | 47.6 B | -0.0961 | -2.71 | 3.02 M |
| EXC | Exelon Corp | 19.5458 | 47.25 B | -0.4257 | -2.13 | 3.93 M |
| TTWO | Take-Two Interactive Software | 7.86 | 46.17 B | -0.23 | -2.84 | 831.56 K |
| EBAY | Ebay Inc | 5.2973 | 45.9 B | -0.1791 | -3.27 | 22.11 M |
| TRI | Thomson Reuters Corporation Common Shares | 15.1668 | 44.89 B | -0.8001 | -5.01 | 811.9 K |
| ODFL | Old Dominion Freight Line Inc | 3.5138 | 43.88 B | -0.2041 | -5.49 | 7.69 M |
| IDXX | Idexx Laboratories | 15.35 | 43.46 B | -0.40 | -2.54 | 1.22 M |
| PAYX | Paychex Inc | 14.0693 | 43.4 B | -0.4836 | -3.32 | 3.31 M |
| MCHP | Microchip Technology | 5.5174 | 42.99 B | -0.1539 | -2.71 | 6.38 M |
| NTAP | Netapp Inc | 10.8279 | 41.06 B | -0.2643 | -2.38 | 6.26 M |
| UAL | United Airlines Holdings Inc | 12.24 | 40.68 B | -0.53 | -4.15 | 5.45 M |
| EXPE | Expedia Group Inc | 12.0753 | 39.93 B | -0.4751 | -3.79 | 1.28 M |
| ROP | Roper Industries | 38.6775 | 39.5 B | -0.6685 | -1.7 | 571.03 K |
| VOD | Vodafone Grp Plc ADR | 8.331 | 37.95 B | -0.1918 | -2.25 | 3.26 M |
| ESLT | Elbit Systems Ltd | 33.2017 | 36.72 B | -0.476 | -1.41 | 5.2 K |
| KMB | Kimberly-Clark Corp | 32.6853 | 36.71 B | -0.46 | -1.39 | 3.82 M |
| STLD | Steel Dynamics Inc | 8.4308 | 36.66 B | -0.7437 | -8.11 | 4.92 M |
| HBAN | Huntington Bcshs | 3.7896 | 36.19 B | -0.2169 | -5.41 | 7.21 M |
| MSTR | Strategy | 3.796 | 35.75 B | -0.091 | -2.34 | 1.11 M |
| BIDU | Baidu Inc ADR | 12.064 | 35.16 B | -0.401 | -3.22 | 14.84 M |
| NTRS | Northern Trust Corp | 32.473 | 35.02 B | -1.4307 | -4.22 | 1.57 M |
| ERIC | Ericsson ADR | 4.5252 | 33.69 B | -0.1778 | -3.78 | 4.33 M |
| ACGL | Arch Capital Grp Ltd | 7.0852 | 33.66 B | -0.129 | -1.79 | 3.44 M |
| CASY | Casey's General Stor | 18.6479 | 31.32 B | -0.3171 | -1.67 | 465.42 K |
| ALNY | Alnylam Pharmaceuticals | 23.12 | 30.6 B | -0.88 | -3.67 | 391 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.1089 | 30.55 B | -0.2201 | -2.36 | 2.43 M |
| FISV | Fiserv Inc | 8.6381 | 29 B | -0.2873 | -3.22 | 4.29 M |
| ILMN | Illumina Inc | 22.7918 | 28.82 B | -1.1868 | -4.95 | 2.71 M |
| TCOM | Trip.com Group Ltd ADR | 4.9957 | 28.32 B | -0.112 | -2.19 | 3.35 M |
| CTSH | Cognizant Tech Sol | 8.856 | 27.81 B | -0.2469 | -2.71 | 10.1 M |
| INSM | Insmed Inc | 4.599 | 27.02 B | -0.40 | -8 | 423.13 K |
| SATS | Echostar Corp | 9.5608 | 26.67 B | -0.6168 | -6.06 | 119.64 K |
| CINF | Cincinnati Financial | 15.3531 | 26.58 B | -0.5522 | -3.47 | 1.28 M |
| JBHT | J B Hunt Transport | 20.4407 | 26.27 B | -1.1728 | -5.43 | 2.69 M |
| FCNCA | First Citizens Bancs | 133.8454 | 26.1 B | -4.7285 | -3.41 | 6.1 K |
| VRSN | Verisign Inc | 15.6834 | 25.7 B | -0.822 | -4.98 | 3.91 M |
