Loser Volumes for 20 March 2009 from 00:00:00 until 23:59:59
Loser Volumes for 20 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 24.38 | 67.11 B | -0.7576 | -3.01 | 632.4 K |
| LNG | Cheniere Energy | 4.5394 | 55.04 B | -0.2198 | -4.62 | 454.6 K |
| PRK | Park National Corp | 23.1206 | 3.75 B | -2.4772 | -9.68 | 113.6 K |
| CET | Central Securities Corp | 4.7245 | 1.59 B | -0.1158 | -2.39 | 14.4 K |
| TMP | Tompkinstrustco | 23.6138 | 1.45 B | -0.3463 | -1.45 | 39.6 K |
| NAK | Northern Dynasty Minerals | 6.16 | 919.24 M | -0.47 | -7.09 | 803.51 K |
| BHB | Bar Harbor Bankshares | 5.3709 | 681.21 M | -0.0488 | -0.9 | 16.2 K |
| GTE | Gran Tierra Energy Inc | 26.10 | 336.11 M | -3.10 | -10.62 | 168.71 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.01 | 316.54 M | -0.04 | -0.79 | 1.01 M |
| GENC | Gencor Industries IN | 4.2133 | 263.84 M | -0.0934 | -2.17 | 10.97 K |
| PLX | Protalix Biotherapeutics | 21.80 | 190.15 M | -1.70 | -7.23 | 3.46 K |
| ESP | Espey Mfg. & Electronics | 6.1915 | 189.54 M | -0.1889 | -2.96 | 1.3 K |
| PLG | Platinum Group Metals Ltd | 134.00 | 184.26 M | -2.00 | -1.47 | 534 |
| USBC | USBC, Inc. | 360.00 | 142.71 M | -600.00 | -62.5 | 7 |
| STXS | Stereotaxis Inc | 34.9101 | 137.49 M | -2.1584 | -5.82 | 14.29 K |
| SIF | Sifco Industries | 5.4379 | 121.62 M | -0.0473 | -0.86 | 8.6 K |
| GLU | Gabelli Global Utility | 4.4286 | 115.67 M | -0.0288 | -0.65 | 11.8 K |
| IOR | Income Opportunity Realty Trust | 4.50 | 84.37 M | -0.3101 | -6.45 | 1.9 K |
| WWR | Westwater Resources | 2400.00 | 74.09 M | -1120.80 | -31.83 | 110 |
| IBIO | Ibio Inc | 1000.00 | 69.55 M | -550.00 | -35.48 | 4 |
| DXR | Daxor Corp | 11.2739 | 60.72 M | -0.5637 | -4.76 | 5 K |
| DIT | Amcon Distributing Company | 19.6024 | 60.34 M | -0.922 | -4.49 | 700 |
| OPTT | Ocean Power Tech Inc | 1106.00 | 55.38 M | -32.00 | -2.81 | 29.83 K |
| FSP | Franklin Street Properties | 4.2445 | 46.41 M | -0.3315 | -7.24 | 1.13 M |
| AGIG | AGIG | 259.9612 | 38.38 M | -17.1673 | -6.19 | 400 |
| IGC | India Globalization Capital Inc | 5.00 | 28.93 M | -0.30 | -5.66 | 90 |
| CVM | Cel-Sci Corp | 1950.00 | 26.04 M | -150.00 | -7.14 | 25 |
| BRN | Barnwell Industries | 3.2224 | 13.82 M | -0.0846 | -2.56 | 4.87 K |
| REED | Reed's, Inc. | 273.75 | 10.91 M | -54.75 | -16.67 | 18 |
| TOVX | Theriva Biologics Inc | 1400.00 | 10.6 M | -87.50 | -5.88 | 2 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 154.56 | -33.60 | -17.86 | 8 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2516.96 | 6.07 T | -120.3101 | -4.56 | 35.22 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 3.3452 | 1.09 T | -0.2341 | -6.54 | 17.21 M |
| WMT | Walmart Inc. Common Stock | 11.664 | 920.91 B | -0.0847 | -0.72 | 78.92 M |
| ASML | ASML Holding N.V. ADR | 15.5453 | 694.85 B | -0.8186 | -5 | 3.69 M |
| INTC | Intel Corp | 9.2685 | 527.4 B | -0.3163 | -3.3 | 84.64 M |
| CSCO | Cisco Systems Inc | 10.2397 | 447.23 B | -0.206 | -1.97 | 66.08 M |
| COST | Costco Wholesale | 31.4374 | 426.56 B | -0.2033 | -0.64 | 7.21 M |
| AMAT | Applied Materials | 7.751 | 424.4 B | -0.372 | -4.58 | 23.66 M |
| KLAC | K L A-Tencor Corp | 10.8507 | 273.55 B | -0.6118 | -5.34 | 7.62 M |
| TXN | Texas Instruments | 10.1142 | 249.71 B | -0.5255 | -4.94 | 21.51 M |
| LIN | Linde Plc | 45.8035 | 220.44 B | -0.8912 | -1.91 | 2.53 M |
| WDC | Western Digital Cp | 10.3918 | 212.15 B | -0.3306 | -3.08 | 7.39 M |
| VZ | Verizon Communications Inc | 11.3143 | 200.34 B | -0.2445 | -2.12 | 27.63 M |
| MRVL | Marvell Technology Inc | 7.4532 | 199.42 B | -0.1022 | -1.35 | 13.16 M |
