Loser Volumes for 30 January 2009 from 00:00:00 until 23:59:59
Loser Volumes for 30 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 | 22.8118 | 67.11 B | -0.1151 | -0.5 | 1.05 M |
| LNG | Cheniere Energy | 3.364 | 55.04 B | -0.2006 | -5.63 | 186 K |
| GSAT | Globalstar | 3.60 | 10.7 B | -0.90 | -20 | 70.04 K |
| SEB | Seaboard Corporation | 971.2717 | 4.08 B | -8.698 | -0.89 | 1 K |
| PRK | Park National Corp | 25.0875 | 3.75 B | -0.3653 | -1.44 | 90.6 K |
| NHC | National Healthcare Corp | 27.6316 | 3.44 B | -0.4858 | -1.73 | 11 K |
| CET | Central Securities Corp | 5.5434 | 1.59 B | -0.1275 | -2.25 | 12.5 K |
| TMP | Tompkinstrustco | 26.1288 | 1.45 B | -0.1667 | -0.63 | 65.78 K |
| REPX | Riley Exploration Permian Inc | 55.2999 | 769.99 M | -1.4059 | -2.48 | 541 |
| OBE | Obsidian Energy Ltd | 46.6564 | 697.15 M | -4.1701 | -8.2 | 768.26 K |
| IDR | Idaho Strategic Resources | 3.22 | 500.22 M | -1.26 | -28.13 | 168 |
| VKI | Invesco Advantage Muni Income Trust II | 3.0525 | 403.37 M | -0.0546 | -1.76 | 71.7 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7375 | 303.88 M | -0.0471 | -0.98 | 18.3 K |
| GENC | Gencor Industries IN | 5.28 | 263.84 M | -0.0533 | -1 | 7.35 K |
| LODE | Comstock Mining Inc | 750.00 | 261.42 M | -50.00 | -6.25 | 182 |
| ACU | Acme United Corp | 5.032 | 232.98 M | -0.0281 | -0.56 | 400 |
| PLX | Protalix Biotherapeutics | 23.50 | 190.15 M | -2.10 | -8.2 | 7.38 K |
| ESP | Espey Mfg. & Electronics | 7.2954 | 189.54 M | -0.4625 | -5.96 | 5.7 K |
| PLG | Platinum Group Metals Ltd | 154.00 | 184.26 M | -11.00 | -6.67 | 917 |
| BCV | Bancroft Convertible Fund | 3.7472 | 143.84 M | -0.0322 | -0.85 | 12.7 K |
| USBC | USBC, Inc. | 840.00 | 142.71 M | -60.00 | -6.67 | 2 |
| STXS | Stereotaxis Inc | 23.9303 | 137.49 M | -4.5983 | -16.12 | 44.94 K |
| SIF | Sifco Industries | 5.7878 | 121.62 M | -0.3026 | -4.97 | 9.5 K |
| BDL | Flanigan's Enterprises | 3.1712 | 89.23 M | -0.0418 | -1.3 | 600 |
| WWR | Westwater Resources | 4164.00 | 74.09 M | -155.9995 | -3.61 | 52 |
| FSP | Franklin Street Properties | 4.4026 | 46.41 M | -0.2274 | -4.91 | 720.9 K |
| CPHI | China Pharma Holdings | 121.00 | 44.17 M | -9.00 | -6.92 | 196 |
| NNVC | Nanoviricides Inc | 49.70 | 34.68 M | -1.40 | -2.74 | 977 |
| IGC | India Globalization Capital Inc | 9.90 | 28.93 M | -0.10 | -1 | 80 |
| BRN | Barnwell Industries | 5.1746 | 13.82 M | -0.1361 | -2.56 | 4.82 K |
| TOVX | Theriva Biologics Inc | 1662.50 | 10.6 M | -87.50 | -5 | 8 |
| DSS | Document Security Systems | 3822.2173 | 5.57 M | -166.1858 | -4.17 | 20 |
| GBR | New Concept Energy Inc | 3.45 | 3.73 M | -0.28 | -7.51 | 2.4 K |
| PW | Power REIT | 10.1597 | 2.93 M | -0.801 | -7.31 | 2.91 K |
| TPHS | Trinity Pl Hlds Inc | 5.756 | 1.35 M | -0.1195 | -2.03 | 28.05 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2965.6899 | 6.07 T | -70.6201 | -2.33 | 33.36 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.4023 | 4.24 T | -0.1189 | -1.4 | 186.69 M |
| GOOG | Alphabet Inc Class C | 8.3629 | 4.21 T | -0.1184 | -1.4 | 187.58 M |
| MSFT | Microsoft Corporation | 12.446 | 3.69 T | -0.3566 | -2.79 | 62.39 M |
| WMT | Walmart Inc. Common Stock | 11.0209 | 920.91 B | -0.1731 | -1.55 | 61.84 M |
| ASML | ASML Holding N.V. ADR | 15.2141 | 694.85 B | -0.1196 | -0.78 | 1.25 M |
| INTC | Intel Corp | 8.0781 | 527.4 B | -0.2943 | -3.52 | 47.01 M |
| CSCO | Cisco Systems Inc | 9.6347 | 447.23 B | -0.6179 | -6.03 | 75.29 M |
| COST | Costco Wholesale | 31.4627 | 426.56 B | -0.9922 | -3.06 | 6.68 M |
| AMAT | Applied Materials | 7.0715 | 424.4 B | -0.1735 | -2.39 | 21.25 M |
