Loser Volumes for 27 March 2009 from 00:00:00 until 23:59:59
Loser Volumes for 27 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 | 26.4074 | 67.11 B | -0.3391 | -1.27 | 709.5 K |
| LNG | Cheniere Energy | 4.377 | 55.04 B | -0.0382 | -0.87 | 333.2 K |
| GSAT | Globalstar | 5.85 | 10.7 B | -0.90 | -13.33 | 11.21 K |
| SEB | Seaboard Corporation | 977.3964 | 4.08 B | -14.0249 | -1.41 | 1.2 K |
| PRK | Park National Corp | 25.6167 | 3.75 B | -2.3026 | -8.25 | 59 K |
| NHC | National Healthcare Corp | 23.9669 | 3.44 B | -2.7234 | -10.2 | 31.1 K |
| NOG | Northern Oil and Gas | 31.9745 | 2.66 B | -1.3761 | -4.13 | 17.11 K |
| CET | Central Securities Corp | 5.0605 | 1.59 B | -0.1739 | -3.32 | 27.6 K |
| TMP | Tompkinstrustco | 24.3275 | 1.45 B | -0.8868 | -3.52 | 22.11 K |
| NAK | Northern Dynasty Minerals | 6.9699 | 919.24 M | -0.1201 | -1.69 | 422.2 K |
| REPX | Riley Exploration Permian Inc | 50.4729 | 769.99 M | -2.0058 | -3.82 | 1.01 K |
| OBE | Obsidian Energy Ltd | 44.079 | 697.15 M | -4.5064 | -9.28 | 984.04 K |
| GTE | Gran Tierra Energy Inc | 26.50 | 336.11 M | -3.20 | -10.77 | 92.1 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.53 | 316.54 M | -0.32 | -6.6 | 259.16 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.819 | 303.88 M | -0.0381 | -0.78 | 12.6 K |
| LODE | Comstock Mining Inc | 565.00 | 261.42 M | -45.00 | -7.38 | 191 |
| ACU | Acme United Corp | 5.3264 | 232.98 M | -0.1051 | -1.94 | 700 |
| NEN | New England Realty Associates | 10.0775 | 195.21 M | -0.2941 | -2.84 | 300 |
| PLX | Protalix Biotherapeutics | 22.80 | 190.15 M | -1.10 | -4.6 | 1.59 K |
| ESP | Espey Mfg. & Electronics | 6.3935 | 189.54 M | -0.4523 | -6.61 | 3.3 K |
| PLG | Platinum Group Metals Ltd | 125.00 | 184.26 M | -8.00 | -6.02 | 566 |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 176.95 M | -70.00 | -4.35 | 43 |
| BCV | Bancroft Convertible Fund | 3.6435 | 143.84 M | -0.0196 | -0.54 | 9.6 K |
| STXS | Stereotaxis Inc | 37.8192 | 137.49 M | -2.0646 | -5.18 | 8.2 K |
| GLU | Gabelli Global Utility | 4.5407 | 115.67 M | -0.0897 | -1.94 | 5.7 K |
| WYY | Widepoint Corp | 3.30 | 114.99 M | -0.50 | -13.16 | 5.43 K |
| WWR | Westwater Resources | 3240.00 | 74.09 M | -300.00 | -8.47 | 22 |
| DXR | Daxor Corp | 11.6873 | 60.72 M | -0.1879 | -1.58 | 1.2 K |
| FSP | Franklin Street Properties | 4.4026 | 46.41 M | -0.4086 | -8.49 | 687.1 K |
| COHN | Cohen & CO Inc | 13.7212 | 38.65 M | -1.5592 | -10.2 | 789 |
| AGIG | AGIG | 232.9841 | 38.38 M | -15.9411 | -6.4 | 230 |
| MXC | Mexco Energy Corp | 10.192 | 19.32 M | -0.8558 | -7.75 | 15.2 K |
| INUV | Inuvo Inc | 14.00 | 14.18 M | -2.00 | -12.5 | 3.05 K |
| AIRI | Air Industries Group Inc | 100.4913 | 12.18 M | -36.8469 | -26.83 | 28 |
| TOVX | Theriva Biologics Inc | 1312.50 | 10.6 M | -175.00 | -11.76 | 4 |
| DSS | Document Security Systems | 3427.5337 | 5.57 M | -103.8625 | -2.94 | 8 |
| GBR | New Concept Energy Inc | 3.50 | 3.73 M | -0.16 | -4.37 | 200 |
| ITP | IT Tech Packaging Inc | 4.2776 | 2.88 M | -0.3889 | -8.33 | 111 |
| TPHS | Trinity Pl Hlds Inc | 6.3535 | 1.35 M | -1.5933 | -20.05 | 11.35 K |
| ENSV | Enservco Corpporation | 10.65 | 17.45 K | -0.60 | -5.33 | 100 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 6.00 | 801.99 K | -0.25 | -4 | 1.58 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2777.95 | 6.07 T | -88.4001 | -3.08 | 21.05 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.2016 | 4.46 T | -0.0904 | -2.75 | 492.87 M |
| GOOGL | Alphabet Inc Class A | 8.6299 | 4.24 T | -0.1387 | -1.58 | 132.78 M |
| GOOG | Alphabet Inc Class C | 8.5895 | 4.21 T | -0.1381 | -1.58 | 133.41 M |
