Loser Volumes for 17 February 2009 from 00:00:00 until 23:59:59
Loser Volumes for 17 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 | 21.6748 | 67.11 B | -1.3888 | -6.02 | 522.3 K |
| LNG | Cheniere Energy | 4.1285 | 55.04 B | -0.6307 | -13.25 | 415.4 K |
| GSAT | Globalstar | 3.45 | 10.7 B | -0.30 | -8 | 10.05 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.2736 | 4.68 B | -0.2892 | -6.34 | 113.08 K |
| SEB | Seaboard Corporation | 908.4532 | 4.08 B | -66.6843 | -6.84 | 1.4 K |
| PRK | Park National Corp | 22.9787 | 3.75 B | -0.9989 | -4.17 | 51.2 K |
| UUUU | Energy Fuels Inc | 9.25 | 3.64 B | -2.655 | -22.3 | 413 |
| NHC | National Healthcare Corp | 28.4818 | 3.44 B | -0.6862 | -2.35 | 25.9 K |
| NOG | Northern Oil and Gas | 24.932 | 2.66 B | -0.6476 | -2.53 | 15.03 K |
| CET | Central Securities Corp | 5.1378 | 1.59 B | -0.2704 | -5 | 36.8 K |
| TMP | Tompkinstrustco | 22.664 | 1.45 B | -1.1072 | -4.66 | 41.25 K |
| NAK | Northern Dynasty Minerals | 4.75 | 919.24 M | -0.11 | -2.26 | 319.09 K |
| REPX | Riley Exploration Permian Inc | 46.7893 | 769.99 M | -1.0123 | -2.12 | 3.16 K |
| OBE | Obsidian Energy Ltd | 41.7017 | 697.15 M | -2.9728 | -6.65 | 481.19 K |
| BHB | Bar Harbor Bankshares | 6.0471 | 681.21 M | -0.2759 | -4.36 | 7.2 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.1029 | 403.37 M | -0.1409 | -4.34 | 102.3 K |
| GTE | Gran Tierra Energy Inc | 25.40 | 336.11 M | -3.30 | -11.5 | 102.75 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8553 | 303.88 M | -0.1257 | -2.52 | 29.5 K |
| ELLO | Ellomay Capital Ltd | 4.8655 | 278.28 M | -0.1946 | -3.85 | 3 K |
| GENC | Gencor Industries IN | 4.9333 | 263.84 M | -0.2374 | -4.59 | 2.55 K |
| LODE | Comstock Mining Inc | 765.00 | 261.42 M | -30.00 | -3.77 | 156 |
| PLX | Protalix Biotherapeutics | 25.90 | 190.15 M | -0.60 | -2.26 | 2.54 K |
| ESP | Espey Mfg. & Electronics | 7.3473 | 189.54 M | -0.4451 | -5.71 | 2.1 K |
| PLG | Platinum Group Metals Ltd | 180.00 | 184.26 M | -6.00 | -3.23 | 1.35 K |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 176.95 M | -140.00 | -9.09 | 8 |
| BCV | Bancroft Convertible Fund | 3.6668 | 143.84 M | -0.1287 | -3.39 | 6.8 K |
| STXS | Stereotaxis Inc | 27.7779 | 137.49 M | -0.6569 | -2.31 | 15.06 K |
| SIF | Sifco Industries | 6.0621 | 121.62 M | -0.2553 | -4.04 | 9.4 K |
| GLU | Gabelli Global Utility | 4.8518 | 115.67 M | -0.124 | -2.49 | 7.4 K |
| CVU | CPI Aerostructures | 4.85 | 74.99 M | -0.12 | -2.41 | 900 |
| CEV | Eaton Vance California Muni Income Trust | 3.9448 | 74.56 M | -0.1409 | -3.45 | 10.72 K |
| WWR | Westwater Resources | 3540.00 | 74.09 M | -720.00 | -16.9 | 80 |
| IBIO | Ibio Inc | 850.00 | 69.55 M | -150.00 | -15 | 2 |
| DIT | Amcon Distributing Company | 19.1375 | 60.34 M | -0.6199 | -3.14 | 300 |
| OPTT | Ocean Power Tech Inc | 1140.00 | 55.38 M | -42.00 | -3.55 | 42.13 K |
| FSP | Franklin Street Properties | 4.2368 | 46.41 M | -0.2005 | -4.52 | 1.03 M |
| CPHI | China Pharma Holdings | 133.00 | 44.17 M | -2.00 | -1.48 | 222 |
| COHN | Cohen & CO Inc | 18.7107 | 38.65 M | -0.9355 | -4.76 | 1.87 K |
| AGIG | AGIG | 315.922 | 38.38 M | -26.7319 | -7.8 | 257 |
| CVM | Cel-Sci Corp | 1500.00 | 26.04 M | -75.00 | -4.76 | 31 |
| BESS | Bimergen Energy Corporation | 56.00 | 25.91 M | -28.00 | -33.33 | 27 |
| CKX | Ckx Lands | 9.4148 | 21.78 M | -0.428 | -4.35 | 900 |
| BRN | Barnwell Industries | 4.1825 | 13.82 M | -0.3404 | -7.53 | 7 K |
| REED | Reed's, Inc. | 319.8552 | 10.91 M | -10.95 | -3.31 | 13 |
| TOVX | Theriva Biologics Inc | 1575.00 | 10.6 M | -87.50 | -5.26 | 1 |
| CVR | Chicago Rivet & Machine Company | 6.5898 | 9.98 M | -0.1188 | -1.77 | 200 |
| DSS | Document Security Systems | 3448.3064 | 5.57 M | -20.7729 | -0.6 | 5 |
| GBR | New Concept Energy Inc | 3.30 | 3.73 M | -0.08 | -2.37 | 970 |