| LIN | Linde Plc | 44.7815 | 220.44 B | -0.597 | -1.32 | 4.5 M |
| WDC | Western Digital Cp | 8.8231 | 212.15 B | -0.6431 | -6.79 | 8.43 M |
| VZ | Verizon Communications Inc | 11.4136 | 200.34 B | -0.1376 | -1.19 | 17.74 M |
| TMUS | T-Mobile US | 21.6525 | 196.71 B | -0.3027 | -1.38 | 1.13 M |
| PEP | Pepsico Inc | 29.8858 | 192.09 B | -0.8628 | -2.81 | 7.58 M |
| ADI | Analog Devices | 13.3175 | 181.07 B | -0.3066 | -2.25 | 6.52 M |
| QCOM | Qualcomm Inc | 22.57 | 173.03 B | -0.3789 | -1.65 | 20.79 M |
| IBKR | Interactive Brokers | 3.8021 | 155.76 B | -0.1295 | -3.29 | 2.4 M |
| VRTX | Vertex Pharmaceutic | 33.05 | 130.9 B | -0.67 | -1.99 | 1.95 M |
| SBUX | Starbucks Corporation | 3.7749 | 123.75 B | -0.084 | -2.18 | 33.16 M |
| ADP | Automatic Data Processing, Inc. | 20.4222 | 109.74 B | -0.1967 | -0.95 | 6.21 M |
| EQIX | Equinix Inc | 39.4324 | 105.95 B | -2.077 | -5 | 745.3 K |
| ADBE | Adobe Systems Inc | 19.31 | 105.5 B | -0.74 | -3.69 | 8.97 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.9578 | 104.9 B | -0.0942 | -0.67 | 2.3 M |
| INTU | Intuit Inc | 19.9908 | 98.01 B | -0.8384 | -4.03 | 3.93 M |
| CMCSA | Comcast Corporation | 4.6681 | 92.9 B | -0.2167 | -4.44 | 43.65 M |
| MELI | MercadoLibre Inc | 12.9943 | 92.69 B | -0.3972 | -2.97 | 390.26 K |
| MAR | Marriot International | 13.0334 | 91.93 B | -0.4555 | -3.38 | 6.21 M |
| CDNS | Cadence Design Systems, Inc. | 3.78 | 89.16 B | -0.23 | -5.74 | 2.55 M |
| MDLZ | Mondelez Intl Inc | 18.1446 | 81.08 B | -0.7957 | -4.2 | 17.53 M |
| CTAS | Cintas Corp | 4.4616 | 80.31 B | -0.1804 | -3.89 | 6.53 M |
| SNPS | Synopsys Inc | 18.50 | 78.84 B | -0.42 | -2.22 | 1.05 M |
| ROST | Ross Stores Inc | 6.1762 | 78.58 B | -0.1469 | -2.32 | 13.46 M |
| AEP | American Electric Power Company | 15.9039 | 68.26 B | -0.6849 | -4.13 | 4.43 M |
| MPWR | Monolithic Power Sys | 10.3812 | 66.96 B | -0.5553 | -5.08 | 579.4 K |
| TER | Teradyne Inc | 4.4257 | 64.18 B | -0.1657 | -3.61 | 5.13 M |
| COHR | Coherent Inc | 8.867 | 64.02 B | -0.2213 | -2.44 | 270.2 K |
| BKR | Baker Hughes A Ge Co. Cl A | 16.5165 | 62.94 B | -0.575 | -3.36 | 5.05 M |
| GRMN | Garmin Ltd | 9.985 | 60.16 B | -0.5069 | -4.83 | 1.25 M |
| NDAQ | Nasdaq Inc | 5.7207 | 54.55 B | -0.0761 | -1.31 | 7.96 M |
| ADSK | Autodesk Inc | 16.56 | 54.47 B | -0.37 | -2.19 | 3.64 M |
| EA | Electronic Arts Inc | 14.9981 | 52.58 B | -0.7285 | -4.63 | 13.19 M |
| AXON | Axon Enterprise Inc | 5.07 | 50.01 B | -0.18 | -3.43 | 656.5 K |
| XEL | XCEL Energy Inc | 10.0701 | 49.33 B | -0.1527 | -1.49 | 2.97 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.1739 | 47.53 B | -0.2346 | -6.88 | 4.12 M |
| EXC | Exelon Corp | 19.5638 | 46.98 B | -0.7794 | -3.83 | 7.07 M |
| EBAY | Ebay Inc | 4.4872 | 46.54 B | -0.0858 | -1.88 | 29.11 M |
| TTWO | Take-Two Interactive Software | 7.02 | 45.23 B | -0.17 | -2.36 | 892.52 K |
| ODFL | Old Dominion Freight Line Inc | 3.5564 | 44.86 B | -0.2083 | -5.53 | 8.68 M |
| PAYX | Paychex Inc | 13.6704 | 44.6 B | -0.3152 | -2.25 | 4.21 M |
| UAL | United Airlines Holdings Inc | 9.44 | 41.01 B | -1.06 | -10.1 | 9.55 M |
| NTAP | Netapp Inc | 10.8867 | 40.64 B | -0.8148 | -6.96 | 9.41 M |
| EXPE | Expedia Group Inc | 11.785 | 39.4 B | -0.132 | -1.11 | 2.05 M |
| ROP | Roper Industries | 37.1601 | 39.31 B | -0.8039 | -2.12 | 1.2 M |
| VOD | Vodafone Grp Plc ADR | 7.428 | 37.48 B | -0.0439 | -0.59 | 1.89 M |
| STLD | Steel Dynamics Inc | 7.18 | 37.34 B | -0.8249 | -10.3 | 10.39 M |
| MSTR | Strategy | 3.87 | 37.31 B | -0.116 | -2.91 | 1.23 M |
| KMB | Kimberly-Clark Corp | 33.3461 | 36.82 B | -0.5637 | -1.66 | 3.67 M |
