Loser Volumes for 2 February 2009 from 00:00:00 until 23:59:59
Loser Volumes for 2 February 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 | 22.5671 | 67.11 B | -0.2447 | -1.07 | 1.13 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.1896 | 4.68 B | -0.1026 | -2.39 | 24.71 K |
| NOG | Northern Oil and Gas | 24.6082 | 2.66 B | -0.9714 | -3.8 | 9.87 K |
| CET | Central Securities Corp | 5.47 | 1.59 B | -0.0734 | -1.32 | 11.5 K |
| NAK | Northern Dynasty Minerals | 3.92 | 919.24 M | -0.05 | -1.26 | 169.54 K |
| REPX | Riley Exploration Permian Inc | 54.3626 | 769.99 M | -0.9373 | -1.69 | 593 |
| OBE | Obsidian Energy Ltd | 45.0874 | 697.15 M | -1.569 | -3.36 | 558.83 K |
| FRD | Friedman Industries Inc | 3.6678 | 318.88 M | -0.0398 | -1.07 | 47.4 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.73 | 316.54 M | -0.02 | -0.53 | 156.47 K |
| NEN | New England Realty Associates | 10.771 | 195.21 M | -0.1449 | -1.33 | 1.5 K |
| PLG | Platinum Group Metals Ltd | 152.00 | 184.26 M | -2.00 | -1.3 | 205 |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 176.95 M | -140.00 | -9.09 | 2 |
| SIF | Sifco Industries | 5.2582 | 121.62 M | -0.5296 | -9.15 | 7.2 K |
| GLU | Gabelli Global Utility | 4.9831 | 115.67 M | -0.1296 | -2.53 | 10.1 K |
| IOR | Income Opportunity Realty Trust | 4.85 | 84.37 M | -0.15 | -3 | 100 |
| WWR | Westwater Resources | 4136.3999 | 74.09 M | -27.6001 | -0.66 | 43 |
| IBIO | Ibio Inc | 1000.00 | 69.55 M | -100.00 | -9.09 | 2 |
| AREN | The Arena Group Holdings Inc | 5.72 | 56.65 M | -0.88 | -13.33 | 250 |
| OPTT | Ocean Power Tech Inc | 1272.00 | 55.38 M | -22.00 | -1.7 | 50.16 K |
| CPHI | China Pharma Holdings | 118.00 | 44.17 M | -3.00 | -2.48 | 358 |
| COHN | Cohen & CO Inc | 16.8428 | 38.65 M | -0.3087 | -1.8 | 214 |
| NNVC | Nanoviricides Inc | 49.00 | 34.68 M | -0.70 | -1.41 | 170 |
| CVM | Cel-Sci Corp | 1650.00 | 26.04 M | -75.00 | -4.35 | 5 |
| BESS | Bimergen Energy Corporation | 98.00 | 25.91 M | -12.60 | -11.39 | 71 |
| RCG | Renaissance Capital Growth & Income Fund III | 3.0805 | 19.46 M | -0.0481 | -1.54 | 1 K |
| BRN | Barnwell Industries | 5.0676 | 13.82 M | -0.107 | -2.07 | 7.05 K |
| REED | Reed's, Inc. | 316.9737 | 10.91 M | -23.0526 | -6.78 | 37 |
| UUU | Universal Security Instruments | 3.1913 | 10.34 M | -0.0673 | -2.07 | 400 |
| CVR | Chicago Rivet & Machine Company | 7.0711 | 9.98 M | -0.0891 | -1.24 | 400 |
| ENSV | Enservco Corpporation | 9.75 | 17.45 K | -1.50 | -13.33 | 167 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2908.6699 | 6.07 T | -57.02 | -1.92 | 25.1 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 3.511 | 1.09 T | -0.1171 | -3.23 | 29.87 M |
| WMT | Walmart Inc. Common Stock | 10.8922 | 920.91 B | -0.1287 | -1.17 | 62.58 M |
| KLAC | K L A-Tencor Corp | 10.8979 | 273.55 B | -0.1545 | -1.4 | 5.39 M |
| LIN | Linde Plc | 44.4218 | 220.44 B | -0.3597 | -0.8 | 3.19 M |
| IBKR | Interactive Brokers | 3.7448 | 155.76 B | -0.0573 | -1.51 | 3.47 M |
| VRTX | Vertex Pharmaceutic | 32.75 | 130.9 B | -0.30 | -0.91 | 2.39 M |
| CME | CME Group Inc | 17.1836 | 96.08 B | -0.577 | -3.25 | 7.56 M |
| MELI | MercadoLibre Inc | 12.1222 | 92.69 B | -0.8721 | -6.71 | 603.04 K |
| MAR | Marriot International | 12.4501 | 91.93 B | -0.5833 | -4.48 | 5.62 M |
| CDNS | Cadence Design Systems, Inc. | 3.64 | 89.16 B | -0.14 | -3.7 | 3.41 M |
| ROST | Ross Stores Inc | 6.1363 | 78.58 B | -0.0399 | -0.65 | 10.91 M |
| HON | Honeywell International Inc. Common Stock | 19.3875 | 74.16 B | -0.5969 | -2.99 | 8.07 M |