| TPHS | Trinity Pl Hlds Inc | 5.8755 | 1.35 M | -0.3585 | -5.75 | 12.66 K |
| ENSV | Enservco Corpporation | 7.50 | 17.45 K | -0.15 | -1.96 | 91 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2803.6201 | 6.07 T | -153.6599 | -5.2 | 25.59 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.5048 | 4.24 T | -0.3728 | -4.2 | 226.99 M |
| GOOG | Alphabet Inc Class C | 8.465 | 4.21 T | -0.3711 | -4.2 | 228.07 M |
| MSFT | Microsoft Corporation | 13.2568 | 3.69 T | -0.6376 | -4.59 | 75.85 M |
| AMZN | Amazon.com Inc | 3.0835 | 2.86 T | -0.0795 | -2.51 | 142.54 M |
| MU | Micron Technology | 3.2184 | 1.09 T | -0.4194 | -11.53 | 27.81 M |
| ASML | ASML Holding N.V. ADR | 15.0118 | 694.85 B | -1.3061 | -8 | 2.46 M |
| INTC | Intel Corp | 8.3575 | 527.4 B | -0.4238 | -4.83 | 60.69 M |
| CSCO | Cisco Systems Inc | 9.8407 | 447.23 B | -0.5213 | -5.03 | 47.98 M |
| COST | Costco Wholesale | 29.537 | 426.56 B | -0.4488 | -1.5 | 6.19 M |
| AMAT | Applied Materials | 6.5363 | 424.4 B | -0.6833 | -9.46 | 27.84 M |
| KLAC | K L A-Tencor Corp | 9.9659 | 273.55 B | -0.899 | -8.27 | 5.94 M |
| TXN | Texas Instruments | 10.1077 | 249.71 B | -0.7564 | -6.96 | 22.02 M |
| AZN | Astrazeneca Plc ADR | 17.2702 | 243.86 B | -0.6996 | -3.89 | 1.31 M |
| AMGN | Amgen Inc | 38.1565 | 226.05 B | -1.0079 | -2.57 | 8.47 M |
| LIN | Linde Plc | 46.7019 | 220.44 B | -1.8197 | -3.75 | 5.02 M |
| WDC | Western Digital Cp | 9.4001 | 212.15 B | -0.6251 | -6.24 | 6.98 M |
| VZ | Verizon Communications Inc | 10.7984 | 200.34 B | -0.4968 | -4.4 | 20.99 M |
| MRVL | Marvell Technology Inc | 6.3374 | 199.42 B | -0.6388 | -9.16 | 20.97 M |
| TMUS | T-Mobile US | 22.0349 | 196.71 B | -1.3065 | -5.6 | 1.37 M |
| PEP | Pepsico Inc | 30.8318 | 192.09 B | -0.4463 | -1.43 | 12.45 M |
| ADI | Analog Devices | 13.3309 | 181.07 B | -0.9198 | -6.45 | 7.75 M |
| QCOM | Qualcomm Inc | 22.6811 | 173.03 B | -0.6271 | -2.69 | 22.29 M |
| GILD | Gilead Sciences Inc | 16.8286 | 171.29 B | -0.5285 | -3.04 | 16.25 M |
| IBKR | Interactive Brokers | 3.6353 | 155.76 B | -0.1867 | -4.88 | 2.76 M |
| ISRG | Intuitive Surg Inc | 11.9189 | 143.77 B | -0.5355 | -4.3 | 9.83 M |
| VRTX | Vertex Pharmaceutic | 33.10 | 130.9 B | -0.19 | -0.57 | 1.75 M |
| SBUX | Starbucks Corporation | 3.8589 | 123.75 B | -0.192 | -4.74 | 32.73 M |
| ADP | Automatic Data Processing, Inc. | 20.5065 | 109.74 B | -0.3879 | -1.86 | 7.45 M |
| EQIX | Equinix Inc | 35.9068 | 105.95 B | -1.9809 | -5.23 | 1.6 M |
| ADBE | Adobe Systems Inc | 20.40 | 105.5 B | -0.70 | -3.32 | 9.78 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.374 | 104.9 B | -0.5005 | -3.36 | 1.51 M |
| INTU | Intuit Inc | 19.17 | 98.01 B | -1.1032 | -5.44 | 5.03 M |
| CME | CME Group Inc | 18.2273 | 96.08 B | -1.2409 | -6.37 | 7.37 M |
| CMCSA | Comcast Corporation | 4.1073 | 92.9 B | -0.2453 | -5.64 | 64.61 M |
| MELI | MercadoLibre Inc | 14.2055 | 92.69 B | -1.3469 | -8.66 | 288.81 K |
| MAR | Marriot International | 11.8668 | 91.93 B | -0.0719 | -0.6 | 8.39 M |
| CDNS | Cadence Design Systems, Inc. | 4.01 | 89.16 B | -0.22 | -5.2 | 2.23 M |
| MDLZ | Mondelez Intl Inc | 15.9905 | 81.08 B | -0.3105 | -1.9 | 13.85 M |
| CTAS | Cintas Corp | 4.4055 | 80.31 B | -0.1862 | -4.06 | 7.34 M |
| SNPS | Synopsys Inc | 18.54 | 78.84 B | -0.95 | -4.87 | 1.61 M |
| ROST | Ross Stores Inc | 6.3609 | 78.58 B | -0.084 | -1.3 | 10.22 M |
| HON | Honeywell International Inc. Common Stock | 19.0281 | 74.16 B | -1.1085 | -5.5 | 8.15 M |
| WBD | Discovery Inc Series A | 13.49 | 69.57 B | -0.49 | -3.51 | 1.55 M |
| PCAR | Paccar Inc | 10.3645 | 68.81 B | -0.7252 | -6.54 | 7.58 M |
| AEP | American Electric Power Company | 15.4326 | 68.26 B | -0.9038 | -5.53 | 2.92 M |
| MPWR | Monolithic Power Sys | 11.2014 | 66.96 B | -0.7177 | -6.02 | 500.5 K |
| TER | Teradyne Inc | 4.0669 | 64.18 B | -0.3864 | -8.68 | 3.41 M |
