Loser Volumes for 30 March 2009 from 00:00:00 until 23:59:59
Loser Volumes for 30 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 | 25.5272 | 67.11 B | -0.8802 | -3.33 | 528.2 K |
| LNG | Cheniere Energy | 4.3005 | 55.04 B | -0.0765 | -1.75 | 236.3 K |
| GSAT | Globalstar | 5.55 | 10.7 B | -0.30 | -5.13 | 21.35 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.891 | 4.68 B | -0.3266 | -7.74 | 114.23 K |
| SEB | Seaboard Corporation | 933.8705 | 4.08 B | -43.5259 | -4.45 | 1.6 K |
| PRK | Park National Corp | 24.6683 | 3.75 B | -0.9484 | -3.7 | 61.3 K |
| UUUU | Energy Fuels Inc | 7.435 | 3.64 B | -0.435 | -5.53 | 50 |
| NHC | National Healthcare Corp | 23.454 | 3.44 B | -0.5129 | -2.14 | 25.7 K |
| NOG | Northern Oil and Gas | 31.4078 | 2.66 B | -0.5667 | -1.77 | 22.77 K |
| CET | Central Securities Corp | 4.8867 | 1.59 B | -0.1738 | -3.43 | 28.2 K |
| TMP | Tompkinstrustco | 23.4091 | 1.45 B | -0.9184 | -3.78 | 20.57 K |
| NAK | Northern Dynasty Minerals | 6.56 | 919.24 M | -0.4099 | -5.88 | 622.61 K |
| REPX | Riley Exploration Permian Inc | 45.927 | 769.99 M | -4.5459 | -9.01 | 329 |
| OBE | Obsidian Energy Ltd | 39.4571 | 697.15 M | -4.6219 | -10.49 | 817.99 K |
| BHB | Bar Harbor Bankshares | 5.615 | 681.21 M | -0.2442 | -4.17 | 5.85 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.1836 | 403.37 M | -0.1246 | -3.77 | 83 K |
| GTE | Gran Tierra Energy Inc | 25.40 | 336.11 M | -1.10 | -4.15 | 83.15 K |
| FRD | Friedman Industries Inc | 3.2824 | 318.88 M | -0.1395 | -4.08 | 5.3 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.42 | 316.54 M | -0.11 | -2.43 | 225.32 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7754 | 303.88 M | -0.0436 | -0.9 | 28.3 K |
| GENC | Gencor Industries IN | 4.5933 | 263.84 M | -0.28 | -5.75 | 4.39 K |
| LODE | Comstock Mining Inc | 560.00 | 261.42 M | -5.00 | -0.88 | 205 |
| ACU | Acme United Corp | 5.1862 | 232.98 M | -0.1402 | -2.63 | 1.5 K |
| NEN | New England Realty Associates | 9.9991 | 195.21 M | -0.0784 | -0.78 | 3 K |
| ESP | Espey Mfg. & Electronics | 6.2881 | 189.54 M | -0.1054 | -1.65 | 600 |
| PLG | Platinum Group Metals Ltd | 122.00 | 184.26 M | -3.00 | -2.4 | 497 |
| BCV | Bancroft Convertible Fund | 3.5813 | 143.84 M | -0.0622 | -1.71 | 7.3 K |
| USBC | USBC, Inc. | 600.00 | 142.71 M | -600.00 | -50 | 6 |
| STXS | Stereotaxis Inc | 36.4116 | 137.49 M | -1.4076 | -3.72 | 12.32 K |
| SIF | Sifco Industries | 5.627 | 121.62 M | -0.0473 | -0.83 | 4.4 K |
| GLU | Gabelli Global Utility | 4.294 | 115.67 M | -0.2467 | -5.43 | 8 K |
| CVU | CPI Aerostructures | 6.50 | 74.99 M | -0.15 | -2.26 | 8 K |
| CEV | Eaton Vance California Muni Income Trust | 3.8559 | 74.56 M | -0.077 | -1.96 | 12.99 K |
| WWR | Westwater Resources | 3060.00 | 74.09 M | -180.00 | -5.56 | 20 |
| DIT | Amcon Distributing Company | 19.3777 | 60.34 M | -0.3797 | -1.92 | 200 |
| OPTT | Ocean Power Tech Inc | 1352.00 | 55.38 M | -68.00 | -4.79 | 242.77 K |
| FSP | Franklin Street Properties | 4.3679 | 46.41 M | -0.0347 | -0.79 | 1.04 M |
| AGIG | AGIG | 217.0431 | 38.38 M | -15.941 | -6.84 | 450 |
| IGC | India Globalization Capital Inc | 5.30 | 28.93 M | -0.10 | -1.85 | 1.41 K |
| CVM | Cel-Sci Corp | 1875.00 | 26.04 M | -75.00 | -3.85 | 8 |
| MXC | Mexco Energy Corp | 9.8751 | 19.32 M | -0.3169 | -3.11 | 15.3 K |
| BRN | Barnwell Industries | 3.8906 | 13.82 M | -0.1459 | -3.61 | 9.56 K |
| AIRI | Air Industries Group Inc | 66.9942 | 12.18 M | -33.4971 | -33.33 | 28 |
| REED | Reed's, Inc. | 314.0921 | 10.91 M | -2.8816 | -0.91 | 27 |
| UUU | Universal Security Instruments | 3.2839 | 10.34 M | -0.1684 | -4.88 | 1.3 K |
| GBR | New Concept Energy Inc | 3.30 | 3.73 M | -0.20 | -5.71 | 1.6 K |
| PW | Power REIT | 8.886 | 2.93 M | -0.2729 | -2.98 | 1.6 K |
