Loser Volumes for 22 January 2009 from 00:00:00 until 23:59:59
Loser Volumes for 22 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 | 22.0994 | 67.11 B | -0.2087 | -0.94 | 1.09 M |
| LNG | Cheniere Energy | 3.2779 | 55.04 B | -0.1434 | -4.19 | 451.2 K |
| GSAT | Globalstar | 5.25 | 10.7 B | -0.45 | -7.89 | 38.81 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.6111 | 4.68 B | -0.0746 | -2.02 | 42 K |
| SEB | Seaboard Corporation | 1029.2581 | 4.08 B | -24.1223 | -2.29 | 800 |
| PRK | Park National Corp | 23.4643 | 3.75 B | -1.6694 | -6.64 | 54.5 K |
| UUUU | Energy Fuels Inc | 11.25 | 3.64 B | -0.125 | -1.1 | 80 |
| NHC | National Healthcare Corp | 26.6295 | 3.44 B | -1.4575 | -5.19 | 14.8 K |
| NOG | Northern Oil and Gas | 23.2321 | 2.66 B | -1.2951 | -5.28 | 5.99 K |
| CET | Central Securities Corp | 5.3696 | 1.59 B | -0.0309 | -0.57 | 21.1 K |
| TMP | Tompkinstrustco | 25.7797 | 1.45 B | -1.834 | -6.64 | 41.03 K |
| REPX | Riley Exploration Permian Inc | 56.2372 | 769.99 M | -3.7491 | -6.25 | 789 |
| OBE | Obsidian Energy Ltd | 47.65 | 697.15 M | -2.0345 | -4.09 | 599.26 K |
| BHB | Bar Harbor Bankshares | 5.3647 | 681.21 M | -0.099 | -1.81 | 5.85 K |
| BRBS | Blue Ridge Bankshare | 11.559 | 336.21 M | -1.1277 | -8.89 | 165 |
| GTE | Gran Tierra Energy Inc | 25.80 | 336.11 M | -0.30 | -1.15 | 63.96 K |
| FRD | Friedman Industries Inc | 3.5748 | 318.88 M | -0.1262 | -3.41 | 76.7 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.43 | 316.54 M | -0.14 | -3.92 | 130.81 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7713 | 303.88 M | -0.0743 | -1.53 | 18.1 K |
| BKTI | Bk Technologies Inc | 3.1414 | 285.68 M | -0.0478 | -1.5 | 6.08 K |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 176.95 M | -350.00 | -16.67 | 1 |
| PED | Pedevco Corp | 6048.00 | 156.38 M | -672.00 | -10 | 1 |
| STXS | Stereotaxis Inc | 25.3379 | 137.49 M | -0.4693 | -1.82 | 11.71 K |
| CVU | CPI Aerostructures | 5.11 | 74.99 M | -0.05 | -0.97 | 3.48 K |
| CEV | Eaton Vance California Muni Income Trust | 3.6098 | 74.56 M | -0.0863 | -2.33 | 11.88 K |
| WWR | Westwater Resources | 4200.00 | 74.09 M | -240.00 | -5.41 | 51 |
| DXR | Daxor Corp | 11.8752 | 60.72 M | -0.5261 | -4.24 | 3.76 K |
| DIT | Amcon Distributing Company | 15.4366 | 60.34 M | -0.3859 | -2.44 | 600 |
| FSP | Franklin Street Properties | 4.1624 | 46.41 M | -0.277 | -6.24 | 1.16 M |
| CPHI | China Pharma Holdings | 120.00 | 44.17 M | -4.00 | -3.23 | 434 |
| COHN | Cohen & CO Inc | 18.087 | 38.65 M | -0.3119 | -1.7 | 724 |
| AGIG | AGIG | 286.76 | 38.38 M | -52.2486 | -15.41 | 835 |
| JOB | General Employment Enterprises | 3.10 | 24.92 M | -0.20 | -6.06 | 100 |
| MXC | Mexco Energy Corp | 10.0496 | 19.32 M | -0.4845 | -4.6 | 2.3 K |
| INUV | Inuvo Inc | 13.00 | 14.18 M | -1.00 | -7.14 | 916 |
| BRN | Barnwell Industries | 5.2037 | 13.82 M | -0.535 | -9.32 | 8.9 K |
| REED | Reed's, Inc. | 360.1973 | 10.91 M | -14.4079 | -3.85 | 4 |
| TOVX | Theriva Biologics Inc | 1837.50 | 10.6 M | -175.00 | -8.7 | 3 |
| UUU | Universal Security Instruments | 3.1576 | 10.34 M | -0.0589 | -1.83 | 4.3 K |
| TPHS | Trinity Pl Hlds Inc | 6.1344 | 1.35 M | -0.1693 | -2.69 | 15.27 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 129.9375 | -1.7188 | -1.31 | 229 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3032.6001 | 6.07 T | -29.3799 | -0.96 | 32.36 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 12.4532 | 3.69 T | -1.6522 | -11.71 | 222.44 M |
| MU | Micron Technology | 3.1697 | 1.09 T | -0.1853 | -5.52 | 15.33 M |
| WMT | Walmart Inc. Common Stock | 11.4302 | 920.91 B | -0.0632 | -0.55 | 93.34 M |
| ASML | ASML Holding N.V. ADR | 14.653 | 694.85 B | -0.5795 | -3.8 | 1.61 M |