| TMUS | T-Mobile US | 26.496 | 196.71 B | -1.0357 | -3.76 | 998.7 K |
| ADI | Analog Devices | 13.2023 | 181.07 B | -0.465 | -3.4 | 6.23 M |
| QCOM | Qualcomm Inc | 24.3225 | 173.03 B | -0.3807 | -1.54 | 27.98 M |
| BKNG | Booking Holdings Inc | 3.0624 | 160.3 B | -0.0216 | -0.7 | 37.08 M |
| IBKR | Interactive Brokers | 3.6104 | 155.76 B | -0.107 | -2.88 | 2.2 M |
| ISRG | Intuitive Surg Inc | 10.4089 | 143.77 B | -0.3889 | -3.6 | 15.25 M |
| VRTX | Vertex Pharmaceutic | 28.79 | 130.9 B | -0.54 | -1.84 | 3.88 M |
| SBUX | Starbucks Corporation | 4.4628 | 123.75 B | -0.1719 | -3.71 | 33.5 M |
| ADP | Automatic Data Processing, Inc. | 20.6294 | 109.74 B | -0.2386 | -1.14 | 6.34 M |
| EQIX | Equinix Inc | 36.5942 | 105.95 B | -1.6483 | -4.31 | 1 M |
| ADBE | Adobe Systems Inc | 20.46 | 105.5 B | -0.78 | -3.67 | 10.27 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.5268 | 104.9 B | -0.218 | -1.59 | 1.76 M |
| INTU | Intuit Inc | 22.4444 | 98.01 B | -1.1121 | -4.72 | 9.57 M |
| CMCSA | Comcast Corporation | 4.0531 | 92.9 B | -0.1052 | -2.53 | 70.72 M |
| MELI | MercadoLibre Inc | 15.7656 | 92.69 B | -0.2326 | -1.45 | 318.79 K |
| MAR | Marriot International | 12.522 | 91.93 B | -0.1758 | -1.38 | 9.22 M |
| CDNS | Cadence Design Systems, Inc. | 3.93 | 89.16 B | -0.27 | -6.43 | 4.65 M |
| REGN | Regeneron Pharmaceuticals | 13.3597 | 82.98 B | -0.2285 | -1.68 | 719.6 K |
| CTAS | Cintas Corp | 4.5937 | 80.31 B | -0.0461 | -0.99 | 10.29 M |
| NTES | Netease Inc ADR | 3.4619 | 78.53 B | -0.0792 | -2.24 | 5.61 M |
| HON | Honeywell International Inc. Common Stock | 16.5753 | 74.16 B | -0.6642 | -3.85 | 9.84 M |
| WBD | Discovery Inc Series A | 15.87 | 69.57 B | -0.40 | -2.46 | 1.26 M |
| PCAR | Paccar Inc | 9.5335 | 68.81 B | -0.2984 | -3.04 | 8.62 M |
| AEP | American Electric Power Company | 14.1589 | 68.26 B | -0.226 | -1.57 | 5.37 M |
| MPWR | Monolithic Power Sys | 13.0726 | 66.96 B | -0.6493 | -4.73 | 417.1 K |
| TER | Teradyne Inc | 3.7725 | 64.18 B | -0.3312 | -8.07 | 3.87 M |
| COHR | Coherent Inc | 7.7415 | 64.02 B | -0.2637 | -3.29 | 384.6 K |
| BKR | Baker Hughes A Ge Co. Cl A | 15.3814 | 62.94 B | -1.1054 | -6.7 | 5.86 M |
| GRMN | Garmin Ltd | 11.4204 | 60.16 B | -0.5183 | -4.34 | 2.27 M |
| ADSK | Autodesk Inc | 13.39 | 54.47 B | -0.48 | -3.46 | 5.05 M |
| EA | Electronic Arts Inc | 17.6985 | 52.58 B | -0.6994 | -3.8 | 5.46 M |
| AXON | Axon Enterprise Inc | 4.08 | 50.01 B | -0.14 | -3.32 | 680.5 K |
| EXC | Exelon Corp | 15.9391 | 46.98 B | -0.3824 | -2.34 | 7.67 M |
| EBAY | Ebay Inc | 4.5133 | 46.54 B | -0.056 | -1.23 | 36.28 M |
| TRI | Thomson Reuters Corporation Common Shares | 15.1804 | 45.95 B | -0.1491 | -0.97 | 217.6 K |
| ODFL | Old Dominion Freight Line Inc | 3.1338 | 44.86 B | -0.2098 | -6.27 | 4.48 M |
| IDXX | Idexx Laboratories | 16.28 | 44.72 B | -0.445 | -2.66 | 914.16 K |
| PAYX | Paychex Inc | 12.9613 | 44.6 B | -0.0675 | -0.52 | 4.65 M |
| MCHP | Microchip Technology | 6.32 | 42.19 B | -0.2035 | -3.12 | 7.28 M |
| UAL | United Airlines Holdings Inc | 4.48 | 41.01 B | -0.71 | -13.68 | 8.98 M |
| NTAP | Netapp Inc | 10.894 | 40.64 B | -0.602 | -5.24 | 15.68 M |
| ROP | Roper Industries | 37.6388 | 39.31 B | -1.2736 | -3.27 | 728.43 K |
| VOD | Vodafone Grp Plc ADR | 6.7966 | 37.48 B | -0.1958 | -2.8 | 1.5 M |
| STLD | Steel Dynamics Inc | 5.0639 | 37.34 B | -0.3718 | -6.84 | 7.82 M |
| KMB | Kimberly-Clark Corp | 29.7894 | 36.82 B | -0.3369 | -1.12 | 3.59 M |
| ESLT | Elbit Systems Ltd | 33.7216 | 36.53 B | -0.249 | -0.73 | 10.9 K |
| ERIC | Ericsson ADR | 4.7661 | 33.69 B | -0.5678 | -10.65 | 16.69 M |
| ACGL | Arch Capital Grp Ltd | 5.5818 | 33.43 B | -0.056 | -0.99 | 4.3 M |
