Loser Volumes for 27 April 2009 from 00:00:00 until 23:59:59
Loser Volumes for 27 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 | 25.2674 | 67.11 B | -0.7504 | -2.88 | 556.7 K |
| LNG | Cheniere Energy | 4.1285 | 55.04 B | -0.2198 | -5.05 | 258.7 K |
| GSAT | Globalstar | 9.30 | 10.7 B | -0.90 | -8.82 | 11.77 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.6188 | 4.68 B | -0.0933 | -1.98 | 23.19 K |
| SEB | Seaboard Corporation | 981.7489 | 4.08 B | -67.7069 | -6.45 | 3.8 K |
| PRK | Park National Corp | 28.4714 | 3.75 B | -1.491 | -4.98 | 36.2 K |
| NHC | National Healthcare Corp | 23.5272 | 3.44 B | -1.3556 | -5.45 | 24.3 K |
| NOG | Northern Oil and Gas | 41.9311 | 2.66 B | -3.2379 | -7.17 | 23.35 K |
| CET | Central Securities Corp | 5.2846 | 1.59 B | -0.0502 | -0.94 | 13.5 K |
| TMP | Tompkinstrustco | 21.1475 | 1.45 B | -0.5509 | -2.54 | 29.59 K |
| REPX | Riley Exploration Permian Inc | 43.0589 | 769.99 M | -1.0685 | -2.42 | 680 |
| BHB | Bar Harbor Bankshares | 5.8884 | 681.21 M | -0.0928 | -1.55 | 3.38 K |
| GTE | Gran Tierra Energy Inc | 23.80 | 336.11 M | -1.70 | -6.67 | 122.11 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.06 | 316.54 M | -0.03 | -0.97 | 403.52 K |
| LODE | Comstock Mining Inc | 580.00 | 261.42 M | -10.00 | -1.69 | 79 |
| NEN | New England Realty Associates | 10.9794 | 195.21 M | -0.2941 | -2.61 | 300 |
| EP | Empire Petroleum Corp | 3.7725 | 111.42 M | -0.1331 | -3.41 | 323 |
| CVU | CPI Aerostructures | 7.00 | 74.99 M | -0.20 | -2.78 | 3 K |
| WWR | Westwater Resources | 4680.00 | 74.09 M | -600.0005 | -11.36 | 135 |
| IBIO | Ibio Inc | 2550.00 | 69.55 M | -900.00 | -26.09 | 2 |
| FSP | Franklin Street Properties | 5.4473 | 46.41 M | -0.1157 | -2.08 | 1.65 M |
| AGIG | AGIG | 234.2104 | 38.38 M | -23.2984 | -9.05 | 619 |
| MXC | Mexco Energy Corp | 9.3421 | 19.32 M | -0.1066 | -1.13 | 5 K |
| INUV | Inuvo Inc | 15.00 | 14.18 M | -1.00 | -6.25 | 299 |
| BRN | Barnwell Industries | 3.9879 | 13.82 M | -0.0681 | -1.68 | 4.72 K |
| AIRI | Air Industries Group Inc | 87.0925 | 12.18 M | -13.3988 | -13.33 | 2 |
| TOVX | Theriva Biologics Inc | 3237.50 | 10.6 M | -87.50 | -2.63 | 9 |
| UUU | Universal Security Instruments | 3.4944 | 10.34 M | -0.0421 | -1.19 | 10.7 K |
| CVR | Chicago Rivet & Machine Company | 7.4032 | 9.98 M | -0.151 | -2 | 2.8 K |
| DSS | Document Security Systems | 3946.8572 | 5.57 M | -20.7729 | -0.52 | 1 |
