Loser Volumes for 14 April 2009 from 00:00:00 until 23:59:59
Loser Volumes for 14 April 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 | 26.6527 | 67.11 B | -0.2742 | -1.02 | 379.9 K |
| LNG | Cheniere Energy | 4.6828 | 55.04 B | -0.0764 | -1.61 | 329.5 K |
| GSAT | Globalstar | 8.25 | 10.7 B | -0.45 | -5.17 | 17.43 K |
| SEB | Seaboard Corporation | 957.4712 | 4.08 B | -31.0291 | -3.14 | 1 K |
| PRK | Park National Corp | 26.5934 | 3.75 B | -2.1233 | -7.39 | 54.9 K |
| UUUU | Energy Fuels Inc | 10.80 | 3.64 B | -0.45 | -4 | 55 |
| NHC | National Healthcare Corp | 25.3774 | 3.44 B | -0.9282 | -3.53 | 22.3 K |
| NOG | Northern Oil and Gas | 36.8313 | 2.66 B | -2.0237 | -5.21 | 29.16 K |
| CET | Central Securities Corp | 5.1764 | 1.59 B | -0.0812 | -1.54 | 12.5 K |
| TMP | Tompkinstrustco | 22.6692 | 1.45 B | -2.0938 | -8.46 | 46.86 K |
| NAK | Northern Dynasty Minerals | 6.60 | 919.24 M | -0.23 | -3.37 | 300.71 K |
| REPX | Riley Exploration Permian Inc | 45.927 | 769.99 M | -2.8119 | -5.77 | 2.08 K |
| OBE | Obsidian Energy Ltd | 46.39 | 697.15 M | -0.2567 | -0.55 | 377.1 K |
| BHB | Bar Harbor Bankshares | 6.0081 | 681.21 M | -0.0952 | -1.56 | 1.57 K |
| GTE | Gran Tierra Energy Inc | 24.30 | 336.11 M | -1.20 | -4.71 | 282.42 K |
| FRD | Friedman Industries Inc | 3.2957 | 318.88 M | -0.0332 | -1 | 16.6 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.05 | 316.54 M | -0.37 | -10.82 | 1.59 M |
| LODE | Comstock Mining Inc | 540.00 | 261.42 M | -40.00 | -6.9 | 224 |
| PLX | Protalix Biotherapeutics | 21.80 | 190.15 M | -2.20 | -9.17 | 6.42 K |
| BCV | Bancroft Convertible Fund | 3.6664 | 143.84 M | -0.0327 | -0.88 | 13.1 K |
| USBC | USBC, Inc. | 600.00 | 142.71 M | -300.00 | -33.33 | 18 |
| STXS | Stereotaxis Inc | 28.8102 | 137.49 M | -2.1584 | -6.97 | 19.96 K |
| GLU | Gabelli Global Utility | 4.7134 | 115.67 M | -0.0516 | -1.08 | 6.7 K |
| WWR | Westwater Resources | 3540.00 | 74.09 M | -299.9995 | -7.81 | 44 |
| FSP | Franklin Street Properties | 4.8498 | 46.41 M | -0.6014 | -11.03 | 1.65 M |
| AGIG | AGIG | 214.5906 | 38.38 M | -14.7148 | -6.42 | 264 |
| NNVC | Nanoviricides Inc | 41.30 | 34.68 M | -0.70 | -1.67 | 699 |
| JOB | General Employment Enterprises | 4.60 | 24.92 M | -0.30 | -6.12 | 280 |
| TOVX | Theriva Biologics Inc | 3762.50 | 10.6 M | -350.00 | -8.51 | 53 |
| DSS | Document Security Systems | 3635.261 | 5.57 M | -83.0918 | -2.23 | 10 |
| GBR | New Concept Energy Inc | 3.04 | 3.73 M | -0.23 | -7.03 | 100 |
| TPHS | Trinity Pl Hlds Inc | 5.7161 | 1.35 M | -0.478 | -7.72 | 16.51 K |
| IPB | Merrill Lynch & Company | 5.1257 | -0.3452 | -6.31 | 800 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 179.20 | -33.60 | -15.79 | 17 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2940.0701 | 6.07 T | -18.9199 | -0.64 | 23.14 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.545 | 4.46 T | -0.0572 | -1.59 | 454.62 M |
| GOOGL | Alphabet Inc Class A | 9.1563 | 4.24 T | -0.2283 | -2.43 | 137.01 M |
| GOOG | Alphabet Inc Class C | 9.1135 | 4.21 T | -0.2273 | -2.43 | 137.66 M |
| MSFT | Microsoft Corporation | 14.1802 | 3.69 T | -0.1758 | -1.22 | 63.8 M |
| AMZN | Amazon.com Inc | 3.861 | 2.86 T | -0.086 | -2.18 | 123.31 M |
| MU | Micron Technology | 4.1937 | 1.09 T | -0.0878 | -2.05 | 29.26 M |
| WMT | Walmart Inc. Common Stock | 12.0239 | 920.91 B | -0.0965 | -0.8 | 53.81 M |
| COST | Costco Wholesale | 31.802 | 426.56 B | -0.7433 | -2.28 | 4.67 M |
| LIN | Linde Plc | 49.5999 | 220.44 B | -0.8187 | -1.62 | 1.51 M |