| ON | On Semiconductor | 4.20 | 31.75 B | -0.30 | -6.67 | 9.75 M |
| BIIB | Biogen Inc | 49.97 | 31.12 B | -0.65 | -1.28 | 4.95 M |
| FISV | Fiserv Inc | 8.1618 | 29.6 B | -0.1173 | -1.42 | 13.89 M |
| ILMN | Illumina Inc | 34.4455 | 29.09 B | -0.9631 | -2.72 | 1.5 M |
| TCOM | Trip.com Group Ltd ADR | 6.6104 | 28.35 B | -0.1219 | -1.81 | 2.09 M |
| CTSH | Cognizant Tech Sol | 9.0544 | 28.04 B | -0.4675 | -4.91 | 13.76 M |
| INSM | Insmed Inc | 9.10 | 27.59 B | -0.10 | -1.09 | 432.38 K |
| JBHT | J B Hunt Transport | 18.4585 | 26.51 B | -1.0012 | -5.14 | 3.44 M |
| CINF | Cincinnati Financial | 11.6633 | 26.5 B | -0.2339 | -1.97 | 2.11 M |
| VRSN | Verisign Inc | 16.5892 | 25.96 B | -0.0923 | -0.55 | 3.67 M |
| FCNCA | First Citizens Bancs | 104.3485 | 25.83 B | -2.5058 | -2.35 | 40.2 K |
| DLTR | Dollar Tree Inc | 13.6367 | 24.89 B | -0.2366 | -1.71 | 5.31 M |
| PFG | Principal Financial Group Inc | 4.0067 | 24.61 B | -0.4464 | -10.02 | 8.5 M |
| EXPD | Expeditors Intl | 21.9743 | 24.31 B | -1.0068 | -4.38 | 4.14 M |
| FSLR | First Solar Inc | 120.37 | 24.04 B | -4.43 | -3.55 | 3.29 M |
| TROW | T Rowe Price Group | 14.135 | 23.74 B | -0.267 | -1.85 | 4.98 M |
| FFIV | F5 Networks Inc | 20.61 | 23.56 B | -0.31 | -1.48 | 2.37 M |
| UTHR | United Therapeutic | 30.99 | 21.5 B | -0.30 | -0.96 | 1.28 M |
| WWD | Woodward Inc | 7.7812 | 21.17 B | -0.7074 | -8.33 | 1.29 M |
| MKSI | Mks Instruments Inc | 11.7576 | 20.71 B | -0.3526 | -2.91 | 423.5 K |
| PAAS | Pan Amer Silver Corp | 13.4353 | 19.93 B | -0.2076 | -1.52 | 2.03 M |
| SBAC | SBA Communications | 20.5501 | 19.75 B | -0.7064 | -3.32 | 1.52 M |
| EVRG | Evergy Inc | 8.7114 | 19.25 B | -0.0708 | -0.81 | 1.03 M |
| VTRS | Viatris Inc | 10.4391 | 18.68 B | -0.2674 | -2.5 | 7.14 M |
| EWBC | East West Bancorp | 3.2035 | 18.63 B | -0.1515 | -4.52 | 1.27 M |
| LNT | Alliant Energy Corp | 6.3367 | 18.2 B | -0.1036 | -1.61 | 2.21 M |
| NWS | News Cp Cl B | 6.049 | 18.19 B | -0.1229 | -1.99 | 3.4 M |
| ZBRA | Zebra Technologies | 18.96 | 18.08 B | -0.43 | -2.22 | 659.3 K |
| AKAM | Akamai Technologies | 18.13 | 18.04 B | -0.96 | -5.03 | 5.25 M |
| GEN | Gen Digital Inc | 5.0073 | 17.81 B | -0.0608 | -1.2 | 16.39 M |
| CHRW | C.H. Robinson Ww | 29.9753 | 17.45 B | -1.0534 | -3.39 | 3.98 M |
| NDSN | Nordson Corp | 10.6833 | 17.27 B | -0.2867 | -2.61 | 707.8 K |
| STRL | Sterling Constructio | 16.07 | 16.92 B | -0.63 | -3.77 | 101.34 K |
| PTC | Ptc Inc | 9.07 | 16.7 B | -0.27 | -2.89 | 2.08 M |
| PAA | Plains All American Pipeline LP | 5.4163 | 16.54 B | -0.0374 | -0.69 | 1.21 M |
| LAMR | Lamar Advertis A | 4.6489 | 15.75 B | -0.2574 | -5.25 | 3.43 M |
| LECO | Lincoln Elec Hld | 11.5381 | 15.51 B | -0.5179 | -4.3 | 691 K |
| NBIX | Neurocrine Bioscienc | 3.45 | 15.33 B | -0.35 | -9.21 | 165.35 K |
| LOGI | Logitech Int S.A. | 6.7093 | 14.97 B | -0.2634 | -3.78 | 1.04 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.4227 | 2.23 T | -0.1655 | -2.96 | 17.25 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 84574.00 | 1.1 T | -426.00 | -0.5 | 995 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 55.06 | 1.09 T | -0.44 | -0.79 | 1.45 M |
| JPM | JP Morgan Chase & Company | 15.2696 | 965.21 B | -1.1872 | -7.21 | 108.96 M |
| WMT | Wal-Mart Stores | 11.618 | 911.57 B | -0.0843 | -0.72 | 78.92 M |
| XOM | Exxon Mobil Corporation | 38.4672 | 661.38 B | -1.3037 | -3.28 | 67.26 M |
| ORCL | Oracle Corporation | 13.9576 | 449.99 B | -0.2203 | -1.55 | 75.07 M |
| BAC | Bank of America Corporation | 4.7632 | 448.17 B | -0.5694 | -10.68 | 572.92 M |