| TPHS | Trinity Pl Hlds Inc | 5.2282 | 1.35 M | -0.3386 | -6.08 | 14.68 K |
| ENSV | Enservco Corpporation | 11.85 | 17.45 K | -1.05 | -8.14 | 33 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2990.74 | 6.07 T | -147.02 | -4.69 | 31.35 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.5792 | 4.24 T | -0.0879 | -0.91 | 91.53 M |
| GOOG | Alphabet Inc Class C | 9.5344 | 4.21 T | -0.0875 | -0.91 | 91.97 M |
| MSFT | Microsoft Corporation | 14.9496 | 3.69 T | -0.3738 | -2.44 | 68.22 M |
| AMZN | Amazon.com Inc | 4.156 | 2.86 T | -0.067 | -1.59 | 194.17 M |
| MU | Micron Technology | 4.5448 | 1.09 T | -0.1951 | -4.12 | 22.36 M |
| AMD | Advanced Micro Devices | 3.47 | 788.5 B | -0.04 | -1.14 | 11.96 M |
| ASML | ASML Holding N.V. ADR | 18.2002 | 694.85 B | -0.5793 | -3.08 | 2.17 M |
| INTC | Intel Corp | 9.6671 | 527.4 B | -0.2151 | -2.18 | 64.6 M |
| COST | Costco Wholesale | 33.4079 | 426.56 B | -0.3717 | -1.1 | 4.14 M |
| AMAT | Applied Materials | 8.7986 | 424.4 B | -0.0835 | -0.94 | 15.43 M |
| TXN | Texas Instruments | 11.1974 | 249.71 B | -0.2627 | -2.29 | 19.29 M |
| LIN | Linde Plc | 52.1792 | 220.44 B | -0.3985 | -0.76 | 1.59 M |
| STX | Seagate Technology | 3.6277 | 208.82 B | -0.1344 | -3.57 | 13.05 M |
| VZ | Verizon Communications Inc | 11.8345 | 200.34 B | -0.1783 | -1.48 | 25.6 M |
| ADI | Analog Devices | 14.0448 | 181.07 B | -0.2156 | -1.51 | 4.28 M |
| BKNG | Booking Holdings Inc | 3.5886 | 160.3 B | -0.1873 | -4.96 | 55.26 M |
| IBKR | Interactive Brokers | 3.4585 | 155.76 B | -0.0672 | -1.91 | 6.22 M |
| ISRG | Intuitive Surg Inc | 16.1022 | 143.77 B | -0.5911 | -3.54 | 12.92 M |
| SBUX | Starbucks Corporation | 5.2785 | 123.75 B | -0.124 | -2.3 | 28.65 M |
| ADP | Automatic Data Processing, Inc. | 19.5837 | 109.74 B | -0.5058 | -2.52 | 4.93 M |
| ADBE | Adobe Systems Inc | 26.14 | 105.5 B | -0.28 | -1.06 | 9.24 M |
| INTU | Intuit Inc | 20.538 | 98.01 B | -0.9708 | -4.51 | 4.74 M |
| CME | CME Group Inc | 23.718 | 96.08 B | -0.927 | -3.76 | 4.86 M |
| CMCSA | Comcast Corporation | 4.4052 | 92.9 B | -0.0416 | -0.94 | 51.19 M |
| MELI | MercadoLibre Inc | 23.1881 | 92.69 B | -0.281 | -1.2 | 538.11 K |
| MAR | Marriot International | 16.9172 | 91.93 B | -0.903 | -5.07 | 13.57 M |
| CDNS | Cadence Design Systems, Inc. | 4.59 | 89.16 B | -0.09 | -1.92 | 1.75 M |
| REGN | Regeneron Pharmaceuticals | 12.575 | 82.98 B | -0.2782 | -2.16 | 529.1 K |
| CTAS | Cintas Corp | 5.2546 | 80.31 B | -0.1181 | -2.2 | 6.45 M |