| WDC | Western Digital Cp | 12.6456 | 212.15 B | -0.1804 | -1.41 | 6.79 M |
| STX | Seagate Technology | 3.1265 | 208.82 B | -0.1498 | -4.57 | 14.85 M |
| VZ | Verizon Communications Inc | 12.129 | 200.34 B | -0.1705 | -1.39 | 17.58 M |
| TMUS | T-Mobile US | 26.7669 | 196.71 B | -0.4461 | -1.64 | 657.35 K |
| PEP | Pepsico Inc | 30.3483 | 192.09 B | -0.5582 | -1.81 | 7.73 M |
| GILD | Gilead Sciences Inc | 16.1136 | 171.29 B | -0.3039 | -1.85 | 16.94 M |
| BKNG | Booking Holdings Inc | 3.4939 | 160.3 B | -0.0519 | -1.46 | 28.34 M |
| IBKR | Interactive Brokers | 3.8967 | 155.76 B | -0.0523 | -1.32 | 3.78 M |
| SBUX | Starbucks Corporation | 4.7467 | 123.75 B | -0.056 | -1.17 | 29.29 M |
| ADP | Automatic Data Processing, Inc. | 20.2486 | 109.74 B | -0.2387 | -1.17 | 3.45 M |
| EQIX | Equinix Inc | 45.7816 | 105.95 B | -1.0421 | -2.23 | 730.1 K |
| ADBE | Adobe Systems Inc | 24.01 | 105.5 B | -0.71 | -2.87 | 6.54 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.4078 | 104.9 B | -0.4014 | -2.91 | 1.85 M |
| INTU | Intuit Inc | 22.4091 | 98.01 B | -0.353 | -1.55 | 5.55 M |
| CME | CME Group Inc | 25.4364 | 96.08 B | -1.8735 | -6.86 | 6.64 M |
| CMCSA | Comcast Corporation | 4.4371 | 92.9 B | -0.157 | -3.42 | 50.12 M |
| MAR | Marriot International | 15.1991 | 91.93 B | -0.2717 | -1.76 | 7.62 M |
| CDNS | Cadence Design Systems, Inc. | 4.84 | 89.16 B | -0.05 | -1.02 | 1.25 M |
| REGN | Regeneron Pharmaceuticals | 13.171 | 82.98 B | -0.1788 | -1.34 | 625.2 K |
| CTAS | Cintas Corp | 5.0283 | 80.31 B | -0.1261 | -2.45 | 6.8 M |
| SNPS | Synopsys Inc | 20.97 | 78.84 B | -0.38 | -1.78 | 1.71 M |
| NTES | Netease Inc ADR | 4.5346 | 78.53 B | -0.0249 | -0.55 | 8.37 M |
| WBD | Discovery Inc Series A | 16.96 | 69.57 B | -0.70 | -3.96 | 1.91 M |
| PCAR | Paccar Inc | 11.7507 | 68.81 B | -0.1322 | -1.11 | 6.5 M |
| AEP | American Electric Power Company | 13.2807 | 68.26 B | -0.1182 | -0.88 | 6.74 M |
| MPWR | Monolithic Power Sys | 13.9953 | 66.96 B | -0.47 | -3.25 | 362 K |
| TER | Teradyne Inc | 4.711 | 64.18 B | -0.1472 | -3.03 | 5.99 M |
| COHR | Coherent Inc | 9.4933 | 64.02 B | -0.0894 | -0.93 | 293.2 K |
| NDAQ | Nasdaq Inc | 5.3327 | 54.55 B | -0.5742 | -9.72 | 12.48 M |
| ADSK | Autodesk Inc | 18.50 | 54.47 B | -0.26 | -1.39 | 3.42 M |
| EA | Electronic Arts Inc | 18.2327 | 52.58 B | -0.6314 | -3.35 | 6.11 M |
| AXON | Axon Enterprise Inc | 4.88 | 50.01 B | -0.52 | -9.63 | 941.6 K |
| XEL | XCEL Energy Inc | 9.9011 | 49.33 B | -0.1381 | -1.38 | 2.29 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.0092 | 47.53 B | -0.111 | -2.69 | 3.9 M |
| EXC | Exelon Corp | 16.937 | 46.98 B | -0.2186 | -1.27 | 4.51 M |
| EBAY | Ebay Inc | 5.3682 | 46.54 B | -0.0933 | -1.71 | 30.27 M |
| TTWO | Take-Two Interactive Software | 9.37 | 45.23 B | -0.08 | -0.85 | 1.77 M |
| ODFL | Old Dominion Freight Line Inc | 3.847 | 44.86 B | -0.0255 | -0.66 | 3.82 M |
| PAYX | Paychex Inc | 14.9761 | 44.6 B | -0.2364 | -1.55 | 2.49 M |
| MCHP | Microchip Technology | 7.0027 | 42.19 B | -0.072 | -1.02 | 10.9 M |
| UAL | United Airlines Holdings Inc | 6.05 | 41.01 B | -0.71 | -10.5 | 7.98 M |
| EXPE | Expedia Group Inc | 13.8042 | 39.4 B | -0.1451 | -1.04 | 2.37 M |
| ROP | Roper Industries | 39.7079 | 39.31 B | -1.837 | -4.42 | 758.46 K |
| VOD | Vodafone Grp Plc ADR | 7.2242 | 37.48 B | -0.0839 | -1.15 | 2.7 M |
| STLD | Steel Dynamics Inc | 7.5483 | 37.34 B | -0.1366 | -1.78 | 7.16 M |
| MSTR | Strategy | 3.867 | 37.31 B | -0.04 | -1.02 | 1.33 M |
| BIDU | Baidu Inc ADR | 19.795 | 35.51 B | -0.153 | -0.77 | 17.15 M |