| CAT | Caterpillar Inc | 17.507 | 392.84 B | -0.8666 | -4.72 | 16.54 M |
| CVX | Chevron Corp | 32.8315 | 387.81 B | -1.2278 | -3.6 | 23.81 M |
| GE | General Electric Company | 32.3772 | 374.19 B | -2.0023 | -5.82 | 52.74 M |
| UNH | Unitedhealth Group Inc | 16.0724 | 362.4 B | -0.522 | -3.15 | 13.3 M |
| HSBC | HSBC Holdings Plc ADR | 11.245 | 356.84 B | -0.7159 | -5.99 | 4.1 M |
| MS | Morgan Stanley | 14.0703 | 343.29 B | -0.5562 | -3.8 | 57.59 M |
| PG | Procter & Gamble Company | 29.2439 | 335.32 B | -0.4619 | -1.55 | 25.56 M |
| HD | Home Depot | 14.6404 | 324.09 B | -0.185 | -1.25 | 22.36 M |
| GS | Goldman Sachs Group | 72.5722 | 303.58 B | -1.4765 | -1.99 | 29.14 M |
| RY | Royal Bank of Canada | 14.5425 | 298.78 B | -0.1487 | -1.01 | 2.4 M |
| RTX | Raytheon Technologies | 17.2192 | 296.92 B | -0.2209 | -1.27 | 16.5 M |
| WFC | Wells Fargo & Company | 9.0802 | 266.44 B | -0.9281 | -9.27 | 167.28 M |
| SHEL | Royal Dutch Shell Plc ADR | 44.49 | 248.51 B | -1.00 | -2.2 | 3.66 M |
| BAC-PL | Bank of America Corporation | 127.2885 | 242.53 B | -10.8822 | -7.88 | 46.82 K |
| SAP | SAP Ag ADR | 26.5707 | 241.55 B | -1.2001 | -4.32 | 3.65 M |
| AXP | American Express Company | 9.4514 | 232.07 B | -0.6244 | -6.2 | 31.09 M |
| TM | Toyota Motor Corp Ltd | 41.1169 | 223.45 B | -1.0856 | -2.57 | 647.91 K |
| BHP | BHP Billiton Ltd ADR | 16.1284 | 221.59 B | -0.2103 | -1.29 | 6.37 M |
| TMO | Thermo Fisher Scientific Inc | 31.514 | 220.33 B | -0.3406 | -1.07 | 3.99 M |
| NVO | Novo Nordisk A/S ADR | 7.2404 | 206.54 B | -0.1375 | -1.86 | 207.58 K |
| APH | Amphenol Corp | 3.0546 | 204.37 B | -0.0437 | -1.41 | 18.12 M |
| TD | Toronto Dominion Bank | 8.0546 | 203.38 B | -0.0991 | -1.22 | 4.61 M |
| TTE | Totalenergies Se ADR | 11.2165 | 193.15 B | -0.3011 | -2.61 | 2.52 M |
| MCD | McDonald's Corporation | 33.3136 | 190.75 B | -0.9455 | -2.76 | 13.79 M |
| BA | Boeing Company | 24.6612 | 181.91 B | -0.4849 | -1.93 | 11.32 M |
| DIS | Walt Disney Company | 14.6805 | 180.96 B | -0.2103 | -1.41 | 17.77 M |
| NEE | Nextera Energy | 8.1232 | 179.42 B | -0.0922 | -1.12 | 11.04 M |
| UNP | Union Pacific Corp | 13.4475 | 176.91 B | -0.2711 | -1.98 | 11.79 M |
| ETN | Eaton Corp | 10.7378 | 176.07 B | -0.3776 | -3.4 | 3.89 M |
| TJX | TJX Companies | 4.9255 | 169.91 B | -0.0879 | -1.75 | 20.19 M |
| WELL | Welltower Inc | 14.3018 | 168.93 B | -0.5064 | -3.42 | 3.92 M |
| T | American Telephone and Telegraph Inc. | 6.5301 | 168.43 B | -0.0696 | -1.05 | 46.48 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.4036 | 167.09 B | -0.1157 | -3.29 | 400.15 K |
| DE | Deere & Company | 21.9759 | 165.3 B | -0.7941 | -3.49 | 6.68 M |
| CRM | Salesforce.com Inc | 8.5643 | 164.92 B | -0.1921 | -2.19 | 16.11 M |
| SCCO | Southern Copper Corp | 8.452 | 156.51 B | -0.3609 | -4.1 | 5 M |
| PFE | Pfizer Inc | 6.3196 | 152.75 B | -0.0324 | -0.51 | 75.43 M |
| COP | ConocoPhillips | 15.9925 | 149.59 B | -0.1861 | -1.15 | 29.4 M |
| DHR | Danaher Corp | 10.7152 | 143.33 B | -0.2258 | -2.06 | 9.68 M |
| SONY | Sony Group Corp ADR | 3.2703 | 138.65 B | -0.0968 | -2.87 | 6.7 M |
| LMT | Lockheed Martin Corp | 40.1147 | 138.02 B | -0.2604 | -0.64 | 4.2 M |
| COF | Capital One Financial Corp | 8.7712 | 137.32 B | -0.7426 | -7.81 | 19.77 M |
| PLD | Prologis Inc | 6.8563 | 137.27 B | -1.0925 | -13.74 | 4.55 M |
| GLW | Corning Inc | 8.3386 | 136.56 B | -0.3421 | -3.94 | 28.98 M |
| UL | Unilever Plc ADR | 11.3103 | 136.53 B | -0.3522 | -3.02 | 1.61 M |
| PH | Parker-Hannifin Corp | 23.5053 | 133.51 B | -0.9878 | -4.03 | 1.77 M |
| BMY | Bristol-Myers Squibb Company | 10.9975 | 132.06 B | -0.1824 | -1.63 | 17.76 M |