| ESLT | Elbit Systems Ltd | 32.6305 | 36.53 B | -0.6298 | -1.89 | 5.8 K |
| ACGL | Arch Capital Grp Ltd | 6.3551 | 33.43 B | -0.1015 | -1.57 | 5.08 M |
| ON | On Semiconductor | 4.17 | 31.75 B | -0.18 | -4.14 | 5.34 M |
| CASY | Casey's General Stor | 18.2701 | 31.59 B | -0.705 | -3.72 | 437.13 K |
| WTW | Weight Watchers International, Inc | 45.8514 | 31.54 B | -0.4074 | -0.88 | 918.23 K |
| BIIB | Biogen Inc | 48.65 | 31.12 B | -0.63 | -1.28 | 3.4 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.7753 | 30.73 B | -0.4564 | -5.54 | 2.86 M |
| ALNY | Alnylam Pharmaceuticals | 21.09 | 30.39 B | -0.21 | -0.99 | 183.3 K |
| FISV | Fiserv Inc | 7.5994 | 29.6 B | -0.1914 | -2.46 | 6.86 M |
| ILMN | Illumina Inc | 26.6148 | 29.09 B | -0.5934 | -2.18 | 2.05 M |
| CTSH | Cognizant Tech Sol | 8.2606 | 28.04 B | -0.3616 | -4.19 | 11.9 M |
| INSM | Insmed Inc | 4.39 | 27.59 B | -0.16 | -3.52 | 199.47 K |
| JBHT | J B Hunt Transport | 18.6563 | 26.51 B | -0.2011 | -1.07 | 3.83 M |
| CINF | Cincinnati Financial | 11.9905 | 26.5 B | -0.4483 | -3.6 | 2.04 M |
| VRSN | Verisign Inc | 16.195 | 25.96 B | -0.2852 | -1.73 | 2.69 M |
| FCNCA | First Citizens Bancs | 128.9141 | 25.83 B | -2.4887 | -1.89 | 4.4 K |
| DLTR | Dollar Tree Inc | 14.2367 | 24.89 B | -0.1866 | -1.29 | 3.75 M |
| PFG | Principal Financial Group Inc | 9.4958 | 24.61 B | -0.7154 | -7.01 | 3.69 M |
| EXPD | Expeditors Intl | 22.4012 | 24.31 B | -0.9505 | -4.07 | 3.47 M |
| TROW | T Rowe Price Group | 15.5125 | 23.74 B | -1.2767 | -7.6 | 5.41 M |
| FFIV | F5 Networks Inc | 22.17 | 23.56 B | -0.72 | -3.15 | 1.55 M |
| ULTA | Ulta Beauty Inc | 5.7655 | 22.16 B | -0.5933 | -9.33 | 276.9 K |
| WWD | Woodward Inc | 18.1325 | 21.17 B | -0.8903 | -4.68 | 528.68 K |
| MKSI | Mks Instruments Inc | 11.5198 | 20.71 B | -0.1148 | -0.99 | 346.7 K |
| PAAS | Pan Amer Silver Corp | 13.9811 | 19.93 B | -0.1844 | -1.3 | 1.38 M |
| SBAC | SBA Communications | 18.2565 | 19.75 B | -0.5413 | -2.88 | 1.55 M |
| EVRG | Evergy Inc | 9.974 | 19.25 B | -0.0894 | -0.89 | 1.24 M |
| RGLD | Royal Gold Inc | 39.4292 | 19.15 B | -0.2788 | -0.7 | 834.5 K |
| VTRS | Viatris Inc | 9.1828 | 18.68 B | -0.0811 | -0.88 | 6.81 M |
| EWBC | East West Bancorp | 6.8328 | 18.63 B | -0.1368 | -1.96 | 1.09 M |
| LNT | Alliant Energy Corp | 7.8609 | 18.2 B | -0.1254 | -1.57 | 1.52 M |
| NWS | News Cp Cl B | 6.3563 | 18.19 B | -0.3336 | -4.99 | 7.48 M |
| ZBRA | Zebra Technologies | 16.83 | 18.08 B | -0.54 | -3.11 | 386.35 K |
| GEN | Gen Digital Inc | 5.4791 | 17.81 B | -0.0465 | -0.84 | 20.63 M |
| NDSN | Nordson Corp | 12.4615 | 17.27 B | -0.6105 | -4.67 | 360.4 K |
| HST | Host Marriott Financial Trust | 3.0466 | 17.03 B | -0.2152 | -6.6 | 17.23 M |
| STRL | Sterling Constructio | 17.92 | 16.92 B | -0.71 | -3.81 | 54.79 K |
| PTC | Ptc Inc | 9.00 | 16.7 B | -0.30 | -3.23 | 1.34 M |
| PAA | Plains All American Pipeline LP | 5.6557 | 16.54 B | -0.0968 | -1.68 | 1.12 M |
| PNFP | Pinnacle Finl Ptnrs | 20.6687 | 16.19 B | -0.5948 | -2.8 | 166.98 K |
| LAMR | Lamar Advertis A | 5.0405 | 15.75 B | -0.4196 | -7.68 | 1.26 M |
| NBIX | Neurocrine Bioscienc | 3.32 | 15.33 B | -0.19 | -5.41 | 78.74 K |
| LOGI | Logitech Int S.A. | 6.6469 | 14.97 B | -0.1387 | -2.04 | 1.13 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.799 | 2.23 T | -0.0891 | -1.82 | 11.85 M |
| LLY | Eli Lilly and Company | 22.799 | 1.08 T | -0.7121 | -3.03 | 9.6 M |
| WMT | Wal-Mart Stores | 10.9774 | 911.57 B | -0.1724 | -1.55 | 61.84 M |
| XOM | Exxon Mobil Corporation | 44.2914 | 661.38 B | -0.3011 | -0.68 | 51.91 M |