| DLTR | Dollar Tree Inc | 13.6667 | 24.87 B | -0.21 | -1.51 | 5.32 M |
| PFG | Principal Financial Group Inc | 11.9856 | 24.4 B | -0.5495 | -4.38 | 2.41 M |
| INCY | Incyte Corp | 3.78 | 24.36 B | -0.30 | -7.35 | 600.52 K |
| EXPD | Expeditors Intl | 25.3896 | 24.19 B | -0.8297 | -3.16 | 2.46 M |
| TROW | T Rowe Price Group | 17.8917 | 23.58 B | -1.2374 | -6.47 | 3.42 M |
| ULTA | Ulta Beauty Inc | 6.8335 | 21.96 B | -0.0594 | -0.86 | 318.8 K |
| WWD | Woodward Inc | 19.8955 | 21.88 B | -0.8021 | -3.88 | 406.95 K |
| UTHR | United Therapeutic | 31.75 | 21.43 B | -0.985 | -3.01 | 744.03 K |
| MKSI | Mks Instruments Inc | 12.0118 | 21.01 B | -0.6477 | -5.12 | 556.7 K |
| SBAC | SBA Communications | 17.0639 | 19.65 B | -0.7431 | -4.17 | 1.42 M |
| RGLD | Royal Gold Inc | 35.5748 | 19.55 B | -1.0415 | -2.84 | 780.9 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.7672 | 2.21 T | -0.0318 | -0.66 | 18.05 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 62.82 | 1.09 T | -2.52 | -3.86 | 1.12 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 94750.00 | 1.09 T | -3950.00 | -4 | 1 K |
| LLY | Eli Lilly and Company | 23.8269 | 1.05 T | -0.2043 | -0.85 | 5.94 M |
| JPM | JP Morgan Chase & Company | 17.1296 | 964.5 B | -0.8245 | -4.59 | 42.63 M |
| XOM | Exxon Mobil Corporation | 44.9226 | 667.6 B | -0.8803 | -1.92 | 32.93 M |
| MA | Mastercard Inc | 13.7403 | 498.7 B | -0.251 | -1.79 | 20.04 M |
| BAC | Bank of America Corporation | 9.9684 | 450.96 B | -0.422 | -4.06 | 74.81 M |
| ORCL | Oracle Corporation | 14.1698 | 433.57 B | -0.2122 | -1.48 | 32.03 M |
| CAT | Caterpillar Inc | 27.6406 | 393.74 B | -0.5247 | -1.86 | 8.87 M |
| CVX | Chevron Corp | 36.6092 | 392.32 B | -0.7139 | -1.91 | 14.18 M |
| GE | General Electric Company | 52.7512 | 382.22 B | -0.4616 | -0.87 | 11.09 M |
| KO | Coca-Cola Company | 13.0839 | 377.38 B | -0.1877 | -1.41 | 19.8 M |
| UNH | Unitedhealth Group Inc | 20.6066 | 364.83 B | -0.2026 | -0.97 | 5.93 M |
| HSBC | HSBC Holdings Plc ADR | 20.0796 | 355.95 B | -0.2822 | -1.39 | 1.9 M |
| PG | Procter & Gamble Company | 38.1301 | 336 B | -0.3503 | -0.91 | 10.84 M |
| MRK | Merck & Company | 15.0679 | 334.85 B | -0.3305 | -2.15 | 11.13 M |
| HD | Home Depot | 15.5689 | 321.4 B | -0.3459 | -2.17 | 16.93 M |
| GS | Goldman Sachs Group | 62.2399 | 302.65 B | -1.1051 | -1.74 | 12.19 M |
| RY | Royal Bank of Canada | 15.6018 | 300.95 B | -0.4238 | -2.64 | 758.8 K |
| RTX | Raytheon Technologies | 22.2009 | 300.27 B | -0.3412 | -1.51 | 7.03 M |
| PM | Philip Morris International Inc | 18.8596 | 296.74 B | -0.1693 | -0.89 | 8.59 M |
| NVS | Novartis Ag ADR | 22.1276 | 286.78 B | -0.6708 | -2.94 | 1.25 M |
| WFC | Wells Fargo & Company | 16.0177 | 268.59 B | -0.3695 | -2.25 | 43.19 M |