| BMO | Bank of Montreal | 12.1579 | 128.99 B | -0.0753 | -0.62 | 1.75 M |
| SPGI | S&P Global Inc | 14.1555 | 124.6 B | -0.5465 | -3.72 | 3.36 M |
| PGR | Progressive Corp | 7.4012 | 121.43 B | -0.0633 | -0.85 | 7.75 M |
| LOW | Lowe's Companies | 12.4924 | 113.9 B | -0.4255 | -3.29 | 18.41 M |
| ENB | Enbridge Inc | 6.697 | 112.02 B | -0.0477 | -0.71 | 944.2 K |
| CM | Canadian Imperial Bank of Commerce | 6.8557 | 111.73 B | -0.1991 | -2.82 | 1.92 M |
| BNS | Bank of Nova Scotia | 10.9338 | 110.51 B | -0.2118 | -1.9 | 1.35 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.3009 | 110.43 B | -0.1003 | -0.81 | 14.14 M |
| BP | BP Plc ADR | 15.6721 | 110.3 B | -0.3222 | -2.01 | 8.3 M |
| ACN | Accenture Plc | 21.7211 | 109.23 B | -0.2374 | -1.08 | 3.9 M |
| GD | General Dynamics Corp | 25.1878 | 106.32 B | -0.1405 | -0.55 | 4.41 M |
| TT | Trane Technologies Plc | 6.6316 | 105.6 B | -0.4147 | -5.89 | 11.65 M |
| PNC | PNC Bank | 16.8546 | 101.82 B | -1.0956 | -6.1 | 12.18 M |
| USB | U.S. Bancorp | 8.1028 | 101.54 B | -0.5072 | -5.89 | 37.84 M |
| PWR | Quanta Services | 20.0651 | 101.15 B | -0.9353 | -4.45 | 2.36 M |
| VLO | Valero Energy Corp | 10.298 | 100.29 B | -0.7996 | -7.21 | 14.04 M |
| MCK | Mckesson Corp | 30.6945 | 99.88 B | -0.7886 | -2.5 | 3.04 M |
| CNQ | Canadian Natural Resources | 5.2958 | 98.13 B | -0.1654 | -3.03 | 13.44 M |
| EQNR | Equinor ASA ADR | 7.9265 | 96.3 B | -0.1414 | -1.75 | 1.41 M |
| BCS | Barclays Plc ADR | 3.2465 | 94.65 B | -0.4275 | -11.64 | 5.34 M |
| MMM | 3M Company | 23.1425 | 94.2 B | -0.7759 | -3.24 | 10.14 M |
| FCX | Freeport-Mcmoran Inc | 13.988 | 93.56 B | -0.373 | -2.6 | 41.9 M |
| JCI | Johnson Controls Intl | 4.2734 | 91.74 B | -0.079 | -1.82 | 12.38 M |
| EMR | Emerson Electric Company | 16.7985 | 91.6 B | -0.4826 | -2.79 | 8.06 M |
| UPS | United Parcel Service | 25.1085 | 89.79 B | -0.7188 | -2.78 | 8.96 M |
| WM | Waste Management | 16.2107 | 89.62 B | -0.4842 | -2.9 | 5.31 M |
| WMB | Williams Companies | 4.226 | 89.34 B | -0.1332 | -3.06 | 12.17 M |
| ICE | Intercontinental Exchange | 12.2284 | 87.15 B | -0.3926 | -3.11 | 9.09 M |
| SPG | Simon Property Group | 14.8868 | 87 B | -0.7171 | -4.6 | 26.81 M |
| CMI | Cummins Inc | 15.8193 | 86.95 B | -0.5188 | -3.18 | 3.25 M |
| ELV | Elevance Health Inc | 28.0931 | 86.36 B | -0.6116 | -2.13 | 5.91 M |
| MCO | Moody's Corp | 15.3325 | 84.59 B | -0.2286 | -1.47 | 4.67 M |
| RCL | Royal Caribbean Cruises Ltd | 6.4728 | 82.88 B | -0.4928 | -7.07 | 2.87 M |
| ITW | Illinois Tool Works Inc | 18.2336 | 82.87 B | -0.6638 | -3.51 | 7.79 M |
| CP | Canadian Pacific Railway | 4.9144 | 82.56 B | -0.1239 | -2.46 | 4.08 M |
| EPD | Enterprise Products Partners LP | 3.4603 | 82.26 B | -0.1184 | -3.31 | 1.74 M |
| NOC | Northrop Grumman Corp | 24.2372 | 81.65 B | -0.3099 | -1.26 | 4.34 M |
| NGG | National Grid Transco Plc ADR | 13.3671 | 81.64 B | -0.132 | -0.98 | 246.77 K |
| AMT | American Tower Corp | 22.1443 | 81.17 B | -0.1665 | -0.75 | 4.81 M |
| FDX | Fedex Corp | 34.3749 | 80.28 B | -2.6252 | -7.1 | 9.22 M |
| E | Eni S.P.A. ADR | 12.9804 | 79.23 B | -0.0718 | -0.55 | 853.4 K |
| ECL | Ecolab Inc | 26.5044 | 77.44 B | -0.3936 | -1.46 | 2.2 M |
| SLB | Schlumberger N.V. | 27.8487 | 77.26 B | -1.8713 | -6.3 | 17.38 M |
| SU | Suncor Energy Inc | 14.985 | 77.26 B | -1.0014 | -6.26 | 10.51 M |
| CNI | Canadian National Railway | 12.4371 | 77.25 B | -0.4072 | -3.17 | 4.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 51.75 | -15.75 | -23.33 | 22 | |
| ACB | Aurora Cannabis Inc | 8.40 | -1.20 | -12.5 | 83 | |