| TPHS | Trinity Pl Hlds Inc | 6.0248 | 1.35 M | -0.3287 | -5.17 | 7.92 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2653.6101 | 6.07 T | -124.3398 | -4.48 | 22.23 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.1309 | 4.46 T | -0.0707 | -2.21 | 502.8 M |
| GOOGL | Alphabet Inc Class A | 8.5055 | 4.24 T | -0.1244 | -1.44 | 123.64 M |
| GOOG | Alphabet Inc Class C | 8.4658 | 4.21 T | -0.1237 | -1.44 | 124.23 M |
| MSFT | Microsoft Corporation | 12.8098 | 3.69 T | -0.4763 | -3.58 | 49.64 M |
| MU | Micron Technology | 3.7841 | 1.09 T | -0.2828 | -6.95 | 11.1 M |
| WMT | Walmart Inc. Common Stock | 12.1744 | 920.91 B | -0.1905 | -1.54 | 50.16 M |
| AMD | Advanced Micro Devices | 3.19 | 788.5 B | -0.18 | -5.34 | 12.11 M |
| ASML | ASML Holding N.V. ADR | 15.9486 | 694.85 B | -0.0934 | -0.58 | 3.62 M |
| INTC | Intel Corp | 9.3128 | 527.4 B | -0.4428 | -4.54 | 55.43 M |
| CSCO | Cisco Systems Inc | 10.4971 | 447.23 B | -0.412 | -3.78 | 45.06 M |
| COST | Costco Wholesale | 32.4331 | 426.56 B | -0.8065 | -2.43 | 4.48 M |
| AMAT | Applied Materials | 8.0926 | 424.4 B | -0.4327 | -5.08 | 18.87 M |
| KLAC | K L A-Tencor Corp | 11.1733 | 273.55 B | -0.7731 | -6.47 | 6.22 M |
| TXN | Texas Instruments | 10.5244 | 249.71 B | -0.4486 | -4.09 | 9.46 M |
| AMGN | Amgen Inc | 34.1724 | 226.05 B | -0.7644 | -2.19 | 9.43 M |
| LIN | Linde Plc | 47.7597 | 220.44 B | -1.7388 | -3.51 | 2.51 M |
| WDC | Western Digital Cp | 11.3955 | 212.15 B | -0.3245 | -2.77 | 7.47 M |
| STX | Seagate Technology | 3.0541 | 208.82 B | -0.093 | -2.96 | 13.43 M |
| VZ | Verizon Communications Inc | 11.5474 | 200.34 B | -0.1529 | -1.31 | 21.21 M |
| MRVL | Marvell Technology Inc | 7.7003 | 199.42 B | -0.1959 | -2.48 | 9.2 M |
| TMUS | T-Mobile US | 27.1174 | 196.71 B | -0.7966 | -2.85 | 1.4 M |
| PEP | Pepsico Inc | 31.0866 | 192.09 B | -0.3601 | -1.15 | 7.58 M |
| ADI | Analog Devices | 13.0204 | 181.07 B | -0.4448 | -3.3 | 3.6 M |
| QCOM | Qualcomm Inc | 24.8541 | 173.03 B | -0.7023 | -2.75 | 18.25 M |
| BKNG | Booking Holdings Inc | 3.148 | 160.3 B | -0.0491 | -1.54 | 20.76 M |
| IBKR | Interactive Brokers | 3.9614 | 155.76 B | -0.2665 | -6.3 | 2.39 M |
| ISRG | Intuitive Surg Inc | 10.4333 | 143.77 B | -0.28 | -2.61 | 6.82 M |
| VRTX | Vertex Pharmaceutic | 28.67 | 130.9 B | -0.76 | -2.58 | 2.37 M |
| SBUX | Starbucks Corporation | 4.5027 | 123.75 B | -0.204 | -4.33 | 17.79 M |
| ADP | Automatic Data Processing, Inc. | 20.0269 | 109.74 B | -0.1478 | -0.73 | 4.6 M |
| EQIX | Equinix Inc | 41.1472 | 105.95 B | -1.0939 | -2.59 | 642.3 K |
| ADBE | Adobe Systems Inc | 20.82 | 105.5 B | -1.02 | -4.67 | 9.62 M |
| CME | CME Group Inc | 24.0921 | 96.08 B | -1.0349 | -4.12 | 7.31 M |
| CMCSA | Comcast Corporation | 4.3494 | 92.9 B | -0.2836 | -6.12 | 49.3 M |
| MELI | MercadoLibre Inc | 18.0815 | 92.69 B | -0.2326 | -1.27 | 339.92 K |
| MAR | Marriot International | 12.9696 | 91.93 B | -0.6552 | -4.81 | 5.68 M |
| CDNS | Cadence Design Systems, Inc. | 4.08 | 89.16 B | -0.15 | -3.55 | 2.79 M |
| REGN | Regeneron Pharmaceuticals | 14.0848 | 82.98 B | -0.1987 | -1.39 | 690.2 K |
| MDLZ | Mondelez Intl Inc | 14.3151 | 81.08 B | -0.6882 | -4.59 | 15.36 M |
| CTAS | Cintas Corp | 4.8841 | 80.31 B | -0.1362 | -2.71 | 7.15 M |
| ROST | Ross Stores Inc | 7.6693 | 78.58 B | -0.059 | -0.76 | 9.04 M |
| HON | Honeywell International Inc. Common Stock | 17.1042 | 74.16 B | -0.8857 | -4.92 | 8.24 M |
| WBD | Discovery Inc Series A | 15.99 | 69.57 B | -0.13 | -0.81 | 1.68 M |
| PCAR | Paccar Inc | 9.4882 | 68.81 B | -0.5553 | -5.53 | 7.59 M |
| AEP | American Electric Power Company | 12.8802 | 68.26 B | -0.6111 | -4.53 | 7.32 M |
| MPWR | Monolithic Power Sys | 12.9273 | 66.96 B | -0.5639 | -4.18 | 320.3 K |
| TER | Teradyne Inc | 4.1773 | 64.18 B | -0.1932 | -4.42 | 2.2 M |
| COHR | Coherent Inc | 8.0429 | 64.02 B | -0.2213 | -2.68 | 331.8 K |