| INTC | Intel Corp | 8.028 | 527.4 B | -0.2755 | -3.32 | 72.7 M |
| CSCO | Cisco Systems Inc | 9.8922 | 447.23 B | -0.2124 | -2.1 | 56.68 M |
| COST | Costco Wholesale | 33.1536 | 426.56 B | -0.3144 | -0.94 | 6.14 M |
| AMAT | Applied Materials | 6.9054 | 424.4 B | -0.2038 | -2.87 | 20.27 M |
| KLAC | K L A-Tencor Corp | 10.1755 | 273.55 B | -0.6066 | -5.63 | 8.9 M |
| TXN | Texas Instruments | 9.1379 | 249.71 B | -0.1272 | -1.37 | 16.01 M |
| AZN | Astrazeneca Plc ADR | 18.0936 | 243.86 B | -0.1263 | -0.69 | 795.3 K |
| AMGN | Amgen Inc | 37.3583 | 226.05 B | -0.203 | -0.54 | 6.32 M |
| LIN | Linde Plc | 43.1415 | 220.44 B | -0.6546 | -1.49 | 3.1 M |
| WDC | Western Digital Cp | 7.4227 | 212.15 B | -0.3306 | -4.26 | 5.31 M |
| VZ | Verizon Communications Inc | 11.5245 | 200.34 B | -0.2827 | -2.39 | 19.63 M |
| GILD | Gilead Sciences Inc | 16.8217 | 171.29 B | -0.2418 | -1.42 | 14.83 M |
| IBKR | Interactive Brokers | 4.0436 | 155.76 B | -0.5353 | -11.69 | 7.56 M |
| ISRG | Intuitive Surg Inc | 10.6678 | 143.77 B | -0.11 | -1.02 | 22.68 M |
| VRTX | Vertex Pharmaceutic | 30.98 | 130.9 B | -0.55 | -1.74 | 1.39 M |
| ADP | Automatic Data Processing, Inc. | 20.647 | 109.74 B | -0.4216 | -2 | 8.83 M |
| EQIX | Equinix Inc | 37.4664 | 105.95 B | -1.8847 | -4.79 | 702.1 K |
| ADBE | Adobe Systems Inc | 19.32 | 105.5 B | -1.64 | -7.82 | 13.9 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.0776 | 104.9 B | -0.3419 | -2.22 | 2.5 M |
| INTU | Intuit Inc | 20.3879 | 98.01 B | -0.3443 | -1.66 | 3.52 M |
| CME | CME Group Inc | 17.1949 | 96.08 B | -1.2469 | -6.76 | 7.07 M |
| CMCSA | Comcast Corporation | 4.7127 | 92.9 B | -0.0892 | -1.86 | 48.31 M |
| MELI | MercadoLibre Inc | 12.1706 | 92.69 B | -0.7074 | -5.49 | 680.54 K |
| MAR | Marriot International | 13.7367 | 91.93 B | -0.2317 | -1.66 | 4.41 M |
| CDNS | Cadence Design Systems, Inc. | 3.53 | 89.16 B | -0.26 | -6.86 | 3.79 M |
| REGN | Regeneron Pharmaceuticals | 15.2073 | 82.98 B | -1.0826 | -6.65 | 361.8 K |
| CTAS | Cintas Corp | 4.5773 | 80.31 B | -0.0784 | -1.68 | 8.55 M |
| SNPS | Synopsys Inc | 18.44 | 78.84 B | -0.30 | -1.6 | 2.08 M |
| HON | Honeywell International Inc. Common Stock | 19.4727 | 74.16 B | -0.2559 | -1.3 | 7.4 M |
| PCAR | Paccar Inc | 9.7607 | 68.81 B | -0.4618 | -4.52 | 7.58 M |
| AEP | American Electric Power Company | 16.1576 | 68.26 B | -0.2486 | -1.52 | 3.49 M |
| MPWR | Monolithic Power Sys | 9.6378 | 66.96 B | -0.1111 | -1.14 | 246.7 K |
| TER | Teradyne Inc | 4.1589 | 64.18 B | -0.184 | -4.24 | 3.34 M |
| COHR | Coherent Inc | 8.9612 | 64.02 B | -0.3107 | -3.35 | 596.4 K |
| BKR | Baker Hughes A Ge Co. Cl A | 15.1042 | 62.94 B | -0.5627 | -3.59 | 4.05 M |
| GRMN | Garmin Ltd | 9.8369 | 60.16 B | -0.2734 | -2.7 | 1.26 M |
| NDAQ | Nasdaq Inc | 5.3852 | 54.55 B | -0.1625 | -2.93 | 9.32 M |
| ADSK | Autodesk Inc | 16.13 | 54.47 B | -0.64 | -3.82 | 4.11 M |
| EA | Electronic Arts Inc | 16.0277 | 52.58 B | -1.0297 | -6.04 | 6.42 M |
| AXON | Axon Enterprise Inc | 4.94 | 50.01 B | -0.20 | -3.89 | 636.3 K |
| EBAY | Ebay Inc | 4.3565 | 46.54 B | -0.601 | -12.12 | 103.11 M |
| TRI | Thomson Reuters Corporation Common Shares | 13.7078 | 45.95 B | -0.2294 | -1.65 | 406.7 K |
| TTWO | Take-Two Interactive Software | 7.06 | 45.23 B | -0.30 | -4.08 | 499.13 K |
| ODFL | Old Dominion Freight Line Inc | 3.165 | 44.86 B | -0.0396 | -1.24 | 3.28 M |
| IDXX | Idexx Laboratories | 15.765 | 44.72 B | -0.325 | -2.02 | 1.34 M |
| PAYX | Paychex Inc | 13.6969 | 44.6 B | -0.2557 | -1.83 | 3.61 M |
| MCHP | Microchip Technology | 5.1235 | 42.19 B | -0.1446 | -2.74 | 6.53 M |
| EXPE | Expedia Group Inc | 10.7688 | 39.4 B | -0.3959 | -3.55 | 2.13 M |
| ROP | Roper Industries | 36.9614 | 39.31 B | -1.0387 | -2.73 | 700.11 K |