| NDM | Northern Dynasty Minerals Ltd | 7.53 | -0.77 | -9.28 | 283.5 K | |
| OCG | Outcrop Silver & Gold Corp | 3.10 | -0.30 | -8.82 | 5.3 K | |
| CTC | Canadian Tire Corp Ltd | 39.7238 | -3.6701 | -8.46 | 250 | |
| IMP | Intermap Tech Corp | 14.30 | -1.30 | -8.33 | 330 | |
| GTE | Gran Tierra Energy Inc | 33.10 | -2.90 | -8.06 | 43.34 K | |
| FM | First Quantum Minerals Ltd | 7.2077 | -0.6013 | -7.7 | 3.07 M | |
| SU | Suncor Energy Inc | 18.3059 | -1.4811 | -7.49 | 7.28 M | |
| SLF | Sun Life Financial Inc | 9.9919 | -0.8042 | -7.45 | 3.92 M | |
| BBD-A | Bombardier Inc | 70.50 | -5.00 | -6.62 | 49.45 K | |
| GIL | Gildan Activewear Inc | 3.7207 | -0.2481 | -6.25 | 1.52 M | |
| ELD | Eldorado Gold | 49.0364 | -3.0768 | -5.9 | 4.97 M | |
| ATS | Ats Corp | 3.71 | -0.21 | -5.36 | 48.1 K | |
| BHC | Bausch Health Companies Inc | 12.8315 | -0.6768 | -5.01 | 768.7 K | |
| WJX | Wajax Corp | 4.4105 | -0.2238 | -4.83 | 26.07 K | |
| IAG | IA Financial Corp Inc | 9.9673 | -0.5039 | -4.81 | 238.6 K | |
| WTE | Westshore Terminals Investment Corp | 3.5171 | -0.1768 | -4.79 | 438.96 K | |
| MFC | Manulife Fin | 6.9423 | -0.3411 | -4.68 | 12.97 M | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 16 | |
| QBR-A | Quebecor Inc | 3.273 | -0.154 | -4.49 | 550 | |
| TXP | Touchstone Exploration Inc | 25.4235 | -1.1912 | -4.48 | 159.98 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.5404 | -0.3031 | -4.43 | 1.5 K | |
| ELR | Eastern Platinum Ltd | 4.35 | -0.20 | -4.4 | 1.12 M | |
| EFR | Energy Fuels Inc | 11.00 | -0.50 | -4.35 | 3.65 K | |
| PGIC | Premium Global Income Split Corp | 53.6898 | -2.4312 | -4.33 | 120 | |
| PD | Precision Drilling Corp | 59.00 | -2.60 | -4.22 | 2.77 M | |
| MTL | Mullen Group Ltd | 4.6497 | -0.2037 | -4.2 | 57.2 K | |
| GIB-A | CGI Inc | 9.0771 | -0.3865 | -4.08 | 816.6 K | |
| NPI | Northland Power Inc | 3.3872 | -0.138 | -3.91 | 89.03 K | |
| GWO | Great-West Lifeco Inc | 6.932 | -0.2764 | -3.83 | 936.59 K | |
| BBD-B | Bombardier Inc Series B | 60.4746 | -2.3758 | -3.78 | 511.22 K | |
| IMO | Imperial Oil | 30.2066 | -1.1833 | -3.77 | 2.5 M | |
| CNQ | Canadian Natural Resources Ltd. | 6.7752 | -0.2617 | -3.72 | 10.66 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.0738 | -0.1181 | -3.7 | 67.7 K | |
| X | TMX Group Ltd | 4.036 | -0.1526 | -3.64 | 2.18 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.0148 | -0.113 | -3.61 | 44.25 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.0587 | -0.486 | -3.59 | 167.72 K | |
| NA | National Bank of Canada | 10.0596 | -0.3706 | -3.55 | 2.89 M | |
| CNR | Canadian National Railway Co. | 15.2894 | -0.5612 | -3.54 | 3.22 M | |
| K | Kinross Gold Corp | 19.2546 | -0.6992 | -3.5 | 6.4 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.3756 | -0.1569 | -3.46 | 668.45 K | |
| PSI | Pason Systems Inc | 4.7888 | -0.1687 | -3.4 | 112.88 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.0713 | -0.1395 | -3.31 | 72.07 K | |
| OVV | Ovintiv Inc | 92.1386 | -2.9966 | -3.15 | 629.67 K | |
| EDV | Endeavour Mining Corp | 12.8006 | -0.4103 | -3.11 | 9.16 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.2829 | -0.1039 | -3.07 | 108.3 K | |
| ATRL | Atkinsrealis Group Inc | 25.3382 | -0.7933 | -3.04 | 657.12 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.0812 | -0.0963 | -3.03 | 3.59 K | |
| CM | Canadian Imperial Bank of Commerce | 9.4521 | -0.2921 | -3 | 5.02 M | |
| CSU | Constellation Software Inc | 21.3477 | -0.6487 | -2.95 | 6.12 K | |
| TIH | Toromont Ind | 9.8431 | -0.2989 | -2.95 | 144.43 K | |
| PTM | Platinum Group Metals Ltd | 165.00 | -5.00 | -2.94 | 581 | |