| NTRS | Northern Trust Corp | 39.8105 | 34.85 B | -2.865 | -6.71 | 3.52 M |
| ACGL | Arch Capital Grp Ltd | 5.8966 | 33.43 B | -0.3539 | -5.66 | 6.53 M |
| CASY | Casey's General Stor | 22.5173 | 31.59 B | -0.9801 | -4.17 | 394.32 K |
| BIIB | Biogen Inc | 51.49 | 31.12 B | -1.03 | -1.96 | 2.24 M |
| ALNY | Alnylam Pharmaceuticals | 18.26 | 30.39 B | -1.00 | -5.19 | 216.4 K |
| ILMN | Illumina Inc | 33.6868 | 29.09 B | -0.1848 | -0.55 | 824.46 K |
| TCOM | Trip.com Group Ltd ADR | 6.9786 | 28.35 B | -0.4752 | -6.38 | 3.87 M |
| CTSH | Cognizant Tech Sol | 10.1879 | 28.04 B | -0.1852 | -1.79 | 10.03 M |
| CINF | Cincinnati Financial | 14.0906 | 26.5 B | -0.7795 | -5.24 | 1.85 M |
| VRSN | Verisign Inc | 17.1344 | 25.96 B | -0.109 | -0.63 | 2.55 M |
| FCNCA | First Citizens Bancs | 124.8298 | 25.83 B | -8.0354 | -6.05 | 28.6 K |
| DLTR | Dollar Tree Inc | 14.3533 | 24.89 B | -0.2734 | -1.87 | 3.76 M |
| PFG | Principal Financial Group Inc | 7.4638 | 24.61 B | -1.1047 | -12.89 | 7.79 M |
| TROW | T Rowe Price Group | 18.4527 | 23.74 B | -0.8863 | -4.58 | 4.83 M |
| FFIV | F5 Networks Inc | 26.26 | 23.56 B | -0.38 | -1.43 | 2.64 M |
| ULTA | Ulta Beauty Inc | 7.3873 | 22.16 B | -0.4648 | -5.92 | 341.1 K |
| UTHR | United Therapeutic | 31.245 | 21.5 B | -0.46 | -1.45 | 974.35 K |
| WWD | Woodward Inc | 12.0786 | 21.17 B | -0.1326 | -1.09 | 702.58 K |
| MKSI | Mks Instruments Inc | 12.4627 | 20.71 B | -0.3772 | -2.94 | 326.5 K |
| SBAC | SBA Communications | 22.9721 | 19.75 B | -1.0733 | -4.46 | 2.64 M |
| EVRG | Evergy Inc | 8.7417 | 19.25 B | -0.1975 | -2.21 | 855.2 K |
| RGLD | Royal Gold Inc | 30.0579 | 19.15 B | -0.5094 | -1.67 | 1.12 M |
| VTRS | Viatris Inc | 11.1523 | 18.68 B | -0.1459 | -1.29 | 5.27 M |
| EWBC | East West Bancorp | 4.0693 | 18.63 B | -0.6205 | -13.23 | 1.52 M |
| LNT | Alliant Energy Corp | 6.5767 | 18.2 B | -0.109 | -1.63 | 1.12 M |
| NWS | News Cp Cl B | 7.3659 | 18.19 B | -0.2107 | -2.78 | 6.27 M |
| ZBRA | Zebra Technologies | 19.06 | 18.08 B | -0.14 | -0.73 | 274.51 K |
| AKAM | Akamai Technologies | 20.02 | 18.04 B | -0.18 | -0.89 | 3.05 M |
| GEN | Gen Digital Inc | 5.7293 | 17.81 B | -0.1179 | -2.02 | 20.63 M |
| NDSN | Nordson Corp | 13.2929 | 17.27 B | -0.4238 | -3.09 | 339.4 K |
| HST | Host Marriott Financial Trust | 3.1032 | 17.03 B | -0.068 | -2.14 | 31.11 M |
| PTC | Ptc Inc | 10.95 | 16.7 B | -0.09 | -0.82 | 1.01 M |
| PNFP | Pinnacle Finl Ptnrs | 18.0184 | 16.19 B | -1.4607 | -7.5 | 285.08 K |
| LAMR | Lamar Advertis A | 7.9049 | 15.75 B | -0.1174 | -1.46 | 1.62 M |
| LECO | Lincoln Elec Hld | 13.0724 | 15.51 B | -0.2666 | -2 | 651.6 K |
| NBIX | Neurocrine Bioscienc | 3.55 | 15.33 B | -0.17 | -4.57 | 112.59 K |
| COO | Cooper Companies | 6.5279 | 15.06 B | -0.0893 | -1.35 | 2.71 M |
| IESC | Ies Holdings | 9.49 | 14.91 B | -0.98 | -9.36 | 16.2 K |
| TTMI | TTM Technologies | 6.24 | 14.63 B | -0.59 | -8.64 | 278.4 K |
| UHAL | A M E R C O | 3.3534 | 14.47 B | -0.2467 | -6.85 | 510 K |
| REG | Regency Centers Corp | 16.8044 | 14.37 B | -1.7826 | -9.59 | 3.78 M |
| APA | Apa Corp | 49.4767 | 14.01 B | -0.9655 | -1.91 | 4.86 M |
| HAS | Hasbro Inc | 14.9024 | 13.64 B | -0.5801 | -3.75 | 1.73 M |
| TXRH | Texas Roadhouse Inc | 8.4565 | 13.61 B | -0.0633 | -0.74 | 599.32 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.212 | 2.23 T | -0.14 | -2.2 | 22.86 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 90700.00 | 1.1 T | -1790.00 | -1.94 | 805 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.88 | 1.09 T | -1.56 | -2.54 | 1.33 M |