| JNJ | Johnson & Johnson | 34.6956 | 631.59 B | -0.3549 | -1.01 | 13.86 M |
| ORCL | Oracle Corporation | 13.7372 | 449.99 B | -0.6203 | -4.32 | 33.54 M |
| BAC | Bank of America Corporation | 5.0494 | 448.17 B | -0.1535 | -2.95 | 220.96 M |
| CAT | Caterpillar Inc | 19.9517 | 392.84 B | -0.6467 | -3.14 | 20.96 M |
| KO | Coca-Cola Company | 12.5324 | 376.13 B | -0.2435 | -1.91 | 22.61 M |
| GE | General Electric Company | 39.9921 | 374.19 B | -1.9451 | -4.64 | 23.24 M |
| UNH | Unitedhealth Group Inc | 22.0713 | 362.4 B | -0.2805 | -1.25 | 9.33 M |
| MS | Morgan Stanley | 14.0634 | 343.29 B | -0.7994 | -5.38 | 42.33 M |
| PG | Procter & Gamble Company | 34.9593 | 335.32 B | -2.3862 | -6.39 | 35.11 M |
| MRK | Merck & Company | 14.9735 | 334.13 B | -0.2046 | -1.35 | 17.21 M |
| HD | Home Depot | 14.0486 | 324.09 B | -0.3067 | -2.14 | 27.04 M |
| GS | Goldman Sachs Group | 59.874 | 303.58 B | -1.4759 | -2.41 | 20.34 M |
| RY | Royal Bank of Canada | 12.5998 | 298.78 B | -0.1179 | -0.93 | 1.53 M |
| RTX | Raytheon Technologies | 20.2167 | 296.92 B | -0.2907 | -1.42 | 10.78 M |
| PM | Philip Morris International Inc | 16.5556 | 294.44 B | -0.713 | -4.13 | 19.18 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0234 | 260.5 B | -0.077 | -2.48 | 3.56 M |
| SHEL | Royal Dutch Shell Plc ADR | 49.23 | 248.51 B | -1.88 | -3.68 | 3.44 M |
| BAC-PL | Bank of America Corporation | 166.3654 | 242.53 B | -8.8937 | -5.07 | 29.58 K |
| SAP | SAP Ag ADR | 26.048 | 241.55 B | -0.4196 | -1.59 | 2.24 M |
| C | Citigroup Inc | 26.0811 | 232.71 B | -2.5714 | -8.97 | 19.74 M |
| BAC-PE | Bank of America Corporation | 3.06 | 229.93 B | -0.0735 | -2.35 | 346.39 K |
| TM | Toyota Motor Corp Ltd | 43.0913 | 223.45 B | -1.0788 | -2.44 | 1.01 M |
| IBM | International Business Machines | 49.1639 | 223.42 B | -0.4614 | -0.93 | 10.06 M |
| BHP | BHP Billiton Ltd ADR | 13.3315 | 221.59 B | -0.7103 | -5.06 | 6 M |
| TMO | Thermo Fisher Scientific Inc | 33.9928 | 220.33 B | -0.5676 | -1.64 | 4.42 M |
| TD | Toronto Dominion Bank | 7.8031 | 203.38 B | -0.1282 | -1.62 | 5.19 M |
| TTE | Totalenergies Se ADR | 11.1049 | 193.15 B | -0.261 | -2.3 | 2.52 M |
| DIS | Walt Disney Company | 17.3978 | 180.96 B | -0.4796 | -2.68 | 15.48 M |
| UNP | Union Pacific Corp | 15.1171 | 176.91 B | -0.3141 | -2.04 | 9.91 M |
| ETN | Eaton Corp | 13.6932 | 176.07 B | -0.3826 | -2.72 | 4.29 M |
| TJX | TJX Companies | 3.8584 | 169.91 B | -0.1251 | -3.14 | 18.22 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.77 | 167.09 B | -0.2217 | -5.55 | 334.1 K |
| DE | Deere & Company | 24.8517 | 165.3 B | -0.9013 | -3.5 | 6.32 M |
| CRM | Salesforce.com Inc | 6.5562 | 164.92 B | -0.244 | -3.59 | 6.17 M |
| RIO | Rio Tinto Plc ADR | 6.7249 | 159.76 B | -0.2504 | -3.59 | 5.88 M |
| SCCO | Southern Copper Corp | 6.9335 | 156.51 B | -0.5124 | -6.88 | 7.39 M |
| PFE | Pfizer Inc | 6.6177 | 152.75 B | -0.2452 | -3.57 | 72.44 M |
| DHR | Danaher Corp | 11.181 | 143.33 B | -0.1519 | -1.34 | 6.96 M |
| SONY | Sony Group Corp ADR | 3.1538 | 138.65 B | -0.1723 | -5.18 | 8.25 M |
| LMT | Lockheed Martin Corp | 48.1615 | 138.02 B | -0.6282 | -1.29 | 2.44 M |
| COF | Capital One Financial Corp | 11.9285 | 137.32 B | -0.7757 | -6.11 | 14.73 M |
| PLD | Prologis Inc | 9.1721 | 137.27 B | -0.7624 | -7.67 | 3.18 M |
| GLW | Corning Inc | 6.7496 | 136.56 B | -0.247 | -3.53 | 14.66 M |
| UL | Unilever Plc ADR | 14.0386 | 136.53 B | -0.3906 | -2.71 | 1.16 M |
| PH | Parker-Hannifin Corp | 28.4183 | 133.51 B | -1.0487 | -3.56 | 2.48 M |
| CB | Chubb Ltd | 26.4747 | 132.91 B | -0.8853 | -3.24 | 3.73 M |