| VOD | Vodafone Grp Plc ADR | 7.2521 | 37.48 B | -0.2717 | -3.61 | 2.6 M |
| STLD | Steel Dynamics Inc | 7.3288 | 37.34 B | -0.3042 | -3.99 | 5.32 M |
| MSTR | Strategy | 3.749 | 37.31 B | -0.16 | -4.09 | 1.11 M |
| ESLT | Elbit Systems Ltd | 32.6085 | 36.53 B | -1.5305 | -4.48 | 9.7 K |
| NTRS | Northern Trust Corp | 35.2697 | 34.85 B | -1.9616 | -5.27 | 5.63 M |
| ACGL | Arch Capital Grp Ltd | 6.8771 | 33.43 B | -0.1637 | -2.33 | 4.55 M |
| ON | On Semiconductor | 3.99 | 31.75 B | -0.12 | -2.92 | 6.08 M |
| CASY | Casey's General Stor | 19.0079 | 31.59 B | -0.5141 | -2.63 | 728.32 K |
| WTW | Weight Watchers International, Inc | 45.5366 | 31.54 B | -0.5741 | -1.25 | 622.08 K |
| BIIB | Biogen Inc | 50.88 | 31.12 B | -1.29 | -2.47 | 2.96 M |
| ALNY | Alnylam Pharmaceuticals | 20.85 | 30.39 B | -1.15 | -5.23 | 189.1 K |
| FISV | Fiserv Inc | 7.6305 | 29.6 B | -0.1699 | -2.18 | 10.49 M |
| ILMN | Illumina Inc | 26.6926 | 29.09 B | -1.2257 | -4.39 | 2.43 M |
| TCOM | Trip.com Group Ltd ADR | 4.9609 | 28.35 B | -0.1717 | -3.35 | 3.27 M |
| CTSH | Cognizant Tech Sol | 8.1415 | 28.04 B | -0.3969 | -4.65 | 17.8 M |
| INSM | Insmed Inc | 4.90 | 27.59 B | -0.549 | -10.08 | 470.12 K |
| SATS | Echostar Corp | 8.6159 | 26.67 B | -0.2953 | -3.31 | 282.2 K |
| JBHT | J B Hunt Transport | 17.2405 | 26.51 B | -0.0922 | -0.53 | 2.92 M |
| CINF | Cincinnati Financial | 12.7778 | 26.5 B | -0.8639 | -6.33 | 1.94 M |
| VRSN | Verisign Inc | 15.5325 | 25.96 B | -0.7464 | -4.59 | 5.11 M |
| FCNCA | First Citizens Bancs | 122.7108 | 25.83 B | -5.6226 | -4.38 | 9.4 K |
| PFG | Principal Financial Group Inc | 8.5342 | 24.61 B | -0.7899 | -8.47 | 5.92 M |
| EXPD | Expeditors Intl | 22.8442 | 24.31 B | -0.725 | -3.08 | 2.53 M |
| FSLR | First Solar Inc | 137.30 | 24.04 B | -4.12 | -2.91 | 3.18 M |
| TROW | T Rowe Price Group | 15.8387 | 23.74 B | -0.8381 | -5.03 | 4.71 M |
| WWD | Woodward Inc | 19.631 | 21.17 B | -1.0138 | -4.91 | 1.14 M |
| MKSI | Mks Instruments Inc | 10.7409 | 20.71 B | -0.4428 | -3.96 | 232 K |
| EVRG | Evergy Inc | 9.7704 | 19.25 B | -0.0745 | -0.76 | 952.1 K |
| RGLD | Royal Gold Inc | 36.5753 | 19.15 B | -0.5085 | -1.37 | 417.1 K |
| EWBC | East West Bancorp | 6.30 | 18.63 B | -0.612 | -8.85 | 1.25 M |
| NWS | News Cp Cl B | 6.9445 | 18.19 B | -0.4653 | -6.28 | 7.79 M |
| ZBRA | Zebra Technologies | 17.02 | 18.08 B | -0.96 | -5.34 | 1.25 M |
| AKAM | Akamai Technologies | 12.76 | 18.04 B | -0.25 | -1.92 | 3.46 M |
| GEN | Gen Digital Inc | 4.6785 | 17.81 B | -0.2252 | -4.59 | 18.57 M |
| CHRW | C.H. Robinson Ww | 30.6823 | 17.45 B | -0.6322 | -2.02 | 2.67 M |
| NDSN | Nordson Corp | 12.7132 | 17.27 B | -0.5692 | -4.29 | 359 K |
| HST | Host Marriott Financial Trust | 3.2505 | 17.03 B | -0.3114 | -8.74 | 18.52 M |
| PTC | Ptc Inc | 9.08 | 16.7 B | -0.44 | -4.62 | 1.97 M |
| PAA | Plains All American Pipeline LP | 5.5186 | 16.54 B | -0.038 | -0.68 | 1.21 M |
| PNFP | Pinnacle Finl Ptnrs | 19.4529 | 16.19 B | -1.1108 | -5.4 | 200.47 K |
| LAMR | Lamar Advertis A | 6.0531 | 15.75 B | -0.2406 | -3.82 | 757.3 K |
| LECO | Lincoln Elec Hld | 16.3796 | 15.51 B | -0.7898 | -4.6 | 884.4 K |
| NBIX | Neurocrine Bioscienc | 3.12 | 15.33 B | -0.27 | -7.96 | 55.55 K |
| COO | Cooper Companies | 4.8507 | 15.06 B | -0.1786 | -3.55 | 2.09 M |
| LOGI | Logitech Int S.A. | 7.5203 | 14.97 B | -0.4366 | -5.49 | 1.64 M |
| IESC | Ies Holdings | 8.26 | 14.91 B | -1.19 | -12.59 | 25.18 K |
| REG | Regency Centers Corp | 18.1886 | 14.37 B | -0.5839 | -3.11 | 2.68 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 23.4058 | 1.08 T | -0.2725 | -1.15 | 5.55 M |
| WMT | Wal-Mart Stores | 11.3851 | 911.57 B | -0.0629 | -0.55 | 93.34 M |