| SHEL | Royal Dutch Shell Plc ADR | 53.98 | 250.03 B | -1.93 | -3.45 | 1.95 M |
| SAP | SAP Ag ADR | 27.1523 | 240.04 B | -0.5448 | -1.97 | 2.89 M |
| C | Citigroup Inc | 49.4731 | 233.72 B | -3.005 | -5.73 | 14.02 M |
| AXP | American Express Company | 14.8246 | 231.28 B | -0.6245 | -4.04 | 12.59 M |
| TM | Toyota Motor Corp Ltd | 45.1404 | 226.29 B | -1.2552 | -2.71 | 799.11 K |
| IBM | International Business Machines | 45.4357 | 220.76 B | -1.3304 | -2.84 | 7.78 M |
| BHP | BHP Billiton Ltd ADR | 15.5831 | 220.45 B | -0.3302 | -2.07 | 3.77 M |
| SAN | Banco Santander ADR | 3.1973 | 210.57 B | -0.1203 | -3.63 | 2.2 M |
| TD | Toronto Dominion Bank | 9.3434 | 205.45 B | -0.1959 | -2.05 | 2.74 M |
| NVO | Novo Nordisk A/S ADR | 8.3902 | 202.87 B | -0.2423 | -2.81 | 150.85 K |
| TTE | Totalenergies Se ADR | 11.966 | 195.99 B | -0.5198 | -4.16 | 2.86 M |
| SCHW | The Charles Schwab Corp | 12.349 | 193.2 B | -0.5512 | -4.27 | 9.42 M |
| MCD | McDonald's Corporation | 37.2691 | 191.16 B | -0.2792 | -0.74 | 7.15 M |
| BLK | Blackrock Inc | 82.0477 | 190.7 B | -3.7576 | -4.38 | 494.6 K |
| WFC-PL | Wells Fargo & Company | 295.948 | 187.62 B | -1.9862 | -0.67 | 15 K |
| DIS | Walt Disney Company | 18.7691 | 184.5 B | -0.4964 | -2.58 | 11.49 M |
| BA | Boeing Company | 33.341 | 182.97 B | -0.2551 | -0.76 | 5.65 M |
| NEE | Nextera Energy | 8.1543 | 179.79 B | -0.176 | -2.11 | 8.75 M |
| ETN | Eaton Corp | 15.6063 | 175.37 B | -0.2271 | -1.43 | 2.59 M |
| UNP | Union Pacific Corp | 16.6119 | 174.47 B | -0.4004 | -2.35 | 8.74 M |
| T | American Telephone and Telegraph Inc. | 6.8781 | 170.56 B | -0.1289 | -1.84 | 30.94 M |
| WELL | Welltower Inc | 17.2346 | 169.71 B | -0.3762 | -2.14 | 2.51 M |
| TJX | TJX Companies | 4.1326 | 168.04 B | -0.1371 | -3.21 | 28.06 M |
| CRM | Salesforce.com Inc | 7.7684 | 160.7 B | -0.3401 | -4.19 | 6.39 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.2961 | 158.38 B | -0.1572 | -3.53 | 332.42 K |
| RIO | Rio Tinto Plc ADR | 7.7606 | 155.66 B | -0.6481 | -7.71 | 7.07 M |
| SCCO | Southern Copper Corp | 8.5799 | 154.03 B | -0.1442 | -1.65 | 4.75 M |
| PFE | Pfizer Inc | 7.9159 | 152.69 B | -0.0953 | -1.19 | 38.03 M |
| COP | ConocoPhillips | 21.7456 | 152.31 B | -0.8366 | -3.7 | 13.82 M |
| GLW | Corning Inc | 7.1435 | 142.98 B | -0.2804 | -3.78 | 13.52 M |
| SONY | Sony Group Corp ADR | 3.8643 | 142.64 B | -0.1083 | -2.73 | 9.41 M |
| DHR | Danaher Corp | 10.9191 | 142.32 B | -0.1839 | -1.66 | 4.77 M |
| COF | Capital One Financial Corp | 22.0874 | 139.47 B | -1.2049 | -5.17 | 5.48 M |
| PLD | Prologis Inc | 12.9786 | 137.09 B | -0.4951 | -3.67 | 2.44 M |
| UL | Unilever Plc ADR | 15.1273 | 135.25 B | -0.2818 | -1.83 | 594.96 K |