| BMY | Bristol-Myers Squibb Company | 11.4912 | 132.06 B | -0.2201 | -1.88 | 14.64 M |
| SPGI | S&P Global Inc | 16.2861 | 124.6 B | -0.3333 | -2.01 | 5.98 M |
| CVS | CVS Corp | 17.917 | 121.49 B | -0.3266 | -1.79 | 11.67 M |
| PGR | Progressive Corp | 6.9926 | 121.43 B | -0.1956 | -2.72 | 6.52 M |
| LOW | Lowe's Companies | 13.402 | 113.9 B | -0.807 | -5.68 | 21.42 M |
| ENB | Enbridge Inc | 7.0554 | 112.02 B | -0.1097 | -1.53 | 1.55 M |
| CM | Canadian Imperial Bank of Commerce | 7.1677 | 111.73 B | -0.1283 | -1.76 | 963.2 K |
| BNS | Bank of Nova Scotia | 10.5854 | 110.51 B | -0.172 | -1.6 | 1.32 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.3471 | 110.43 B | -0.0573 | -0.55 | 9.05 M |
| ACN | Accenture Plc | 22.6993 | 109.23 B | -0.4387 | -1.9 | 5.18 M |
| MO | Altria Group | 6.2785 | 108.67 B | -0.1139 | -1.78 | 27.84 M |
| SO | Southern Company | 15.8027 | 106.74 B | -0.1937 | -1.21 | 5.81 M |
| GD | General Dynamics Corp | 37.9523 | 106.32 B | -1.0102 | -2.59 | 2.68 M |
| TT | Trane Technologies Plc | 7.6388 | 105.6 B | -0.2451 | -3.11 | 8.09 M |
| PNC | PNC Bank | 20.3607 | 101.82 B | -1.0644 | -4.97 | 8.85 M |
| VLO | Valero Energy Corp | 13.7762 | 100.29 B | -0.3257 | -2.31 | 15.54 M |
| MCK | Mckesson Corp | 38.6232 | 99.88 B | -0.5593 | -1.43 | 3.11 M |
| CNQ | Canadian Natural Resources | 4.7326 | 98.13 B | -0.0759 | -1.58 | 15.5 M |
| DUK | Duke Energy Corp | 20.7094 | 97.07 B | -0.3554 | -1.69 | 3.77 M |
| EQNR | Equinor ASA ADR | 7.3824 | 96.3 B | -0.0428 | -0.58 | 1.92 M |
| MMM | 3M Company | 26.8113 | 94.2 B | -1.3758 | -4.88 | 9.11 M |
| FCX | Freeport-Mcmoran Inc | 9.0169 | 93.56 B | -0.5523 | -5.77 | 40.15 M |
| JCI | Johnson Controls Intl | 4.5416 | 91.74 B | -0.1967 | -4.15 | 4.46 M |
| EMR | Emerson Electric Company | 20.2904 | 91.6 B | -0.6143 | -2.94 | 7.63 M |
| AEM | Agnico-Eagle Mines Ltd | 40.4704 | 91.33 B | -0.5341 | -1.3 | 6.04 M |
| UPS | United Parcel Service | 23.6105 | 89.79 B | -1.3058 | -5.24 | 11.08 M |
| WM | Waste Management | 19.8986 | 89.62 B | -0.3956 | -1.95 | 4.09 M |
| WMB | Williams Companies | 5.0425 | 89.34 B | -0.0285 | -0.56 | 10.87 M |
| SHW | Sherwin-Williams Company | 12.9862 | 87.77 B | -0.2611 | -1.97 | 6.81 M |
| ICE | Intercontinental Exchange | 9.7162 | 87.15 B | -0.1758 | -1.78 | 11.84 M |
| SPG | Simon Property Group | 19.1325 | 87 B | -0.6499 | -3.29 | 16.12 M |
| CMI | Cummins Inc | 16.0287 | 86.95 B | -0.7887 | -4.69 | 3.53 M |
| ELV | Elevance Health Inc | 32.9222 | 86.36 B | -0.9849 | -2.9 | 4.3 M |
| MCO | Moody's Corp | 17.4115 | 84.59 B | -0.4552 | -2.55 | 5.34 M |
| RCL | Royal Caribbean Cruises Ltd | 5.331 | 82.88 B | -1.1172 | -17.33 | 10.82 M |
| ITW | Illinois Tool Works Inc | 21.4675 | 82.87 B | -0.7493 | -3.37 | 4.58 M |
| CP | Canadian Pacific Railway | 4.9987 | 82.56 B | -0.0892 | -1.75 | 11.44 M |
| NOC | Northrop Grumman Corp | 30.1387 | 81.65 B | -0.2067 | -0.68 | 2.45 M |
| AMT | American Tower Corp | 21.9562 | 81.17 B | -0.6368 | -2.82 | 4.47 M |
| FDX | Fedex Corp | 41.6627 | 80.28 B | -2.9362 | -6.58 | 4.66 M |
| E | Eni S.P.A. ADR | 14.499 | 79.23 B | -0.6499 | -4.29 | 799.3 K |
| ECL | Ecolab Inc | 27.7197 | 77.44 B | -0.6122 | -2.16 | 2.54 M |
| USB-PH | U.S. Bancorp | 7.3162 | 77.27 B | -0.1568 | -2.1 | 17.95 K |
| SLB | Schlumberger N.V. | 27.2355 | 77.26 B | -0.7475 | -2.67 | 10.08 M |
| SU | Suncor Energy Inc | 11.3842 | 77.26 B | -0.2484 | -2.14 | 7.54 M |
| CNI | Canadian National Railway | 12.7534 | 77.25 B | -0.2514 | -1.93 | 4.53 M |
| TRV | The Travelers Companies Inc | 25.7736 | 77.17 B | -0.527 | -2 | 5.7 M |
| MSI | Motorola Solutions | 13.9626 | 76.96 B | -0.725 | -4.94 | 3.96 M |