| LLY | Eli Lilly and Company | 20.175 | 1.08 T | -0.2635 | -1.29 | 5.25 M |
| JPM | JP Morgan Chase & Company | 20.2855 | 965.21 B | -1.9823 | -8.9 | 109.54 M |
| WMT | Wal-Mart Stores | 11.9764 | 911.57 B | -0.0961 | -0.8 | 53.81 M |
| V | Visa Inc | 12.9134 | 682.31 B | -0.6155 | -4.55 | 35.71 M |
| MA | Mastercard Inc | 15.2249 | 496.73 B | -0.9129 | -5.66 | 33.82 M |
| ORCL | Oracle Corporation | 15.4423 | 449.99 B | -0.1555 | -1 | 30.6 M |
| BAC | Bank of America Corporation | 7.7642 | 448.17 B | -0.7157 | -8.44 | 666.61 M |
| CAT | Caterpillar Inc | 21.1481 | 392.84 B | -0.2975 | -1.39 | 11.04 M |
| CVX | Chevron Corp | 33.7802 | 387.81 B | -0.7103 | -2.06 | 12.97 M |
| KO | Coca-Cola Company | 13.1067 | 376.13 B | -0.1542 | -1.16 | 16.46 M |
| GE | General Electric Company | 39.063 | 374.19 B | -2.1042 | -5.11 | 38.3 M |
| MS | Morgan Stanley | 16.4548 | 343.29 B | -2.2385 | -11.97 | 48.23 M |
| PG | Procter & Gamble Company | 30.3088 | 335.32 B | -0.5067 | -1.64 | 15.1 M |
| MRK | Merck & Company | 13.6941 | 334.13 B | -0.1973 | -1.42 | 13.16 M |
| HD | Home Depot | 16.7413 | 324.09 B | -0.4096 | -2.39 | 14.96 M |
| GS | Goldman Sachs Group | 85.8383 | 303.58 B | -11.2154 | -11.56 | 79.94 M |
| RTX | Raytheon Technologies | 19.3519 | 296.92 B | -0.3569 | -1.81 | 9.61 M |
| PM | Philip Morris International Inc | 16.4711 | 294.44 B | -0.2892 | -1.73 | 8.35 M |
| NVS | Novartis Ag ADR | 17.7708 | 288.38 B | -0.1823 | -1.02 | 2.41 M |
| WFC | Wells Fargo & Company | 11.8581 | 266.44 B | -0.9087 | -7.12 | 154.44 M |
| SHEL | Royal Dutch Shell Plc ADR | 42.92 | 248.51 B | -0.63 | -1.45 | 2.26 M |
| BML-PL | Bank of America Corporation | 3.1363 | 242.85 B | -0.0717 | -2.24 | 93.08 K |
| SAP | SAP Ag ADR | 28.4775 | 241.55 B | -0.2504 | -0.87 | 1.16 M |
| AXP | American Express Company | 14.3981 | 232.07 B | -1.5858 | -9.92 | 40.39 M |
| BML-PJ | Bank of America Corporation | 3.206 | 230.5 B | -0.1034 | -3.12 | 17.04 K |
| TM | Toyota Motor Corp Ltd | 52.0363 | 223.45 B | -1.962 | -3.63 | 875.23 K |
| IBM | International Business Machines | 53.5412 | 223.42 B | -0.3668 | -0.68 | 6.57 M |
| BHP | BHP Billiton Ltd ADR | 17.2704 | 221.59 B | -0.3262 | -1.85 | 5.06 M |
| TMO | Thermo Fisher Scientific Inc | 34.428 | 220.33 B | -0.7285 | -2.07 | 3.1 M |
| SAN | Banco Santander ADR | 3.0133 | 210.86 B | -0.1476 | -4.67 | 2.78 M |
| NVO | Novo Nordisk A/S ADR | 6.7799 | 206.54 B | -0.2015 | -2.89 | 637.26 K |
| TTE | Totalenergies Se ADR | 10.7525 | 193.15 B | -0.2922 | -2.65 | 2.76 M |
| BLK | Blackrock Inc | 85.8949 | 192.18 B | -4.6654 | -5.15 | 755.18 K |
| SCHW | The Charles Schwab Corp | 13.127 | 191.41 B | -0.8987 | -6.41 | 19.39 M |
| MCD | McDonald's Corporation | 34.328 | 190.75 B | -0.8078 | -2.3 | 8.6 M |
| WFC-PL | Wells Fargo & Company | 238.0728 | 187.84 B | -2.4885 | -1.03 | 15.5 K |
| DIS | Walt Disney Company | 16.0013 | 180.96 B | -0.429 | -2.61 | 14.32 M |
| NEE | Nextera Energy | 8.2631 | 179.42 B | -0.0626 | -0.75 | 9.91 M |
| UNP | Union Pacific Corp | 16.0473 | 176.91 B | -0.2051 | -1.26 | 10.5 M |
| ETN | Eaton Corp | 13.1988 | 176.07 B | -0.1384 | -1.04 | 3.96 M |
| TJX | TJX Companies | 5.3748 | 169.91 B | -0.0738 | -1.35 | 25.54 M |
| WELL | Welltower Inc | 15.272 | 168.93 B | -1.4386 | -8.61 | 4.86 M |
| T | American Telephone and Telegraph Inc. | 6.653 | 168.43 B | -0.1948 | -2.84 | 28.96 M |
| DE | Deere & Company | 26.6907 | 165.3 B | -0.3245 | -1.2 | 3.83 M |
| CRM | Salesforce.com Inc | 9.3428 | 164.92 B | -0.0813 | -0.86 | 8.17 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.9736 | 158.1 B | -0.0304 | -0.76 | 1.47 M |