| AIF | Altus Group Ltd | 3.2161 | -0.0969 | -2.92 | 26.62 K | |
| MG | Magna International Inc | 4.6729 | -0.1378 | -2.86 | 2.03 M | |
| AIM | Aimia Inc | 8.1623 | -0.2348 | -2.8 | 839.4 K | |
| TECK-A | Teck Resources Limited | 6.652 | -0.1886 | -2.76 | 7.33 K | |
| DII-B | Dorel Industries Inc | 4.6017 | -0.1246 | -2.64 | 55.61 K | |
| TCW | Trican Well | 4.0269 | -0.1079 | -2.61 | 186.98 K | |
| RCI-B | Rogers Communications Inc | 15.5163 | -0.4036 | -2.54 | 2.05 M | |
| DCM | Data Communications Mgmt Corp | 102.4735 | -2.6275 | -2.5 | 186 | |
| IGM | Igm Financial Inc | 11.7217 | -0.2793 | -2.33 | 281.12 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.086 | -0.1419 | -2.28 | 4.18 M | |
| ACO-X | ATCO Ltd | 11.0852 | -0.2531 | -2.23 | 78.32 K | |
| CCL-B | CCL Industries Inc | 3.4075 | -0.0778 | -2.23 | 106.47 K | |
| RBA | Rb Global Inc | 14.9635 | -0.3271 | -2.14 | 116.02 K | |
| ELEF | Silver Elephant Mining Corp | 15.8758 | -0.3308 | -2.04 | 210 | |
| STC | Sangoma Technologies Corp | 3.36 | -0.07 | -2.04 | 1.31 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.4552 | -0.1121 | -2.01 | 6.94 K | |
| MTY | Mty Food Group Inc | 5.8833 | -0.1201 | -2 | 982 | |
| CGY | Calian Group Ltd | 6.1731 | -0.1235 | -1.96 | 1.76 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.1801 | -0.1977 | -1.91 | 49.67 K | |
| PWF-PA | Power Financial Corp Pref A | 6.3077 | -0.1213 | -1.89 | 1 K | |
| MX | Methanex Corp | 6.1547 | -0.1164 | -1.86 | 689.49 K | |
| BB | Blackberry Ltd | 51.30 | -0.96 | -1.84 | 2.35 M | |
| CCO | Cameco Corp | 17.121 | -0.317 | -1.82 | 3.27 M | |
| BNS | Bank of Nova Scotia | 13.5243 | -0.2471 | -1.79 | 4.33 M | |
| BCE | BCE Inc | 8.9604 | -0.1632 | -1.79 | 4.96 M | |
| ALS | Altius Minerals Corp | 5.5639 | -0.1002 | -1.77 | 38.79 K | |
| STN | Stantec Inc | 8.7882 | -0.1533 | -1.71 | 344.82 K | |
| T | Telus Corp | 3.632 | -0.0633 | -1.71 | 3.62 M | |
| QBR-B | Quebecor Inc | 3.233 | -0.0562 | -1.71 | 492 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.7202 | -0.0931 | -1.6 | 108.06 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.3991 | -0.0878 | -1.6 | 2 K | |
| PIC-PA | Premium Income Corp Pref A | 4.2231 | -0.0663 | -1.55 | 99.25 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.1231 | -0.0475 | -1.5 | 3.61 K | |
| SAP | Saputo Inc | 7.4605 | -0.1118 | -1.48 | 869.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 27.2475 | -0.4011 | -1.45 | 276.7 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.3644 | -0.0476 | -1.4 | 452 | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.4983 | -0.0907 | -1.38 | 3.1 K | |
| CGI | CDN General Inv | 5.3679 | -0.0744 | -1.37 | 14.81 K | |
| CFP | Canfor Corp | 4.44 | -0.06 | -1.33 | 211.5 K | |
| SII | Sprott Inc | 24.8734 | -0.3317 | -1.32 | 1.53 K | |
| CYB | Cymbria Corp Cl A | 10.05 | -0.13 | -1.28 | 6.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.40 | -0.0561 | -1.26 | 33.3 K | |
| TD | Toronto-Dominion Bank | 10.4409 | -0.119 | -1.13 | 8.23 M | |
| TRI | Thomson Reuters Corp | 19.4982 | -0.216 | -1.1 | 766 K | |
| CCA | Cogeco Communications Inc | 18.9489 | -0.2099 | -1.1 | 52.82 K | |
| ONEX | Onex Corp | 13.6122 | -0.1492 | -1.08 | 253.18 K | |
| HBM | Hudbay Minerals Inc | 5.0669 | -0.0551 | -1.08 | 1.82 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 18.70 | 101.93 B | -1.30 | -6.5 | 1.89 K |
| MBGAF | Mercedes-Benz Group AG | 19.0742 | 50.19 B | -0.7241 | -3.66 | 818.4 K |
| BRDCY | Bridgestone Corporation | 4.2161 | 32 B | -0.0909 | -2.11 | 1.12 K |
| LNWO | Light & Wonder, Inc. | 13.93 | 7.19 B | -0.82 | -5.56 | 712.9 K |