| PH | Parker-Hannifin Corp | 31.4379 | 133.13 B | -0.6916 | -2.15 | 1.09 M |
| BMY | Bristol-Myers Squibb Company | 11.9958 | 130.39 B | -0.0858 | -0.71 | 16.7 M |
| BMO | Bank of Montreal | 13.0061 | 130.14 B | -0.2347 | -1.77 | 473.5 K |
| CVS | CVS Corp | 17.0741 | 124.26 B | -2.4259 | -12.44 | 47.04 M |
| NEM | Newmont Mining Corp | 25.8701 | 124.08 B | -0.4959 | -1.88 | 8.38 M |
| SPGI | S&P Global Inc | 17.4193 | 123.46 B | -0.0962 | -0.55 | 3.59 M |
| PGR | Progressive Corp | 8.3853 | 121.86 B | -0.213 | -2.48 | 3.35 M |
| LOW | Lowe's Companies | 15.4789 | 114.03 B | -0.5552 | -3.46 | 11.59 M |
| CM | Canadian Imperial Bank of Commerce | 8.4581 | 112.95 B | -0.3101 | -3.54 | 1.74 M |
| BNS | Bank of Nova Scotia | 12.2614 | 111.6 B | -0.2514 | -2.01 | 547 K |
| ENB | Enbridge Inc | 7.1457 | 111.19 B | -0.1742 | -2.38 | 824 K |
| BP | BP Plc ADR | 18.3721 | 109.53 B | -0.6549 | -3.44 | 4.98 M |
| GD | General Dynamics Corp | 38.5022 | 107.08 B | -0.8576 | -2.18 | 1.76 M |
| PWR | Quanta Services | 19.5433 | 103.1 B | -0.5907 | -2.93 | 2.78 M |
| PNC | PNC Bank | 29.2206 | 102.53 B | -0.9874 | -3.27 | 6.7 M |
| USB | U.S. Bancorp | 13.4946 | 101.93 B | -0.489 | -3.5 | 12.47 M |
| MCK | Mckesson Corp | 35.1367 | 101.32 B | -0.5417 | -1.52 | 1.47 M |
| VLO | Valero Energy Corp | 13.7077 | 99.92 B | -0.3427 | -2.44 | 10.06 M |
| GSK | Glaxosmithkline Plc ADR | 16.3233 | 99.18 B | -0.1427 | -0.87 | 2.78 M |
| CNQ | Canadian Natural Resources | 5.6725 | 98.89 B | -0.1984 | -3.38 | 10.17 M |
| EQNR | Equinor ASA ADR | 7.2453 | 96.84 B | -0.3085 | -4.08 | 2.75 M |
| DUK | Duke Energy Corp | 20.8734 | 96.62 B | -0.1914 | -0.91 | 1.77 M |
| BCS | Barclays Plc ADR | 6.21 | 94.82 B | -0.1271 | -2.01 | 1.13 M |
| AEM | Agnico-Eagle Mines Ltd | 38.1127 | 94.42 B | -0.2976 | -0.77 | 4.95 M |
| MMM | 3M Company | 28.7802 | 94.2 B | -0.4187 | -1.43 | 4.38 M |
| FCX | Freeport-Mcmoran Inc | 10.3117 | 93.09 B | -0.1793 | -1.71 | 32.76 M |
| JCI | Johnson Controls Intl | 5.0991 | 93.07 B | -0.0367 | -0.71 | 2.75 M |
| WMB | Williams Companies | 5.6447 | 91.98 B | -0.0998 | -1.74 | 7.6 M |
| EMR | Emerson Electric Company | 22.1519 | 91.02 B | -0.8004 | -3.49 | 4.56 M |
| WM | Waste Management | 20.8811 | 89.76 B | -0.2871 | -1.36 | 3.08 M |
| UPS | United Parcel Service | 28.3004 | 88.91 B | -0.7112 | -2.45 | 4.42 M |
| SHW | Sherwin-Williams Company | 16.1545 | 87.17 B | -0.4596 | -2.77 | 4.91 M |
| CMI | Cummins Inc | 18.9363 | 86.9 B | -0.8355 | -4.23 | 3.95 M |
| ICE | Intercontinental Exchange | 10.9023 | 86.86 B | -0.157 | -1.42 | 10.76 M |
| ELV | Elevance Health Inc | 33.8038 | 86.82 B | -0.8817 | -2.54 | 2.93 M |
| SPG | Simon Property Group | 20.8908 | 86.25 B | -1.5224 | -6.79 | 6.33 M |