| COHR | Coherent Inc | 9.1778 | 64.02 B | -0.372 | -3.9 | 407.6 K |
| BKR | Baker Hughes A Ge Co. Cl A | 15.1881 | 62.94 B | -1.2987 | -7.88 | 6.02 M |
| GRMN | Garmin Ltd | 9.2844 | 60.16 B | -0.5126 | -5.23 | 1.72 M |
| NDAQ | Nasdaq Inc | 5.2488 | 54.55 B | -0.3592 | -6.41 | 10.74 M |
| ADSK | Autodesk Inc | 16.57 | 54.47 B | -0.99 | -5.64 | 2.73 M |
| EA | Electronic Arts Inc | 15.9791 | 52.58 B | -0.4663 | -2.84 | 7.33 M |
| AXON | Axon Enterprise Inc | 4.91 | 50.01 B | -0.22 | -4.29 | 449.3 K |
| XEL | XCEL Energy Inc | 9.5519 | 49.33 B | -0.2836 | -2.88 | 3.72 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.6318 | 47.53 B | -0.1555 | -4.11 | 5.01 M |
| EXC | Exelon Corp | 18.3648 | 46.98 B | -1.1911 | -6.09 | 6.72 M |
| EBAY | Ebay Inc | 4.5992 | 46.54 B | -0.3247 | -6.59 | 27.28 M |
| TRI | Thomson Reuters Corporation Common Shares | 13.8901 | 45.95 B | -0.9355 | -6.31 | 413.3 K |
| TTWO | Take-Two Interactive Software | 7.05 | 45.23 B | -0.73 | -9.38 | 771.39 K |
| ODFL | Old Dominion Freight Line Inc | 3.4755 | 44.86 B | -0.1815 | -4.96 | 5.82 M |
| IDXX | Idexx Laboratories | 16.615 | 44.72 B | -0.57 | -3.32 | 1.42 M |
| PAYX | Paychex Inc | 13.5128 | 44.6 B | -0.5741 | -4.08 | 5.37 M |
| MCHP | Microchip Technology | 6.0037 | 42.19 B | -0.2286 | -3.67 | 14.1 M |
| UAL | United Airlines Holdings Inc | 7.47 | 41.01 B | -0.52 | -6.51 | 4.12 M |
| NTAP | Netapp Inc | 11.4446 | 40.64 B | -0.3817 | -3.23 | 8.79 M |
| EXPE | Expedia Group Inc | 11.0196 | 39.4 B | -1.0821 | -8.94 | 2.5 M |
| ROP | Roper Industries | 38.8853 | 39.31 B | -0.6323 | -1.6 | 1.84 M |
| VOD | Vodafone Grp Plc ADR | 7.36 | 37.48 B | -0.2957 | -3.86 | 1.53 M |
| STLD | Steel Dynamics Inc | 7.4572 | 37.34 B | -1.1494 | -13.35 | 7.75 M |
| MSTR | Strategy | 3.883 | 37.31 B | -0.172 | -4.24 | 1.18 M |
| KMB | Kimberly-Clark Corp | 31.6163 | 36.82 B | -0.622 | -1.93 | 3.32 M |
| ESLT | Elbit Systems Ltd | 30.4044 | 36.53 B | -0.6297 | -2.03 | 19.1 K |
| BIDU | Baidu Inc ADR | 12.235 | 35.51 B | -0.585 | -4.56 | 23.09 M |
| NTRS | Northern Trust Corp | 35.8589 | 34.85 B | -1.4242 | -3.82 | 3.65 M |
| ERIC | Ericsson ADR | 4.6916 | 33.69 B | -0.2466 | -4.99 | 10.42 M |
| ACGL | Arch Capital Grp Ltd | 6.4059 | 33.43 B | -0.2948 | -4.4 | 6.74 M |
| ON | On Semiconductor | 3.73 | 31.75 B | -0.62 | -14.25 | 11.67 M |
| CASY | Casey's General Stor | 17.2383 | 31.59 B | -0.2064 | -1.18 | 586.12 K |
| WTW | Weight Watchers International, Inc | 44.3885 | 31.54 B | -1.8703 | -4.04 | 603.02 K |
| BIIB | Biogen Inc | 51.11 | 31.12 B | -1.31 | -2.5 | 2.71 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.1054 | 30.73 B | -0.2266 | -2.72 | 1.83 M |
| ALNY | Alnylam Pharmaceuticals | 21.06 | 30.39 B | -1.34 | -5.98 | 239.7 K |
| FISV | Fiserv Inc | 8.0805 | 29.6 B | -0.3614 | -4.28 | 8.24 M |
| ILMN | Illumina Inc | 34.572 | 29.09 B | -0.3599 | -1.03 | 1.91 M |
| TCOM | Trip.com Group Ltd ADR | 4.7818 | 28.35 B | -0.1119 | -2.29 | 3.99 M |
| CTSH | Cognizant Tech Sol | 8.7104 | 28.04 B | -0.6263 | -6.71 | 14.27 M |
| JBHT | J B Hunt Transport | 18.3744 | 26.51 B | -0.4207 | -2.24 | 3.36 M |
| CINF | Cincinnati Financial | 11.6132 | 26.5 B | -0.7983 | -6.43 | 1.69 M |
| VRSN | Verisign Inc | 15.8763 | 25.96 B | -0.8052 | -4.83 | 3.01 M |
| FCNCA | First Citizens Bancs | 119.7612 | 25.83 B | -2.6731 | -2.18 | 8.3 K |
| PFG | Principal Financial Group Inc | 6.1931 | 24.61 B | -0.4694 | -7.05 | 6.39 M |
| INCY | Incyte Corp | 3.15 | 24.43 B | -0.16 | -4.83 | 495.43 K |
| EXPD | Expeditors Intl | 24.415 | 24.31 B | -0.878 | -3.47 | 4.5 M |
| FSLR | First Solar Inc | 133.63 | 24.04 B | -10.82 | -7.49 | 4.38 M |
| TROW | T Rowe Price Group | 14.0107 | 23.74 B | -0.9956 | -6.63 | 5 M |
| FFIV | F5 Networks Inc | 21.29 | 23.56 B | -0.89 | -4.01 | 1.27 M |
| ULTA | Ulta Beauty Inc | 5.894 | 22.16 B | -0.3363 | -5.4 | 296 K |