| MPWR | Monolithic Power Sys | 10.2359 | 66.96 B | -0.1453 | -1.4 | 451.8 K |
| BKR | Baker Hughes A Ge Co. Cl A | 16.234 | 62.94 B | -0.2825 | -1.71 | 4.53 M |
| GRMN | Garmin Ltd | 9.7514 | 60.16 B | -0.2336 | -2.34 | 1.28 M |
| NDAQ | Nasdaq Inc | 5.3668 | 54.55 B | -0.3539 | -6.19 | 10.83 M |
| EA | Electronic Arts Inc | 14.4347 | 52.58 B | -0.5634 | -3.76 | 14.38 M |
| XEL | XCEL Energy Inc | 10.0155 | 49.33 B | -0.0546 | -0.54 | 2.73 M |
| TRI | Thomson Reuters Corporation Common Shares | 13.9725 | 45.95 B | -0.3765 | -2.62 | 297.4 K |
| IDXX | Idexx Laboratories | 16.285 | 44.72 B | -0.115 | -0.7 | 1.94 M |
| UAL | United Airlines Holdings Inc | 9.08 | 41.01 B | -0.36 | -3.81 | 8.04 M |
| ROP | Roper Industries | 36.6723 | 39.31 B | -0.4878 | -1.31 | 1.02 M |
| VOD | Vodafone Grp Plc ADR | 7.384 | 37.48 B | -0.044 | -0.59 | 2.27 M |
| KMB | Kimberly-Clark Corp | 33.0287 | 36.82 B | -0.3174 | -0.95 | 2.9 M |
| ESLT | Elbit Systems Ltd | 31.6053 | 36.53 B | -1.0252 | -3.14 | 26.7 K |
| BIDU | Baidu Inc ADR | 12.552 | 35.51 B | -0.325 | -2.52 | 20.34 M |
| ERIC | Ericsson ADR | 4.5023 | 33.69 B | -0.0803 | -1.75 | 7 M |
| ACGL | Arch Capital Grp Ltd | 6.2696 | 33.43 B | -0.0855 | -1.35 | 4.79 M |
| ON | On Semiconductor | 4.08 | 31.75 B | -0.09 | -2.16 | 10.97 M |
| WTW | Weight Watchers International, Inc | 45.444 | 31.54 B | -0.4074 | -0.89 | 486.14 K |
| TCOM | Trip.com Group Ltd ADR | 5.0803 | 28.35 B | -0.1418 | -2.72 | 2.43 M |
| INSM | Insmed Inc | 4.35 | 27.59 B | -0.04 | -0.91 | 87.84 K |
| JBHT | J B Hunt Transport | 18.405 | 26.51 B | -0.2513 | -1.35 | 2.29 M |
| CINF | Cincinnati Financial | 11.8976 | 26.5 B | -0.0929 | -0.77 | 1.53 M |
| VRSN | Verisign Inc | 15.935 | 25.96 B | -0.26 | -1.61 | 3.07 M |
| FCNCA | First Citizens Bancs | 126.1304 | 25.83 B | -2.7837 | -2.16 | 9.2 K |
| EXPD | Expeditors Intl | 22.1112 | 24.31 B | -0.29 | -1.29 | 2.79 M |
| FSLR | First Solar Inc | 138.27 | 24.04 B | -4.53 | -3.17 | 3.25 M |
| UTHR | United Therapeutic | 33.325 | 21.5 B | -0.65 | -1.91 | 806.01 K |
| WWD | Woodward Inc | 17.8416 | 21.17 B | -0.2909 | -1.6 | 630.55 K |
| PAAS | Pan Amer Silver Corp | 13.3124 | 19.93 B | -0.6687 | -4.78 | 1.15 M |
| RGLD | Royal Gold Inc | 38.5271 | 19.15 B | -0.9021 | -2.29 | 678.4 K |
| GEN | Gen Digital Inc | 5.2504 | 17.81 B | -0.2287 | -4.17 | 17.92 M |
| CHRW | C.H. Robinson Ww | 30.5939 | 17.45 B | -0.6663 | -2.13 | 3.2 M |
| STRL | Sterling Constructio | 17.67 | 16.92 B | -0.25 | -1.4 | 116.32 K |
| PAA | Plains All American Pipeline LP | 5.4941 | 16.54 B | -0.1616 | -2.86 | 1.13 M |
| LAMR | Lamar Advertis A | 4.9342 | 15.75 B | -0.1063 | -2.11 | 1.05 M |
| LOGI | Logitech Int S.A. | 6.5499 | 14.97 B | -0.097 | -1.46 | 844.49 K |
| TTMI | TTM Technologies | 5.69 | 14.63 B | -0.34 | -5.64 | 614.75 K |
| APA | Apa Corp | 53.4261 | 14.01 B | -1.0236 | -1.88 | 5.07 M |
| HAS | Hasbro Inc | 12.7213 | 13.64 B | -1.2762 | -9.12 | 6.74 M |
| LULU | Lululemon Athletica | 3.32 | 13.58 B | -0.08 | -2.35 | 473.69 K |
| LFUS | Littelfuse Inc | 12.6267 | 11.43 B | -0.4001 | -3.07 | 283.83 K |
| VSAT | Viasat Inc | 21.72 | 11.42 B | -0.44 | -1.99 | 155.39 K |
| BPOP | Popular Inc | 19.6933 | 11.31 B | -0.6688 | -3.28 | 200.89 K |
| TECH | Bio-Techne Cp | 12.2651 | 11.24 B | -0.2632 | -2.1 | 1.33 M |
| WYNN | Wynn Resorts Ltd | 17.8135 | 10.54 B | -0.2097 | -1.16 | 2.79 M |
| ZION | Zions Bancorp | 10.5839 | 10.45 B | -0.3367 | -3.08 | 3.28 M |