| PFE | Pfizer Inc | 6.1851 | 152.75 B | -0.065 | -1.04 | 61.15 M |
| COP | ConocoPhillips | 16.7369 | 149.59 B | -0.2072 | -1.22 | 15.43 M |
| DHR | Danaher Corp | 10.885 | 143.33 B | -0.252 | -2.26 | 7.17 M |
| SONY | Sony Group Corp ADR | 4.1976 | 138.65 B | -0.0727 | -1.7 | 7.28 M |
| LMT | Lockheed Martin Corp | 43.1508 | 138.02 B | -0.5209 | -1.19 | 2.52 M |
| COF | Capital One Financial Corp | 13.2032 | 137.32 B | -1.6553 | -11.14 | 20.23 M |
| PLD | Prologis Inc | 9.6641 | 137.27 B | -1.1717 | -10.81 | 5.69 M |
| GLW | Corning Inc | 9.7876 | 136.56 B | -0.1341 | -1.35 | 12.71 M |
| UL | Unilever Plc ADR | 12.1557 | 136.53 B | -0.2946 | -2.37 | 860.03 K |
| PH | Parker-Hannifin Corp | 27.666 | 133.51 B | -0.5463 | -1.94 | 1.66 M |
| CB | Chubb Ltd | 27.3551 | 132.91 B | -1.6353 | -5.64 | 4.2 M |
| BMY | Bristol-Myers Squibb Company | 10.8013 | 132.06 B | -0.1634 | -1.49 | 13.62 M |
| SPGI | S&P Global Inc | 18.4449 | 124.6 B | -0.2919 | -1.56 | 2.75 M |
| BTI | British American Tobacco Industries ADR | 8.4411 | 123.68 B | -0.4363 | -4.91 | 442.6 K |
| CVS | CVS Corp | 19.6501 | 121.49 B | -0.2799 | -1.4 | 8.75 M |
| PGR | Progressive Corp | 8.3163 | 121.43 B | -0.2935 | -3.41 | 10.13 M |
| NEM | Newmont Mining Corp | 29.3053 | 120.32 B | -0.1611 | -0.55 | 5.72 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.4153 | 118.88 B | -0.1967 | -2.28 | 17.65 M |
| LOW | Lowe's Companies | 14.5464 | 113.9 B | -0.3301 | -2.22 | 12.34 M |
| ENB | Enbridge Inc | 6.428 | 112.02 B | -0.0434 | -0.67 | 689.8 K |
| CM | Canadian Imperial Bank of Commerce | 8.0787 | 111.73 B | -0.0585 | -0.72 | 1.56 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 13.4034 | 110.43 B | -0.2992 | -2.18 | 9.17 M |
| BP | BP Plc ADR | 15.5886 | 110.3 B | -0.2903 | -1.83 | 8.66 M |
| SO | Southern Company | 14.1019 | 106.74 B | -0.3213 | -2.23 | 4.5 M |
| TT | Trane Technologies Plc | 7.5898 | 105.6 B | -0.2908 | -3.69 | 7.56 M |
| PNC | PNC Bank | 23.0441 | 101.82 B | -2.2673 | -8.96 | 12.03 M |
| ING | ING Groep N.V. ADR | 4.6012 | 101.73 B | -0.2301 | -4.76 | 3.03 M |
| USB | U.S. Bancorp | 10.0227 | 101.54 B | -0.8842 | -8.11 | 36.58 M |
| PWR | Quanta Services | 21.3253 | 101.15 B | -0.2068 | -0.96 | 2.72 M |
| CNQ | Canadian Natural Resources | 5.9496 | 98.13 B | -0.10 | -1.65 | 12.77 M |
| DUK | Duke Energy Corp | 19.0426 | 97.07 B | -0.2776 | -1.44 | 2.38 M |
| EQNR | Equinor ASA ADR | 7.4724 | 96.3 B | -0.3342 | -4.28 | 2.53 M |
| BCS | Barclays Plc ADR | 6.3255 | 94.65 B | -0.208 | -3.18 | 6.54 M |
| MMM | 3M Company | 26.6745 | 94.2 B | -0.2066 | -0.77 | 5.54 M |
| FCX | Freeport-Mcmoran Inc | 15.8746 | 93.56 B | -0.477 | -2.92 | 34.89 M |
| JCI | Johnson Controls Intl | 4.5786 | 91.74 B | -0.0769 | -1.65 | 5.05 M |
| EMR | Emerson Electric Company | 19.6818 | 91.6 B | -0.1254 | -0.63 | 5.75 M |
| SHW | Sherwin-Williams Company | 14.0953 | 87.77 B | -0.2878 | -2 | 5.3 M |
| ICE | Intercontinental Exchange | 14.6468 | 87.15 B | -0.9131 | -5.87 | 10.89 M |
| SPG | Simon Property Group | 17.5056 | 87 B | -1.8518 | -9.57 | 13.13 M |
| CMI | Cummins Inc | 19.4104 | 86.95 B | -0.9095 | -4.48 | 2.5 M |
| ELV | Elevance Health Inc | 33.9706 | 86.36 B | -0.6434 | -1.86 | 5.95 M |
| MCO | Moody's Corp | 19.6922 | 84.59 B | -1.0941 | -5.26 | 3.86 M |
| RCL | Royal Caribbean Cruises Ltd | 8.8467 | 82.88 B | -0.3779 | -4.1 | 6.06 M |
| ITW | Illinois Tool Works Inc | 20.9117 | 82.87 B | -0.4844 | -2.26 | 3.69 M |