| MSFT | Microsoft Corporation | 13.2861 | 3.69 T | -0.513 | -3.72 | 47.67 M |
| AMZN | Amazon.com Inc | 3.526 | 2.86 T | -0.1585 | -4.3 | 171.43 M |
| MU | Micron Technology | 4.0669 | 1.09 T | -0.0488 | -1.19 | 20.24 M |
| AMD | Advanced Micro Devices | 3.37 | 788.5 B | -0.19 | -5.34 | 11.21 M |
| ASML | ASML Holding N.V. ADR | 16.042 | 694.85 B | -0.7083 | -4.23 | 2.01 M |
| INTC | Intel Corp | 9.7556 | 527.4 B | -0.2531 | -2.53 | 45.7 M |
| CSCO | Cisco Systems Inc | 10.9091 | 447.23 B | -0.2317 | -2.08 | 37.83 M |
| COST | Costco Wholesale | 33.2396 | 426.56 B | -0.7433 | -2.19 | 4.87 M |
| AMAT | Applied Materials | 8.5253 | 424.4 B | -0.2961 | -3.36 | 18.66 M |
| KLAC | K L A-Tencor Corp | 11.9464 | 273.55 B | -0.3671 | -2.98 | 3.6 M |
| TXN | Texas Instruments | 10.973 | 249.71 B | -0.1539 | -1.38 | 13.93 M |
| AZN | Astrazeneca Plc ADR | 15.7303 | 243.86 B | -0.4129 | -2.56 | 1.28 M |
| LIN | Linde Plc | 49.4985 | 220.44 B | -1.1158 | -2.2 | 2.2 M |
| STX | Seagate Technology | 3.1471 | 208.82 B | -0.2429 | -7.17 | 12.38 M |
| MRVL | Marvell Technology Inc | 7.8962 | 199.42 B | -0.3237 | -3.94 | 7.09 M |
| TMUS | T-Mobile US | 27.914 | 196.71 B | -0.7489 | -2.61 | 800.3 K |
| PEP | Pepsico Inc | 31.4467 | 192.09 B | -0.4622 | -1.45 | 5.88 M |
| ADI | Analog Devices | 13.4652 | 181.07 B | -0.1482 | -1.09 | 4.05 M |
| QCOM | Qualcomm Inc | 25.5564 | 173.03 B | -0.3937 | -1.52 | 15.8 M |
| BKNG | Booking Holdings Inc | 3.1971 | 160.3 B | -0.1005 | -3.05 | 21.61 M |
| ISRG | Intuitive Surg Inc | 10.7133 | 143.77 B | -0.10 | -0.92 | 6.54 M |
| VRTX | Vertex Pharmaceutic | 29.43 | 130.9 B | -0.75 | -2.49 | 1.56 M |
| SBUX | Starbucks Corporation | 4.7067 | 123.75 B | -0.2479 | -5 | 20.71 M |
| ADP | Automatic Data Processing, Inc. | 20.1747 | 109.74 B | -0.5683 | -2.74 | 3.87 M |
| EQIX | Equinix Inc | 42.2411 | 105.95 B | -0.3918 | -0.92 | 622.1 K |
| ADBE | Adobe Systems Inc | 21.84 | 105.5 B | -1.10 | -4.8 | 6.43 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.5862 | 104.9 B | -0.6342 | -4.46 | 1.37 M |
| INTU | Intuit Inc | 23.68 | 98.01 B | -0.6531 | -2.68 | 3.23 M |
| CME | CME Group Inc | 25.127 | 96.08 B | -1.2611 | -4.78 | 6.2 M |
| MELI | MercadoLibre Inc | 18.3141 | 92.69 B | -0.6879 | -3.62 | 440.49 K |
| MAR | Marriot International | 13.6248 | 91.93 B | -0.6632 | -4.64 | 4.58 M |
| CDNS | Cadence Design Systems, Inc. | 4.23 | 89.16 B | -0.27 | -6 | 2.06 M |
| REGN | Regeneron Pharmaceuticals | 14.2835 | 82.98 B | -0.745 | -4.96 | 644.3 K |
| MDLZ | Mondelez Intl Inc | 15.0033 | 81.08 B | -0.118 | -0.78 | 10.6 M |
| CTAS | Cintas Corp | 5.0203 | 80.31 B | -0.1562 | -3.02 | 6.79 M |
| SNPS | Synopsys Inc | 20.67 | 78.84 B | -0.54 | -2.55 | 1.02 M |
| NTES | Netease Inc ADR | 3.819 | 78.53 B | -0.0341 | -0.89 | 6.11 M |
| HON | Honeywell International Inc. Common Stock | 17.9899 | 74.16 B | -0.7196 | -3.85 | 6.68 M |
| WBD | Discovery Inc Series A | 16.12 | 69.57 B | -0.40 | -2.42 | 1.42 M |
| PCAR | Paccar Inc | 10.0435 | 68.81 B | -0.3096 | -2.99 | 5.37 M |
| AEP | American Electric Power Company | 13.4913 | 68.26 B | -0.4673 | -3.35 | 4.75 M |
| MPWR | Monolithic Power Sys | 13.4912 | 66.96 B | -0.3674 | -2.65 | 553.2 K |
| TER | Teradyne Inc | 4.3705 | 64.18 B | -0.1749 | -3.85 | 2.62 M |
| COHR | Coherent Inc | 8.2642 | 64.02 B | -0.3626 | -4.2 | 341 K |
| BKR | Baker Hughes A Ge Co. Cl A | 15.5202 | 62.94 B | -0.7287 | -4.48 | 4.92 M |
| GRMN | Garmin Ltd | 12.8102 | 60.16 B | -0.5639 | -4.22 | 2.22 M |
| NDAQ | Nasdaq Inc | 5.1912 | 54.55 B | -0.2517 | -4.62 | 10.71 M |
| ADSK | Autodesk Inc | 16.07 | 54.47 B | -0.09 | -0.56 | 5.96 M |