| ROST | Ross Stores Inc | 8.1118 | 78.58 B | -0.1117 | -1.36 | 13.85 M |
| NTES | Netease Inc ADR | 4.6961 | 78.53 B | -0.1024 | -2.13 | 9.05 M |
| HON | Honeywell International Inc. Common Stock | 18.6357 | 74.16 B | -0.7072 | -3.66 | 13.75 M |
| PCAR | Paccar Inc | 12.9027 | 68.81 B | -0.2909 | -2.2 | 8.96 M |
| MPWR | Monolithic Power Sys | 15.1403 | 66.96 B | -0.299 | -1.94 | 490.4 K |
| TER | Teradyne Inc | 4.711 | 64.18 B | -0.1748 | -3.58 | 3.04 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.0965 | 62.94 B | -0.4808 | -2.74 | 4.22 M |
| GRMN | Garmin Ltd | 13.3342 | 60.16 B | -0.1424 | -1.06 | 2.74 M |
| FAST | Fastenal Company | 3.0191 | 58.91 B | -0.0459 | -1.5 | 12.7 M |
| NDAQ | Nasdaq Inc | 4.908 | 54.55 B | -0.0997 | -1.99 | 6.66 M |
| ADSK | Autodesk Inc | 19.01 | 54.47 B | -0.67 | -3.4 | 3.96 M |
| AXON | Axon Enterprise Inc | 4.75 | 50.01 B | -0.26 | -5.19 | 939.3 K |
| CCEP | Coca-Cola Europacific Partners Plc | 4.3051 | 47.53 B | -0.0825 | -1.88 | 5.28 M |
| EBAY | Ebay Inc | 6.1484 | 46.54 B | -0.1158 | -1.85 | 45.98 M |
| TTWO | Take-Two Interactive Software | 8.74 | 45.23 B | -0.12 | -1.35 | 798.22 K |
| ODFL | Old Dominion Freight Line Inc | 3.8513 | 44.86 B | -0.1573 | -3.92 | 5.5 M |
| IDXX | Idexx Laboratories | 19.795 | 44.72 B | -0.115 | -0.58 | 1.17 M |
| PAYX | Paychex Inc | 15.0943 | 44.6 B | -0.3602 | -2.33 | 4.69 M |
| MCHP | Microchip Technology | 6.9119 | 42.19 B | -0.0564 | -0.81 | 6.14 M |
| UAL | United Airlines Holdings Inc | 5.50 | 41.01 B | -0.92 | -14.33 | 19.19 M |
| NTAP | Netapp Inc | 13.177 | 40.64 B | -0.4992 | -3.65 | 8.25 M |
| EXPE | Expedia Group Inc | 13.8965 | 39.4 B | -0.937 | -6.32 | 4.17 M |
| ROP | Roper Industries | 41.02 | 39.31 B | -1.0407 | -2.47 | 1.25 M |
| STLD | Steel Dynamics Inc | 7.6097 | 37.34 B | -0.2665 | -3.38 | 4.41 M |
| MSTR | Strategy | 3.884 | 37.31 B | -0.057 | -1.45 | 930.49 K |
| ESLT | Elbit Systems Ltd | 35.6082 | 36.53 B | -0.1862 | -0.52 | 13.7 K |
| NTRS | Northern Trust Corp | 35.819 | 34.85 B | -0.3647 | -1.01 | 3.57 M |
| ERIC | Ericsson ADR | 5.4308 | 33.69 B | -0.1411 | -2.53 | 3.92 M |
| ON | On Semiconductor | 4.81 | 31.75 B | -0.14 | -2.83 | 4.9 M |
| CASY | Casey's General Stor | 23.0504 | 31.59 B | -0.8855 | -3.7 | 629.07 K |
| WTW | Weight Watchers International, Inc | 45.0601 | 31.54 B | -1.0488 | -2.27 | 530.73 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.6298 | 30.73 B | -0.8157 | -8.64 | 2.11 M |