| WWD | Woodward Inc | 16.3583 | 21.17 B | -0.5924 | -3.49 | 1.01 M |
| MKSI | Mks Instruments Inc | 12.6185 | 20.71 B | -0.41 | -3.15 | 477 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.9136 | 2.23 T | -0.3628 | -6.88 | 20.42 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 84000.00 | 1.1 T | -4140.00 | -4.7 | 984 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 55.40 | 1.09 T | -1.80 | -3.15 | 2.02 M |
| LLY | Eli Lilly and Company | 21.6999 | 1.08 T | -0.5334 | -2.4 | 7.4 M |
| JPM | JP Morgan Chase & Company | 14.2802 | 965.21 B | -2.0051 | -12.31 | 91.43 M |
| V | Visa Inc | 12.0102 | 682.31 B | -0.3763 | -3.04 | 35.59 M |
| XOM | Exxon Mobil Corporation | 41.488 | 661.38 B | -1.9265 | -4.44 | 41.84 M |
| JNJ | Johnson & Johnson | 33.6672 | 631.59 B | -0.6736 | -1.96 | 15.25 M |
| MA | Mastercard Inc | 14.2028 | 496.73 B | -0.6237 | -4.21 | 46.5 M |
| ORCL | Oracle Corporation | 13.8433 | 449.99 B | -0.6203 | -4.29 | 41.03 M |
| BAC | Bank of America Corporation | 3.7602 | 448.17 B | -0.5142 | -12.03 | 278.18 M |
| CAT | Caterpillar Inc | 18.7423 | 392.84 B | -1.2676 | -6.33 | 22.21 M |
| CVX | Chevron Corp | 33.5773 | 387.81 B | -1.8011 | -5.09 | 18.83 M |
| KO | Coca-Cola Company | 12.4972 | 376.13 B | -0.3667 | -2.85 | 26.42 M |
| GE | General Electric Company | 35.64 | 374.19 B | -2.0771 | -5.51 | 27.91 M |
| UNH | Unitedhealth Group Inc | 22.1414 | 362.4 B | -0.4207 | -1.86 | 13.4 M |
| HSBC | HSBC Holdings Plc ADR | 14.946 | 356.84 B | -1.0865 | -6.78 | 4.42 M |
| MS | Morgan Stanley | 13.7367 | 343.29 B | -2.2037 | -13.82 | 45.96 M |
| PG | Procter & Gamble Company | 32.1433 | 335.32 B | -0.6286 | -1.92 | 20.83 M |
| HD | Home Depot | 13.0111 | 324.09 B | -0.8352 | -6.03 | 35.72 M |
| GS | Goldman Sachs Group | 63.5675 | 303.58 B | -7.9654 | -11.14 | 31.08 M |
| RY | Royal Bank of Canada | 11.39 | 298.78 B | -1.0252 | -8.26 | 3.26 M |
| RTX | Raytheon Technologies | 19.2436 | 296.92 B | -0.594 | -2.99 | 17.28 M |
| PM | Philip Morris International Inc | 15.4771 | 294.44 B | -0.5616 | -3.5 | 12.75 M |
| NVS | Novartis Ag ADR | 19.2008 | 288.38 B | -0.4319 | -2.2 | 3.72 M |
| WFC | Wells Fargo & Company | 8.8855 | 266.44 B | -1.3435 | -13.13 | 122.24 M |
| SHEL | Royal Dutch Shell Plc ADR | 48.28 | 248.51 B | -2.75 | -5.39 | 2.54 M |
| BAC-PL | Bank of America Corporation | 107.5027 | 242.53 B | -6.2326 | -5.48 | 122.25 K |
| SAP | SAP Ag ADR | 26.1658 | 241.55 B | -1.1632 | -4.26 | 2.27 M |
| C | Citigroup Inc | 22.4812 | 232.71 B | -3.1591 | -12.32 | 19.25 M |
| AXP | American Express Company | 10.7619 | 232.07 B | -1.3723 | -11.31 | 29.45 M |
| TM | Toyota Motor Corp Ltd | 43.0506 | 223.45 B | -1.357 | -3.06 | 1.02 M |
| IBM | International Business Machines | 48.9028 | 223.42 B | -1.7098 | -3.38 | 9.31 M |
| BHP | BHP Billiton Ltd ADR | 13.7967 | 221.59 B | -1.4312 | -9.4 | 6.57 M |
| TMO | Thermo Fisher Scientific Inc | 36.4715 | 220.33 B | -1.2962 | -3.43 | 4.23 M |
| NVO | Novo Nordisk A/S ADR | 8.0851 | 206.54 B | -0.3177 | -3.78 | 308.78 K |
| TD | Toronto Dominion Bank | 6.7367 | 203.38 B | -0.5441 | -7.47 | 4.19 M |
| TTE | Totalenergies Se ADR | 10.9019 | 193.15 B | -0.8946 | -7.58 | 3.48 M |
| ABT | Abbott Laboratories | 17.5692 | 192.54 B | -0.329 | -1.84 | 16.31 M |
| BLK | Blackrock Inc | 67.9327 | 192.18 B | -4.0024 | -5.56 | 477.78 K |
| SCHW | The Charles Schwab Corp | 10.1582 | 191.41 B | -0.321 | -3.06 | 20.45 M |
| MCD | McDonald's Corporation | 34.5454 | 190.75 B | -0.7011 | -1.99 | 9.74 M |
| WFC-PL | Wells Fargo & Company | 202.5913 | 187.84 B | -11.9214 | -5.56 | 8.32 K |
| BA | Boeing Company | 29.1161 | 181.91 B | -1.5531 | -5.06 | 6.95 M |
| DIS | Walt Disney Company | 15.0086 | 180.96 B | -0.572 | -3.67 | 22 M |
| NEE | Nextera Energy | 7.957 | 179.42 B | -0.3424 | -4.13 | 10.2 M |