| BKR | Baker Hughes A Ge Co. Cl A | 14.6676 | 62.94 B | -0.8526 | -5.49 | 5.1 M |
| GRMN | Garmin Ltd | 11.9729 | 60.16 B | -0.8373 | -6.54 | 2.48 M |
| NDAQ | Nasdaq Inc | 4.811 | 54.55 B | -0.3802 | -7.32 | 11.6 M |
| ADSK | Autodesk Inc | 15.23 | 54.47 B | -0.84 | -5.23 | 6.06 M |
| EA | Electronic Arts Inc | 17.6596 | 52.58 B | -0.4954 | -2.73 | 4.9 M |
| AXON | Axon Enterprise Inc | 4.35 | 50.01 B | -0.27 | -5.84 | 397.6 K |
| CCEP | Coca-Cola Europacific Partners Plc | 3.7247 | 47.53 B | -0.0398 | -1.06 | 5.7 M |
| EXC | Exelon Corp | 16.2923 | 46.98 B | -0.3679 | -2.21 | 5 M |
| EBAY | Ebay Inc | 4.6589 | 46.54 B | -0.1381 | -2.88 | 31.1 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.7094 | 45.95 B | -0.3339 | -2.22 | 525 K |
| TTWO | Take-Two Interactive Software | 8.22 | 45.23 B | -0.21 | -2.49 | 829.61 K |
| ODFL | Old Dominion Freight Line Inc | 3.2855 | 44.86 B | -0.2014 | -5.78 | 3.51 M |
| IDXX | Idexx Laboratories | 17.315 | 44.72 B | -0.42 | -2.37 | 1.58 M |
| PAYX | Paychex Inc | 14.1713 | 44.6 B | -0.0957 | -0.67 | 4.64 M |
| MCHP | Microchip Technology | 6.6206 | 42.19 B | -0.166 | -2.45 | 5.18 M |
| UAL | United Airlines Holdings Inc | 4.50 | 41.01 B | -0.52 | -10.36 | 6.21 M |
| NTAP | Netapp Inc | 10.7692 | 40.64 B | -0.3083 | -2.78 | 6.45 M |
| EXPE | Expedia Group Inc | 11.7586 | 39.4 B | -0.3035 | -2.52 | 1.61 M |
| ROP | Roper Industries | 37.7382 | 39.31 B | -1.6078 | -4.09 | 1 M |
| STLD | Steel Dynamics Inc | 5.6766 | 37.34 B | -0.7104 | -11.12 | 7.53 M |
| MSTR | Strategy | 3.342 | 37.31 B | -0.073 | -2.14 | 875.67 K |
| KMB | Kimberly-Clark Corp | 30.0551 | 36.82 B | -0.745 | -2.42 | 2.4 M |
| ESLT | Elbit Systems Ltd | 35.9508 | 36.53 B | -0.5513 | -1.51 | 15.9 K |
| BIDU | Baidu Inc ADR | 17.299 | 35.51 B | -1.016 | -5.55 | 20.57 M |
| NTRS | Northern Trust Corp | 37.1083 | 34.85 B | -1.159 | -3.03 | 4.11 M |
| ERIC | Ericsson ADR | 4.4621 | 33.69 B | -0.1721 | -3.71 | 7.18 M |
| ACGL | Arch Capital Grp Ltd | 5.6134 | 33.43 B | -0.1871 | -3.23 | 5.83 M |
| ON | On Semiconductor | 3.88 | 31.75 B | -0.17 | -4.2 | 6.6 M |
| CASY | Casey's General Stor | 23.1965 | 31.59 B | -0.2665 | -1.14 | 357.43 K |
| WTW | Weight Watchers International, Inc | 40.9961 | 31.54 B | -0.8615 | -2.06 | 387.05 K |
| RYAAY | Ryanair Hlds Plc ADR | 7.28 | 30.73 B | -0.123 | -1.66 | 1.22 M |
| ALNY | Alnylam Pharmaceuticals | 18.63 | 30.39 B | -0.35 | -1.84 | 187.5 K |
| FISV | Fiserv Inc | 8.4586 | 29.6 B | -0.1029 | -1.2 | 12.52 M |
| ILMN | Illumina Inc | 35.856 | 29.09 B | -0.3502 | -0.97 | 965.81 K |
| TCOM | Trip.com Group Ltd ADR | 6.6601 | 28.35 B | -0.3857 | -5.47 | 12.37 M |
| SATS | Echostar Corp | 9.7642 | 26.67 B | -0.5644 | -5.46 | 179.92 K |
| JBHT | J B Hunt Transport | 20.015 | 26.51 B | -0.8245 | -3.96 | 3.07 M |
| CINF | Cincinnati Financial | 12.2368 | 26.5 B | -0.3952 | -3.13 | 2.48 M |
| VRSN | Verisign Inc | 15.8009 | 25.96 B | -0.327 | -2.03 | 2.86 M |
| FCNCA | First Citizens Bancs | 116.8315 | 25.83 B | -7.9983 | -6.41 | 29 K |
| PFG | Principal Financial Group Inc | 4.5676 | 24.61 B | -1.3279 | -22.52 | 8.59 M |
| EXPD | Expeditors Intl | 22.377 | 24.31 B | -0.7572 | -3.27 | 2.17 M |
| FSLR | First Solar Inc | 136.76 | 24.04 B | -10.60 | -7.19 | 3.93 M |
| TROW | T Rowe Price Group | 15.5496 | 23.74 B | -0.9942 | -6.01 | 4.47 M |
| FFIV | F5 Networks Inc | 21.25 | 23.56 B | -0.99 | -4.45 | 2.7 M |
| ULTA | Ulta Beauty Inc | 6.5467 | 22.16 B | -0.3264 | -4.75 | 185.9 K |
| UTHR | United Therapeutic | 33.095 | 21.5 B | -0.355 | -1.06 | 1.07 M |
| WWD | Woodward Inc | 9.7531 | 21.17 B | -0.6808 | -6.52 | 884.44 K |
| MKSI | Mks Instruments Inc | 12.0528 | 20.71 B | -0.6805 | -5.34 | 303.5 K |
| PAAS | Pan Amer Silver Corp | 13.1817 | 19.93 B | -0.538 | -3.92 | 1.29 M |
| SBAC | SBA Communications | 21.0363 | 19.75 B | -0.8899 | -4.06 | 1.51 M |