| FISV | Fiserv Inc | 8.6884 | 29.6 B | -0.0886 | -1.01 | 8.05 M |
| TSEM | Tower Semiconductor | 4.05 | 28.59 B | -0.30 | -6.9 | 5.15 K |
| TCOM | Trip.com Group Ltd ADR | 7.6528 | 28.35 B | -0.2438 | -3.09 | 3.47 M |
| JBHT | J B Hunt Transport | 22.6231 | 26.51 B | -0.9254 | -3.93 | 2.05 M |
| CINF | Cincinnati Financial | 13.5116 | 26.5 B | -0.1893 | -1.38 | 1.19 M |
| VRSN | Verisign Inc | 16.1279 | 25.96 B | -0.1091 | -0.67 | 2.06 M |
| FCNCA | First Citizens Bancs | 114.1777 | 25.83 B | -4.651 | -3.91 | 24.9 K |
| PFG | Principal Financial Group Inc | 8.4025 | 24.61 B | -0.3606 | -4.11 | 6 M |
| EXPD | Expeditors Intl | 26.2112 | 24.31 B | -1.0875 | -3.98 | 2.98 M |
| TROW | T Rowe Price Group | 21.9978 | 23.74 B | -0.2784 | -1.25 | 5.98 M |
| ULTA | Ulta Beauty Inc | 8.0994 | 22.16 B | -0.1582 | -1.92 | 320.4 K |
| WWD | Woodward Inc | 16.4378 | 21.17 B | -0.1061 | -0.64 | 983.96 K |
| MKSI | Mks Instruments Inc | 12.7415 | 20.71 B | -0.4755 | -3.6 | 258.3 K |
| PAAS | Pan Amer Silver Corp | 13.3585 | 19.93 B | -0.2844 | -2.08 | 1.1 M |
| SBAC | SBA Communications | 23.0179 | 19.75 B | -0.2019 | -0.87 | 1.37 M |
| RGLD | Royal Gold Inc | 30.5919 | 19.15 B | -0.6736 | -2.15 | 860.9 K |
| EWBC | East West Bancorp | 3.7663 | 18.63 B | -0.3896 | -9.37 | 951.94 K |
| NWS | News Cp Cl B | 7.4625 | 18.19 B | -0.3687 | -4.71 | 4.44 M |
| GEN | Gen Digital Inc | 6.0295 | 17.81 B | -0.2967 | -4.69 | 22.93 M |
| CHRW | C.H. Robinson Ww | 35.3519 | 17.45 B | -1.1424 | -3.13 | 2.13 M |
| NDSN | Nordson Corp | 15.0132 | 17.27 B | -0.1039 | -0.69 | 951.2 K |
| HST | Host Marriott Financial Trust | 3.7601 | 17.03 B | -0.6569 | -14.87 | 37.93 M |
| STRL | Sterling Constructio | 18.94 | 16.92 B | -0.43 | -2.22 | 109.43 K |
| PNFP | Pinnacle Finl Ptnrs | 15.4294 | 16.19 B | -0.9534 | -5.82 | 326.8 K |
| LAMR | Lamar Advertis A | 8.8167 | 15.75 B | -0.677 | -7.13 | 838.4 K |
| LECO | Lincoln Elec Hld | 14.9976 | 15.51 B | -0.3443 | -2.24 | 1.23 M |
| NBIX | Neurocrine Bioscienc | 3.16 | 15.33 B | -0.16 | -4.82 | 82.47 K |
| LOGI | Logitech Int S.A. | 8.2965 | 14.97 B | -0.2981 | -3.47 | 1.05 M |
| TTMI | TTM Technologies | 7.12 | 14.63 B | -0.29 | -3.91 | 297.59 K |
| REG | Regency Centers Corp | 17.7748 | 14.37 B | -1.6192 | -8.35 | 3.02 M |
| AMKR | Amkor Technology | 3.5614 | 14.35 B | -0.0837 | -2.3 | 1.56 M |
| APA | Apa Corp | 49.5843 | 14.01 B | -0.6767 | -1.35 | 2.63 M |