| UNP | Union Pacific Corp | 14.0883 | 176.91 B | -0.9321 | -6.21 | 15.46 M |
| ETN | Eaton Corp | 13.2302 | 176.07 B | -0.5539 | -4.02 | 3.73 M |
| TJX | TJX Companies | 4.2786 | 169.91 B | -0.042 | -0.97 | 22.12 M |
| WELL | Welltower Inc | 14.8224 | 168.93 B | -0.4354 | -2.85 | 3.64 M |
| T | American Telephone and Telegraph Inc. | 5.9861 | 168.43 B | -0.2501 | -4.01 | 38.12 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.259 | 167.09 B | -0.2024 | -5.85 | 556 K |
| DE | Deere & Company | 23.9575 | 165.3 B | -1.8742 | -7.26 | 9.14 M |
| CRM | Salesforce.com Inc | 6.3912 | 164.92 B | -0.2266 | -3.42 | 10.87 M |
| RIO | Rio Tinto Plc ADR | 8.1746 | 159.76 B | -0.641 | -7.27 | 3.53 M |
| SCCO | Southern Copper Corp | 6.9584 | 156.51 B | -0.6317 | -8.32 | 7.44 M |
| PFE | Pfizer Inc | 6.607 | 152.75 B | -0.1531 | -2.26 | 66.82 M |
| COP | ConocoPhillips | 17.9604 | 149.59 B | -1.1418 | -5.98 | 19.04 M |
| DHR | Danaher Corp | 10.7991 | 143.33 B | -0.4718 | -4.19 | 8.07 M |
| LMT | Lockheed Martin Corp | 44.4044 | 138.02 B | -1.6614 | -3.61 | 2.85 M |
| COF | Capital One Financial Corp | 7.8353 | 137.32 B | -1.5315 | -16.35 | 27.06 M |
| PLD | Prologis Inc | 7.4538 | 137.27 B | -0.8591 | -10.33 | 3.12 M |
| GLW | Corning Inc | 7.2036 | 136.56 B | -0.5141 | -6.66 | 14.4 M |
| UL | Unilever Plc ADR | 12.4887 | 136.53 B | -0.5124 | -3.94 | 1.56 M |
| PH | Parker-Hannifin Corp | 28.8559 | 133.51 B | -1.4069 | -4.65 | 2.36 M |
| CB | Chubb Ltd | 24.6555 | 132.91 B | -1.0127 | -3.95 | 3.4 M |
| BMY | Bristol-Myers Squibb Company | 11.4054 | 132.06 B | -0.2683 | -2.3 | 16.14 M |
| SYK | Stryker Corp | 33.8825 | 130.83 B | -1.1939 | -3.4 | 3.48 M |
| BMO | Bank of Montreal | 10.4553 | 128.99 B | -0.8701 | -7.68 | 1.31 M |
| SPGI | S&P Global Inc | 16.7971 | 124.6 B | -0.8814 | -4.99 | 3.71 M |
| BTI | British American Tobacco Industries ADR | 9.4449 | 123.68 B | -0.0749 | -0.79 | 198.6 K |
| CVS | CVS Corp | 18.197 | 121.49 B | -0.1133 | -0.62 | 11.41 M |
| PGR | Progressive Corp | 6.9638 | 121.43 B | -0.3913 | -5.32 | 6.98 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.5833 | 118.88 B | -0.5267 | -7.41 | 28.44 M |
| LOW | Lowe's Companies | 12.5218 | 113.9 B | -0.5355 | -4.1 | 21.88 M |
| ENB | Enbridge Inc | 6.9703 | 112.02 B | -0.3081 | -4.23 | 1.45 M |
| CM | Canadian Imperial Bank of Commerce | 6.5628 | 111.73 B | -0.5073 | -7.18 | 1.29 M |
| BNS | Bank of Nova Scotia | 9.399 | 110.51 B | -1.0541 | -10.08 | 1.36 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.863 | 110.43 B | -0.7882 | -6.76 | 15.22 M |
| BP | BP Plc ADR | 16.3801 | 110.3 B | -0.7134 | -4.17 | 9.03 M |
| ACN | Accenture Plc | 21.8146 | 109.23 B | -0.446 | -2 | 4.05 M |
| MO | Altria Group | 5.9103 | 108.67 B | -0.1329 | -2.2 | 21.26 M |
| SO | Southern Company | 14.3665 | 106.74 B | -0.463 | -3.12 | 5.04 M |
| GD | General Dynamics Corp | 35.3766 | 106.32 B | -1.0771 | -2.95 | 3.1 M |
| TT | Trane Technologies Plc | 7.771 | 105.6 B | -0.5196 | -6.27 | 10.36 M |
| PNC | PNC Bank | 16.5728 | 101.82 B | -1.0832 | -6.14 | 13.14 M |
| ING | ING Groep N.V. ADR | 3.6864 | 101.73 B | -0.4711 | -11.33 | 1.93 M |
| USB | U.S. Bancorp | 6.4786 | 101.54 B | -1.0083 | -13.47 | 51.76 M |
| PWR | Quanta Services | 17.584 | 101.15 B | -1.1027 | -5.9 | 3.38 M |
| GSK | Glaxosmithkline Plc ADR | 14.2172 | 101.04 B | -0.6637 | -4.46 | 2.28 M |
| VLO | Valero Energy Corp | 12.6283 | 100.29 B | -1.1194 | -8.14 | 15.27 M |
| MCK | Mckesson Corp | 38.8854 | 99.88 B | -0.769 | -1.94 | 3.57 M |
| CNQ | Canadian Natural Resources | 4.2068 | 98.13 B | -0.386 | -8.4 | 19.04 M |
| DUK | Duke Energy Corp | 19.5839 | 97.07 B | -0.8744 | -4.27 | 3.39 M |
| EQNR | Equinor ASA ADR | 7.151 | 96.3 B | -0.617 | -7.94 | 2.33 M |
| BCS | Barclays Plc ADR | 3.1483 | 94.65 B | -0.2195 | -6.52 | 2.54 M |