| XOM | Exxon Mobil Corporation | 45.3049 | 661.38 B | -0.5965 | -1.3 | 40.2 M |
| MA | Mastercard Inc | 11.7998 | 496.73 B | -0.2976 | -2.46 | 22.51 M |
| ORCL | Oracle Corporation | 13.5903 | 449.99 B | -0.1958 | -1.42 | 36.65 M |
| BAC | Bank of America Corporation | 4.3818 | 448.17 B | -0.7444 | -14.52 | 362.52 M |
| CAT | Caterpillar Inc | 24.0778 | 392.84 B | -1.5004 | -5.87 | 19.28 M |
| CVX | Chevron Corp | 35.1663 | 387.81 B | -0.6435 | -1.8 | 14.32 M |
| PG | Procter & Gamble Company | 36.5373 | 335.32 B | -0.3913 | -1.06 | 19.13 M |
| HD | Home Depot | 14.3357 | 324.09 B | -0.2023 | -1.39 | 22.73 M |
| RY | Royal Bank of Canada | 12.2307 | 298.78 B | -0.7624 | -5.87 | 1.91 M |
| RTX | Raytheon Technologies | 20.6211 | 296.92 B | -0.1264 | -0.61 | 12.49 M |
| PM | Philip Morris International Inc | 18.2535 | 294.44 B | -0.2005 | -1.09 | 9.76 M |
| NVS | Novartis Ag ADR | 20.8687 | 288.38 B | -0.1792 | -0.85 | 1.76 M |
| WFC | Wells Fargo & Company | 10.0604 | 266.44 B | -0.548 | -5.17 | 94.5 M |
| SHEL | Royal Dutch Shell Plc ADR | 47.01 | 248.51 B | -1.25 | -2.59 | 3.26 M |
| BAC-PL | Bank of America Corporation | 143.4469 | 242.53 B | -8.2441 | -5.43 | 211.54 K |
| C | Citigroup Inc | 22.7943 | 232.71 B | -4.1044 | -15.26 | 29.36 M |
| AXP | American Express Company | 12.3808 | 232.07 B | -0.6245 | -4.8 | 16.47 M |
| BAC-PE | Bank of America Corporation | 3.1491 | 229.93 B | -0.2052 | -6.12 | 513.84 K |
| TM | Toyota Motor Corp Ltd | 42.4467 | 223.45 B | -3.3654 | -7.35 | 1.53 M |
| IBM | International Business Machines | 48.3164 | 223.42 B | -0.7241 | -1.48 | 12.92 M |
| BHP | BHP Billiton Ltd ADR | 13.2712 | 221.59 B | -0.5078 | -3.69 | 3.82 M |
| TMO | Thermo Fisher Scientific Inc | 33.9739 | 220.33 B | -0.3027 | -0.88 | 4.91 M |
| NVO | Novo Nordisk A/S ADR | 8.0803 | 206.54 B | -0.2391 | -2.87 | 209.58 K |
| TD | Toronto Dominion Bank | 7.6387 | 203.38 B | -0.3191 | -4.01 | 5.09 M |
| TTE | Totalenergies Se ADR | 10.429 | 193.15 B | -0.3993 | -3.69 | 4.76 M |
| BLK | Blackrock Inc | 69.1379 | 192.18 B | -0.7928 | -1.13 | 1.46 M |
| SCHW | The Charles Schwab Corp | 11.2547 | 191.41 B | -0.3595 | -3.1 | 15.52 M |
| WFC-PL | Wells Fargo & Company | 218.4851 | 187.84 B | -7.9449 | -3.51 | 9.7 K |
| DIS | Walt Disney Company | 17.6418 | 180.96 B | -0.2187 | -1.22 | 16.01 M |
| NEE | Nextera Energy | 7.9309 | 179.42 B | -0.0587 | -0.73 | 10.36 M |
| ETN | Eaton Corp | 14.2687 | 176.07 B | -0.4137 | -2.82 | 5.31 M |
| WELL | Welltower Inc | 17.2253 | 168.93 B | -0.432 | -2.45 | 2.67 M |
| T | American Telephone and Telegraph Inc. | 6.5765 | 168.43 B | -0.0722 | -1.09 | 30.17 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.5097 | 167.09 B | -0.241 | -6.43 | 297.1 K |
| DE | Deere & Company | 26.8046 | 165.3 B | -1.302 | -4.63 | 5.44 M |
| CRM | Salesforce.com Inc | 6.5242 | 164.92 B | -0.2686 | -3.95 | 7.37 M |
| RIO | Rio Tinto Plc ADR | 6.6412 | 159.76 B | -0.1411 | -2.08 | 5.18 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.1584 | 158.1 B | -0.1011 | -3.1 | 1.31 M |
| SCCO | Southern Copper Corp | 7.2668 | 156.51 B | -0.4576 | -5.92 | 7.16 M |
| PFE | Pfizer Inc | 7.8115 | 152.75 B | -0.1225 | -1.54 | 49.25 M |
| COP | ConocoPhillips | 20.1144 | 149.59 B | -0.5396 | -2.61 | 18.11 M |
| DHR | Danaher Corp | 10.3433 | 143.33 B | -0.096 | -0.92 | 6.31 M |
| SONY | Sony Group Corp ADR | 3.1718 | 138.65 B | -0.5333 | -14.39 | 20.98 M |
| COF | Capital One Financial Corp | 16.5222 | 137.32 B | -0.7682 | -4.44 | 13.08 M |
| PLD | Prologis Inc | 10.2134 | 137.27 B | -0.2105 | -2.02 | 3.62 M |
| UL | Unilever Plc ADR | 14.6405 | 136.53 B | -0.474 | -3.14 | 1.41 M |
| PH | Parker-Hannifin Corp | 28.6786 | 133.51 B | -0.6768 | -2.31 | 3.74 M |