| CHKP | Check Point Software | 23.59 | 13.7 B | -1.59 | -6.31 | 6.98 M |
| HAS | Hasbro Inc | 15.8944 | 13.64 B | -0.203 | -1.26 | 1.75 M |
| TXRH | Texas Roadhouse Inc | 8.8128 | 13.61 B | -0.2138 | -2.37 | 1.08 M |
| LULU | Lululemon Athletica | 7.125 | 13.58 B | -0.05 | -0.7 | 2.22 M |
| SEIC | Sei Investments Company | 11.1041 | 12.77 B | -0.1116 | -1 | 2.84 M |
| COKE | Coca Cola Bot Cons | 4.4067 | 12.66 B | -0.0857 | -1.91 | 210.76 K |
| EXEL | Exelixis Inc | 4.78 | 12.54 B | -0.16 | -3.24 | 701.79 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 21.6599 | 965.21 B | -0.3965 | -1.8 | 67.84 M |
| V | Visa Inc | 13.033 | 682.31 B | -0.3342 | -2.5 | 29.52 M |
| XOM | Exxon Mobil Corporation | 38.4904 | 661.38 B | -0.2561 | -0.66 | 26.59 M |
| MA | Mastercard Inc | 15.1745 | 496.73 B | -0.6911 | -4.36 | 32.2 M |
| BAC | Bank of America Corporation | 6.8639 | 448.17 B | -0.1385 | -1.98 | 332.36 M |
| CAT | Caterpillar Inc | 21.8726 | 392.84 B | -0.1572 | -0.71 | 9.65 M |
| CVX | Chevron Corp | 33.1866 | 387.81 B | -0.6038 | -1.79 | 12.3 M |
| KO | Coca-Cola Company | 12.5227 | 376.13 B | -0.163 | -1.28 | 23.76 M |
| HSBC | HSBC Holdings Plc ADR | 14.5761 | 356.84 B | -0.5187 | -3.44 | 2.35 M |
| MS | Morgan Stanley | 14.7794 | 343.29 B | -0.4867 | -3.19 | 33.35 M |
| HD | Home Depot | 17.098 | 324.09 B | -0.2841 | -1.63 | 14.87 M |
| RY | Royal Bank of Canada | 17.7621 | 298.78 B | -0.3169 | -1.75 | 1.58 M |
| RTX | Raytheon Technologies | 20.5882 | 296.92 B | -0.3867 | -1.84 | 7.6 M |
| PM | Philip Morris International Inc | 16.8101 | 294.44 B | -0.1084 | -0.64 | 7.16 M |
| NVS | Novartis Ag ADR | 17.502 | 288.38 B | -0.1824 | -1.03 | 3.21 M |
| WFC | Wells Fargo & Company | 13.1757 | 266.44 B | -0.7139 | -5.14 | 134 M |
| BML-PG | Bank of America Corporation | 3.397 | 260.21 B | -0.1083 | -3.09 | 95.56 K |
| SHEL | Royal Dutch Shell Plc ADR | 45.01 | 248.51 B | -0.60 | -1.32 | 2.4 M |
| BML-PL | Bank of America Corporation | 3.4627 | 242.85 B | -0.0637 | -1.81 | 171.94 K |
| SAP | SAP Ag ADR | 29.3684 | 241.55 B | -1.2295 | -4.02 | 2.49 M |
| C | Citigroup Inc | 22.5547 | 232.71 B | -0.8816 | -3.76 | 19.39 M |
| AXP | American Express Company | 18.9292 | 232.07 B | -0.8359 | -4.23 | 39.79 M |
| BML-PJ | Bank of America Corporation | 3.5949 | 230.5 B | -0.0248 | -0.69 | 20 K |
| TM | Toyota Motor Corp Ltd | 53.916 | 223.45 B | -1.5985 | -2.88 | 711.83 K |