| MMM | 3M Company | 23.6362 | 94.2 B | -0.997 | -4.05 | 10.35 M |
| FCX | Freeport-Mcmoran Inc | 9.727 | 93.56 B | -1.2159 | -11.11 | 49.86 M |
| JCI | Johnson Controls Intl | 4.9824 | 91.74 B | -0.1577 | -3.07 | 5.53 M |
| EMR | Emerson Electric Company | 18.7228 | 91.6 B | -1.3476 | -6.71 | 7.74 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TAL | Petrotal Corp | 43.7289 | -11.4699 | -20.78 | 3.4 K | |
| PD | Precision Drilling Corp | 64.40 | -13.40 | -17.22 | 2.06 M | |
| EFR | Energy Fuels Inc | 12.00 | -1.50 | -11.11 | 5.77 K | |
| MFC | Manulife Fin | 7.5947 | -0.9015 | -10.61 | 9.28 M | |
| TECK-B | Teck Resources Limited | 3.3263 | -0.3596 | -9.76 | 9.7 M | |
| POW | Power Corp of Canada Sv | 8.1798 | -0.7736 | -8.64 | 1.34 M | |
| AAV | Advantage Oil & Gas Ltd | 3.4322 | -0.3156 | -8.42 | 387.04 K | |
| ATS | Ats Corp | 3.61 | -0.33 | -8.38 | 336.1 K | |
| CYB | Cymbria Corp Cl A | 11.00 | -1.00 | -8.33 | 17.58 K | |
| PGIC | Premium Global Income Split Corp | 34.645 | -3.0391 | -8.06 | 900 | |
| BNS | Bank of Nova Scotia | 11.9138 | -1.0237 | -7.91 | 4.88 M | |
| CVG | Clairvest Group | 8.6589 | -0.7284 | -7.76 | 806 | |
| GTE | Gran Tierra Energy Inc | 32.50 | -2.70 | -7.67 | 32.08 K | |
| SLF | Sun Life Financial Inc | 9.6489 | -0.7939 | -7.6 | 2.24 M | |
| PNP | Pinetree Capital Ltd | 220.00 | -18.00 | -7.56 | 3.52 K | |
| SU | Suncor Energy Inc | 13.4936 | -1.0111 | -6.97 | 5.77 M | |
| GWO | Great-West Lifeco Inc | 7.3148 | -0.547 | -6.96 | 681 K | |
| CGI | CDN General Inv | 4.9667 | -0.3642 | -6.83 | 29.87 K | |
| PIF | Polaris Infrastructure Inc | 403.1554 | -28.7968 | -6.67 | 13 | |
| BTE | Baytex Energy Corp | 7.6963 | -0.5293 | -6.43 | 487 K | |
| VET | Vermilion Energy Inc | 9.8761 | -0.6759 | -6.41 | 152.2 K | |
| X | TMX Group Ltd | 3.7477 | -0.2535 | -6.34 | 3.62 M | |
| BBD-PD | Bombardier Inc Pref D | 3.5038 | -0.2349 | -6.28 | 3.5 K | |
| STN | Stantec Inc | 10.98 | -0.7334 | -6.26 | 388.95 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.4679 | -6.25 | 1.3 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.5076 | -0.3001 | -6.24 | 784.52 K | |
| CNQ | Canadian Natural Resources Ltd. | 5.5543 | -0.3555 | -6.02 | 9.81 M | |
| BB | Blackberry Ltd | 56.54 | -3.51 | -5.85 | 2 M | |
| NA | National Bank of Canada | 8.4276 | -0.5154 | -5.76 | 1.5 M | |
| RUS | Russel Metals | 6.7929 | -0.4045 | -5.62 | 350.5 K | |
| BMO | Bank of Montreal | 12.7722 | -0.7595 | -5.61 | 3.98 M | |
| IGM | Igm Financial Inc | 11.6238 | -0.6892 | -5.6 | 452.32 K | |
| ONEX | Onex Corp | 14.8242 | -0.8764 | -5.58 | 504.01 K | |
| BN | Brookfield Corporation | 3.1692 | -0.1871 | -5.57 | 4.13 M | |
| LB | Laurentian Bank | 11.259 | -0.6628 | -5.56 | 122.04 K | |
| RY | Royal Bank of Canada | 14.4618 | -0.8476 | -5.54 | 7.57 M | |
| CSU | Constellation Software Inc | 17.4324 | -1.0189 | -5.52 | 2.9 K | |
| BU | Burcon Nutrascience Corp | 77.2539 | -4.4665 | -5.47 | 647 | |
| HR-UN | H&R Real Estate Investment Trust | 3.5485 | -0.2043 | -5.44 | 513.7 K | |
| CGO | Cogeco Inc Sv | 14.8954 | -0.8508 | -5.4 | 10.24 K | |
| CCO | Cameco Corp | 14.7715 | -0.8374 | -5.36 | 1.98 M | |
| OVV | Ovintiv Inc | 90.362 | -4.9496 | -5.19 | 630.11 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.7696 | -0.369 | -5.17 | 3.55 K | |
| IAG | IA Financial Corp Inc | 10.5801 | -0.5553 | -4.99 | 179.1 K | |
| ATRL | Atkinsrealis Group Inc | 27.3284 | -1.4341 | -4.99 | 572.49 K | |
| TD | Toronto-Dominion Bank | 8.9353 | -0.4656 | -4.95 | 8.84 M | |
| ARX | Arc Resources Ltd | 6.7939 | -0.3539 | -4.95 | 958.7 K | |
| LNR | Linamar Corp | 3.0124 | -0.1551 | -4.9 | 27.28 K | |
| HPS-A | Hammond Power Solutions Inc | 4.4015 | -0.2262 | -4.89 | 2.73 K | |
| USA | Americas Silver Corp | 12.00 | -0.60 | -4.76 | 10.85 K | |
| WPRT | Westport Fuel Systems Inc | 60.50 | -3.00 | -4.72 | 4.3 K | |