| CB | Chubb Ltd | 27.2569 | 132.91 B | -1.6979 | -5.86 | 4.1 M |
| BMY | Bristol-Myers Squibb Company | 11.9958 | 132.06 B | -0.0644 | -0.53 | 13.83 M |
| BMO | Bank of Montreal | 11.0639 | 128.99 B | -0.4695 | -4.07 | 858.6 K |
| SPGI | S&P Global Inc | 15.3085 | 124.6 B | -0.0889 | -0.58 | 3.47 M |
| BTI | British American Tobacco Industries ADR | 9.244 | 123.68 B | -0.1352 | -1.44 | 445.6 K |
| PGR | Progressive Corp | 7.1134 | 121.43 B | -0.6906 | -8.85 | 8.94 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.7625 | 118.88 B | -0.204 | -3.42 | 25.29 M |
| ENB | Enbridge Inc | 6.7564 | 112.02 B | -0.1183 | -1.72 | 1.71 M |
| CM | Canadian Imperial Bank of Commerce | 6.5896 | 111.73 B | -0.3886 | -5.57 | 1.43 M |
| BNS | Bank of Nova Scotia | 9.8533 | 110.51 B | -0.5733 | -5.5 | 936.3 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.7356 | 110.43 B | -0.3153 | -3.14 | 11.87 M |
| BP | BP Plc ADR | 16.154 | 110.3 B | -0.2534 | -1.54 | 9.24 M |
| ACN | Accenture Plc | 22.7712 | 109.23 B | -0.9494 | -4 | 6.36 M |
| TT | Trane Technologies Plc | 7.8321 | 105.6 B | -0.2026 | -2.52 | 9.4 M |
| PNC | PNC Bank | 18.545 | 101.82 B | -0.3381 | -1.79 | 15.01 M |
| USB | U.S. Bancorp | 8.3805 | 101.54 B | -1.3344 | -13.74 | 55.16 M |
| GSK | Glaxosmithkline Plc ADR | 14.5021 | 101.04 B | -0.1973 | -1.34 | 2.04 M |
| VLO | Valero Energy Corp | 13.3079 | 100.29 B | -0.931 | -6.54 | 20.11 M |
| MCK | Mckesson Corp | 34.8483 | 99.88 B | -0.4107 | -1.16 | 3.34 M |
| CNQ | Canadian Natural Resources | 4.5622 | 98.13 B | -0.2276 | -4.75 | 19.98 M |
| EQNR | Equinor ASA ADR | 7.3824 | 96.3 B | -0.4584 | -5.85 | 3.44 M |
| FCX | Freeport-Mcmoran Inc | 8.0915 | 93.56 B | -0.3372 | -4 | 41.55 M |
| JCI | Johnson Controls Intl | 4.4682 | 91.74 B | -0.2787 | -5.87 | 9.52 M |
| EMR | Emerson Electric Company | 20.4455 | 91.6 B | -0.5274 | -2.51 | 6.35 M |
| WMB | Williams Companies | 4.7182 | 89.34 B | -0.2388 | -4.82 | 11.85 M |
| SHW | Sherwin-Williams Company | 13.1086 | 87.77 B | -1.9635 | -13.03 | 29.54 M |
| ICE | Intercontinental Exchange | 9.0676 | 87.15 B | -0.3943 | -4.17 | 11.4 M |
| SPG | Simon Property Group | 19.217 | 87 B | -1.4379 | -6.96 | 7.99 M |
| CMI | Cummins Inc | 16.9444 | 86.95 B | -0.5281 | -3.02 | 3.5 M |
| RCL | Royal Caribbean Cruises Ltd | 7.6721 | 82.88 B | -0.1396 | -1.79 | 3.72 M |
| ITW | Illinois Tool Works Inc | 22.1051 | 82.87 B | -0.5258 | -2.32 | 3.55 M |
| CP | Canadian Pacific Railway | 4.9442 | 82.56 B | -0.0297 | -0.6 | 5.54 M |
| NGG | National Grid Transco Plc ADR | 14.8463 | 81.64 B | -0.5179 | -3.37 | 188.06 K |
| FDX | Fedex Corp | 46.0711 | 80.28 B | -0.4498 | -0.97 | 2.03 M |
| E | Eni S.P.A. ADR | 14.7008 | 79.23 B | -0.1711 | -1.15 | 860.6 K |
| ECL | Ecolab Inc | 28.9604 | 77.44 B | -0.7265 | -2.45 | 2.31 M |
| SLB | Schlumberger N.V. | 24.873 | 77.26 B | -1.1479 | -4.41 | 14.4 M |
| SU | Suncor Energy Inc | 10.8815 | 77.26 B | -0.6801 | -5.88 | 15.14 M |
| CNI | Canadian National Railway | 11.6347 | 77.25 B | -0.1057 | -0.9 | 4.93 M |
| TRV | The Travelers Companies Inc | 25.7202 | 77.17 B | -1.3741 | -5.07 | 7.34 M |
| MSI | Motorola Solutions | 13.9626 | 76.96 B | -0.2522 | -1.77 | 3.82 M |
| AON | AON Plc | 34.3231 | 75.75 B | -1.2211 | -3.44 | 2.68 M |
| DLR | Digital Realty Trust | 15.2394 | 74.43 B | -0.5625 | -3.56 | 1.52 M |
| EOG | Eog Resources | 22.5519 | 74.17 B | -0.5663 | -2.45 | 6.76 M |
| CL | Colgate-Palmolive Company | 20.7958 | 74.08 B | -0.1529 | -0.73 | 7.8 M |
| MFC | Manulife Financial Corp | 7.3367 | 72.99 B | -0.8925 | -10.85 | 4.02 M |
| DB | Deutsche Bank Ag | 13.6576 | 72.12 B | -0.4683 | -3.32 | 1.99 M |
| URI | United Rentals | 5.5786 | 69.75 B | -0.3002 | -5.11 | 728 K |
| MS-PA | Morgan Stanley | 4.9225 | 68.31 B | -0.0839 | -1.68 | 338.17 K |