| EPD | Enterprise Products Partners LP | 3.5429 | 84.16 B | -0.0193 | -0.54 | 5.12 M |
| NOC | Northrop Grumman Corp | 29.6752 | 83.23 B | -0.5449 | -1.8 | 2.65 M |
| ITW | Illinois Tool Works Inc | 23.8469 | 82.82 B | -0.4733 | -1.95 | 3.96 M |
| CP | Canadian Pacific Railway | 5.8478 | 82.19 B | -0.2379 | -3.91 | 4.05 M |
| AMT | American Tower Corp | 20.545 | 81.81 B | -0.3474 | -1.66 | 3.82 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 6.00 | -4.00 | -40 | 500 | |
| MAI | Mining Americas Inc. | 15.00 | -5.00 | -25 | 40 | |
| IMP | Intermap Tech Corp | 16.00 | -3.80 | -19.19 | 270 | |
| FLNT | Flint Corp | 19.20 | -4.00 | -17.24 | 1.71 K | |
| LGO | Largo Resources Ltd | 8.00 | -1.00 | -11.11 | 7.05 K | |
| PNP | Pinetree Capital Ltd | 242.00 | -30.00 | -11.03 | 3.13 K | |
| TECK-A | Teck Resources Limited | 8.8618 | -1.0861 | -10.92 | 5.92 K | |
| BCE-PH | Bce Inc Pref H | 5.4498 | -0.5148 | -8.63 | 900 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.3365 | -0.3739 | -7.94 | 3.5 K | |
| MFI | Maple Leaf Foods | 5.731 | -0.4873 | -7.84 | 242.34 K | |
| WFG | West Fraser Timber CO Ltd | 11.5311 | -0.8736 | -7.04 | 131.4 K | |
| TCW | Trican Well | 4.734 | -0.3416 | -6.73 | 406.42 K | |
| MDI | Major Drilling Grp | 4.1154 | -0.2943 | -6.67 | 91.11 K | |
| CSCI | Cosciens Biopharma Inc | 34200.00 | -2400.00 | -6.56 | 1 | |
| CJR-B | Corus Entertainment Inc | 5.285 | -0.3537 | -6.27 | 573.9 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.1964 | -0.279 | -6.23 | 51.5 K | |
| CFP | Canfor Corp | 6.79 | -0.44 | -6.09 | 182.5 K | |
| HPS-A | Hammond Power Solutions Inc | 5.4291 | -0.3168 | -5.51 | 4.59 K | |
| VET | Vermilion Energy Inc | 10.9627 | -0.6326 | -5.46 | 101.3 K | |
| NWC | The North West Company Inc | 6.8721 | -0.368 | -5.08 | 55.76 K | |
| RCI-A | Rogers Communications Inc | 18.8785 | -0.9993 | -5.03 | 26.93 K | |
| TECK-B | Teck Resources Limited | 5.2817 | -0.2772 | -4.99 | 5.99 M | |
| CCA | Cogeco Communications Inc | 18.7345 | -0.9621 | -4.88 | 44.47 K | |
| BBD-A | Bombardier Inc | 117.75 | -6.00 | -4.85 | 35.86 K | |
| PGIC | Premium Global Income Split Corp | 40.9258 | -2.026 | -4.72 | 274 | |
| CCO | Cameco Corp | 18.4298 | -0.8862 | -4.59 | 1.06 M | |
| ATRL | Atkinsrealis Group Inc | 30.3738 | -1.3696 | -4.31 | 500.37 K | |
| CCL-B | CCL Industries Inc | 3.5805 | -0.1576 | -4.22 | 717.22 K | |
| LUG | Lundin Gold Inc | 4.0846 | -0.1702 | -4 | 450 | |
| TRI | Thomson Reuters Corp | 18.7491 | -0.7561 | -3.88 | 2.96 M | |
| MTY | Mty Food Group Inc | 6.0834 | -0.2401 | -3.8 | 25 K | |
| LNR | Linamar Corp | 3.1348 | -0.1225 | -3.76 | 112.75 K | |