| BHP | BHP Billiton Ltd ADR | 16.6505 | 221.59 B | -0.5329 | -3.1 | 4.69 M |
| TMO | Thermo Fisher Scientific Inc | 31.0221 | 220.33 B | -0.3406 | -1.09 | 8.16 M |
| NVO | Novo Nordisk A/S ADR | 7.5938 | 206.54 B | -0.2015 | -2.58 | 475.88 K |
| APH | Amphenol Corp | 3.5937 | 204.37 B | -0.0515 | -1.41 | 11.09 M |
| TD | Toronto Dominion Bank | 9.5747 | 203.38 B | -0.26 | -2.64 | 2.77 M |
| TTE | Totalenergies Se ADR | 11.0782 | 193.15 B | -0.2654 | -2.34 | 2.9 M |
| BLK | Blackrock Inc | 97.1166 | 192.18 B | -1.1046 | -1.12 | 687.54 K |
| WFC-PL | Wells Fargo & Company | 253.8337 | 187.84 B | -1.5636 | -0.61 | 11.74 K |
| BX | Blackstone Inc | 3.3149 | 185.84 B | -0.201 | -5.72 | 2.1 M |
| DIS | Walt Disney Company | 16.607 | 180.96 B | -0.4375 | -2.57 | 17.86 M |
| UNP | Union Pacific Corp | 16.4679 | 176.91 B | -0.6082 | -3.56 | 12.13 M |
| ETN | Eaton Corp | 13.5481 | 176.07 B | -0.299 | -2.16 | 3.35 M |
| TJX | TJX Companies | 5.3907 | 169.91 B | -0.2256 | -4.02 | 30.71 M |
| WELL | Welltower Inc | 15.9108 | 168.93 B | -0.478 | -2.92 | 4.03 M |
| DE | Deere & Company | 28.3418 | 165.3 B | -0.8724 | -2.99 | 4.67 M |
| RIO | Rio Tinto Plc ADR | 12.4023 | 159.76 B | -0.0867 | -0.69 | 2.98 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.8975 | 158.1 B | -0.1863 | -4.56 | 1.41 M |
| SCCO | Southern Copper Corp | 8.9482 | 156.51 B | -0.376 | -4.03 | 5.74 M |
| DHR | Danaher Corp | 11.7011 | 143.33 B | -0.386 | -3.19 | 8.65 M |
| SONY | Sony Group Corp ADR | 4.3479 | 138.65 B | -0.0497 | -1.13 | 5.87 M |
| COF | Capital One Financial Corp | 12.948 | 137.32 B | -1.7635 | -11.99 | 22.67 M |
| PLD | Prologis Inc | 10.1861 | 137.27 B | -0.6033 | -5.59 | 4.28 M |
| PH | Parker-Hannifin Corp | 32.4105 | 133.51 B | -0.4415 | -1.34 | 2.96 M |
| BMO | Bank of Montreal | 15.4314 | 128.99 B | -0.1693 | -1.09 | 1.17 M |
| BTI | British American Tobacco Industries ADR | 8.8205 | 123.68 B | -0.1252 | -1.4 | 276 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.7364 | 118.88 B | -0.3023 | -3.76 | 20.13 M |
| LOW | Lowe's Companies | 15.331 | 113.9 B | -0.2063 | -1.33 | 10.96 M |
| CM | Canadian Imperial Bank of Commerce | 8.5389 | 111.73 B | -0.1658 | -1.9 | 1.15 M |
| BNS | Bank of Nova Scotia | 12.5633 | 110.51 B | -0.4434 | -3.41 | 792 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.4718 | 110.43 B | -0.5117 | -3.94 | 7.08 M |
| ACN | Accenture Plc | 20.8724 | 109.23 B | -0.1798 | -0.85 | 6.25 M |