| EA | Electronic Arts Inc | 18.155 | 52.58 B | -0.7868 | -4.15 | 6.35 M |
| AXON | Axon Enterprise Inc | 4.62 | 50.01 B | -0.20 | -4.15 | 545.4 K |
| XEL | XCEL Energy Inc | 10.0834 | 49.33 B | -0.0718 | -0.71 | 2.66 M |
| EBAY | Ebay Inc | 4.797 | 46.54 B | -0.0934 | -1.91 | 26.54 M |
| TRI | Thomson Reuters Corporation Common Shares | 15.0433 | 45.95 B | -0.6618 | -4.21 | 384.1 K |
| TTWO | Take-Two Interactive Software | 8.43 | 45.23 B | -0.48 | -5.39 | 988.49 K |
| ODFL | Old Dominion Freight Line Inc | 3.4869 | 44.86 B | -0.19 | -5.17 | 4.85 M |
| IDXX | Idexx Laboratories | 17.735 | 44.72 B | -0.285 | -1.58 | 783.16 K |
| PAYX | Paychex Inc | 14.267 | 44.6 B | -0.2983 | -2.05 | 5.11 M |
| MCHP | Microchip Technology | 6.7866 | 42.19 B | -0.0345 | -0.51 | 7.64 M |
| UAL | United Airlines Holdings Inc | 5.02 | 41.01 B | -0.38 | -7.04 | 5.95 M |
| NTAP | Netapp Inc | 11.0775 | 40.64 B | -0.5653 | -4.86 | 7.86 M |
| EXPE | Expedia Group Inc | 12.0621 | 39.4 B | -0.6731 | -5.29 | 1.67 M |
| ROP | Roper Industries | 39.346 | 39.31 B | -0.569 | -1.43 | 981.76 K |
| VOD | Vodafone Grp Plc ADR | 6.5889 | 37.48 B | -0.3516 | -5.07 | 4.16 M |
| STLD | Steel Dynamics Inc | 6.387 | 37.34 B | -0.1981 | -3.01 | 7.28 M |
| MSTR | Strategy | 3.415 | 37.31 B | -0.362 | -9.58 | 2.45 M |
| ESLT | Elbit Systems Ltd | 36.5021 | 36.53 B | -0.6928 | -1.86 | 10.8 K |
| BIDU | Baidu Inc ADR | 18.315 | 35.51 B | -0.32 | -1.72 | 10.76 M |
| NTRS | Northern Trust Corp | 38.2673 | 34.85 B | -2.4223 | -5.95 | 3.84 M |
| ERIC | Ericsson ADR | 4.6342 | 33.69 B | -0.304 | -6.16 | 7.23 M |
| ACGL | Arch Capital Grp Ltd | 5.8005 | 33.43 B | -0.0496 | -0.85 | 3.77 M |
| ON | On Semiconductor | 4.05 | 31.75 B | -0.36 | -8.16 | 12.7 M |
| CASY | Casey's General Stor | 23.463 | 31.59 B | -0.6019 | -2.5 | 440.98 K |
| WTW | Weight Watchers International, Inc | 41.8576 | 31.54 B | -1.105 | -2.57 | 352.25 K |
| BIIB | Biogen Inc | 52.28 | 31.12 B | -0.38 | -0.72 | 3.64 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.403 | 30.73 B | -0.3593 | -4.63 | 929.13 K |
| ALNY | Alnylam Pharmaceuticals | 18.98 | 30.39 B | -0.49 | -2.52 | 222.9 K |
| FISV | Fiserv Inc | 8.5615 | 29.6 B | -0.2897 | -3.27 | 8.5 M |
| ILMN | Illumina Inc | 36.2062 | 29.09 B | -0.8269 | -2.23 | 1.04 M |
| TSEM | Tower Semiconductor | 3.30 | 28.59 B | -0.15 | -4.35 | 9.89 K |
| TCOM | Trip.com Group Ltd ADR | 7.0458 | 28.35 B | -0.296 | -4.03 | 6.22 M |
| CTSH | Cognizant Tech Sol | 8.8736 | 28.04 B | -0.7365 | -7.66 | 18.05 M |
| SATS | Echostar Corp | 10.3286 | 26.67 B | -0.0656 | -0.63 | 163.57 K |
| JBHT | J B Hunt Transport | 20.8395 | 26.51 B | -0.6562 | -3.05 | 2.38 M |
| CINF | Cincinnati Financial | 12.632 | 26.5 B | -0.3174 | -2.45 | 1.91 M |
| VRSN | Verisign Inc | 16.1279 | 25.96 B | -0.3523 | -2.14 | 2.35 M |
| EXPD | Expeditors Intl | 23.1342 | 24.31 B | -1.0713 | -4.43 | 2.48 M |
| FSLR | First Solar Inc | 147.36 | 24.04 B | -3.03 | -2.01 | 4.75 M |
| TROW | T Rowe Price Group | 16.5438 | 23.74 B | -0.517 | -3.03 | 4.15 M |
| UTHR | United Therapeutic | 33.45 | 21.5 B | -0.20 | -0.59 | 747.9 K |
| WWD | Woodward Inc | 10.4339 | 21.17 B | -0.4952 | -4.53 | 1.3 M |
| MKSI | Mks Instruments Inc | 12.7333 | 20.71 B | -0.4837 | -3.66 | 235.1 K |
| PAAS | Pan Amer Silver Corp | 13.7197 | 19.93 B | -0.369 | -2.62 | 802.9 K |
| SBAC | SBA Communications | 21.9262 | 19.75 B | -0.1284 | -0.58 | 2.22 M |
| EVRG | Evergy Inc | 8.8582 | 19.25 B | -0.1012 | -1.13 | 1.22 M |
| RGLD | Royal Gold Inc | 36.5343 | 19.15 B | -1.3695 | -3.61 | 546.5 K |
| VTRS | Viatris Inc | 10.7389 | 18.68 B | -0.3567 | -3.21 | 6.78 M |