| IGM | Igm Financial Inc | 13.1803 | -0.5111 | -3.73 | 145.54 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.3868 | -0.3226 | -3.7 | 800 | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.3896 | -0.2072 | -3.7 | 7.54 K | |
| BBD-B | Bombardier Inc Series B | 101.4081 | -3.8673 | -3.67 | 425.43 K | |
| ARX | Arc Resources Ltd | 8.7186 | -0.3286 | -3.63 | 551.7 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0552 | -0.1095 | -3.46 | 3.3 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.4537 | -0.2297 | -3.44 | 109.84 K | |
| ELR | Eastern Platinum Ltd | 4.30 | -0.15 | -3.37 | 1.98 M | |
| ALS | Altius Minerals Corp | 4.2355 | -0.1421 | -3.25 | 30.39 K | |
| SU | Suncor Energy Inc | 16.4915 | -0.5499 | -3.23 | 3.38 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.9338 | -0.2309 | -3.22 | 2.15 M | |
| CGX | Cineplex Inc | 7.5263 | -0.2482 | -3.19 | 409.96 K | |
| WTE | Westshore Terminals Investment Corp | 3.7922 | -0.1218 | -3.11 | 113.75 K | |
| TIH | Toromont Ind | 9.4871 | -0.2998 | -3.06 | 68.35 K | |
| EFR | Energy Fuels Inc | 16.00 | -0.50 | -3.03 | 4.94 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.2399 | -0.1012 | -3.03 | 6.38 K | |
| FM | First Quantum Minerals Ltd | 4.4068 | -0.1363 | -3 | 1.05 M | |
| CM | Canadian Imperial Bank of Commerce | 11.2282 | -0.3412 | -2.95 | 3.82 M | |
| USA | Americas Silver Corp | 10.20 | -0.30 | -2.86 | 407 | |
| ATS | Ats Corp | 5.15 | -0.15 | -2.83 | 145.6 K | |
| OVV | Ovintiv Inc | 99.4686 | -2.8712 | -2.81 | 386.92 K | |
| LB | Laurentian Bank | 13.2942 | -0.3696 | -2.7 | 83.39 K | |
| RCI-B | Rogers Communications Inc | 17.0752 | -0.4729 | -2.69 | 2.72 M | |
| CGI | CDN General Inv | 5.2306 | -0.1425 | -2.65 | 22.37 K | |
| NPI | Northland Power Inc | 3.6937 | -0.1001 | -2.64 | 70.56 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.0474 | -0.1861 | -2.57 | 8.57 M | |
| PPL | Pembina Pipeline Corp | 4.5117 | -0.1182 | -2.55 | 214.75 K | |
| EMP-A | Empire Company Limited | 11.3742 | -0.2955 | -2.53 | 265.8 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.8501 | -0.0983 | -2.49 | 5.33 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5514 | -0.0861 | -2.37 | 2.12 K | |
| RY | Royal Bank of Canada | 18.6164 | -0.4501 | -2.36 | 2.89 M | |
| PTM | Platinum Group Metals Ltd | 250.00 | -6.00 | -2.34 | 506 | |
| AGI | Alamos Gold Inc Cls A | 6.2127 | -0.1488 | -2.34 | 1.29 M | |
| TA | Transalta Corp | 12.5945 | -0.3006 | -2.33 | 357.47 K | |
| CNR | Canadian National Railway Co. | 16.7896 | -0.3973 | -2.31 | 1.91 M | |
| BNE | Bonterra Energy Corp | 9.1889 | -0.2086 | -2.22 | 141.42 K | |
| PHX | Phx Energy Services Corp | 3.2765 | -0.0743 | -2.22 | 9.88 K | |
| CAE | Cae Inc | 6.7128 | -0.1494 | -2.18 | 327.26 K | |