| VTRS | Viatris Inc | 10.5769 | 18.68 B | -0.162 | -1.51 | 5.51 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.6582 | 2.23 T | -0.2292 | -3.89 | 15.61 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 85600.00 | 1.1 T | -4000.00 | -4.46 | 647 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 56.20 | 1.09 T | -2.20 | -3.77 | 1.59 M |
| LLY | Eli Lilly and Company | 20.608 | 1.08 T | -0.571 | -2.7 | 7.11 M |
| JPM | JP Morgan Chase & Company | 16.3909 | 965.21 B | -1.6819 | -9.31 | 104.86 M |
| WMT | Wal-Mart Stores | 12.1263 | 911.57 B | -0.1898 | -1.54 | 50.16 M |
| V | Visa Inc | 11.8441 | 682.31 B | -0.1661 | -1.38 | 38.61 M |
| XOM | Exxon Mobil Corporation | 39.9455 | 661.38 B | -0.7858 | -1.93 | 32.21 M |
| MA | Mastercard Inc | 14.9318 | 496.73 B | -0.4048 | -2.64 | 22.33 M |
| ORCL | Oracle Corporation | 14.4146 | 449.99 B | -0.2857 | -1.94 | 33.14 M |
| BAC | Bank of America Corporation | 4.6401 | 448.17 B | -1.008 | -17.85 | 486.93 M |
| CAT | Caterpillar Inc | 17.8045 | 392.84 B | -1.8238 | -9.29 | 15.83 M |
| CVX | Chevron Corp | 33.8919 | 387.81 B | -1.0654 | -3.05 | 14.3 M |
| KO | Coca-Cola Company | 13.0207 | 376.13 B | -0.3498 | -2.62 | 22.91 M |
| GE | General Electric Company | 33.7007 | 374.19 B | -2.8848 | -7.89 | 32.18 M |
| UNH | Unitedhealth Group Inc | 16.0023 | 362.4 B | -0.4207 | -2.56 | 8.54 M |
| HSBC | HSBC Holdings Plc ADR | 11.4293 | 356.84 B | -0.7331 | -6.03 | 2.9 M |
| MS | Morgan Stanley | 15.3842 | 343.29 B | -1.5433 | -9.12 | 44.64 M |
| PG | Procter & Gamble Company | 30.328 | 335.32 B | -0.8275 | -2.66 | 12.75 M |
| MRK | Merck & Company | 14.158 | 334.13 B | -0.3253 | -2.25 | 15.25 M |
| HD | Home Depot | 15.4464 | 324.09 B | -0.1651 | -1.06 | 21.58 M |
| GS | Goldman Sachs Group | 74.9137 | 303.58 B | -5.6823 | -7.05 | 21.35 M |
| RY | Royal Bank of Canada | 14.3067 | 298.78 B | -0.9637 | -6.31 | 2.75 M |
| RTX | Raytheon Technologies | 18.0986 | 296.92 B | -0.7987 | -4.23 | 10.38 M |
| PM | Philip Morris International Inc | 16.6021 | 294.44 B | -0.3842 | -2.26 | 8.72 M |
| NVS | Novartis Ag ADR | 17.5404 | 288.38 B | -0.2255 | -1.27 | 1.39 M |
| WFC | Wells Fargo & Company | 8.6778 | 266.44 B | -1.4409 | -14.24 | 148.01 M |
| SHEL | Royal Dutch Shell Plc ADR | 44.27 | 248.51 B | -1.75 | -3.8 | 1.53 M |
| BAC-PL | Bank of America Corporation | 133.6129 | 242.53 B | -7.3608 | -5.22 | 73.25 K |
| SAP | SAP Ag ADR | 25.4663 | 241.55 B | -0.5375 | -2.07 | 1.87 M |
| C | Citigroup Inc | 16.9711 | 232.71 B | -2.2775 | -11.83 | 44.86 M |
| AXP | American Express Company | 9.8754 | 232.07 B | -1.2643 | -11.35 | 21.75 M |
| TM | Toyota Motor Corp Ltd | 43.5842 | 223.45 B | -1.4133 | -3.14 | 999.46 K |
| BHP | BHP Billiton Ltd ADR | 15.6101 | 221.59 B | -1.044 | -6.27 | 5.83 M |
| TMO | Thermo Fisher Scientific Inc | 33.9644 | 220.33 B | -0.6623 | -1.91 | 3.7 M |
| APH | Amphenol Corp | 3.0885 | 204.37 B | -0.1455 | -4.5 | 18.75 M |
| TD | Toronto Dominion Bank | 7.9603 | 203.38 B | -0.5634 | -6.61 | 4.46 M |
| TTE | Totalenergies Se ADR | 10.7971 | 193.15 B | -0.5354 | -4.72 | 2.68 M |
| BLK | Blackrock Inc | 81.1514 | 192.18 B | -1.6895 | -2.04 | 1.18 M |
| SCHW | The Charles Schwab Corp | 11.5463 | 191.41 B | -0.6098 | -5.02 | 15.5 M |
| MCD | McDonald's Corporation | 33.7644 | 190.75 B | -0.6826 | -1.98 | 8.7 M |
| WFC-PL | Wells Fargo & Company | 185.1555 | 187.84 B | -20.9807 | -10.18 | 38.04 K |
| BA | Boeing Company | 26.9114 | 181.91 B | -1.5228 | -5.36 | 10.83 M |
| DIS | Walt Disney Company | 15.017 | 180.96 B | -0.6225 | -3.98 | 13.15 M |
| NEE | Nextera Energy | 8.1463 | 179.42 B | -0.1646 | -1.98 | 9.37 M |
| UNP | Union Pacific Corp | 14.2434 | 176.91 B | -0.7021 | -4.7 | 11.75 M |
| ETN | Eaton Corp | 11.3955 | 176.07 B | -0.8466 | -6.92 | 4.5 M |
| TJX | TJX Companies | 5.1392 | 169.91 B | -0.1597 | -3.01 | 20.97 M |