| EWBC | East West Bancorp | 3.4199 | 18.63 B | -0.2526 | -6.88 | 937.96 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8874 | 2.23 T | -0.0445 | -0.75 | 13.61 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 89600.00 | 1.1 T | -2300.00 | -2.5 | 1.05 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.40 | 1.09 T | -0.76 | -1.28 | 1.42 M |
| LLY | Eli Lilly and Company | 21.179 | 1.08 T | -0.2949 | -1.37 | 5.46 M |
| JPM | JP Morgan Chase & Company | 18.0728 | 965.21 B | -1.1213 | -5.84 | 108.62 M |
| V | Visa Inc | 12.0102 | 682.31 B | -0.2767 | -2.25 | 32.69 M |
| XOM | Exxon Mobil Corporation | 40.7313 | 661.38 B | -0.7276 | -1.75 | 29.51 M |
| MA | Mastercard Inc | 15.3366 | 496.73 B | -0.2207 | -1.42 | 18.36 M |
| ORCL | Oracle Corporation | 14.7003 | 449.99 B | -0.5469 | -3.59 | 34.23 M |
| BAC | Bank of America Corporation | 5.6481 | 448.17 B | -0.1847 | -3.17 | 383.54 M |
| CAT | Caterpillar Inc | 19.6283 | 392.84 B | -0.2781 | -1.4 | 11.28 M |
| CVX | Chevron Corp | 34.9573 | 387.81 B | -0.6444 | -1.81 | 12.84 M |
| GE | General Electric Company | 36.5855 | 374.19 B | -0.4073 | -1.1 | 21.84 M |
| UNH | Unitedhealth Group Inc | 16.423 | 362.4 B | -0.4207 | -2.5 | 6.79 M |
| HSBC | HSBC Holdings Plc ADR | 12.1624 | 356.84 B | -0.2058 | -1.66 | 2.92 M |
| MS | Morgan Stanley | 16.9275 | 343.29 B | -0.9037 | -5.07 | 45.53 M |
| MRK | Merck & Company | 14.4833 | 334.13 B | -0.224 | -1.52 | 17.05 M |
| HD | Home Depot | 15.6115 | 324.09 B | -0.337 | -2.11 | 18.86 M |
| GS | Goldman Sachs Group | 80.596 | 303.58 B | -2.9157 | -3.49 | 21.57 M |
| RY | Royal Bank of Canada | 15.2704 | 298.78 B | -0.4409 | -2.81 | 2.4 M |
| RTX | Raytheon Technologies | 18.8973 | 296.92 B | -0.4206 | -2.18 | 8.76 M |
| PM | Philip Morris International Inc | 16.9863 | 294.44 B | -0.3255 | -1.88 | 8.73 M |
| NVS | Novartis Ag ADR | 17.7659 | 288.38 B | -0.8735 | -4.69 | 2.1 M |
| WFC | Wells Fargo & Company | 10.1187 | 266.44 B | -0.2336 | -2.26 | 129.9 M |
| SHEL | Royal Dutch Shell Plc ADR | 46.02 | 248.51 B | -0.81 | -1.73 | 1.46 M |
| BAC-PL | Bank of America Corporation | 140.9737 | 242.53 B | -1.8532 | -1.3 | 35.18 K |
| SAP | SAP Ag ADR | 26.0038 | 241.55 B | -1.8038 | -6.49 | 3.53 M |
| C | Citigroup Inc | 19.2486 | 232.71 B | -1.3959 | -6.76 | 43.15 M |
| AXP | American Express Company | 11.1397 | 232.07 B | -0.5242 | -4.49 | 22.85 M |
| TM | Toyota Motor Corp Ltd | 44.9975 | 223.45 B | -1.0153 | -2.21 | 633.2 K |
| IBM | International Business Machines | 50.7798 | 223.42 B | -2.4971 | -4.69 | 16.47 M |
| BHP | BHP Billiton Ltd ADR | 16.6541 | 221.59 B | -0.9099 | -5.18 | 5.75 M |
| TMO | Thermo Fisher Scientific Inc | 34.6267 | 220.33 B | -0.2459 | -0.71 | 4.32 M |
| NVO | Novo Nordisk A/S ADR | 7.8113 | 206.54 B | -0.267 | -3.31 | 438.49 K |
| APH | Amphenol Corp | 3.234 | 204.37 B | -0.106 | -3.17 | 15.62 M |
| TD | Toronto Dominion Bank | 8.5237 | 203.38 B | -0.1668 | -1.92 | 3.87 M |
| TTE | Totalenergies Se ADR | 11.3325 | 193.15 B | -0.4506 | -3.82 | 2.44 M |
| BLK | Blackrock Inc | 82.8409 | 192.18 B | -5.978 | -6.73 | 1.15 M |
| SCHW | The Charles Schwab Corp | 12.1561 | 191.41 B | -0.674 | -5.25 | 13.78 M |
| MCD | McDonald's Corporation | 34.447 | 190.75 B | -0.6575 | -1.87 | 6.64 M |
| BX | Blackstone Inc | 3.114 | 185.84 B | -0.0603 | -1.9 | 2.27 M |
| BA | Boeing Company | 28.4342 | 181.91 B | -0.8561 | -2.92 | 7.33 M |
| DIS | Walt Disney Company | 15.6395 | 180.96 B | -0.3954 | -2.47 | 13.96 M |
| NEE | Nextera Energy | 8.3109 | 179.42 B | -0.2107 | -2.47 | 9.75 M |