| AON | AON Plc | 30.8952 | 75.75 B | -0.7588 | -2.4 | 4.45 M |
| DLR | Digital Realty Trust | 16.0229 | 74.43 B | -0.8639 | -5.12 | 2.77 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PWF-PA | Power Financial Corp Pref A | 5.3664 | -0.9413 | -14.92 | 4.91 K | |
| WCN | Waste Connections Inc | 8.073 | -0.8725 | -9.75 | 174.42 K | |
| TECK-B | Teck Resources Limited | 3.5511 | -0.3671 | -9.37 | 13.22 M | |
| OBE | Obsidian Energy Ltd | 97.58 | -7.77 | -7.38 | 3.38 M | |
| MX | Methanex Corp | 6.3418 | -0.4884 | -7.15 | 956.07 K | |
| TPX-A | Molson Coors Canada Inc | 36.1839 | -2.7144 | -6.98 | 702 | |
| CTC | Canadian Tire Corp Ltd | 36.8848 | -2.4271 | -6.17 | 970 | |
| BBD-B | Bombardier Inc Series B | 82.0727 | -5.3995 | -6.17 | 712.17 K | |
| SDE | Spartan Delta Corp | 55.5351 | -3.4709 | -5.88 | 246 | |
| BBD-A | Bombardier Inc | 96.25 | -6.00 | -5.87 | 128.36 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.28 | -0.2004 | -5.76 | 800 | |
| IMP | Intermap Tech Corp | 16.50 | -1.00 | -5.71 | 50 | |
| CCL-B | CCL Industries Inc | 3.3873 | -0.2009 | -5.6 | 147.49 K | |
| EDV | Endeavour Mining Corp | 13.0468 | -0.7385 | -5.36 | 211.67 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.0393 | -0.1698 | -5.29 | 98.08 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.1998 | -0.1583 | -4.71 | 30.69 K | |
| LB | Laurentian Bank | 12.351 | -0.565 | -4.37 | 82.09 K | |
| PGIC | Premium Global Income Split Corp | 32.2138 | -1.4183 | -4.22 | 116 | |
| AFN | Ag Growth International Inc | 8.7604 | -0.3853 | -4.21 | 164.5 K | |
| PTM | Platinum Group Metals Ltd | 192.00 | -8.00 | -4 | 344 | |
| MG | Magna International Inc | 5.0955 | -0.2107 | -3.97 | 2 M | |
| BTE | Baytex Energy Corp | 8.9043 | -0.3425 | -3.7 | 438.87 K | |
| BCE-PB | BCE Inc Pref AB | 6.1012 | -0.2324 | -3.67 | 2.2 K | |
| WJX | Wajax Corp | 5.9829 | -0.2252 | -3.63 | 184.1 K | |
| TRZ | Transat At Inc | 9.32 | -0.33 | -3.42 | 56.45 K | |
| BN | Brookfield Corporation | 3.3048 | -0.1082 | -3.17 | 3.41 M | |
| EFR | Energy Fuels Inc | 15.50 | -0.50 | -3.13 | 740 | |
| CJR-B | Corus Entertainment Inc | 5.3385 | -0.1714 | -3.11 | 206.4 K | |
| GIL | Gildan Activewear Inc | 5.1736 | -0.1653 | -3.1 | 1.03 M | |
| BCE-PT | Bce Inc Pref T | 6.0626 | -0.1915 | -3.06 | 270 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.2878 | -0.1032 | -3.04 | 9.75 K | |
| SJ | Stella Jones Inc | 3.2492 | -0.10 | -2.99 | 20.8 K | |
| TECK-A | Teck Resources Limited | 7.6777 | -0.2338 | -2.96 | 400 | |
| NA | National Bank of Canada | 8.3981 | -0.2405 | -2.78 | 2.21 M | |
| BCE-PG | Bce Inc Pref G | 6.4565 | -0.1844 | -2.78 | 2.6 K | |
| CCO | Cameco Corp | 16.5356 | -0.4553 | -2.68 | 1.33 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.0357 | -0.1912 | -2.65 | 8.07 K | |
| TA | Transalta Corp | 11.7929 | -0.3059 | -2.53 | 694.43 K | |
| SGY | Surge Energy Inc | 6.519 | -0.1682 | -2.52 | 824 | |
| ALS | Altius Minerals Corp | 3.9431 | -0.1003 | -2.48 | 26.51 K | |
| L | Loblaw CO | 4.7756 | -0.1155 | -2.36 | 2.07 M | |
| VET | Vermilion Energy Inc | 11.159 | -0.267 | -2.34 | 135.1 K | |
| SU | Suncor Energy Inc | 13.9016 | -0.3311 | -2.33 | 3.68 M | |
| SLF | Sun Life Financial Inc | 11.7942 | -0.2741 | -2.27 | 1.62 M | |
| STN | Stantec Inc | 11.0588 | -0.2527 | -2.23 | 258.3 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.0965 | -0.1613 | -2.22 | 200 | |
| FM | First Quantum Minerals Ltd | 4.0726 | -0.0915 | -2.2 | 2.78 M | |
| BCE-PA | BCE Inc Pref AA | 6.2813 | -0.1371 | -2.14 | 2.85 K | |
| ABX | Barrick Mining Corp | 33.6814 | -0.7299 | -2.12 | 6.93 M | |