| WELL | Welltower Inc | 13.3221 | 168.93 B | -0.885 | -6.23 | 3.62 M |
| T | American Telephone and Telegraph Inc. | 6.4863 | 168.43 B | -0.2165 | -3.23 | 30.12 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.4319 | 167.09 B | -0.2513 | -6.82 | 191.7 K |
| DE | Deere & Company | 23.3598 | 165.3 B | -1.925 | -7.61 | 6.99 M |
| CRM | Salesforce.com Inc | 8.0247 | 164.92 B | -0.372 | -4.43 | 6.94 M |
| RIO | Rio Tinto Plc ADR | 10.5832 | 159.76 B | -0.6478 | -5.77 | 4.1 M |
| SCCO | Southern Copper Corp | 8.5372 | 156.51 B | -0.792 | -8.49 | 4.71 M |
| PFE | Pfizer Inc | 6.352 | 152.75 B | -0.1577 | -2.42 | 63 M |
| COP | ConocoPhillips | 16.5043 | 149.59 B | -0.554 | -3.25 | 22.16 M |
| DHR | Danaher Corp | 10.771 | 143.33 B | -0.318 | -2.87 | 7.2 M |
| SONY | Sony Group Corp ADR | 3.4291 | 138.65 B | -0.2468 | -6.71 | 12.44 M |
| LMT | Lockheed Martin Corp | 40.8427 | 138.02 B | -1.3435 | -3.18 | 3 M |
| COF | Capital One Financial Corp | 8.779 | 137.32 B | -2.2276 | -20.24 | 20.24 M |
| PLD | Prologis Inc | 7.5277 | 137.27 B | -0.6202 | -7.61 | 6.5 M |
| GLW | Corning Inc | 8.6337 | 136.56 B | -0.4629 | -5.09 | 17.24 M |
| UL | Unilever Plc ADR | 11.6945 | 136.53 B | -0.1922 | -1.62 | 1.89 M |
| PH | Parker-Hannifin Corp | 25.2489 | 133.51 B | -1.2273 | -4.64 | 1.76 M |
| CB | Chubb Ltd | 22.8823 | 132.91 B | -1.6171 | -6.6 | 3.15 M |
| SYK | Stryker Corp | 27.1661 | 130.83 B | -0.7309 | -2.62 | 2.27 M |
| BMO | Bank of Montreal | 11.8052 | 128.99 B | -0.8042 | -6.38 | 1.32 M |
| SPGI | S&P Global Inc | 16.9702 | 124.6 B | -1.5271 | -8.26 | 3.08 M |
| CVS | CVS Corp | 18.197 | 121.49 B | -0.6399 | -3.4 | 8.31 M |
| PGR | Progressive Corp | 7.3609 | 121.43 B | -0.3683 | -4.77 | 7.43 M |
| NEM | Newmont Mining Corp | 31.7212 | 120.32 B | -0.2451 | -0.77 | 7.15 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.3164 | 118.88 B | -0.3701 | -4.81 | 20.23 M |
| LOW | Lowe's Companies | 13.5341 | 113.9 B | -0.2641 | -1.91 | 14.49 M |
| ENB | Enbridge Inc | 6.1199 | 112.02 B | -0.2495 | -3.92 | 1.26 M |
| CM | Canadian Imperial Bank of Commerce | 6.8697 | 111.73 B | -0.4875 | -6.63 | 1.99 M |
| BNS | Bank of Nova Scotia | 10.5281 | 110.51 B | -0.7498 | -6.65 | 1.42 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.7897 | 110.43 B | -0.5112 | -4.16 | 6.69 M |
| BP | BP Plc ADR | 15.684 | 110.3 B | -0.5887 | -3.62 | 7.61 M |
| MO | Altria Group | 6.3416 | 108.67 B | -0.0697 | -1.09 | 13.24 M |
| SO | Southern Company | 14.3334 | 106.74 B | -0.1087 | -0.75 | 3.66 M |
| GD | General Dynamics Corp | 28.3254 | 106.32 B | -0.5218 | -1.81 | 5.59 M |
| TT | Trane Technologies Plc | 6.6649 | 105.6 B | -0.4625 | -6.49 | 5.42 M |
| PNC | PNC Bank | 16.7293 | 101.82 B | -2.254 | -11.87 | 11.03 M |
| USB | U.S. Bancorp | 8.3452 | 101.54 B | -1.1264 | -11.89 | 38.42 M |
| PWR | Quanta Services | 21.1776 | 101.15 B | -1.0929 | -4.91 | 2.45 M |
| VLO | Valero Energy Corp | 10.1266 | 100.29 B | -0.754 | -6.93 | 10.96 M |
| MCK | Mckesson Corp | 31.6496 | 99.88 B | -0.3155 | -0.99 | 2.56 M |
| CNQ | Canadian Natural Resources | 5.1717 | 98.13 B | -0.3896 | -7.01 | 12.62 M |
| DUK | Duke Energy Corp | 19.5839 | 97.07 B | -0.2498 | -1.26 | 2.71 M |
| EQNR | Equinor ASA ADR | 7.4509 | 96.3 B | -0.4028 | -5.13 | 1.17 M |
| BCS | Barclays Plc ADR | 4.7716 | 94.65 B | -0.9416 | -16.48 | 12.46 M |
| MMM | 3M Company | 24.513 | 94.2 B | -0.8464 | -3.34 | 5.74 M |
| FCX | Freeport-Mcmoran Inc | 13.8194 | 93.56 B | -1.2876 | -8.52 | 44.01 M |
| JCI | Johnson Controls Intl | 4.146 | 91.74 B | -0.2262 | -5.17 | 9.63 M |
| EMR | Emerson Electric Company | 17.5068 | 91.6 B | -0.6456 | -3.56 | 6.83 M |
| UPS | United Parcel Service | 27.2987 | 89.79 B | -0.8424 | -2.99 | 6.4 M |
| WM | Waste Management | 16.3463 | 89.62 B | -0.3745 | -2.24 | 3.72 M |