| RMBS | Rambus Inc | 8.55 | 10.37 B | -0.51 | -5.63 | 4.49 M |
| BOKF | Bok Financial Corp | 23.6444 | 8.85 B | -0.5381 | -2.23 | 132.65 K |
| VLY | Valley National Bancorp | 4.6394 | 8.3 B | -0.0323 | -0.69 | 1.1 M |
| AVT | Avnet Inc | 14.3862 | 7.87 B | -0.7644 | -5.05 | 2.83 M |
| TGTX | Tg Therapeuticscmn | 98.4375 | 7.34 B | -14.0625 | -12.5 | 43 |
| RIOT | Riot Blockchain Inc | 314.6182 | 7.26 B | -6.3994 | -1.99 | 1.77 K |
| AAON | Aaon Inc | 3.0577 | 7.18 B | -0.0255 | -0.83 | 657.02 K |
| WFRD | Weatherford International Plc | 10.30 | 6.62 B | -0.428 | -3.99 | 13.66 M |
| SSRM | Ssr Mining Inc | 18.2193 | 6.49 B | -0.7619 | -4.01 | 1.23 M |
| VSEC | V S E Cp | 12.242 | 6.48 B | -0.2858 | -2.28 | 85.72 K |
| LSTR | Landstar System | 27.6916 | 6.4 B | -0.729 | -2.57 | 1.35 M |
| RUSHB | Rush Entpr Cl B | 3.4468 | 6.23 B | -0.0636 | -1.81 | 30.36 K |
| NICE | Nice Ltd ADR | 17.4635 | 6.15 B | -0.7697 | -4.22 | 354.7 K |
| RDNT | Radnet Inc | 3.18 | 6.08 B | -0.02 | -0.62 | 190.14 K |
| CACC | Credit Acceptance | 17.64 | 6.05 B | -0.41 | -2.27 | 8.79 K |
| OTEX | Open Text Cp | 6.5706 | 6.04 B | -0.0548 | -0.83 | 2.27 M |
| SIGI | Selective Ins Group | 10.6451 | 5.59 B | -0.2629 | -2.41 | 848.49 K |
| CAKE | Cheesecake Fact | 6.5815 | 5.57 B | -0.0923 | -1.38 | 1.38 M |
| AMRX | Amneal Pharmaceuticals Inc | 4.21 | 5.51 B | -0.27 | -6.03 | 278.35 K |
| CIGI | Colliers Intl Grp IN | 5.8316 | 5.41 B | -0.3992 | -6.41 | 24.23 K |
| MIDD | Middleby Corp | 7.4733 | 5.29 B | -0.2467 | -3.2 | 559.96 K |
| OMAB | Grupo Aeroportuario ADR | 3.4215 | 5.19 B | -0.0243 | -0.71 | 12.49 K |
| JSM | SLM Cp 6% Sr Nt | 3.371 | 5.09 B | -0.0595 | -1.73 | 10.43 K |
| TFSL | Tfs Financial Corp | 6.2342 | 4.93 B | -0.0537 | -0.85 | 888.45 K |
| FELE | Franklin Electric Company | 10.6316 | 4.68 B | -0.0824 | -0.77 | 341.79 K |
| IBOC | Intl Bancshares | 11.8999 | 4.57 B | -0.1321 | -1.1 | 858.17 K |
| ITRI | Itron Inc | 60.31 | 4.5 B | -4.99 | -7.64 | 888.83 K |
| UCB | United Community Banks, Inc. | 18.0749 | 4.4 B | -0.7297 | -3.88 | 1.04 M |
| MAT | Mattel Inc | 8.2284 | 4.32 B | -1.5834 | -16.14 | 18.52 M |
| CATY | Cathay Genl Bncp | 8.6946 | 4.32 B | -0.076 | -0.87 | 515.6 K |
| SKYW | Skywest Inc | 13.5021 | 4.21 B | -0.3269 | -2.36 | 799.94 K |
| MEOH | Methanex Cp | 4.7473 | 4.19 B | -0.448 | -8.62 | 547.5 K |
| WSFS | WSFS Financial Corp | 6.3613 | 4.17 B | -0.7159 | -10.12 | 332.1 K |
| PTEN | Patterson-Uti Energy | 6.8461 | 4.16 B | -0.2294 | -3.24 | 4.58 M |
| VEON | Veon Ltd ADR | 74.2002 | 3.95 B | -8.4103 | -10.18 | 353.86 K |
| OTTR | Otter Tail Corp | 9.8872 | 3.9 B | -0.7731 | -7.25 | 653.29 K |
| CALM | Cal-Maine Foods IN | 8.1729 | 3.86 B | -0.1008 | -1.22 | 325.81 K |
| IPGP | Ipg Photonics Corp | 9.0671 | 3.56 B | -0.4454 | -4.68 | 263.58 K |
| USLM | U S Lime & Mineral | 3.5204 | 3.37 B | -0.1848 | -4.99 | 42 K |
| ARCB | Arcbest Corp | 19.8901 | 3.28 B | -0.2584 | -1.28 | 600.84 K |
| VECO | Veeco Instrument | 4.68 | 3.27 B | -0.15 | -3.11 | 178.7 K |
| AGYS | Agilysys Inc | 3.3736 | 3.25 B | -0.1583 | -4.48 | 97.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.08 | 1.09 T | -0.70 | -1.17 | 990 K |
| JPM | JP Morgan Chase & Company | 16.6217 | 965.21 B | -0.2045 | -1.22 | 51.54 M |
| WMT | Wal-Mart Stores | 10.8492 | 911.57 B | -0.1282 | -1.17 | 62.58 M |
| BAC | Bank of America Corporation | 4.6043 | 448.17 B | -0.4451 | -8.81 | 291.28 M |
| CAT | Caterpillar Inc | 19.5895 | 392.84 B | -0.3622 | -1.82 | 16.97 M |