| TT | Trane Technologies Plc | 10.1262 | 105.6 B | -0.2955 | -2.84 | 10.1 M |
| PNC | PNC Bank | 25.8955 | 101.82 B | -1.2499 | -4.6 | 7.97 M |
| ING | ING Groep N.V. ADR | 4.3109 | 101.73 B | -0.1917 | -4.26 | 1.43 M |
| USB | U.S. Bancorp | 10.9856 | 101.54 B | -0.5027 | -4.38 | 26.38 M |
| VLO | Valero Energy Corp | 11.8458 | 100.29 B | -0.5369 | -4.34 | 12.58 M |
| CNQ | Canadian Natural Resources | 6.3792 | 98.13 B | -0.1508 | -2.31 | 12.97 M |
| EQNR | Equinor ASA ADR | 7.5838 | 96.3 B | -0.377 | -4.74 | 1.68 M |
| BCS | Barclays Plc ADR | 7.7466 | 94.65 B | -0.3061 | -3.8 | 8.46 M |
| FCX | Freeport-Mcmoran Inc | 14.2319 | 93.56 B | -0.4483 | -3.05 | 26.14 M |
| JCI | Johnson Controls Intl | 4.9388 | 91.74 B | -0.1647 | -3.23 | 6.4 M |
| EMR | Emerson Electric Company | 20.7411 | 91.6 B | -0.3197 | -1.52 | 4.18 M |
| AEM | Agnico-Eagle Mines Ltd | 36.4163 | 91.33 B | -1.6775 | -4.4 | 3.35 M |
| UPS | United Parcel Service | 28.7588 | 89.79 B | -1.1625 | -3.89 | 5.84 M |
| WM | Waste Management | 17.1727 | 89.62 B | -0.1872 | -1.08 | 4.36 M |
| WMB | Williams Companies | 4.8308 | 89.34 B | -0.1259 | -2.54 | 5.87 M |
| SPG | Simon Property Group | 20.7598 | 87 B | -2.2285 | -9.69 | 12.69 M |
| CMI | Cummins Inc | 21.472 | 86.95 B | -1.0173 | -4.52 | 4.06 M |
| ELV | Elevance Health Inc | 31.9214 | 86.36 B | -0.5957 | -1.83 | 6.19 M |
| RCL | Royal Caribbean Cruises Ltd | 9.9392 | 82.88 B | -1.9385 | -16.32 | 14.88 M |
| ITW | Illinois Tool Works Inc | 22.02 | 82.87 B | -0.4579 | -2.04 | 2.77 M |
| CP | Canadian Pacific Railway | 5.7287 | 82.56 B | -0.123 | -2.1 | 7.49 M |
| FDX | Fedex Corp | 43.3336 | 80.28 B | -2.6582 | -5.78 | 3.01 M |
| E | Eni S.P.A. ADR | 13.9176 | 79.23 B | -0.2907 | -2.05 | 621.4 K |
| ECL | Ecolab Inc | 30.6785 | 77.44 B | -0.41 | -1.32 | 2.25 M |
| SLB | Schlumberger N.V. | 32.4499 | 77.26 B | -0.9055 | -2.71 | 10.68 M |
| SU | Suncor Energy Inc | 14.8487 | 77.26 B | -0.2844 | -1.88 | 9.01 M |
| CNI | Canadian National Railway | 14.5791 | 77.25 B | -0.3741 | -2.5 | 3.36 M |
| MSI | Motorola Solutions | 17.997 | 76.96 B | -0.3151 | -1.72 | 4.46 M |
| NWG | Natwest Group Plc ADR | 5.8771 | 76.89 B | -0.1385 | -2.3 | 541.57 K |
| NSC | Norfolk Southern Corp | 24.1871 | 75.88 B | -1.2592 | -4.95 | 7.65 M |
| BSX | Boston Scientific Corp | 8.23 | 74.91 B | -0.16 | -1.91 | 11.95 M |
| DLR | Digital Realty Trust | 18.9035 | 74.43 B | -0.5838 | -3 | 3.11 M |