| UNP | Union Pacific Corp | 14.9455 | 176.91 B | -0.5144 | -3.33 | 10.33 M |
| ETN | Eaton Corp | 12.2421 | 176.07 B | -0.1542 | -1.24 | 3.64 M |
| TJX | TJX Companies | 5.2989 | 169.91 B | -0.0858 | -1.59 | 23.02 M |
| WELL | Welltower Inc | 14.2071 | 168.93 B | -0.4544 | -3.1 | 2.7 M |
| T | American Telephone and Telegraph Inc. | 6.7028 | 168.43 B | -0.0902 | -1.33 | 22.14 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.6832 | 167.09 B | -0.1736 | -4.5 | 194.5 K |
| DE | Deere & Company | 25.2848 | 165.3 B | -0.411 | -1.6 | 4.21 M |
| CRM | Salesforce.com Inc | 8.3967 | 164.92 B | -0.4016 | -4.56 | 7.47 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.1135 | 158.1 B | -0.2171 | -6.52 | 538.05 K |
| SCCO | Southern Copper Corp | 9.3292 | 156.51 B | -0.1554 | -1.64 | 5.01 M |
| PFE | Pfizer Inc | 6.5097 | 152.75 B | -0.1576 | -2.36 | 48.99 M |
| DHR | Danaher Corp | 11.089 | 143.33 B | -0.198 | -1.75 | 6.04 M |
| SONY | Sony Group Corp ADR | 3.6759 | 138.65 B | -0.0751 | -2 | 11.21 M |
| LMT | Lockheed Martin Corp | 42.1862 | 138.02 B | -0.8226 | -1.91 | 3.6 M |
| COF | Capital One Financial Corp | 11.0066 | 137.32 B | -0.4486 | -3.92 | 10.13 M |
| PLD | Prologis Inc | 8.1479 | 137.27 B | -0.2618 | -3.11 | 6.18 M |
| GLW | Corning Inc | 9.0966 | 136.56 B | -0.4495 | -4.71 | 18.77 M |
| UL | Unilever Plc ADR | 11.8867 | 136.53 B | -0.4483 | -3.63 | 857.27 K |
| PH | Parker-Hannifin Corp | 26.4762 | 133.51 B | -0.6735 | -2.48 | 2.36 M |
| BMY | Bristol-Myers Squibb Company | 11.0887 | 132.06 B | -0.2308 | -2.04 | 15.93 M |
| SYK | Stryker Corp | 27.897 | 130.83 B | -0.4873 | -1.72 | 1.81 M |
| BMO | Bank of Montreal | 12.6094 | 128.99 B | -0.301 | -2.33 | 1.5 M |
| SPGI | S&P Global Inc | 18.4973 | 124.6 B | -0.2545 | -1.36 | 3.61 M |
| BTI | British American Tobacco Industries ADR | 8.3254 | 123.68 B | -0.2865 | -3.33 | 358.6 K |
| CVS | CVS Corp | 18.8369 | 121.49 B | -0.2266 | -1.19 | 8.05 M |
| PGR | Progressive Corp | 7.7292 | 121.43 B | -0.0979 | -1.25 | 5.54 M |
| NEM | Newmont Mining Corp | 31.9663 | 120.32 B | -0.8753 | -2.67 | 6.44 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.6865 | 118.88 B | -0.427 | -5.26 | 20.2 M |
| LOW | Lowe's Companies | 13.7982 | 113.9 B | -0.2274 | -1.62 | 14 M |
| MDT | Medtronic Inc | 18.8461 | 113.59 B | -0.2947 | -1.54 | 5.74 M |
| ENB | Enbridge Inc | 6.3694 | 112.02 B | -0.2169 | -3.29 | 1.64 M |
| CM | Canadian Imperial Bank of Commerce | 7.3572 | 111.73 B | -0.1248 | -1.67 | 1.94 M |
| BNS | Bank of Nova Scotia | 11.2779 | 110.51 B | -0.1543 | -1.35 | 1.69 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.3009 | 110.43 B | -0.6783 | -5.23 | 8.91 M |
| BP | BP Plc ADR | 16.2727 | 110.3 B | -0.3222 | -1.94 | 6.52 M |
| ACN | Accenture Plc | 19.8943 | 109.23 B | -3.0927 | -13.45 | 26.46 M |
| MO | Altria Group | 6.4113 | 108.67 B | -0.2516 | -3.78 | 17.2 M |
| TT | Trane Technologies Plc | 7.1274 | 105.6 B | -0.3099 | -4.17 | 4.64 M |
| PNC | PNC Bank | 18.9833 | 101.82 B | -0.7075 | -3.59 | 10.96 M |
| ING | ING Groep N.V. ADR | 3.3852 | 101.73 B | -0.2465 | -6.79 | 2.22 M |
| USB | U.S. Bancorp | 9.4716 | 101.54 B | -0.5874 | -5.84 | 36.28 M |
| PWR | Quanta Services | 22.2705 | 101.15 B | -0.8664 | -3.74 | 2.51 M |
| GSK | Glaxosmithkline Plc ADR | 12.5454 | 101.04 B | -0.4509 | -3.47 | 2.15 M |
| VLO | Valero Energy Corp | 10.8806 | 100.29 B | -0.4683 | -4.13 | 11.3 M |
| CNQ | Canadian Natural Resources | 5.5613 | 98.13 B | -0.1948 | -3.38 | 16.13 M |
| DUK | Duke Energy Corp | 19.8337 | 97.07 B | -0.236 | -1.18 | 2.23 M |
| EQNR | Equinor ASA ADR | 7.8537 | 96.3 B | -0.4584 | -5.51 | 1.32 M |