| KO | Coca-Cola Company | 12.3916 | 376.13 B | -0.1408 | -1.12 | 15.97 M |
| GE | General Electric Company | 38.3106 | 374.19 B | -1.6815 | -4.2 | 29.32 M |
| HSBC | HSBC Holdings Plc ADR | 15.7925 | 356.84 B | -0.5643 | -3.45 | 2.02 M |
| PG | Procter & Gamble Company | 34.0292 | 335.32 B | -0.9301 | -2.66 | 19.43 M |
| RY | Royal Bank of Canada | 12.4255 | 298.78 B | -0.1743 | -1.38 | 1.11 M |
| RTX | Raytheon Technologies | 20.0271 | 296.92 B | -0.1896 | -0.94 | 9.96 M |
| NVS | Novartis Ag ADR | 18.7965 | 288.38 B | -0.1608 | -0.85 | 2.32 M |
| BAC-PL | Bank of America Corporation | 148.3933 | 242.53 B | -17.9721 | -10.8 | 71.31 K |
| IBM | International Business Machines | 48.7777 | 223.42 B | -0.3862 | -0.79 | 10.38 M |
| TD | Toronto Dominion Bank | 7.6266 | 203.38 B | -0.1765 | -2.26 | 3.35 M |
| SCHW | The Charles Schwab Corp | 9.9687 | 191.41 B | -0.8866 | -8.17 | 30.3 M |
| WFC-PL | Wells Fargo & Company | 234.7722 | 187.84 B | -18.2733 | -7.22 | 28.49 K |
| BA | Boeing Company | 30.6032 | 181.91 B | -1.1327 | -3.57 | 8.11 M |
| DIS | Walt Disney Company | 16.994 | 180.96 B | -0.4038 | -2.32 | 16.5 M |
| NEE | Nextera Energy | 8.2912 | 179.42 B | -0.1125 | -1.34 | 12.87 M |
| UNP | Union Pacific Corp | 14.8823 | 176.91 B | -0.2348 | -1.55 | 8.32 M |
| ETN | Eaton Corp | 13.351 | 176.07 B | -0.3422 | -2.5 | 4.92 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7314 | 167.09 B | -0.0386 | -1.02 | 297.65 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.4354 | 158.1 B | -0.0411 | -1.18 | 840.71 K |
| SCCO | Southern Copper Corp | 6.8142 | 156.51 B | -0.1193 | -1.72 | 3.99 M |
| COP | ConocoPhillips | 19.1273 | 149.59 B | -0.7529 | -3.79 | 22.39 M |
| DHR | Danaher Corp | 11.111 | 143.33 B | -0.07 | -0.63 | 7.14 M |
| LMT | Lockheed Martin Corp | 46.4826 | 138.02 B | -1.6789 | -3.49 | 3.85 M |
| PLD | Prologis Inc | 8.973 | 137.27 B | -0.1991 | -2.17 | 3.68 M |
| UL | Unilever Plc ADR | 13.8016 | 136.53 B | -0.237 | -1.69 | 1.12 M |
| CB | Chubb Ltd | 26.1654 | 132.91 B | -0.3093 | -1.17 | 2.39 M |
| SYK | Stryker Corp | 33.9475 | 130.83 B | -0.3573 | -1.04 | 1.59 M |
| BMO | Bank of Montreal | 11.8693 | 128.99 B | -0.4188 | -3.41 | 887 K |
| BTI | British American Tobacco Industries ADR | 9.7462 | 123.68 B | -0.3159 | -3.14 | 534.8 K |
| NEM | Newmont Mining Corp | 27.4975 | 120.32 B | -0.2863 | -1.03 | 9.93 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.1492 | 118.88 B | -0.0664 | -1.07 | 19.17 M |
| ENB | Enbridge Inc | 7.0188 | 112.02 B | -0.0366 | -0.52 | 1.01 M |
| CM | Canadian Imperial Bank of Commerce | 6.9897 | 111.73 B | -0.178 | -2.48 | 968.8 K |
| BNS | Bank of Nova Scotia | 10.506 | 110.51 B | -0.0794 | -0.75 | 843.9 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.2659 | 110.43 B | -0.0812 | -0.78 | 6.73 M |
| BP | BP Plc ADR | 16.2047 | 110.3 B | -0.3508 | -2.12 | 6.68 M |
| GD | General Dynamics Corp | 36.9889 | 106.32 B | -0.9634 | -2.54 | 2.58 M |
| TT | Trane Technologies Plc | 7.5022 | 105.6 B | -0.1366 | -1.79 | 6.93 M |
| PNC | PNC Bank | 20.1478 | 101.82 B | -0.2129 | -1.05 | 8.64 M |
| ING | ING Groep N.V. ADR | 4.3547 | 101.73 B | -0.2081 | -4.56 | 1.43 M |
| PWR | Quanta Services | 20.518 | 101.15 B | -0.5316 | -2.53 | 4.02 M |
| VLO | Valero Energy Corp | 13.0795 | 100.29 B | -0.6967 | -5.06 | 13.79 M |
| CNQ | Canadian Natural Resources | 4.5782 | 98.13 B | -0.1544 | -3.26 | 15.53 M |
| DUK | Duke Energy Corp | 20.518 | 97.07 B | -0.1914 | -0.92 | 2.78 M |
| EQNR | Equinor ASA ADR | 7.1082 | 96.3 B | -0.2742 | -3.71 | 1.77 M |