| WMB | Williams Companies | 3.9848 | 89.34 B | -0.1728 | -4.16 | 7.29 M |
| ICE | Intercontinental Exchange | 12.4708 | 87.15 B | -0.9455 | -7.05 | 11.06 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 10.00 | -5.00 | -33.33 | 224 | |
| BLX | Boralex Inc | 3.014 | -0.5907 | -16.39 | 206.19 K | |
| TECK-B | Teck Resources Limited | 5.1468 | -0.6443 | -11.13 | 11 M | |
| LGO | Largo Resources Ltd | 8.00 | -1.00 | -11.11 | 2.11 K | |
| ELEF | Silver Elephant Mining Corp | 13.2299 | -1.6537 | -11.11 | 1.95 K | |
| FM | First Quantum Minerals Ltd | 6.2554 | -0.6536 | -9.46 | 3.56 M | |
| XTD-PA | TDb Split Corp Pref A | 3.1051 | -0.3201 | -9.35 | 78 K | |
| PD | Precision Drilling Corp | 67.20 | -6.40 | -8.7 | 1.29 M | |
| CGX | Cineplex Inc | 8.3007 | -0.7846 | -8.64 | 692.55 K | |
| MFC | Manulife Fin | 6.784 | -0.6329 | -8.53 | 10.38 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.2058 | -0.295 | -8.43 | 4.93 K | |
| OBE | Obsidian Energy Ltd | 81.27 | -7.42 | -8.37 | 1.86 M | |
| TRZ | Transat At Inc | 7.00 | -0.63 | -8.26 | 36.12 K | |
| LUG | Lundin Gold Inc | 3.9144 | -0.3404 | -8 | 1.15 K | |
| ARX | Arc Resources Ltd | 6.353 | -0.5423 | -7.86 | 814.9 K | |
| HBM | Hudbay Minerals Inc | 5.2046 | -0.4406 | -7.8 | 2.51 M | |
| TCW | Trican Well | 3.8711 | -0.3236 | -7.71 | 284.97 K | |
| VNP | 5N Plus Inc | 5.51 | -0.44 | -7.39 | 192.1 K | |
| TAL | Petrotal Corp | 57.3494 | -4.3012 | -6.98 | 632 | |
| MARI | Marimaca Copper Corp | 3.50 | -0.25 | -6.67 | 3.7 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.2041 | -0.4398 | -6.62 | 4.85 M | |
| NPI | Northland Power Inc | 3.2807 | -0.232 | -6.6 | 78.36 K | |
| VET | Vermilion Energy Inc | 11.2802 | -0.7739 | -6.42 | 205.8 K | |
| NOA | North American Construction Group Ltd | 3.1294 | -0.213 | -6.37 | 5.7 K | |
| PNP | Pinetree Capital Ltd | 236.00 | -16.00 | -6.35 | 1.56 K | |
| CGI | CDN General Inv | 5.6071 | -0.3667 | -6.14 | 33.8 K | |
| CHR | Chorus Aviation Inc | 18.6118 | -1.1879 | -6 | 204.82 K | |
| RCI-A | Rogers Communications Inc | 16.3537 | -1.0036 | -5.78 | 652 | |
| IGM | Igm Financial Inc | 11.4265 | -0.6926 | -5.71 | 636.72 K | |
| FLNT | Flint Corp | 13.20 | -0.80 | -5.71 | 485 | |
| CUP-U | Caribbean Utilities Company Ltd | 3.0679 | -0.1859 | -5.71 | 900 | |
| AIM | Aimia Inc | 7.3768 | -0.4424 | -5.66 | 1.18 M | |
| ATS | Ats Corp | 3.38 | -0.20 | -5.59 | 240.9 K | |
| BMO | Bank of Montreal | 14.3505 | -0.846 | -5.57 | 3.06 M | |
| SLF | Sun Life Financial Inc | 10.2038 | -0.5923 | -5.49 | 1.87 M | |
| BTE | Baytex Energy Corp | 9.3808 | -0.5328 | -5.37 | 585.26 K | |
| LNF | Leons Furniture | 4.7158 | -0.2673 | -5.36 | 4.38 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.1804 | -0.1789 | -5.33 | 20.13 K | |
| WPM | Wheaton Precious Metals Corp | 8.1484 | -0.4576 | -5.32 | 2.06 M | |
| CNQ | Canadian Natural Resources Ltd. | 6.7877 | -0.3801 | -5.3 | 11.47 M | |
| TIH | Toromont Ind | 9.7477 | -0.5373 | -5.22 | 137.6 K | |
| OLY | Olympia Financial Group Inc | 7.767 | -0.4247 | -5.18 | 100 | |
| CIGI | Colliers International Group Inc | 5.9369 | -0.3197 | -5.11 | 61.28 K | |
| HBP | Helix Biopharm | 7.50 | -0.40 | -5.06 | 7.34 K | |
| BIR | Birchcliff Energy Ltd | 3.9396 | -0.1993 | -4.82 | 1.21 M | |
| GWO | Great-West Lifeco Inc | 7.5111 | -0.3774 | -4.78 | 837.62 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.222 | -0.1611 | -4.76 | 145.93 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.0916 | -0.1528 | -4.71 | 113.78 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.0641 | -0.298 | -4.68 | 4.94 K | |
| ITH | International Tower Hill Mines Ltd | 3.08 | -0.15 | -4.64 | 42.6 K | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 57 | |
| RUS | Russel Metals | 3.893 | -0.1826 | -4.48 | 411 K | |
| TD | Toronto-Dominion Bank | 10.6282 | -0.4707 | -4.24 | 7.48 M | |