| MMM | 3M Company | 25.3594 | 94.2 B | -0.3528 | -1.37 | 5.6 M |
| FCX | Freeport-Mcmoran Inc | 15.107 | 93.56 B | -0.3336 | -2.16 | 30.69 M |
| JCI | Johnson Controls Intl | 4.3722 | 91.74 B | -0.1932 | -4.23 | 6.56 M |
| EMR | Emerson Electric Company | 18.1524 | 91.6 B | -0.3824 | -2.06 | 4.96 M |
| AEM | Agnico-Eagle Mines Ltd | 43.2491 | 91.33 B | -0.9882 | -2.23 | 2.52 M |
| UPS | United Parcel Service | 28.1411 | 89.79 B | -0.1965 | -0.69 | 8.37 M |
| WM | Waste Management | 16.7208 | 89.62 B | -0.4519 | -2.63 | 2.95 M |
| WMB | Williams Companies | 4.1576 | 89.34 B | -0.18 | -4.15 | 6.98 M |
| SHW | Sherwin-Williams Company | 14.0624 | 87.77 B | -0.3289 | -2.29 | 3.88 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 3.44 K | |
| LUG | Lundin Gold Inc | 4.2548 | -0.5106 | -10.71 | 12.5 K | |
| OBE | Obsidian Energy Ltd | 88.69 | -10.43 | -10.52 | 2.63 M | |
| PGIC | Premium Global Income Split Corp | 55.7157 | -6.0782 | -9.84 | 67 | |
| ESM | Euro Sun Mining Inc | 4.2685 | -0.4541 | -9.62 | 14.07 K | |
| IMP | Intermap Tech Corp | 15.40 | -1.60 | -9.41 | 6.4 K | |
| PNP | Pinetree Capital Ltd | 252.00 | -26.00 | -9.35 | 2.2 K | |
| EFR | Energy Fuels Inc | 10.00 | -1.00 | -9.09 | 754 | |
| WPRT | Westport Fuel Systems Inc | 61.80 | -5.70 | -8.44 | 2.25 K | |
| FSY | Forsys Metals Corp | 4.48 | -0.40 | -8.2 | 3.62 M | |
| BIR | Birchcliff Energy Ltd | 4.1389 | -0.3277 | -7.34 | 796 K | |
| CLS | Celestica Inc Sv | 4.51 | -0.35 | -7.2 | 1.04 M | |
| TECK-A | Teck Resources Limited | 7.014 | -0.528 | -7 | 10.4 K | |
| SII | Sprott Inc | 24.3207 | -1.4924 | -5.78 | 2.02 K | |
| GIB-A | CGI Inc | 9.7807 | -0.5945 | -5.73 | 1.78 M | |
| SSRM | Ssr Mining Inc | 19.681 | -1.1109 | -5.34 | 157.2 K | |
| TXP | Touchstone Exploration Inc | 25.964 | -1.4338 | -5.23 | 289.75 K | |
| TRX | Trx Gold Corporation | 5.64 | -0.31 | -5.21 | 63.58 K | |
| RBA | Rb Global Inc | 15.4785 | -0.8282 | -5.08 | 208.5 K | |
| OVV | Ovintiv Inc | 93.3049 | -4.8088 | -4.9 | 835.81 K | |
| PTM | Platinum Group Metals Ltd | 157.00 | -8.00 | -4.85 | 111 | |
| GTE | Gran Tierra Energy Inc | 33.50 | -1.70 | -4.83 | 35.48 K | |
| VNP | 5N Plus Inc | 5.95 | -0.28 | -4.49 | 109.4 K | |
| K | Kinross Gold Corp | 19.0645 | -0.8555 | -4.29 | 3.34 M | |
| JAG | Jaguar Mining Inc | 5952.3613 | -263.8169 | -4.24 | 91.62 K | |
| CFP | Canfor Corp | 4.50 | -0.19 | -4.05 | 147.4 K | |
| PD | Precision Drilling Corp | 73.60 | -3.00 | -3.92 | 1.59 M | |
| FNV | Franco-Nevada Corp | 22.2129 | -0.90 | -3.89 | 692.8 K | |
| LGD | Liberty Gold Corp | 12.52 | -0.48 | -3.69 | 35.43 K | |
| CNR | Canadian National Railway Co. | 16.5953 | -0.6309 | -3.66 | 2.8 M | |
| RCH | Richelieu Hardware Ltd | 4.1366 | -0.1567 | -3.65 | 6.45 K | |
| GFP | Greenfirst Forest Products Inc | 6.3158 | -0.2339 | -3.57 | 214 | |
| CFW | Calfrac Well Services Ltd | 176.75 | -6.50 | -3.55 | 6.06 K | |
| ENB | Enbridge Inc | 7.7144 | -0.2807 | -3.51 | 1.94 M | |
| TRI | Thomson Reuters Corp | 19.2514 | -0.6911 | -3.47 | 1.04 M | |
| TCW | Trican Well | 4.1947 | -0.1498 | -3.45 | 202.52 K | |
| CCO | Cameco Corp | 17.6396 | -0.6277 | -3.44 | 1.49 M | |
| SEA | Seabridge Gold Inc | 21.3109 | -0.7515 | -3.41 | 15.31 K | |
| CTC | Canadian Tire Corp Ltd | 42.6657 | -1.4637 | -3.32 | 215 | |
| AAV | Advantage Oil & Gas Ltd | 3.22 | -0.11 | -3.3 | 675.65 K | |
| MRU | Metro Inc | 9.3873 | -0.3206 | -3.3 | 1.04 M | |
| ARX | Arc Resources Ltd | 6.8953 | -0.2337 | -3.28 | 793.2 K | |
| NA | National Bank of Canada | 10.1399 | -0.3359 | -3.21 | 2.08 M | |
| CNQ | Canadian Natural Resources Ltd. | 7.1678 | -0.2366 | -3.2 | 11.57 M | |