| BCS | Barclays Plc ADR | 3.1252 | 94.65 B | -0.1733 | -5.25 | 3.67 M |
| MMM | 3M Company | 25.2313 | 94.2 B | -1.58 | -5.89 | 10.83 M |
| FCX | Freeport-Mcmoran Inc | 8.8196 | 93.56 B | -0.1973 | -2.19 | 38.39 M |
| JCI | Johnson Controls Intl | 4.3947 | 91.74 B | -0.1469 | -3.23 | 5.41 M |
| EMR | Emerson Electric Company | 19.6699 | 91.6 B | -0.6205 | -3.06 | 11.03 M |
| AEM | Agnico-Eagle Mines Ltd | 38.2806 | 91.33 B | -2.1898 | -5.41 | 5.59 M |
| WM | Waste Management | 19.3053 | 89.62 B | -0.5933 | -2.98 | 5.78 M |
| WMB | Williams Companies | 4.8572 | 89.34 B | -0.1853 | -3.67 | 8.09 M |
| SHW | Sherwin-Williams Company | 12.6707 | 87.77 B | -0.3155 | -2.43 | 9.14 M |
| ICE | Intercontinental Exchange | 9.3783 | 87.15 B | -0.3379 | -3.48 | 11.14 M |
| RCL | Royal Caribbean Cruises Ltd | 5.2653 | 82.88 B | -0.0657 | -1.23 | 8.26 M |
| ITW | Illinois Tool Works Inc | 21.3426 | 82.87 B | -0.1249 | -0.58 | 3.6 M |
| CP | Canadian Pacific Railway | 4.9624 | 82.56 B | -0.0363 | -0.73 | 6.24 M |
| EPD | Enterprise Products Partners LP | 3.5869 | 82.26 B | -0.0247 | -0.68 | 2.28 M |
| NOC | Northrop Grumman Corp | 29.1929 | 81.65 B | -0.9458 | -3.14 | 2.53 M |
| NGG | National Grid Transco Plc ADR | 15.4861 | 81.64 B | -0.308 | -1.95 | 148.85 K |
| FDX | Fedex Corp | 40.1987 | 80.28 B | -1.464 | -3.51 | 4.42 M |
| SU | Suncor Energy Inc | 11.1299 | 77.26 B | -0.2543 | -2.23 | 7.56 M |
| CNI | Canadian National Railway | 12.5238 | 77.25 B | -0.2296 | -1.8 | 2.53 M |
| NWG | Natwest Group Plc ADR | 3.4986 | 76.89 B | -0.1144 | -3.17 | 1.04 M |
| NSC | Norfolk Southern Corp | 25.0579 | 75.88 B | -0.5405 | -2.11 | 4.11 M |
| BSX | Boston Scientific Corp | 8.78 | 74.91 B | -0.09 | -1.01 | 8.82 M |
| EOG | Eog Resources | 23.6208 | 74.17 B | -0.3645 | -1.52 | 9.82 M |
| CL | Colgate-Palmolive Company | 21.3841 | 74.08 B | -0.2327 | -1.08 | 6.56 M |
| MFC | Manulife Financial Corp | 7.8597 | 72.99 B | -0.0816 | -1.03 | 2.11 M |
| DB | Deutsche Bank Ag | 14.7289 | 72.12 B | -0.2868 | -1.91 | 1.49 M |
| GS-PA | The Goldman Sachs Group Inc | 5.0321 | 70.5 B | -0.12 | -2.33 | 46.19 K |
| URI | United Rentals | 5.1137 | 69.75 B | -0.2905 | -5.38 | 590.9 K |
| TGT | Target Corporation | 18.9146 | 68.17 B | -0.6263 | -3.21 | 17.16 M |
| GS-PD | The Goldman Sachs Group Inc | 5.5325 | 67.44 B | -0.0664 | -1.19 | 139.18 K |
| TFC | Truist Financial Corp | 10.3799 | 66.02 B | -0.2525 | -2.37 | 9.14 M |
| RSG | Republic Services | 17.3245 | 65.9 B | -0.4045 | -2.28 | 3.89 M |
| ALL | Allstate Corp | 14.0128 | 65.86 B | -0.5163 | -3.55 | 9.3 M |
| CRH | CRH Plc ADR | 12.5329 | 65 B | -0.6669 | -5.05 | 185.1 K |
| CIEN | Ciena Corp | 5.98 | 62.68 B | -0.26 | -4.17 | 6.36 M |
| GWW | W.W. Grainger | 54.6232 | 62.24 B | -0.2936 | -0.53 | 1.34 M |
| TEL | TE Connectivity Ltd | 9.8953 | 62.17 B | -0.3099 | -3.04 | 4.53 M |
| NUE | Nucor Corp | 25.3937 | 61.87 B | -0.2261 | -0.88 | 7.15 M |
| AFL | Aflac Inc | 7.507 | 61.64 B | -0.0587 | -0.78 | 19.12 M |
| NKE | Nike Inc | 9.2747 | 61.16 B | -0.1711 | -1.81 | 10.02 M |
| RELX | Relx Plc ADR | 4.109 | 60.48 B | -0.0693 | -1.66 | 311.2 K |
| WPM | Wheaton Precious Metals | 5.2996 | 59.89 B | -0.0908 | -1.68 | 6.8 M |
| OXY | Occidental Petroleum Corp | 32.2507 | 57.68 B | -0.2383 | -0.73 | 6.57 M |
| CAH | Cardinal Health | 17.064 | 54.16 B | -0.4799 | -2.74 | 3.62 M |
| LHX | L3Harris Technologies Inc | 27.7011 | 53.74 B | -0.3828 | -1.36 | 2.35 M |