| PWF-PH | Power Financial Corp Pref H | 7.6295 | -0.1635 | -2.1 | 210 | |
| EMA | Emera Incorporated | 9.6528 | -0.2041 | -2.07 | 280.87 K | |
| FSY | Forsys Metals Corp | 6.15 | -0.13 | -2.07 | 759.21 K | |
| VLN | Velan Inc Sv | 8.6626 | -0.179 | -2.02 | 6.1 K | |
| GTE | Gran Tierra Energy Inc | 34.10 | -0.70 | -2.01 | 39.43 K | |
| PBH | Premium Brands Holdings Corp | 3.8304 | -0.0783 | -2 | 12.95 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.7673 | -0.0944 | -1.94 | 2.87 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.2064 | -0.0816 | -1.9 | 6.26 K | |
| PD | Precision Drilling Corp | 124.60 | -2.40 | -1.89 | 592.93 K | |
| GIB-A | CGI Inc | 9.8401 | -0.1784 | -1.78 | 870.14 K | |
| DSG | Descartes Sys | 3.32 | -0.06 | -1.78 | 208.82 K | |
| BCE-PE | Bce Inc Pref E | 5.888 | -0.1051 | -1.75 | 200 | |
| AGI | Alamos Gold Inc Cls A | 6.5102 | -0.1156 | -1.74 | 1.16 M | |
| TRP | TC Energy Corp | 13.0791 | -0.23 | -1.73 | 1.63 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.4309 | -0.0778 | -1.73 | 80.58 K | |
| BHC | Bausch Health Companies Inc | 12.1184 | -0.2076 | -1.68 | 684.03 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.4968 | -0.0593 | -1.67 | 16.3 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 5.7139 | -0.0968 | -1.67 | 6.6 K | |
| BCE-PC | BCE Inc Pref AC | 5.818 | -0.0915 | -1.55 | 3.1 K | |
| ATRL | Atkinsrealis Group Inc | 27.8762 | -0.4351 | -1.54 | 539.13 K | |
| MDI | Major Drilling Grp | 4.0123 | -0.0618 | -1.52 | 74.48 K | |
| CNR | Canadian National Railway Co. | 15.6599 | -0.2405 | -1.51 | 3.49 M | |
| CGI | CDN General Inv | 5.2887 | -0.0791 | -1.47 | 5.71 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.4686 | -0.0813 | -1.46 | 2.77 K | |
| K | Kinross Gold Corp | 18.7379 | -0.2673 | -1.41 | 5.72 M | |
| ONEX | Onex Corp | 15.8405 | -0.2237 | -1.39 | 372.05 K | |
| CTC-A | Canadian Tire Corporation Limited | 26.038 | -0.3565 | -1.35 | 268.9 K | |
| TAL | Petrotal Corp | 54.4819 | -0.7169 | -1.3 | 2.5 K | |
| AIF | Altus Group Ltd | 3.8989 | -0.0503 | -1.27 | 4.86 K | |
| BCE-PR | BCE Inc Pref R | 6.142 | -0.0783 | -1.26 | 1.7 K | |
| BCE-PF | BCE Inc Pref AF | 6.1913 | -0.0784 | -1.25 | 3.2 K | |
| ENB | Enbridge Inc | 8.5469 | -0.1062 | -1.23 | 1.16 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0126 | -0.0871 | -1.23 | 2.8 K | |
| BU | Burcon Nutrascience Corp | 81.7204 | -0.9926 | -1.2 | 907 | |
| OVV | Ovintiv Inc | 96.1219 | -1.0921 | -1.12 | 595.72 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.1482 | -0.0793 | -1.1 | 2.76 K | |
| PAAS | Pan American Silver Corp | 17.1499 | -0.1839 | -1.06 | 218.62 K | |
| MFC | Manulife Fin | 9.8678 | -0.1017 | -1.02 | 5.04 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.1388 | -0.0627 | -1.01 | 6.03 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.1908 | -0.1433 | -1 | 135.52 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.1423 | -0.0709 | -0.98 | 4.01 K | |
| CSU | Constellation Software Inc | 18.6433 | -0.1845 | -0.98 | 1.5 K | |
| RUS | Russel Metals | 6.7819 | -0.0656 | -0.96 | 283.1 K | |
| GSY | Goeasy Ltd | 5.8652 | -0.0564 | -0.95 | 750 | |
| SSRM | Ssr Mining Inc | 23.7321 | -0.2107 | -0.88 | 126.2 K | |
| RCI-A | Rogers Communications Inc | 19.8181 | -0.1684 | -0.84 | 910 | |
| ARX | Arc Resources Ltd | 7.5799 | -0.0644 | -0.84 | 965.5 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.2535 | -0.0518 | -0.82 | 13.6 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.096 | -0.0486 | -0.79 | 8.16 M | |
| WPM | Wheaton Precious Metals Corp | 6.5547 | -0.049 | -0.74 | 3.89 M | |