| TGT | Target Corporation | 21.2444 | 68.17 B | -0.1378 | -0.64 | 11.67 M |
| APD | Air Products and Chemicals | 37.8317 | 68.03 B | -1.5885 | -4.03 | 3.43 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 192.00 | -144.00 | -42.86 | 1 | |
| CRRX | Carerx Corp | 3.7391 | -1.1807 | -24 | 250 | |
| HMMC | Hemlo Mining Corp. | 33.75 | -9.00 | -21.05 | 22 | |
| MSCL | Satellos Bioscience Inc | 40.80 | -9.60 | -19.05 | 303 | |
| LGO | Largo Resources Ltd | 6.00 | -1.00 | -14.29 | 1.25 K | |
| MFC | Manulife Fin | 9.2571 | -1.2262 | -11.7 | 7.57 M | |
| PIF | Polaris Infrastructure Inc | 374.3586 | -47.9947 | -11.36 | 1 | |
| PSI | Pason Systems Inc | 5.8541 | -0.712 | -10.84 | 202.19 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.421 | -0.7608 | -10.59 | 1.5 K | |
| BCE-PE | Bce Inc Pref E | 5.8635 | -0.6236 | -9.61 | 200 | |
| SLF | Sun Life Financial Inc | 11.0098 | -1.0396 | -8.63 | 1.63 M | |
| TECK-A | Teck Resources Limited | 8.0096 | -0.7391 | -8.45 | 1.68 K | |
| PD | Precision Drilling Corp | 138.40 | -12.60 | -8.34 | 814.11 K | |
| GWO | Great-West Lifeco Inc | 7.9437 | -0.6117 | -7.15 | 1.18 M | |
| TECK-B | Teck Resources Limited | 3.9631 | -0.2922 | -6.87 | 6 M | |
| LNR | Linamar Corp | 3.1267 | -0.2285 | -6.81 | 40.74 K | |
| SU | Suncor Energy Inc | 13.5527 | -0.9816 | -6.75 | 6.38 M | |
| ARX | Arc Resources Ltd | 7.4633 | -0.5386 | -6.73 | 2.38 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.2969 | -0.2271 | -6.44 | 4 K | |
| BCE-PS | Bce Inc Pref S | 5.8657 | -0.3974 | -6.35 | 1.2 K | |
| BN-PC | Brookfield Corporation | 3.7401 | -0.241 | -6.05 | 6.75 K | |
| BU | Burcon Nutrascience Corp | 85.6907 | -5.459 | -5.99 | 2.3 K | |
| MX | Methanex Corp | 7.3587 | -0.4682 | -5.98 | 335.12 K | |
| PIC-PA | Premium Income Corp Pref A | 4.23 | -0.2548 | -5.68 | 4.45 K | |
| POW | Power Corp of Canada Sv | 8.6575 | -0.5157 | -5.62 | 683.51 K | |
| RBA | Rb Global Inc | 15.6954 | -0.9143 | -5.5 | 85.17 K | |
| CNQ | Canadian Natural Resources Ltd. | 5.946 | -0.3444 | -5.48 | 11.16 M | |
| BNS | Bank of Nova Scotia | 12.3903 | -0.7148 | -5.45 | 4.53 M | |
| GFP | Greenfirst Forest Products Inc | 8.4211 | -0.4678 | -5.26 | 1.9 K | |
| DII-B | Dorel Industries Inc | 6.3613 | -0.3518 | -5.24 | 51.74 K | |
| TAL | Petrotal Corp | 65.2349 | -3.5844 | -5.21 | 3.01 K | |
| CM | Canadian Imperial Bank of Commerce | 9.2218 | -0.5011 | -5.15 | 4.82 M | |
| CTC-A | Canadian Tire Corporation Limited | 25.6149 | -1.3871 | -5.14 | 205 K | |
| SDE | Spartan Delta Corp | 65.9479 | -3.471 | -5 | 26 | |
| RY | Royal Bank of Canada | 15.4482 | -0.7963 | -4.9 | 10.77 M | |
| OBE | Obsidian Energy Ltd | 102.41 | -5.25 | -4.88 | 1.26 M | |
| CCO | Cameco Corp | 16.8527 | -0.8536 | -4.82 | 1.19 M | |
| OVV | Ovintiv Inc | 92.9161 | -4.3859 | -4.51 | 484.29 K | |
| MTL | Mullen Group Ltd | 4.8169 | -0.2228 | -4.42 | 218.3 K | |
| LAS-A | Lassonde Industries Inc | 28.3317 | -1.2973 | -4.38 | 500 | |
| BMO | Bank of Montreal | 13.4065 | -0.6009 | -4.29 | 5.18 M | |
| BIR | Birchcliff Energy Ltd | 3.2327 | -0.1414 | -4.19 | 558.6 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.7856 | -0.165 | -4.18 | 361.61 K | |
| GIL | Gildan Activewear Inc | 5.1184 | -0.2205 | -4.13 | 1.22 M | |
| VET | Vermilion Energy Inc | 10.4926 | -0.4445 | -4.06 | 122.7 K | |
| MG | Magna International Inc | 5.183 | -0.2182 | -4.04 | 982.68 K | |
| RUS | Russel Metals | 7.0698 | -0.2952 | -4.01 | 326.2 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.833 | -0.197 | -3.92 | 2 K | |
| K | Kinross Gold Corp | 18.2291 | -0.7416 | -3.91 | 6.39 M | |
| TD | Toronto-Dominion Bank | 10.0386 | -0.4074 | -3.9 | 7.74 M | |