| DEO | Diageo Plc ADR | 32.0068 | 52.82 B | -0.8713 | -2.65 | 1.44 M |
| HEI | Heico Corp | 7.4116 | 51.81 B | -0.1006 | -1.34 | 524.04 K |
| ETR | Entergy Corp | 17.8451 | 49.89 B | -0.7247 | -3.9 | 5.13 M |
| ROK | Rockwell Automation Inc | 16.0714 | 49.57 B | -1.9985 | -11.06 | 8.27 M |
| DVN | Devon Energy Corp | 37.8421 | 48.83 B | -0.9638 | -2.48 | 6.87 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 97 | |
| PD | Precision Drilling Corp | 105.40 | -19.20 | -15.41 | 1.22 M | |
| PNP | Pinetree Capital Ltd | 216.00 | -32.00 | -12.9 | 1.88 K | |
| MEQ | Mainstreet Eq J | 5.2276 | -0.7482 | -12.52 | 9.1 K | |
| BBD-A | Bombardier Inc | 87.25 | -9.00 | -9.35 | 146.92 K | |
| BBD-B | Bombardier Inc Series B | 74.7293 | -7.3434 | -8.95 | 778.49 K | |
| PSI | Pason Systems Inc | 5.9069 | -0.4904 | -7.67 | 117.95 K | |
| MRC | Morguard Corp | 15.6415 | -1.2442 | -7.37 | 1.06 K | |
| EQB | EQB Inc | 4.074 | -0.3222 | -7.33 | 3.4 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.2285 | -0.4108 | -7.28 | 2.6 K | |
| CFP | Canfor Corp | 6.76 | -0.49 | -6.76 | 88.4 K | |
| NG | Novagold Res Inc | 3.223 | -0.2256 | -6.54 | 1.89 M | |
| EFR | Energy Fuels Inc | 14.50 | -1.00 | -6.45 | 228 | |
| MDI | Major Drilling Grp | 3.7562 | -0.2561 | -6.38 | 63.64 K | |
| MX | Methanex Corp | 5.9404 | -0.4014 | -6.33 | 502.82 K | |
| HPS-A | Hammond Power Solutions Inc | 4.8475 | -0.3167 | -6.13 | 10.95 K | |
| CIGI | Colliers International Group Inc | 7.3641 | -0.4738 | -6.04 | 55.76 K | |
| AAV | Advantage Oil & Gas Ltd | 4.8326 | -0.3058 | -5.95 | 448.79 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.0159 | -0.1839 | -5.75 | 200.45 K | |
| BU | Burcon Nutrascience Corp | 77.0885 | -4.6319 | -5.67 | 405 | |
| LGD | Liberty Gold Corp | 10.20 | -0.60 | -5.56 | 31.74 K | |
| ATS | Ats Corp | 4.27 | -0.25 | -5.53 | 287.9 K | |
| ELR | Eastern Platinum Ltd | 3.45 | -0.20 | -5.48 | 835.52 K | |
| BBD-PC | Bombardier Inc Pref C | 4.1151 | -0.2177 | -5.02 | 2.71 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.5919 | -0.1893 | -5.01 | 87.09 K | |
| FLNT | Flint Corp | 15.20 | -0.80 | -5 | 898 | |
| ENB-PA | Enbridge Inc Pref A | 8.563 | -0.4095 | -4.56 | 11.6 K | |
| SEA | Seabridge Gold Inc | 12.4231 | -0.5904 | -4.54 | 2.36 K | |
| CLS | Celestica Inc Sv | 5.13 | -0.24 | -4.47 | 788.4 K | |
| AEM | Agnico Eagle Mines Ltd | 47.195 | -2.147 | -4.35 | 866.11 K | |
| TECK-B | Teck Resources Limited | 3.4012 | -0.1499 | -4.22 | 6.09 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.5623 | -0.201 | -4.22 | 17.45 K | |
| RFA | RFA Financial Inc. | 11.9063 | -0.4807 | -3.88 | 30.85 K | |
| EDV | Endeavour Mining Corp | 12.5545 | -0.4923 | -3.77 | 50.69 K | |
| RBA | Rb Global Inc | 15.2105 | -0.5819 | -3.68 | 120.86 K | |
| PWF-PE | Power Financial Corp Pref E | 7.251 | -0.2712 | -3.61 | 3.5 K | |
| WN-PA | George Weston Prf | 7.3114 | -0.2694 | -3.55 | 3.1 K | |
| TCW | Trican Well | 3.925 | -0.1438 | -3.53 | 167.78 K | |
| L | Loblaw CO | 4.6078 | -0.1678 | -3.51 | 2.41 M | |
| PIC-PA | Premium Income Corp Pref A | 4.3592 | -0.157 | -3.48 | 334 | |
| BMO | Bank of Montreal | 14.2878 | -0.5119 | -3.46 | 3.04 M | |
| TRZ | Transat At Inc | 9.00 | -0.32 | -3.43 | 29.3 K | |
| PAAS | Pan American Silver Corp | 16.5678 | -0.5821 | -3.39 | 175.08 K | |
| LNR | Linamar Corp | 3.2736 | -0.1143 | -3.37 | 77.35 K | |
| GIL | Gildan Activewear Inc | 5.0003 | -0.1733 | -3.35 | 1.26 M | |
| WFG | West Fraser Timber CO Ltd | 12.0636 | -0.416 | -3.33 | 66.8 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.9463 | -0.2009 | -3.27 | 3.42 K | |