| WJX | Wajax Corp | 4.573 | -0.1469 | -3.11 | 40.55 K | |
| MG | Magna International Inc | 5.2224 | -0.1677 | -3.11 | 1.2 M | |
| POW | Power Corp of Canada Sv | 8.5628 | -0.2702 | -3.06 | 1.05 M | |
| HPS-A | Hammond Power Solutions Inc | 5.3322 | -0.168 | -3.05 | 3.35 K | |
| CHR | Chorus Aviation Inc | 19.7997 | -0.6223 | -3.05 | 198.41 K | |
| MEQ | Mainstreet Eq J | 5.7963 | -0.1795 | -3 | 200 | |
| EQB | EQB Inc | 3.9939 | -0.1235 | -3 | 21.2 K | |
| SAP | Saputo Inc | 7.7237 | -0.238 | -2.99 | 789.8 K | |
| AGI | Alamos Gold Inc Cls A | 7.2537 | -0.2231 | -2.98 | 1.38 M | |
| RCI-B | Rogers Communications Inc | 15.6384 | -0.4514 | -2.81 | 2.73 M | |
| FTS | Fortis Inc | 11.5463 | -0.3235 | -2.73 | 790.65 K | |
| TRP | TC Energy Corp | 12.1749 | -0.3371 | -2.69 | 7.01 M | |
| BCE-PG | Bce Inc Pref G | 5.8252 | -0.1598 | -2.67 | 2.3 K | |
| ABX | Barrick Mining Corp | 28.9803 | -0.7883 | -2.65 | 3.25 M | |
| PSI | Pason Systems Inc | 5.1052 | -0.1371 | -2.62 | 66.55 K | |
| FTS-PG | Fortis Inc Pref G | 8.6713 | -0.2322 | -2.61 | 3.75 K | |
| MFC | Manulife Fin | 7.4169 | -0.1978 | -2.6 | 9.38 M | |
| STN | Stantec Inc | 9.4718 | -0.2445 | -2.52 | 215.55 K | |
| RCI-A | Rogers Communications Inc | 17.3573 | -0.4442 | -2.5 | 3.81 K | |
| DII-B | Dorel Industries Inc | 5.0121 | -0.1245 | -2.42 | 69.76 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.2684 | -0.1307 | -2.42 | 28.1 K | |
| SJ | Stella Jones Inc | 3.6111 | -0.088 | -2.38 | 800 | |
| VLN | Velan Inc Sv | 8.5705 | -0.203 | -2.31 | 2.8 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.8279 | -0.1119 | -2.27 | 2.65 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2538 | -0.0744 | -2.24 | 11.5 K | |
| PPL | Pembina Pipeline Corp | 4.5104 | -0.1024 | -2.22 | 217.71 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.6914 | -0.1266 | -2.18 | 57.78 K | |
| ELEF | Silver Elephant Mining Corp | 14.8836 | -0.3307 | -2.17 | 323 | |
| BU | Burcon Nutrascience Corp | 84.0364 | -1.8197 | -2.12 | 405 | |
| EMA | Emera Incorporated | 8.348 | -0.1731 | -2.03 | 672.58 K | |
| EDV | Endeavour Mining Corp | 12.3904 | -0.2461 | -1.95 | 12.76 K | |
| ATS | Ats Corp | 3.58 | -0.07 | -1.92 | 128.5 K | |
| AEM | Agnico Eagle Mines Ltd | 52.8095 | -1.0284 | -1.91 | 788.79 K | |
| TA | Transalta Corp | 9.8457 | -0.1872 | -1.87 | 8.72 M | |
| HBP | Helix Biopharm | 7.90 | -0.15 | -1.86 | 2.76 K | |
| SU | Suncor Energy Inc | 17.3936 | -0.3199 | -1.81 | 7.51 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.1333 | -0.0719 | -1.71 | 1.7 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.5555 | -0.0792 | -1.71 | 331.39 K | |
| NOA | North American Construction Group Ltd | 3.3424 | -0.0573 | -1.69 | 5.5 K | |
| L | Loblaw CO | 4.3095 | -0.0734 | -1.67 | 1.15 M | |
| WFG | West Fraser Timber CO Ltd | 9.2437 | -0.1549 | -1.65 | 76.4 K | |
| BLX | Boralex Inc | 3.6047 | -0.0603 | -1.65 | 432.58 K | |
| WN | George Weston Limited | 14.0885 | -0.2297 | -1.6 | 401.86 K | |
| LB | Laurentian Bank | 11.5819 | -0.187 | -1.59 | 132.92 K | |
| LAS-A | Lassonde Industries Inc | 25.8301 | -0.4124 | -1.57 | 2.44 K | |
| IMO | Imperial Oil | 32.7982 | -0.5227 | -1.57 | 945.37 K | |
| MATR | Mattr Corp | 14.7652 | -0.2319 | -1.55 | 110.34 K | |
| TGO | Terago Inc | 3.35 | -0.05 | -1.47 | 1.5 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.60 | -0.12 | -1.38 | 196.9 K | |
| GBT | Bmtc Group Inc | 6.5592 | -0.0887 | -1.33 | 3.73 K | |
| ONEX | Onex Corp | 14.5632 | -0.1958 | -1.33 | 104.09 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.1247 | -0.0548 | -1.31 | 18.96 K | |
| RY | Royal Bank of Canada | 19.0032 | -0.2518 | -1.31 | 5.17 M | |