| X | TMX Group Ltd | 3.8085 | -0.0273 | -0.71 | 2.27 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 18.7658 | 50.19 B | -0.6436 | -3.32 | 568.4 K |
| BRDCY | Bridgestone Corporation | 3.7769 | 32 B | -0.0513 | -1.34 | 200 |
| LNWO | Light & Wonder, Inc. | 12.57 | 7.19 B | -0.82 | -6.12 | 1.07 M |
| HSTC | HST Global Inc | 26.25 | 91.93 M | -7.20 | -21.52 | 3.8 K |
| KALY | Kali Inc | 7.50 | 101.82 K | -0.15 | -1.96 | 100 |
| GRLF | Green Leaf Innovations Inc | 4.00 | 93.34 K | -1.00 | -20 | 105 K |
| WUHN | Wuhan General Group (China) Inc | 4.36 | 16.54 K | -0.06 | -1.36 | 1.49 K |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 10.92 K | -10.00 | -9.09 | 34 |
| CDVIQ | Cal Dive International Inc | 6.34 | 9.86 K | -0.43 | -6.35 | 696.44 K |
| CBRI | CMTSU Liquidation Inc | 4.36 | 8.16 K | -0.40 | -8.4 | 346.12 K |
| CGIP | Celadon Group Inc | 7.5574 | 5.66 K | -0.0483 | -0.64 | 114.95 K |
| CBKCQ | Christopher & Banks Corporation | 3.4582 | 3.86 K | -0.0356 | -1.02 | 256.44 K |
| RITT | RiT Technologies Ltd | 5.36 | 1.55 K | -0.56 | -9.46 | 100 |
| SPOI | SPO Networks Inc | 50.00 | 1.24 K | -50.00 | -50 | 2 |
| SPDC | Speed Commerce Inc | 7.68 | 603 | -0.16 | -2.04 | 1.66 K |
| YVRLF | Liquid Media Group Ltd. | 14.00 | 482 | -2.98 | -17.55 | 255 |
| SYNE | Synthesis Energy Systems Inc | 28.16 | 157 | -0.64 | -2.22 | 8.81 K |
| PARD | Poniard Pharmaceuticals Inc | 96.00 | 149 | -1.60 | -1.64 | 599 |
| FONU | FonU2 Inc | 176.00 | -64.00 | -26.67 | 12 | |
| PTRC | Petro River Oil Corp | 47.00 | -13.00 | -21.67 | 24 | |
| SBBG | The Seibels Bruce Group Inc | 13158.4561 | -3508.9209 | -21.05 | 3 | |
| FRTD | Fortitude Group Inc | 127.2727 | -31.8182 | -20 | 79.58 K | |
| BAJFF | Camrova Resources Inc | 3.26 | -0.12 | -3.55 | 500 | |
| ESINQ | ITT Educational Services Inc | 122.51 | -1.19 | -0.96 | 1.02 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SMN | Sun Summit Minerals Corp | 6.75 | -6.75 | -50 | 133 | |
| PGE | Group Ten Metals Inc | 4.90 | -2.80 | -36.36 | 243 | |
| GR | Great Atlantic Resources Corp | 4.00 | -2.00 | -33.33 | 338 | |
| BSK | Blue Sky Uranium Corp | 5.00 | -2.00 | -28.57 | 760 | |
| KG | Klondike Gold Corp | 4.50 | -1.50 | -25 | 20 K | |
| IDL | Imaging Dynamics Company Ltd | 58.3333 | -16.6667 | -22.22 | 880 | |
| REVX | Rev Exploration Corp. | 7.00 | -2.00 | -22.22 | 1.14 K | |
| KEEK | Personas Social Incorporated | 120.00 | -15.00 | -11.11 | 9 | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 32 K | |
| TRAN | Clean Energy Transition Inc. | 40.50 | -4.50 | -10 | 631 | |
| BQE | BQE Water Inc | 50.00 | -5.00 | -9.09 | 74.5 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.50 | -0.49 | -8.18 | 500 | |
| VLI | Vision Lithium Inc | 4.80 | -0.40 | -7.69 | 16.5 K | |
| SSE | Silver Spruce Resources Inc | 19.50 | -1.50 | -7.14 | 722 | |
| SGQ | SouthGobi Resources Ltd | 7.50 | -0.50 | -6.25 | 900 | |
| GCOM | Green Shift Commodities Ltd. | 6.80 | -0.40 | -5.56 | 250 | |
| JSPX | JasperX Technologies Inc. | 190.00 | -10.00 | -5 | 156 | |
| LQWD | LQwD FinTech Corp | 14.00 | -0.70 | -4.76 | 985 | |
| ENA | Enablence Technologies Inc | 1056.00 | -48.00 | -4.35 | 68 | |
| VVTM | VVT Med Inc. | 1121.4954 | -46.7289 | -4 | 17 | |
| MET | Metalore Resources Limited | 6.226 | -0.2426 | -3.75 | 1.5 K | |
| COV | Covalon Technologies Ltd | 3.7333 | -0.0934 | -2.44 | 100 | |
| SLG | PetroTal Corp | 10.0959 | -0.1329 | -1.3 | 250.5 K | |
| POND | Pond Technologies Holdings Inc | 8.9583 | -0.0695 | -0.77 | 6.5 K | |
| CKG | Chesapeake Gold Corp | 3.18 | -0.02 | -0.62 | 27.6 K |