| SSRM | Ssr Mining Inc | 22.966 | -0.7661 | -3.23 | 115.9 K | |
| CCO | Cameco Corp | 16.0154 | -0.5202 | -3.15 | 819.14 K | |
| JAG | Jaguar Mining Inc | 5754.50 | -181.3735 | -3.06 | 207.48 K | |
| NWC | The North West Company Inc | 6.9431 | -0.2128 | -2.97 | 62.67 K | |
| ABX | Barrick Mining Corp | 32.6959 | -0.9855 | -2.93 | 2.78 M | |
| BBD-PD | Bombardier Inc Pref D | 3.8161 | -0.112 | -2.85 | 1.5 K | |
| BTE | Baytex Energy Corp | 8.6553 | -0.249 | -2.8 | 666.75 K | |
| BNE | Bonterra Energy Corp | 8.7051 | -0.2501 | -2.79 | 2.93 K | |
| PBH | Premium Brands Holdings Corp | 3.7292 | -0.1012 | -2.64 | 19.49 K | |
| CNQ | Canadian Natural Resources Ltd. | 5.9446 | -0.1514 | -2.48 | 7.46 M | |
| PPL | Pembina Pipeline Corp | 4.3647 | -0.1099 | -2.46 | 128.54 K | |
| OBE | Obsidian Energy Ltd | 95.20 | -2.38 | -2.44 | 1.6 M | |
| TPX-B | Molson Coors Canada Inc | 31.7474 | -0.7847 | -2.41 | 309 | |
| CM | Canadian Imperial Bank of Commerce | 9.7058 | -0.2367 | -2.38 | 2.33 M | |
| T | Telus Corp | 3.6431 | -0.0881 | -2.36 | 2.22 M | |
| IGM | Igm Financial Inc | 12.2936 | -0.2904 | -2.31 | 116.63 K | |
| ONEX | Onex Corp | 15.4769 | -0.3636 | -2.3 | 152.13 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.5391 | -0.0927 | -2 | 22.1 K | |
| GWO | Great-West Lifeco Inc | 7.8102 | -0.1593 | -2 | 794.5 K | |
| CAE | Cae Inc | 5.8499 | -0.1078 | -1.81 | 733.25 K | |
| WTE | Westshore Terminals Investment Corp | 3.4739 | -0.0628 | -1.78 | 88.11 K | |
| K | Kinross Gold Corp | 18.4102 | -0.3277 | -1.75 | 3.34 M | |
| MTL | Mullen Group Ltd | 4.8494 | -0.0852 | -1.73 | 69.7 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.7789 | -0.0662 | -1.72 | 194.15 K | |
| SII | Sprott Inc | 22.9817 | -0.3849 | -1.65 | 2.2 K | |
| BCE-PZ | Bce Inc Pref Z | 5.7271 | -0.0954 | -1.64 | 585 | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.921 | -0.1147 | -1.63 | 6 K | |
| IAG | IA Financial Corp Inc | 11.3517 | -0.1812 | -1.57 | 257.9 K | |
| WPRT | Westport Fuel Systems Inc | 64.00 | -1.00 | -1.54 | 1.63 K | |
| STN | Stantec Inc | 10.893 | -0.1658 | -1.5 | 283.54 K | |
| MFI | Maple Leaf Foods | 6.2299 | -0.0928 | -1.47 | 81.67 K | |
| MATR | Mattr Corp | 10.7326 | -0.149 | -1.37 | 70.68 K | |
| BCE-PB | BCE Inc Pref AB | 6.0209 | -0.0803 | -1.32 | 200 | |
| DII-B | Dorel Industries Inc | 6.1361 | -0.0788 | -1.27 | 36.12 K | |
| TD | Toronto-Dominion Bank | 9.9449 | -0.1266 | -1.26 | 6.38 M | |
| ALA | AltaGas Ltd | 6.191 | -0.0756 | -1.21 | 160.99 K | |
| IMG | Iamgold Corp | 7.7058 | -0.0929 | -1.19 | 1.56 M | |
| POW | Power Corp of Canada Sv | 8.835 | -0.1057 | -1.18 | 838.77 K | |
| TRI | Thomson Reuters Corp | 18.0785 | -0.2134 | -1.17 | 789.03 K | |
| EMA | Emera Incorporated | 9.5418 | -0.111 | -1.15 | 191.39 K | |
| BCE-PI | BCE Inc Pref AI | 6.5378 | -0.0744 | -1.13 | 5.96 K | |
| WN | George Weston Limited | 15.5321 | -0.1731 | -1.1 | 332.79 K | |
| TRX | Trx Gold Corporation | 4.65 | -0.05 | -1.06 | 28.61 K | |
| PTM | Platinum Group Metals Ltd | 190.00 | -2.00 | -1.04 | 190 | |
| CU | Canadian Utilities Ltd Cl A NV | 9.7401 | -0.1015 | -1.03 | 252.87 K | |
| AIM | Aimia Inc | 7.9908 | -0.0812 | -1.01 | 329.5 K | |
| FTS-PG | Fortis Inc Pref G | 8.6489 | -0.0877 | -1 | 1.12 K | |
| X | TMX Group Ltd | 3.7705 | -0.038 | -1 | 1.49 M | |
| BCE | BCE Inc | 9.2933 | -0.0934 | -1 | 4.46 M | |
| LNF | Leons Furniture | 4.7073 | -0.0467 | -0.98 | 3.72 K | |