| ALA | AltaGas Ltd | 5.3973 | -0.2646 | -4.67 | 282.35 K | |
| OBE | Obsidian Energy Ltd | 89.25 | -4.34 | -4.64 | 1.48 M | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.6968 | -0.2739 | -4.59 | 2.62 K | |
| TRI | Thomson Reuters Corp | 18.2126 | -0.8719 | -4.57 | 925.21 K | |
| CM | Canadian Imperial Bank of Commerce | 9.2964 | -0.4414 | -4.53 | 3.58 M | |
| BNE | Bonterra Energy Corp | 7.9663 | -0.3529 | -4.24 | 4.77 K | |
| PBH | Premium Brands Holdings Corp | 3.6049 | -0.1519 | -4.04 | 660.79 K | |
| CP | Canadian Pacific Kansas City Ltd | 5.9854 | -0.2491 | -4 | 5.94 M | |
| CNR | Canadian National Railway Co. | 15.4777 | -0.6304 | -3.91 | 2.08 M | |
| TA | Transalta Corp | 10.7486 | -0.4272 | -3.82 | 488.14 K | |
| BBD-PC | Bombardier Inc Pref C | 3.8623 | -0.1521 | -3.79 | 11.85 K | |
| CHR | Chorus Aviation Inc | 24.6083 | -0.9617 | -3.76 | 372.57 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.0296 | -0.1168 | -3.71 | 163 | |
| SEC | Senvest Capital | 19.50 | -0.75 | -3.7 | 300 | |
| TRZ | Transat At Inc | 10.30 | -0.39 | -3.65 | 27.45 K | |
| FTT | Finning Intl | 8.2553 | -0.2986 | -3.49 | 282.07 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.4534 | -0.1224 | -3.42 | 8.24 K | |
| TCW | Trican Well | 3.7213 | -0.1318 | -3.42 | 200.4 K | |
| QBR-A | Quebecor Inc | 3.4552 | -0.1217 | -3.4 | 7.5 K | |
| ACD | Accord Financial | 3.4425 | -0.1205 | -3.38 | 1.1 K | |
| TXP | Touchstone Exploration Inc | 21.6403 | -0.75 | -3.35 | 191.63 K | |
| BCE-PS | Bce Inc Pref S | 5.7014 | -0.185 | -3.14 | 1.1 K | |
| CGY | Calian Group Ltd | 6.1978 | -0.1976 | -3.09 | 11.98 K | |
| TECK-A | Teck Resources Limited | 7.3082 | -0.2262 | -3 | 3.21 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.90 | -0.1508 | -2.99 | 3.1 K | |
| NWC | The North West Company Inc | 7.2623 | -0.2217 | -2.96 | 32.67 K | |
| CAE | Cae Inc | 6.0988 | -0.1825 | -2.91 | 522.42 K | |
| TIH | Toromont Ind | 9.1658 | -0.2698 | -2.86 | 64.72 K | |
| MTL | Mullen Group Ltd | 4.2707 | -0.1256 | -2.86 | 165 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.3033 | -0.0962 | -2.83 | 167.99 K | |
| MDI | Major Drilling Grp | 4.657 | -0.1325 | -2.77 | 44.36 K | |
| TRP | TC Energy Corp | 12.9204 | -0.3609 | -2.72 | 1.43 M | |
| GRT-UN | Granite Real Estate Investment Trust | 3.7944 | -0.1027 | -2.64 | 76.54 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.0687 | -0.3663 | -2.54 | 181.63 K | |
| BHC | Bausch Health Companies Inc | 12.8313 | -0.3339 | -2.54 | 462.96 K | |
| LAS-A | Lassonde Industries Inc | 28.7045 | -0.7456 | -2.53 | 2.12 K | |
| MG | Magna International Inc | 5.3834 | -0.1366 | -2.47 | 918.51 K | |
| MFI | Maple Leaf Foods | 5.6614 | -0.1392 | -2.4 | 101.59 K | |
| IMO | Imperial Oil | 27.6815 | -0.6806 | -2.4 | 1.14 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.7442 | -0.1623 | -2.35 | 11.81 K | |
| ENB | Enbridge Inc | 8.6766 | -0.2057 | -2.32 | 850.56 K | |
| BCE-PR | BCE Inc Pref R | 6.1107 | -0.1448 | -2.31 | 22.8 K | |
| DCM | Data Communications Mgmt Corp | 155.6598 | -3.6626 | -2.3 | 279 | |
| RVX | Resverlogix Corp | 3.0222 | -0.0711 | -2.3 | 54.59 K | |
| RCI-B | Rogers Communications Inc | 18.0472 | -0.4151 | -2.25 | 1.59 M | |
| RFA | RFA Financial Inc. | 10.4827 | -0.2404 | -2.24 | 39.3 K | |
| WJX | Wajax Corp | 6.0376 | -0.1383 | -2.24 | 25.93 K | |
| LNF | Leons Furniture | 4.5722 | -0.1039 | -2.22 | 4.43 K | |
| CTC-A | Canadian Tire Corporation Limited | 25.465 | -0.573 | -2.2 | 298.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 21.00 | 101.93 B | -0.80 | -3.67 | 1 K |
| MBGAF | Mercedes-Benz Group AG | 18.9267 | 50.19 B | -1.8303 | -8.82 | 1.2 M |
| LNWO | Light & Wonder, Inc. | 12.68 | 7.19 B | -0.76 | -5.65 | 776.6 K |
| GAMI | GAMCO Investors Inc | 13.0331 | 543.78 M | -0.8635 | -6.21 | 205.57 K |