| CP | Canadian Pacific Railway | 5.2849 | 82.56 B | -0.0532 | -1 | 2.53 M |
| NGG | National Grid Transco Plc ADR | 13.032 | 81.64 B | -0.2877 | -2.16 | 157.64 K |
| AMT | American Tower Corp | 22.3686 | 81.17 B | -0.9481 | -4.07 | 5.54 M |
| FDX | Fedex Corp | 41.5698 | 80.28 B | -0.2543 | -0.61 | 3.21 M |
| E | Eni S.P.A. ADR | 13.2403 | 79.23 B | -0.2668 | -1.98 | 600 K |
| SU | Suncor Energy Inc | 14.908 | 77.26 B | -0.5984 | -3.86 | 9.33 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 108 | |
| TLG | Troilus Gold Corp | 40.00 | -8.00 | -16.67 | 336 | |
| SDE | Spartan Delta Corp | 69.4189 | -10.4128 | -13.04 | 164 | |
| ELR | Eastern Platinum Ltd | 5.30 | -0.50 | -8.62 | 3.38 M | |
| TRX | Trx Gold Corporation | 3.82 | -0.34 | -8.17 | 523.92 K | |
| EFR | Energy Fuels Inc | 13.00 | -1.00 | -7.14 | 1.57 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.2038 | -0.4058 | -6.14 | 675 | |
| AIM | Aimia Inc | 6.7448 | -0.3972 | -5.56 | 447 K | |
| X | TMX Group Ltd | 4.2859 | -0.1946 | -4.34 | 2.32 M | |
| NDM | Northern Dynasty Minerals Ltd | 7.95 | -0.35 | -4.22 | 181.3 K | |
| FRU | Freehold Royalties Ltd | 3.4289 | -0.1496 | -4.18 | 163.41 K | |
| GTE | Gran Tierra Energy Inc | 29.80 | -1.30 | -4.18 | 164.12 K | |
| WSP | WSP Global Inc | 12.7435 | -0.5538 | -4.16 | 32.26 K | |
| ONEX | Onex Corp | 16.9406 | -0.7097 | -4.02 | 226.82 K | |
| ESI | Ensign Energy Services Inc | 3.1848 | -0.1331 | -4.01 | 507.17 K | |
| SU | Suncor Energy Inc | 18.1874 | -0.7583 | -4 | 6.97 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.749 | -0.2085 | -3.5 | 1.6 K | |
| IMP | Intermap Tech Corp | 19.50 | -0.70 | -3.47 | 4.36 K | |
| BTE | Baytex Energy Corp | 9.6852 | -0.3425 | -3.42 | 670.86 K | |
| QBR-A | Quebecor Inc | 3.0326 | -0.1033 | -3.29 | 22.93 K | |
| T | Telus Corp | 3.2692 | -0.1089 | -3.22 | 6.99 M | |
| CNR | Canadian National Railway Co. | 17.6995 | -0.5869 | -3.21 | 2.18 M | |
| OVV | Ovintiv Inc | 97.7369 | -3.2119 | -3.18 | 529.8 K | |
| STN | Stantec Inc | 10.313 | -0.3356 | -3.15 | 173.16 K | |
| MTL | Mullen Group Ltd | 4.5736 | -0.1415 | -3 | 59 K | |
| MDI | Major Drilling Grp | 4.6703 | -0.1405 | -2.92 | 154.86 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.6834 | -0.1091 | -2.88 | 42.12 K | |
| FSY | Forsys Metals Corp | 4.40 | -0.13 | -2.87 | 120.25 K | |
| SEA | Seabridge Gold Inc | 19.6622 | -0.5751 | -2.84 | 18.47 K | |
| ATS | Ats Corp | 3.69 | -0.10 | -2.64 | 126.6 K | |
| CAE | Cae Inc | 6.6001 | -0.175 | -2.58 | 588.12 K | |
| BN | Brookfield Corporation | 3.2447 | -0.0859 | -2.58 | 3.03 M | |
| WPK | Winpak Ltd | 5.4005 | -0.1404 | -2.53 | 14.6 K | |
| ELD | Eldorado Gold | 44.8058 | -1.1538 | -2.51 | 2.93 M | |
| PIF | Polaris Infrastructure Inc | 374.3586 | -9.5989 | -2.5 | 5 | |
| CCA | Cogeco Communications Inc | 19.1887 | -0.4618 | -2.35 | 218.2 K | |
| TECK-B | Teck Resources Limited | 8.0461 | -0.1873 | -2.27 | 20.5 M | |
| ALS | Altius Minerals Corp | 6.1821 | -0.142 | -2.25 | 33.92 K | |
| BN-PC | Brookfield Corporation | 3.643 | -0.0833 | -2.24 | 1.12 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.237 | -0.0723 | -2.18 | 2.4 K | |
| CVG | Clairvest Group | 8.0731 | -0.1803 | -2.18 | 2.72 K | |
| AIF | Altus Group Ltd | 3.6392 | -0.0777 | -2.09 | 5.72 K | |
| JAG | Jaguar Mining Inc | 5045.4922 | -107.1753 | -2.08 | 135.33 K | |
| SLF | Sun Life Financial Inc | 12.7126 | -0.2697 | -2.08 | 2.51 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.308 | -0.1539 | -2.06 | 8.95 K | |