| IFC | Intact Financial Corp | 21.1018 | -0.2066 | -0.97 | 102.4 K | |
| PWF-PH | Power Financial Corp Pref H | 7.5569 | -0.0726 | -0.95 | 1.8 K | |
| VET | Vermilion Energy Inc | 11.0557 | -0.1033 | -0.93 | 100.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 18.3702 | 50.19 B | -0.3956 | -2.11 | 544.1 K |
| BRDCY | Bridgestone Corporation | 3.6589 | 32 B | -0.118 | -3.12 | 227 |
| NTPIF | Nam Tai Property Inc. | 5.54 | 265.68 M | -0.13 | -2.29 | 128.49 K |
| HSTC | HST Global Inc | 22.35 | 91.93 M | -3.90 | -14.86 | 1.7 K |
| ICBU | Imd Companies | 16.50 | 2.46 M | -8.00 | -32.65 | 999.4 K |
| KALY | Kali Inc | 5.625 | 101.82 K | -1.875 | -25 | 380 |
| WUHN | Wuhan General Group (China) Inc | 4.33 | 16.54 K | -0.03 | -0.69 | 200 |
| CDVIQ | Cal Dive International Inc | 5.99 | 9.86 K | -0.35 | -5.52 | 805.67 K |
| CGLO | Hash Labs Inc | 7.60 | 7.64 K | -0.40 | -5 | 233.59 K |
| ESNC | EnSync Inc | 4.917 | 6.81 K | -0.083 | -1.66 | 2.69 K |
| EKNL | EKO International Corp | 9.00 | 6.34 K | -6.00 | -40 | 6.54 K |
| HDYNQ | Hyperdynamics Corporation | 4.00 | 3.56 K | -0.24 | -5.66 | 5.96 K |
| CYRNQ | CYRNQ | 38.00 | 799 | -1.80 | -4.52 | 1.74 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.4565 | 785 | -0.2039 | -1.91 | 13.61 K |
| SPDC | Speed Commerce Inc | 7.52 | 603 | -0.16 | -2.08 | 1.57 K |
| PRXIQ | Premier Exhibitions Inc | 11.10 | 491 | -0.20 | -1.77 | 4.54 K |
| PARD | Poniard Pharmaceuticals Inc | 91.996 | 149 | -4.004 | -4.17 | 1.04 K |
| COWI | CoroWare Inc | 1200.00 | -1200.00 | -50 | 1 | |
| NKRSF | Niko Resources Ltd | 38.9727 | -1.2919 | -3.21 | 1.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 20.00 | -30.00 | -60 | 25 | |
| ANDC | Andina Copper Corporation | 6.25 | -4.375 | -41.18 | 24 | |
| KCC | Kincora Copper Limited | 9.00 | -4.50 | -33.33 | 103 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 1.5 K | |
| VLC | Velocity Minerals Ltd | 8.00 | -3.40 | -29.82 | 28 | |
| MYID | Killi Ltd | 69.7545 | -27.902 | -28.57 | 515.6 K | |
| ADD | Arctic Star Exploration Corp | 7.20 | -2.40 | -25 | 1.8 K | |
| NVT | Nortec Minerals Corp | 3.60 | -0.90 | -20 | 1.67 K | |
| KRY | Koryx Copper Inc. | 135.00 | -30.00 | -18.18 | 20 | |
| VLI | Vision Lithium Inc | 4.00 | -0.80 | -16.67 | 52 K | |
| MUR | Murchison Minerals Ltd | 12.50 | -2.50 | -16.67 | 100 | |
| SMRV | Smooth Rock Ventures Corp. | 12.00 | -2.40 | -16.67 | 354 | |
| INTR | Intrepid Metals Corp. | 96.00 | -16.00 | -14.29 | 63 | |
| KTN | Kootenay Silver Inc | 5.80 | -0.90 | -13.43 | 7.06 K | |
| LORD | St. James Gold Corp | 10.50 | -1.50 | -12.5 | 307 | |
| GGA | Goldgroup Mining Inc. | 4.845 | -0.57 | -10.53 | 702 | |
| GORO | Goldgroup Mining Inc. | 19.38 | -2.28 | -10.53 | 175 | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 713 | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 2 | |
| AZR | Azarga Metals Corp | 110.00 | -10.00 | -8.33 | 368.76 K | |
| OPW | Opawica Explorations Inc | 528.00 | -48.00 | -8.33 | 1 K | |
| SSE | Silver Spruce Resources Inc | 18.00 | -1.50 | -7.69 | 367 | |
| FMM | Full Metal Minerals Ltd | 5.3779 | -0.3984 | -6.9 | 5.98 K | |
| NIM | Nicola Mining Inc | 3.60 | -0.20 | -5.26 | 500 | |
| COV | Covalon Technologies Ltd | 3.5467 | -0.1866 | -5 | 9.48 K | |
| VVTM | VVT Med Inc. | 1074.7664 | -46.729 | -4.17 | 11 | |
| BQE | BQE Water Inc | 48.00 | -2.00 | -4 | 10 K | |
| ENA | Enablence Technologies Inc | 1032.00 | -24.00 | -2.27 | 19 | |
| CKG | Chesapeake Gold Corp | 3.13 | -0.05 | -1.57 | 55.25 K |