| FCCN | Spectral Cap Corp | 11475.00 | 506.38 M | -4275.00 | -27.14 | 1 |
| NTPIF | Nam Tai Property Inc. | 3.98 | 265.68 M | -0.27 | -6.35 | 488.57 K |
| ERHE | ERHC Energy Inc | 18.50 | 863.83 K | -1.00 | -5.13 | 355.09 K |
| WUHN | Wuhan General Group (China) Inc | 3.80 | 16.54 K | -0.12 | -3.06 | 1.93 K |
| CDVIQ | Cal Dive International Inc | 5.53 | 9.86 K | -0.40 | -6.75 | 454.52 K |
| CBRI | CMTSU Liquidation Inc | 3.90 | 8.16 K | -0.26 | -6.25 | 343.66 K |
| SGMD | Sugarmade Inc | 30.00 | 6.6 K | -72.00 | -70.59 | 1 |
| CGIP | Celadon Group Inc | 6.4267 | 5.66 K | -0.3189 | -4.73 | 58.89 K |
| CBKCQ | Christopher & Banks Corporation | 4.0197 | 3.86 K | -0.3119 | -7.2 | 147.7 K |
| HDYNQ | Hyperdynamics Corporation | 3.5936 | 3.56 K | -0.3264 | -8.33 | 8.9 K |
| RITT | RiT Technologies Ltd | 4.96 | 1.55 K | -0.08 | -1.59 | 188 |
| SIMPQ | Simply Inc | 50.25 | 1.55 K | -9.75 | -16.25 | 544 |
| CYRNQ | CYRNQ | 37.00 | 799 | -2.20 | -5.61 | 2.86 K |
| SPDC | Speed Commerce Inc | 7.84 | 603 | -0.32 | -3.92 | 1.19 K |
| PRXIQ | Premier Exhibitions Inc | 9.60 | 491 | -0.40 | -4 | 1.9 K |
| YVRLF | Liquid Media Group Ltd. | 11.00 | 482 | -1.00 | -8.33 | 411 |
| SYNE | Synthesis Energy Systems Inc | 28.80 | 157 | -1.408 | -4.66 | 457 |
| PARD | Poniard Pharmaceuticals Inc | 91.20 | 149 | -6.40 | -6.56 | 523 |
| CBGI | The CannaBusiness Group Inc | 1333.3333 | -666.6667 | -33.33 | 78.6 K | |
| SOGFF | Strategic Oil & Gas Ltd | 3.74 | -1.62 | -30.22 | 225 | |
| BAJFF | Camrova Resources Inc | 3.50 | -0.398 | -10.21 | 1.27 K | |
| NKRSF | Niko Resources Ltd | 38.1577 | -2.6395 | -6.47 | 500 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 4.50 | -4.50 | -50 | 5.7 M | |
| CTH | CoTec Holdings Corp. | 180.00 | -120.00 | -40 | 20 | |
| PURO | Platauro Metals Corp. | 20.0334 | -11.6861 | -36.84 | 893 | |
| SR | Strategic Resources Inc | 9.00 | -4.50 | -33.33 | 444 | |
| SIEN | Sienna Resources Inc. | 4.50 | -1.50 | -25 | 69.5 K | |
| URZ | Urz Energy Corp | 17.50 | -5.00 | -22.22 | 224 | |
| VLI | Vision Lithium Inc | 4.00 | -1.10 | -21.57 | 40 K | |
| SLG | PetroTal Corp | 8.1033 | -2.1255 | -20.78 | 340.2 K | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 750 K | |
| AZR | Azarga Metals Corp | 100.00 | -20.00 | -16.67 | 183.05 K | |
| AEMC | Alaska Energy Metals Corporation | 10.00 | -2.00 | -16.67 | 405 | |
| LOD | Lode Gold Resources Inc. | 9.00 | -1.80 | -16.67 | 167 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.25 | -1.00 | -16 | 700 | |
| REVX | Rev Exploration Corp. | 6.00 | -1.00 | -14.29 | 504 | |
| PAR-H | Parent Capital Corp | 6.00 | -1.00 | -14.29 | 360 | |
| AVCR | Avricore Health Inc | 8.60 | -1.40 | -14 | 4.4 K | |
| RHT | Reliq Health Technologies Inc | 6.75 | -1.00 | -12.9 | 31.63 K | |
| VLC | Velocity Minerals Ltd | 8.40 | -1.20 | -12.5 | 275 | |
| MRZL | Mont Royal Resources Limited. | 5.1282 | -0.6993 | -12 | 1.68 K | |
| KEEK | Personas Social Incorporated | 120.00 | -15.00 | -11.11 | 19 | |
| ILI | Infinite Ore Corp | 3.20 | -0.40 | -11.11 | 5.17 K | |
| EGT | Eguana Technologies Inc | 17.00 | -2.00 | -10.53 | 1.43 K | |
| WEC | Winchester Equity Corporation | 3.60 | -0.40 | -10 | 1.21 K | |
| AXL | Arrow Exploration Corp | 15.3846 | -1.7094 | -10 | 240 K | |
| EMR | Emgold Mining Corporation | 45.00 | -5.00 | -10 | 85 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 33 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 415 | |
| ALTA | Altamira Gold Corp | 3.60 | -0.30 | -7.69 | 1.73 K | |
| KUR-H | Kure Technologies Inc | 3.80 | -0.20 | -5 | 16.55 K | |
| VVTM | VVT Med Inc. | 934.5795 | -46.7289 | -4.76 | 28 | |
| VMY-H | Voice Mobility International Inc | 3.125 | -0.125 | -3.85 | 1.63 K | |
| BARU | Baru Gold Corp | 6.0708 | -0.1959 | -3.13 | 37.55 K | |
| GBU | Gabriel Resources Ltd | 27.70 | -0.30 | -1.07 | 514.99 K |