| CM | Canadian Imperial Bank of Commerce | 9.7371 | -0.4299 | -4.23 | 3.68 M | |
| GTE | Gran Tierra Energy Inc | 32.10 | -1.40 | -4.18 | 31.73 K | |
| CJR-B | Corus Entertainment Inc | 5.5139 | -0.2385 | -4.15 | 131.5 K | |
| CFW | Calfrac Well Services Ltd | 169.50 | -7.25 | -4.1 | 5.78 K | |
| BNS | Bank of Nova Scotia | 13.4935 | -0.5736 | -4.08 | 4.01 M | |
| MDI | Major Drilling Grp | 3.5325 | -0.1501 | -4.08 | 148.11 K | |
| WJX | Wajax Corp | 4.3895 | -0.1835 | -4.01 | 76.18 K | |
| MG | Magna International Inc | 5.0188 | -0.2036 | -3.9 | 4.11 M | |
| REI-UN | RioCan Real Estate Investment Trust | 4.3787 | -0.1768 | -3.88 | 478.94 K | |
| SU | Suncor Energy Inc | 16.736 | -0.6576 | -3.78 | 6.31 M | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 12.2262 | -0.4669 | -3.68 | 886 | |
| MX | Methanex Corp | 6.5518 | -0.2464 | -3.62 | 750.36 K | |
| GIL | Gildan Activewear Inc | 3.9806 | -0.1496 | -3.62 | 1.31 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.29 | -0.31 | -3.6 | 176.6 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.4284 | -0.1622 | -3.53 | 41.7 K | |
| EQB | EQB Inc | 3.8554 | -0.1385 | -3.47 | 16.4 K | |
| MTY | Mty Food Group Inc | 5.6832 | -0.2001 | -3.4 | 16.1 K | |
| RY | Royal Bank of Canada | 18.3919 | -0.6113 | -3.22 | 4.71 M | |
| PPL | Pembina Pipeline Corp | 4.3665 | -0.1439 | -3.19 | 176.15 K | |
| PBH | Premium Brands Holdings Corp | 3.8698 | -0.1274 | -3.19 | 13.46 K | |
| FFH | Fairfax Financial Holdings Ltd | 219.9904 | -7.051 | -3.11 | 59.04 K | |
| AAV | Advantage Oil & Gas Ltd | 3.12 | -0.10 | -3.11 | 686.91 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.5816 | -0.2394 | -3.06 | 10.06 K | |
| CCL-B | CCL Industries Inc | 3.2799 | -0.1027 | -3.04 | 388.5 K | |
| HPS-A | Hammond Power Solutions Inc | 5.1706 | -0.1616 | -3.03 | 1.67 K | |
| ALA | AltaGas Ltd | 5.3544 | -0.1668 | -3.02 | 128.02 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.287 | -0.3175 | -2.99 | 30.81 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.0014 | -0.1233 | -2.99 | 122.91 K | |
| WN-PA | George Weston Prf | 7.59 | -0.2304 | -2.95 | 1.72 K | |
| WCN | Waste Connections Inc | 9.6338 | -0.2782 | -2.81 | 146.04 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.3666 | -0.1808 | -2.76 | 3.34 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.0226 | -0.1107 | -2.68 | 19.72 K | |
| BCE-PR | BCE Inc Pref R | 5.7117 | -0.1565 | -2.67 | 1.37 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.944 | -0.1626 | -2.66 | 7.13 K | |
| FTT | Finning Intl | 7.8528 | -0.2073 | -2.57 | 691.4 K | |
| LB | Laurentian Bank | 11.2894 | -0.2925 | -2.53 | 181.41 K | |
| QBR-A | Quebecor Inc | 3.2767 | -0.0846 | -2.52 | 18.3 K | |
| RFA | RFA Financial Inc. | 11.6617 | -0.2991 | -2.5 | 15.2 K | |
| MATR | Mattr Corp | 14.3987 | -0.3665 | -2.48 | 164.05 K | |
| X | TMX Group Ltd | 4.2174 | -0.1069 | -2.47 | 1.41 M | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.8533 | -0.1476 | -2.46 | 3.8 K | |
| DSG | Descartes Sys | 3.66 | -0.09 | -2.4 | 142.28 K | |
| PIC-PA | Premium Income Corp Pref A | 4.2754 | -0.1047 | -2.39 | 22.35 K | |
| NA | National Bank of Canada | 9.8985 | -0.2414 | -2.38 | 1.46 M | |
| TXP | Touchstone Exploration Inc | 25.3463 | -0.6177 | -2.38 | 289.6 K | |
| ELR | Eastern Platinum Ltd | 4.20 | -0.10 | -2.33 | 399.3 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 6.024 | -0.1429 | -2.32 | 2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 17.50 | 101.93 B | -1.25 | -6.67 | 1.74 K |
| MBGAF | Mercedes-Benz Group AG | 16.8684 | 50.19 B | -1.6091 | -8.71 | 849.2 K |
| BRDCY | Bridgestone Corporation | 4.2541 | 32 B | -0.1622 | -3.67 | 200 |
| LNWO | Light & Wonder, Inc. | 12.23 | 7.19 B | -0.97 | -7.35 | 1.32 M |
| GAMI | GAMCO Investors Inc | 12.1467 | 543.78 M | -0.799 | -6.17 | 80.78 K |