| ACO-X | ATCO Ltd | 10.7998 | -0.1413 | -1.29 | 53.78 K | |
| ALS | Altius Minerals Corp | 5.756 | -0.0752 | -1.29 | 49.87 K | |
| BMO | Bank of Montreal | 15.1965 | -0.1956 | -1.27 | 3.77 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 18.75 | 101.93 B | -0.63 | -3.25 | 5.84 K |
| MBGAF | Mercedes-Benz Group AG | 18.4775 | 50.19 B | -0.1542 | -0.83 | 600.7 K |
| BRDCY | Bridgestone Corporation | 4.4163 | 32 B | -0.0437 | -0.98 | 622 |
| LNWO | Light & Wonder, Inc. | 13.20 | 7.19 B | -0.60 | -4.35 | 981.4 K |
| GAMI | GAMCO Investors Inc | 12.9457 | 543.78 M | -0.6261 | -4.61 | 133.33 K |
| NTPIF | Nam Tai Property Inc. | 3.814 | 265.68 M | -0.166 | -4.17 | 217.59 K |
| CUBT | Curative Biotechnology Inc | 337.5001 | 8.76 M | -187.50 | -35.71 | 107 |
| SEII | Sharing Economy International Inc | 2160.0022 | 586.43 K | -120.00 | -5.26 | 8 |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -3.60 | -20 | 204 |
| USRM | U.S. Stem Cell Inc | 600.00 | 64.15 K | -50.00 | -7.69 | 8 |
| CDVIQ | Cal Dive International Inc | 7.18 | 9.86 K | -0.05 | -0.69 | 510.82 K |
| CGIP | Celadon Group Inc | 5.4796 | 5.66 K | -0.6282 | -10.29 | 88.58 K |
| CBKCQ | Christopher & Banks Corporation | 3.5836 | 3.86 K | -1.3541 | -27.42 | 542.82 K |
| CYRNQ | CYRNQ | 34.20 | 799 | -1.80 | -5 | 896 |
| PROT | Proteonomix Inc | 3.25 | 791 | -0.90 | -21.69 | 2.17 K |
| PRXIQ | Premier Exhibitions Inc | 6.40 | 491 | -1.099 | -14.66 | 791 |
| YVRLF | Liquid Media Group Ltd. | 8.00 | 482 | -1.00 | -11.11 | 110 |
| IGNT | Ingen Technologies Inc | 55.00 | -15.00 | -21.43 | 6 | |
| DKAM | Drinks Americas Holdings Ltd | 750.0008 | -37.4996 | -4.76 | 12 | |
| IZNN | IZON Network Inc | 78.20 | -1.70 | -2.13 | 8.2 K | |
| ESINQ | ITT Educational Services Inc | 121.84 | -1.46 | -1.18 | 1.09 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMR | iMetal Resources Inc | 125.00 | -75.00 | -37.5 | 52 | |
| MYID | Killi Ltd | 41.8525 | -13.951 | -25 | 323 K | |
| KORE | KORE Mining Ltd | 6.00 | -2.00 | -25 | 342 | |
| PURO | Platauro Metals Corp. | 18.3639 | -5.0084 | -21.43 | 225 | |
| MEX | Mexican Gold Mining Corp | 11.00 | -3.00 | -21.43 | 375 | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 1.83 K | |
| KEEK | Personas Social Incorporated | 135.00 | -30.00 | -18.18 | 7 | |
| VCV | Vatic Ventures Corp. | 47.0978 | -9.4196 | -16.67 | 1 | |
| KIP | Kiplin Metals Inc | 340.20 | -64.80 | -16 | 50 K | |
| SGQ | SouthGobi Resources Ltd | 10.55 | -1.45 | -12.08 | 1.6 K | |
| EMR | Emgold Mining Corporation | 40.00 | -5.00 | -11.11 | 320 K | |
| CD | Cantex Mine Development Corp | 12.00 | -1.50 | -11.11 | 25 | |
| SNV | Sonoro Energy Ltd | 32.00 | -4.00 | -11.11 | 17 | |
| SIEN | Sienna Resources Inc. | 4.50 | -0.50 | -10 | 21 K | |
| CAMB | Cambria Gold Mines Inc. | 14.50 | -1.50 | -9.38 | 27.5 K | |
| BAV-H | Bravern Ventures Ltd | 15.2997 | -1.50 | -8.93 | 550 | |
| SKP | StrikePoint Gold Inc | 11.00 | -1.00 | -8.33 | 1.06 K | |
| PAR-H | Parent Capital Corp | 6.00 | -0.50 | -7.69 | 300 | |
| GGA | Goldgroup Mining Inc. | 3.42 | -0.285 | -7.69 | 105 | |
| GORO | Goldgroup Mining Inc. | 13.68 | -1.14 | -7.69 | 26 | |
| ALTA | Altamira Gold Corp | 3.90 | -0.30 | -7.14 | 433 | |
| VVTM | VVT Med Inc. | 630.8411 | -46.729 | -6.9 | 11 | |
| TRAN | Clean Energy Transition Inc. | 72.00 | -4.50 | -5.88 | 68 | |
| BQE | BQE Water Inc | 41.50 | -2.50 | -5.68 | 133.32 K | |
| TIG | Triumph Gold Corp | 55.00 | -2.00 | -3.51 | 1.85 K | |
| BKM | Pacific Booker Minerals Inc | 6.30 | -0.19 | -2.93 | 3.09 K | |
| OYL | CGX Energy Inc | 12.20 | -0.30 | -2.4 | 165.7 K |