| GIL | Gildan Activewear Inc | 5.5437 | -0.122 | -2.15 | 736.2 K | |
| SSRM | Ssr Mining Inc | 20.4759 | -0.4405 | -2.11 | 149 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.3021 | -0.0904 | -2.06 | 6.53 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6906 | -0.203 | -2.05 | 187.96 K | |
| IFC | Intact Financial Corp | 20.6821 | -0.4326 | -2.05 | 200.4 K | |
| STN | Stantec Inc | 11.9745 | -0.2486 | -2.03 | 682.12 K | |
| S | Sherritt Intl Rv | 3.2882 | -0.0676 | -2.01 | 1.19 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6026 | -0.094 | -2 | 118.08 K | |
| K | Kinross Gold Corp | 18.2291 | -0.3708 | -1.99 | 4.49 M | |
| MFC | Manulife Fin | 11.1473 | -0.2229 | -1.96 | 2.89 M | |
| CFW | Calfrac Well Services Ltd | 238.75 | -4.75 | -1.95 | 5.33 K | |
| DCM | Data Communications Mgmt Corp | 164.7391 | -3.2232 | -1.92 | 143 | |
| BNS | Bank of Nova Scotia | 14.5613 | -0.278 | -1.87 | 2.61 M | |
| POW | Power Corp of Canada Sv | 9.3423 | -0.1691 | -1.78 | 499.35 K | |
| MATR | Mattr Corp | 12.6704 | -0.2236 | -1.73 | 167.3 K | |
| RCH | Richelieu Hardware Ltd | 4.7402 | -0.0834 | -1.73 | 431.48 K | |
| CGO | Cogeco Inc Sv | 14.1154 | -0.2423 | -1.69 | 7.47 K | |
| TOT | Total Energy Services Inc | 3.0465 | -0.0493 | -1.59 | 800 | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.2837 | -0.101 | -1.58 | 2.51 K | |
| NA | National Bank of Canada | 8.3196 | -0.1325 | -1.57 | 1.52 M | |
| OBE | Obsidian Energy Ltd | 107.59 | -1.61 | -1.47 | 1.15 M | |
| LGD | Liberty Gold Corp | 10.76 | -0.16 | -1.47 | 63.94 K | |
| CHR | Chorus Aviation Inc | 22.9111 | -0.3395 | -1.46 | 255.59 K | |
| ALA | AltaGas Ltd | 6.3349 | -0.0935 | -1.45 | 74.19 K | |
| WN | George Weston Limited | 13.895 | -0.2043 | -1.45 | 425.5 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.2419 | -0.0992 | -1.35 | 8.1 K | |
| BCE | BCE Inc | 9.0914 | -0.1234 | -1.34 | 3.79 M | |
| FTS | Fortis Inc | 12.4725 | -0.1652 | -1.31 | 301.57 K | |
| ACO-X | ATCO Ltd | 11.0445 | -0.1432 | -1.28 | 54.85 K | |
| EMA | Emera Incorporated | 9.8604 | -0.1273 | -1.27 | 196.11 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 24.4579 | 50.86 B | -0.7844 | -3.11 | 546.5 K |
| BRDCY | Bridgestone Corporation | 4.4748 | 31.78 B | -0.1689 | -3.64 | 350 |
| LNWO | Light & Wonder, Inc. | 15.64 | 7.47 B | -0.86 | -5.21 | 1.54 M |
| GAMI | GAMCO Investors Inc | 11.1756 | 543.78 M | -0.2879 | -2.51 | 122.93 K |
| NTPIF | Nam Tai Property Inc. | 5.78 | 265.68 M | -0.08 | -1.37 | 110.83 K |
| SEII | Sharing Economy International Inc | 2820.0029 | 586.43 K | -540.0005 | -16.07 | 6 |
| OWVI | One World Ventures Inc | 35.0018 | 167.84 K | -665.0332 | -95 | 2 |
| GRLF | Green Leaf Innovations Inc | 7.00 | 117.23 K | -0.50 | -6.67 | 1.37 M |