| ATRL | Atkinsrealis Group Inc | 29.4505 | -0.6153 | -2.05 | 297.73 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.7013 | -0.1596 | -2.03 | 3.9 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 9.5783 | -0.1981 | -2.03 | 100 | |
| QBR-B | Quebecor Inc | 3.0737 | -0.0619 | -1.97 | 660.8 K | |
| BCE-PA | BCE Inc Pref AA | 6.0948 | -0.1218 | -1.96 | 23.05 K | |
| BBD-A | Bombardier Inc | 92.00 | -1.75 | -1.87 | 27.32 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.5492 | -0.1434 | -1.86 | 9.73 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.4265 | -0.083 | -1.84 | 8.84 K | |
| BCE-PC | BCE Inc Pref AC | 5.5985 | -0.1024 | -1.8 | 11.62 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 7.0745 | -0.1288 | -1.79 | 10.61 K | |
| CCO | Cameco Corp | 17.9004 | -0.3016 | -1.66 | 1.24 M | |
| BBD-B | Bombardier Inc Series B | 77.969 | -1.2959 | -1.63 | 322.87 K | |
| TRZ | Transat At Inc | 9.10 | -0.15 | -1.62 | 72.39 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.0812 | -0.1026 | -1.43 | 7.26 K | |
| OBE | Obsidian Energy Ltd | 92.05 | -1.33 | -1.42 | 1.02 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.3373 | -0.0479 | -1.41 | 1.8 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.4248 | -0.0896 | -1.38 | 2.39 M | |
| SSRM | Ssr Mining Inc | 19.2979 | -0.2682 | -1.37 | 119.7 K | |
| CM | Canadian Imperial Bank of Commerce | 10.901 | -0.1499 | -1.36 | 3.64 M | |
| FM | First Quantum Minerals Ltd | 8.0013 | -0.1084 | -1.34 | 4.34 M | |
| CTC-A | Canadian Tire Corporation Limited | 31.131 | -0.4138 | -1.31 | 292.6 K | |
| NPI | Northland Power Inc | 3.3073 | -0.043 | -1.28 | 204.08 K | |
| MATR | Mattr Corp | 14.6605 | -0.187 | -1.26 | 97.03 K | |
| TXP | Touchstone Exploration Inc | 28.4457 | -0.3529 | -1.23 | 103.41 K | |
| BCE-PZ | Bce Inc Pref Z | 5.54 | -0.0687 | -1.22 | 141 | |
| HBM | Hudbay Minerals Inc | 6.71 | -0.0826 | -1.22 | 1.47 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.2308 | -0.0389 | -1.19 | 3.4 K | |
| BN-PN | Brookfield Corporation | 5.327 | -0.0641 | -1.19 | 7.39 K | |
| TAL | Petrotal Corp | 60.2169 | -0.7168 | -1.18 | 1.59 K | |
| BNE | Bonterra Energy Corp | 8.1818 | -0.097 | -1.17 | 29.14 K | |
| BCE-PT | Bce Inc Pref T | 5.7696 | -0.0678 | -1.16 | 500 | |
| AGF-B | AGF Management Limited | 3.0206 | -0.0349 | -1.14 | 516.28 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.9032 | -0.078 | -1.12 | 14.38 K | |
| IMO | Imperial Oil | 32.8345 | -0.363 | -1.09 | 670.05 K | |
| BCE-PY | BCE Inc Pref Y | 5.4619 | -0.0595 | -1.08 | 523 | |
| FTT | Finning Intl | 8.2046 | -0.088 | -1.06 | 537 K | |
| CGO | Cogeco Inc Sv | 15.0412 | -0.1519 | -1 | 3.27 K | |
| MRU | Metro Inc | 9.4229 | -0.0942 | -0.99 | 1.97 M | |
| ENB | Enbridge Inc | 7.7144 | -0.075 | -0.96 | 860.57 K | |
| RCI-B | Rogers Communications Inc | 14.1994 | -0.138 | -0.96 | 2.88 M | |
| D-UN | Dream Office Real Estate Investment Trust | 11.4819 | -0.1087 | -0.94 | 85.62 K | |
| BHC | Bausch Health Companies Inc | 12.0249 | -0.1113 | -0.92 | 508.4 K | |
| BCE-PF | BCE Inc Pref AF | 5.8371 | -0.0519 | -0.88 | 11.53 K | |
| VLN | Velan Inc Sv | 8.0443 | -0.0676 | -0.83 | 900 | |
| CEF | Sprott Physical Gold Silver Trust | 13.2889 | -0.0994 | -0.74 | 256.83 K | |
| TECK-A | Teck Resources Limited | 9.616 | -0.0679 | -0.7 | 17.91 K | |
| RUS | Russel Metals | 4.4034 | -0.0298 | -0.67 | 627.2 K | |
| EDV | Endeavour Mining Corp | 12.6365 | -0.0821 | -0.65 | 7.92 K | |
| PIC-PA | Premium Income Corp Pref A | 4.4527 | -0.0284 | -0.63 | 31.6 K | |