| TRX | Trx Gold Corporation | 4.32 | -0.17 | -3.79 | 51.84 K | |
| ELD | Eldorado Gold | 42.7867 | -1.6826 | -3.78 | 3.76 M | |
| AGI | Alamos Gold Inc Cls A | 6.7332 | -0.2644 | -3.78 | 874.92 K | |
| IGM | Igm Financial Inc | 11.9103 | -0.4608 | -3.72 | 304.45 K | |
| FTS-PG | Fortis Inc Pref G | 8.3969 | -0.3168 | -3.64 | 12.07 K | |
| PWF-PA | Power Financial Corp Pref A | 6.3125 | -0.2378 | -3.63 | 400 | |
| WTE | Westshore Terminals Investment Corp | 3.5564 | -0.1336 | -3.62 | 79.65 K | |
| TXP | Touchstone Exploration Inc | 22.8315 | -0.8493 | -3.59 | 227.5 K | |
| BTE | Baytex Energy Corp | 9.2016 | -0.3388 | -3.55 | 418.53 K | |
| BHC | Bausch Health Companies Inc | 12.2628 | -0.4512 | -3.55 | 867.01 K | |
| BCE-PY | BCE Inc Pref Y | 6.2064 | -0.2263 | -3.52 | 1.05 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.8201 | -0.1369 | -3.46 | 23.86 K | |
| ATRL | Atkinsrealis Group Inc | 28.3596 | -0.9829 | -3.35 | 435.61 K | |
| TA | Transalta Corp | 11.3973 | -0.3903 | -3.31 | 354.15 K | |
| L | Loblaw CO | 4.9227 | -0.1651 | -3.25 | 1.47 M | |
| TCW | Trican Well | 3.937 | -0.1318 | -3.24 | 440.6 K | |
| PNP | Pinetree Capital Ltd | 240.00 | -8.00 | -3.23 | 1.23 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.9248 | -0.2256 | -3.16 | 12.68 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.8565 | -0.222 | -3.14 | 4.21 K | |
| S | Sherritt Intl Rv | 3.1783 | -0.1014 | -3.09 | 1.03 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.3931 | -0.139 | -3.07 | 4.5 K | |
| BCE-PG | Bce Inc Pref G | 6.559 | -0.2049 | -3.03 | 4.5 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.1714 | -0.1886 | -2.97 | 19.71 K | |
| AAV | Advantage Oil & Gas Ltd | 5.149 | -0.1554 | -2.93 | 448.36 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.6166 | -0.1358 | -2.86 | 11.26 K | |
| WN | George Weston Limited | 14.4479 | -0.4183 | -2.81 | 476.43 K | |
| DCM | Data Communications Mgmt Corp | 148.6234 | -4.2975 | -2.81 | 1.81 K | |
| MFI | Maple Leaf Foods | 6.1371 | -0.174 | -2.76 | 36.31 K | |
| PBL | Pollard Banknote Ltd | 3.9408 | -0.1108 | -2.73 | 6.2 K | |
| FTT | Finning Intl | 7.994 | -0.2115 | -2.58 | 232.63 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.8035 | -0.1775 | -2.54 | 7.04 K | |
| EDV | Endeavour Mining Corp | 15.7546 | -0.404 | -2.5 | 9.03 K | |
| ABX | Barrick Mining Corp | 32.6302 | -0.8322 | -2.49 | 4.36 M | |
| CGI | CDN General Inv | 5.0459 | -0.1266 | -2.45 | 5.7 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.4451 | -0.0861 | -2.44 | 5.74 K | |
| ATS | Ats Corp | 4.10 | -0.10 | -2.38 | 118.5 K | |
| BN-PM | Brookfield Corporation | 4.3876 | -0.107 | -2.38 | 4.3 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.4908 | -0.1331 | -2.37 | 2.97 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.658 | -0.1307 | -2.26 | 4.96 K | |
| RFA | RFA Financial Inc. | 12.0487 | -0.276 | -2.24 | 19.13 K | |
| FTS | Fortis Inc | 12.23 | -0.2786 | -2.23 | 357.15 K | |
| ONEX | Onex Corp | 16.9593 | -0.3822 | -2.2 | 116.84 K | |
| PWF-PH | Power Financial Corp Pref H | 7.5932 | -0.1671 | -2.15 | 3.05 K | |
| BCE-PI | BCE Inc Pref AI | 6.637 | -0.1447 | -2.13 | 31.48 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.1437 | -0.1336 | -2.13 | 2.09 M | |
| BNE | Bonterra Energy Corp | 8.9152 | -0.1901 | -2.09 | 69.68 K | |
| BBD-PC | Bombardier Inc Pref C | 4.3304 | -0.0913 | -2.06 | 6.87 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.7836 | -0.1397 | -2.02 | 7.55 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.0569 | -0.1425 | -1.98 | 4.37 K | |
| TRP | TC Energy Corp | 13.0275 | -0.2578 | -1.94 | 1.76 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 18.8127 | 50.19 B | -1.4281 | -7.06 | 1.04 M |