| WNBD | Winning Brands Corporation | 3.50 | 27.12 K | -0.50 | -12.5 | 5.25 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.03 | 14.07 K | -0.17 | -4.05 | 138.49 K |
| CDVIQ | Cal Dive International Inc | 6.90 | 9.86 K | -0.84 | -10.85 | 296.09 K |
| CBRI | CMTSU Liquidation Inc | 5.01 | 8.16 K | -0.43 | -7.9 | 268.32 K |
| CGLO | Hash Labs Inc | 8.00 | 7.64 K | -0.80 | -9.09 | 571.75 K |
| ESNC | EnSync Inc | 6.85 | 6.81 K | -0.60 | -8.05 | 6.27 K |
| HDYNQ | Hyperdynamics Corporation | 5.04 | 3.56 K | -0.24 | -4.55 | 16.01 K |
| RITT | RiT Technologies Ltd | 5.60 | 1.55 K | -0.08 | -1.41 | 438 |
| SIMPQ | Simply Inc | 72.50 | 1.55 K | -2.50 | -3.33 | 19 |
| CYRNQ | CYRNQ | 41.624 | 799 | -0.776 | -1.83 | 747 |
| PROT | Proteonomix Inc | 8.50 | 791 | -0.49 | -5.45 | 8.78 K |
| PRXIQ | Premier Exhibitions Inc | 11.80 | 491 | -1.20 | -9.23 | 3.04 K |
| CALIQ | China Auto Logistics Inc. | 23.40 | 484 | -0.42 | -1.76 | 650 |
| SYNE | Synthesis Energy Systems Inc | 46.72 | 157 | -0.64 | -1.35 | 2.56 K |
| PEHD | Perigee Holdings Inc. | 500.00 | 130 | -40.00 | -7.41 | 11 |
| PTRC | Petro River Oil Corp | 60.00 | -2.00 | -3.23 | 18 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 90.00 | 11 M | -10.00 | -10 | 175 |
| XIM | Ximen Mining Corp | 4.375 | -1.875 | -30 | 30 K | |
| WEB | Westbridge Energy Corporation | 67.8852 | -27.1541 | -28.57 | 16 | |
| MANU | Manhattan Uranium Discovery Corp. | 15.00 | -5.00 | -25 | 293 | |
| VVTM | VVT Med Inc. | 1285.0468 | -350.4673 | -21.43 | 12 | |
| DEC | Decade Resources Ltd | 4.25 | -0.75 | -15 | 200 | |
| BSK | Blue Sky Uranium Corp | 6.00 | -1.00 | -14.29 | 150 | |
| GYA | Guyana Goldstrike Inc | 10.00 | -1.50 | -13.04 | 200 | |
| ANDC | Andina Copper Corporation | 9.375 | -1.25 | -11.76 | 640 | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | -2.00 | -11.11 | 48 | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 1.48 K | |
| FTJ | Fort St. James Nickel Corp | 5.00 | -0.60 | -10.71 | 422 | |
| AZR | Azarga Metals Corp | 125.00 | -12.50 | -9.09 | 66.44 K | |
| TRAN | Clean Energy Transition Inc. | 45.00 | -4.50 | -9.09 | 111 | |
| AVCR | Avricore Health Inc | 6.20 | -0.60 | -8.82 | 7.78 K | |
| ABM | Athabasca Minerals Inc | 33.00 | -3.00 | -8.33 | 78 K | |
| KTN | Kootenay Silver Inc | 5.00 | -0.40 | -7.41 | 12.43 K | |
| WEC | Winchester Equity Corporation | 5.20 | -0.40 | -7.14 | 130 | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 275 | |
| COV | Covalon Technologies Ltd | 5.60 | -0.3733 | -6.25 | 100 | |
| GCOM | Green Shift Commodities Ltd. | 6.20 | -0.40 | -6.06 | 45 | |
| CTA | Centaurus Energy Inc | 80.00 | -5.00 | -5.88 | 7 | |
| BQE | BQE Water Inc | 57.00 | -2.00 | -3.39 | 23.16 K |