| NTPIF | Nam Tai Property Inc. | 3.53 | 265.68 M | -0.284 | -7.45 | 325.11 K |
| HSTC | HST Global Inc | 20.40 | 91.93 M | -0.15 | -0.73 | 1.12 K |
| VALV | Shengkai Innovations Inc | 4.00 | 1.72 M | -0.48 | -10.71 | 700 |
| ERHE | ERHC Energy Inc | 29.20 | 863.83 K | -1.30 | -4.26 | 204.59 K |
| XDSL | mPhase Technologies Inc | 79.00 | 16.8 K | -1.00 | -1.25 | 380 |
| CDVIQ | Cal Dive International Inc | 6.86 | 9.86 K | -0.32 | -4.46 | 358.78 K |
| CGIP | Celadon Group Inc | 4.8611 | 5.66 K | -0.6185 | -11.29 | 128.89 K |
| CBKCQ | Christopher & Banks Corporation | 3.4753 | 3.86 K | -0.1083 | -3.02 | 204.77 K |
| SIMPQ | Simply Inc | 42.50 | 1.55 K | -4.875 | -10.29 | 56 |
| CYRNQ | CYRNQ | 34.00 | 799 | -0.20 | -0.58 | 2.29 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.4596 | 785 | -0.1487 | -1.73 | 17.9 K |
| PARD | Poniard Pharmaceuticals Inc | 80.00 | 149 | -4.00 | -4.76 | 775 |
| FRTD | Fortitude Group Inc | 95.4545 | -31.8182 | -25 | 4.8 K | |
| IGNT | Ingen Technologies Inc | 45.00 | -10.00 | -18.18 | 21 | |
| BAJFF | Camrova Resources Inc | 5.36 | -0.68 | -11.26 | 1.23 K | |
| NKRSF | Niko Resources Ltd | 45.4234 | -1.7297 | -3.67 | 2.4 K | |
| DKAM | Drinks Americas Holdings Ltd | 731.2508 | -18.75 | -2.5 | 13 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CTH | CoTec Holdings Corp. | 250.00 | -70.00 | -21.88 | 25 | |
| PUMA | Puma Exploration Inc | 8.00 | -2.00 | -20 | 9.6 K | |
| USS | Uniserve Communications Corporation | 5.2632 | -1.3157 | -20 | 228 | |
| LQWD | LQwD FinTech Corp | 12.60 | -2.80 | -18.18 | 95 | |
| REVX | Rev Exploration Corp. | 5.00 | -1.00 | -16.67 | 140 | |
| VRB | Vanadiumcorp Resource Inc | 8.00 | -1.50 | -15.79 | 607 | |
| NVT | Nortec Minerals Corp | 3.30 | -0.60 | -15.38 | 1.43 K | |
| BARU | Baru Gold Corp | 4.4062 | -0.7834 | -15.1 | 6.2 K | |
| LUCA | Luca Mining Corp. | 7.68 | -1.28 | -14.29 | 531 | |
| LORD | St. James Gold Corp | 9.00 | -1.50 | -14.29 | 610 | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -1.00 | -12.5 | 173 K | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | -1.00 | -12.5 | 2.81 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.25 | -0.75 | -12.5 | 1.4 K | |
| KEEK | Personas Social Incorporated | 120.00 | -15.00 | -11.11 | 13 | |
| HAN | Hannan Metals Ltd | 3.20 | -0.40 | -11.11 | 250 | |
| AZR | Azarga Metals Corp | 107.50 | -10.00 | -8.51 | 235.5 K | |
| MAX | Max Resource Corp | 13.20 | -1.20 | -8.33 | 590 | |
| WEC | Winchester Equity Corporation | 4.60 | -0.40 | -8 | 2.73 K | |
| NAR | North Arrow Minerals Inc | 12.00 | -1.00 | -7.69 | 346 | |
| SILV | Silver Valley Metals Corp. | 6.615 | -0.54 | -7.55 | 49 K | |
| VVTM | VVT Med Inc. | 584.1121 | -46.729 | -7.41 | 49 | |
| ILI | Infinite Ore Corp | 5.20 | -0.40 | -7.14 | 1.03 K | |
| RET-A | Reitmans (Canada) Limited | 6.3627 | -0.4802 | -7.02 | 80.63 K | |
| SLG | PetroTal Corp | 10.6273 | -0.797 | -6.98 | 63.2 K | |
| CKG | Chesapeake Gold Corp | 5.29 | -0.36 | -6.37 | 63.05 K | |
| TRAN | Clean Energy Transition Inc. | 67.50 | -4.50 | -6.25 | 380 | |
| BTR | Bonterra Resources Inc | 30.00 | -2.00 | -6.25 | 50 | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 1.12 K | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | -0.2331 | -5 | 1.29 K | |
| KIP | Kiplin Metals Inc | 324.00 | -16.20 | -4.76 | 20 K | |
| OPW | Opawica Explorations Inc | 480.00 | -24.00 | -4.76 | 190 K | |
| GYA | Guyana Goldstrike Inc | 10.00 | -0.50 | -4.76 | 80 | |
| GBU | Gabriel Resources Ltd | 23.90 | -1.00 | -4.02 | 140.62 K | |
| SYH | Skyharbour Resources Ltd | 5.20 | -0.20 | -3.7 | 354.8 K | |
| TIG | Triumph Gold Corp | 53.00 | -2.00 | -3.64 | 1.85 K | |
| ENA | Enablence Technologies Inc | 888.00 | -24.00 | -2.63 | 14 | |
| SA-H | Southern Arc Minerals Inc | 3.90 | -0.10 | -2.5 | 23.53 K |