| GAMI | GAMCO Investors Inc | 12.0891 | 543.78 M | -0.6914 | -5.41 | 124.05 K |
| NTPIF | Nam Tai Property Inc. | 3.36 | 265.68 M | -0.04 | -1.18 | 191.62 K |
| ECXJ | CXJ Group Co. Limited | 128.00 | 138.09 M | -2.00 | -1.54 | 400 |
| ELCO | Elcom International Inc | 6.60 | 16.57 M | -3.30 | -33.33 | 2 |
| EARI | Entertainment Arts Research Inc | 10.00 | 1.11 M | -0.20 | -1.96 | 190 |
| NEOM | NeoMedia Technologies Inc | 20.25 | 508.84 K | -0.75 | -3.57 | 11.13 K |
| REFG | Medical Cannabis Payment Solutions Inc | 120.00 | 182.51 K | -230.0001 | -65.71 | 1 |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -4.80 | -25 | 28 |
| USRM | U.S. Stem Cell Inc | 590.00 | 64.15 K | -10.00 | -1.67 | 6 |
| MMMM | Quad M Solutions Inc | 8.00 | 21.74 K | -2.00 | -20 | 5 K |
| XDSL | mPhase Technologies Inc | 77.50 | 16.8 K | -0.50 | -0.64 | 829 |
| WUHN | Wuhan General Group (China) Inc | 3.40 | 16.54 K | -0.07 | -2.02 | 300 |
| CDVIQ | Cal Dive International Inc | 6.07 | 9.86 K | -0.52 | -7.89 | 435.01 K |
| CGIP | Celadon Group Inc | 5.064 | 5.66 K | -0.6475 | -11.34 | 138.93 K |
| STTO | SITO Mobile Ltd. | 16.00 | 5.13 K | -1.50 | -8.57 | 402 |
| CBKCQ | Christopher & Banks Corporation | 4.0891 | 3.86 K | -0.325 | -7.36 | 206.48 K |
| SIMPQ | Simply Inc | 40.00 | 1.55 K | -2.50 | -5.88 | 22 |
| SPDC | Speed Commerce Inc | 5.44 | 603 | -1.44 | -20.93 | 8.74 K |
| CALIQ | China Auto Logistics Inc. | 22.50 | 484 | -1.50 | -6.25 | 2.63 K |
| YVRLF | Liquid Media Group Ltd. | 7.00 | 482 | -0.50 | -6.67 | 94 |
| SYNE | Synthesis Energy Systems Inc | 28.80 | 157 | -1.28 | -4.26 | 1.59 K |
| IGNT | Ingen Technologies Inc | 70.00 | -80.00 | -53.33 | 25 | |
| SBBG | The Seibels Bruce Group Inc | 6140.6128 | -6140.6128 | -50 | 3 | |
| COWI | CoroWare Inc | 7200.00 | -6000.00 | -45.45 | 1 | |
| EAPH | Easton Pharmaceuticals Inc | 5400.00 | -2700.00 | -33.33 | 1 | |
| FRTD | Fortitude Group Inc | 63.6364 | -31.8181 | -33.33 | 17.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GR | Great Atlantic Resources Corp | 30.00 | -16.00 | -34.78 | 38 | |
| WLR | Walker Lane Resources Ltd. | 12.25 | -5.25 | -30 | 354 | |
| REVX | Rev Exploration Corp. | 4.00 | -1.00 | -20 | 310 | |
| ABM | Athabasca Minerals Inc | 27.00 | -6.00 | -18.18 | 17.05 K | |
| WEB | Westbridge Energy Corporation | 67.8852 | -13.5771 | -16.67 | 13 | |
| CTM | Canterra Minerals Corporation | 5.00 | -1.00 | -16.67 | 1.47 K | |
| BSK | Blue Sky Uranium Corp | 10.00 | -2.00 | -16.67 | 80 | |
| PUMA | Puma Exploration Inc | 7.00 | -1.00 | -12.5 | 2.5 K | |
| VVTM | VVT Med Inc. | 677.5701 | -93.4579 | -12.12 | 74 | |
| JSPX | JasperX Technologies Inc. | 230.00 | -30.00 | -11.54 | 64 | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.498 | -11.11 | 6.69 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 3.06 K | |
| SNV | Sonoro Energy Ltd | 32.00 | -4.00 | -11.11 | 178 | |
| TGX | True North Gems Inc | 240.00 | -30.00 | -11.11 | 9 | |
| KEEK | Personas Social Incorporated | 135.00 | -15.00 | -10 | 16 | |
| SSE | Silver Spruce Resources Inc | 15.00 | -1.50 | -9.09 | 233 | |
| MAX | Max Resource Corp | 12.00 | -1.20 | -9.09 | 317 | |
| HAY | Hayasa Metals Inc. | 18.00 | -1.80 | -9.09 | 222 | |
| POND | Pond Technologies Holdings Inc | 7.6389 | -0.6944 | -8.33 | 15.1 K | |
| KIP | Kiplin Metals Inc | 486.00 | -32.40 | -6.25 | 145.5 K | |
| RHT | Reliq Health Technologies Inc | 4.00 | -0.25 | -5.88 | 8.14 K | |
| WINS | Winshear Gold Corp | 12.2101 | -0.74 | -5.71 | 153 | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 215 | |
| GBU | Gabriel Resources Ltd | 28.90 | -0.20 | -0.69 | 119.62 K |