| BRDCY | Bridgestone Corporation | 3.9014 | 32 B | -0.0602 | -1.52 | 3.35 K |
| LNWO | Light & Wonder, Inc. | 13.35 | 7.19 B | -0.23 | -1.69 | 937.6 K |
| GAMI | GAMCO Investors Inc | 11.2754 | 543.78 M | -0.568 | -4.8 | 123.49 K |
| NTPIF | Nam Tai Property Inc. | 5.50 | 265.68 M | -0.18 | -3.17 | 260.24 K |
| ECXJ | CXJ Group Co. Limited | 170.00 | 138.09 M | -10.00 | -5.56 | 1 K |
| HSTC | HST Global Inc | 29.25 | 91.93 M | -8.25 | -22 | 1 K |
| ELCO | Elcom International Inc | 9.90 | 16.57 M | -1.10 | -10 | 59 |
| ICBU | Imd Companies | 11.50 | 2.46 M | -1.00 | -8 | 381.92 K |
| MEDH | MedX Holdings Inc | 52.50 | 1.48 M | -2.50 | -4.55 | 55.58 K |
| GRLF | Green Leaf Innovations Inc | 4.50 | 93.34 K | -1.50 | -25 | 124.2 K |
| XLWH | Xinliwang International Holdings Company Ltd | 150.00 | 10.92 K | -70.00 | -31.82 | 48 |
| CDVIQ | Cal Dive International Inc | 6.44 | 9.86 K | -0.46 | -6.67 | 251.42 K |
| CBRI | CMTSU Liquidation Inc | 4.79 | 8.16 K | -0.14 | -2.84 | 230.78 K |
| HDYNQ | Hyperdynamics Corporation | 4.32 | 3.56 K | -0.24 | -5.26 | 7.6 K |
| CYRNQ | CYRNQ | 36.00 | 799 | -0.40 | -1.1 | 81 |
| PROT | Proteonomix Inc | 5.00 | 791 | -1.50 | -23.08 | 2.3 K |
| SPDC | Speed Commerce Inc | 7.20 | 603 | -0.16 | -2.17 | 497 |
| PRXIQ | Premier Exhibitions Inc | 10.60 | 491 | -0.30 | -2.75 | 1.7 K |
| YVRLF | Liquid Media Group Ltd. | 16.00 | 482 | -2.00 | -11.11 | 78 |
| SYNE | Synthesis Energy Systems Inc | 35.20 | 157 | -1.28 | -3.51 | 1.74 K |
| FRTD | Fortitude Group Inc | 127.2727 | -44.5455 | -25.93 | 119.35 K | |
| PTRC | Petro River Oil Corp | 64.00 | -16.00 | -20 | 24 | |
| DKTS | Top Shelf Brands Holdings Corp | 12.00 | -1.50 | -11.11 | 100 | |
| AFPW | AlumiFuel Power Corporation | 4549.9995 | -450.0005 | -9 | 2 | |
| DKAM | Drinks Americas Holdings Ltd | 900.0004 | -37.5007 | -4 | 2 | |
| BAJFF | Camrova Resources Inc | 3.622 | -0.08 | -2.16 | 1.4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -18.00 | -50 | 10.5 K | |
| GGA | Goldgroup Mining Inc. | 4.275 | -1.425 | -25 | 439 | |
| GORO | Goldgroup Mining Inc. | 17.10 | -5.70 | -25 | 110 | |
| SNV | Sonoro Energy Ltd | 28.00 | -8.00 | -22.22 | 75 | |
| KEEK | Personas Social Incorporated | 105.00 | -30.00 | -22.22 | 17 | |
| IB | IBC Advanced Alloys Corp | 6.60 | -1.80 | -21.43 | 942 | |
| COV | Covalon Technologies Ltd | 3.7333 | -0.9334 | -20 | 7.09 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -9.00 | -18.18 | 212 | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 690 | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -1.00 | -12.5 | 143.5 K | |
| CAMB | Cambria Gold Mines Inc. | 7.50 | -1.00 | -11.76 | 156 K | |
| EMR | Emgold Mining Corporation | 40.00 | -5.00 | -11.11 | 11 K | |
| CTH | CoTec Holdings Corp. | 170.00 | -20.00 | -10.53 | 25 | |
| VMY-H | Voice Mobility International Inc | 3.375 | -0.25 | -6.9 | 4.06 K | |
| VLI | Vision Lithium Inc | 4.50 | -0.30 | -6.25 | 13 K | |
| VVTM | VVT Med Inc. | 1168.2242 | -70.0935 | -5.66 | 18 | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | -0.50 | -5.26 | 470 | |
| SLG | PetroTal Corp | 12.0885 | -0.6642 | -5.21 | 301.32 K | |
| GBU | Gabriel Resources Ltd | 22.70 | -1.10 | -4.62 | 284.01 K | |
| WEC | Winchester Equity Corporation | 4.40 | -0.20 | -4.35 | 1.15 K | |
| TIG | Triumph Gold Corp | 26.00 | -1.00 | -3.7 | 1.05 K | |
| WINS | Winshear Gold Corp | 11.1001 | -0.37 | -3.23 | 387 | |
| AVCR | Avricore Health Inc | 6.40 | -0.20 | -3.03 | 2.55 K | |
| BKM | Pacific Booker Minerals Inc | 6.32 | -0.18 | -2.77 | 3.2 K | |
| GCOM | Green Shift Commodities Ltd. | 8.00 | -0.20 | -2.44 | 3.52 K | |
| OYL | CGX Energy Inc | 6.90 | -0.10 | -1.43 | 110.35 K | |
| RET-A | Reitmans (Canada) Limited | 6.7169 | -0.0649 | -0.96 | 63.44 K |