| WPM | Wheaton Precious Metals Corp | 8.1238 | -0.0491 | -0.6 | 1.21 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.3206 | -0.0198 | -0.59 | 202.9 K | |
| RCI-A | Rogers Communications Inc | 15.6956 | -0.0877 | -0.56 | 3.73 K | |
| TVA-B | TVA Group Inc | 8.7246 | -0.0482 | -0.55 | 1.75 K | |
| GIL | Gildan Activewear Inc | 5.2759 | -0.0276 | -0.52 | 3.4 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 21.8431 | 50.19 B | -0.2548 | -1.15 | 720.3 K |
| BRDCY | Bridgestone Corporation | 4.4085 | 32 B | -0.1473 | -3.23 | 200 |
| LNWO | Light & Wonder, Inc. | 14.90 | 7.19 B | -0.37 | -2.42 | 781.2 K |
| GAMI | GAMCO Investors Inc | 15.1622 | 543.78 M | -0.4033 | -2.59 | 208.73 K |
| FCCN | Spectral Cap Corp | 18000.00 | 506.38 M | -13500.00 | -42.86 | 7 |
| ELCO | Elcom International Inc | 19.80 | 16.57 M | -13.20 | -40 | 2 |
| CUBT | Curative Biotechnology Inc | 180.00 | 8.76 M | -7.50 | -4 | 23 |
| FDOGF | Friday's Dog Holdings Inc. | 7.3704 | 7.85 M | -1.6236 | -18.05 | 21 |
| CBDL | CBD Life Sciences Inc | 20000.00 | 1.19 M | -16250.00 | -44.83 | 306.73 K |
| NEOM | NeoMedia Technologies Inc | 40.50 | 508.84 K | -1.95 | -4.59 | 6.36 K |
| IGEN | IGEN Networks Corp | 4.50 | 323.46 K | -0.20 | -4.26 | 84.74 K |
| XDSL | mPhase Technologies Inc | 57.50 | 16.8 K | -4.00 | -6.5 | 950 |
| MIHL | Montague International Holding Ltd | 190.0001 | 12.63 K | -9.9999 | -5 | 2 |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 10.92 K | -10.00 | -16.67 | 51 |
| CDVIQ | Cal Dive International Inc | 7.64 | 9.86 K | -0.46 | -5.68 | 501.13 K |
| CBRI | CMTSU Liquidation Inc | 3.20 | 8.16 K | -0.09 | -2.74 | 748 K |
| CGIP | Celadon Group Inc | 5.9821 | 5.66 K | -0.4446 | -6.92 | 72.89 K |
| STTO | SITO Mobile Ltd. | 12.50 | 5.13 K | -4.60 | -26.9 | 5.74 K |
| CBKCQ | Christopher & Banks Corporation | 3.6107 | 3.86 K | -0.1625 | -4.31 | 520.16 K |
| SIMPQ | Simply Inc | 52.475 | 1.55 K | -5.025 | -8.74 | 83 |
| CYRNQ | CYRNQ | 35.60 | 799 | -0.20 | -0.56 | 1.37 K |
| SPDC | Speed Commerce Inc | 6.72 | 603 | -0.32 | -4.55 | 1.11 K |
| SYNE | Synthesis Energy Systems Inc | 49.92 | 157 | -2.56 | -4.88 | 901 |
| IGNT | Ingen Technologies Inc | 10.00 | -5.00 | -33.33 | 600 | |
| PDGO | Paradigm Oil and Gas Inc | 11.00 | -1.50 | -12 | 1.81 K | |
| PTRC | Petro River Oil Corp | 64.00 | -6.00 | -8.57 | 10 | |
| FONU | FonU2 Inc | 120.00 | -8.00 | -6.25 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IB | IBC Advanced Alloys Corp | 7.20 | -2.40 | -25 | 608 | |
| BRON | Bronco Resources Corp. | 12.00 | -4.00 | -25 | 7 | |
| EMR | Emgold Mining Corporation | 35.00 | -10.00 | -22.22 | 290.24 K | |
| BSK | Blue Sky Uranium Corp | 12.00 | -3.00 | -20 | 70 | |
| AXL | Arrow Exploration Corp | 11.9658 | -1.7094 | -12.5 | 35 K | |
| HAN | Hannan Metals Ltd | 3.20 | -0.40 | -11.11 | 675 | |
| CAMB | Cambria Gold Mines Inc. | 12.50 | -1.50 | -10.71 | 20 K | |
| ILI | Infinite Ore Corp | 3.60 | -0.40 | -10 | 4 K | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | -4.1667 | -8.7 | 354 | |
| EON | EON Lithium Corp. | 12.00 | -1.00 | -7.69 | 120 | |
| BQE | BQE Water Inc | 45.00 | -3.00 | -6.25 | 10.82 K | |
| SA-H | Southern Arc Minerals Inc | 3.70 | -0.20 | -5.13 | 2.59 K | |
| SGQ | SouthGobi Resources Ltd | 11.00 | -0.44 | -3.85 | 2.3 K | |
| MET | Metalore Resources Limited | 6.2664 | -0.2022 | -3.13 | 200 | |
| GBU | Gabriel Resources Ltd | 22.60 | -0.70 | -3 | 137.2 K | |
| SILV | Silver Valley Metals Corp. | 9.45 | -0.27 | -2.78 | 11.5 K | |
| TIG | Triumph Gold Corp | 48.00 | -1.00 | -2.04 | 960 | |
| SLG | PetroTal Corp | 11.1586 | -0.1329 | -1.18 | 159.4 K |