| EOG | Eog Resources | 22.1436 | 74.17 B | -0.2661 | -1.19 | 5.58 M |
| MFC | Manulife Financial Corp | 8.0656 | 72.99 B | -0.2839 | -3.4 | 2.72 M |
| URI | United Rentals | 5.8207 | 69.75 B | -0.0581 | -0.99 | 1.15 M |
| TDG | Transdigm Group Inc | 12.9466 | 68.89 B | -0.0867 | -0.67 | 711.5 K |
| MS-PA | Morgan Stanley | 5.1533 | 68.31 B | -0.0609 | -1.17 | 40.85 K |
| TGT | Target Corporation | 24.8043 | 68.17 B | -0.4345 | -1.72 | 8.68 M |
| TFC | Truist Financial Corp | 12.3917 | 66.02 B | -0.5412 | -4.18 | 9.92 M |
| CIEN | Ciena Corp | 10.83 | 62.68 B | -0.38 | -3.39 | 4.52 M |
| GWW | W.W. Grainger | 61.3093 | 62.24 B | -0.8327 | -1.34 | 644.8 K |
| TEL | TE Connectivity Ltd | 12.253 | 62.17 B | -0.1971 | -1.58 | 5.45 M |
| MET | Metlife Inc | 18.7598 | 61.94 B | -0.7538 | -3.86 | 9.53 M |
| NUE | Nucor Corp | 24.6743 | 61.87 B | -1.0073 | -3.92 | 6.23 M |
| AFL | Aflac Inc | 9.2608 | 61.64 B | -0.1881 | -1.99 | 16.22 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 253 | |
| ESM | Euro Sun Mining Inc | 3.4512 | -0.4541 | -11.63 | 2.12 K | |
| TRZ | Transat At Inc | 10.75 | -1.20 | -10.04 | 161.78 K | |
| LGO | Largo Resources Ltd | 9.00 | -1.00 | -10 | 5.94 K | |
| MARI | Marimaca Copper Corp | 4.75 | -0.50 | -9.52 | 1.06 K | |
| CHR | Chorus Aviation Inc | 14.8215 | -1.3011 | -8.07 | 425.94 K | |
| DII-B | Dorel Industries Inc | 6.1215 | -0.4302 | -6.57 | 96.05 K | |
| MTL | Mullen Group Ltd | 5.0209 | -0.3423 | -6.38 | 71.8 K | |
| USA | Americas Silver Corp | 9.00 | -0.60 | -6.25 | 11.28 K | |
| FLNT | Flint Corp | 12.00 | -0.80 | -6.25 | 50 | |
| CFW | Calfrac Well Services Ltd | 227.50 | -15.00 | -6.19 | 2.11 K | |
| TECK-B | Teck Resources Limited | 8.7279 | -0.5319 | -5.74 | 8.4 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.2223 | -0.4091 | -5.36 | 900 | |
| FM | First Quantum Minerals Ltd | 7.682 | -0.4351 | -5.36 | 2.01 M | |
| AAV | Advantage Oil & Gas Ltd | 3.36 | -0.19 | -5.35 | 341.46 K | |
| BIR | Birchcliff Energy Ltd | 3.7726 | -0.212 | -5.32 | 518 K | |
| PD | Precision Drilling Corp | 108.00 | -6.00 | -5.26 | 1.28 M | |
| PSI | Pason Systems Inc | 5.5008 | -0.3006 | -5.18 | 15.61 K | |
| IAG | IA Financial Corp Inc | 14.3728 | -0.7649 | -5.05 | 119.9 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.0977 | -0.1561 | -4.8 | 1.4 K | |
| TRX | Trx Gold Corporation | 3.62 | -0.18 | -4.74 | 101.41 K | |
| TCW | Trican Well | 5.1834 | -0.2397 | -4.42 | 212.75 K | |
| ITH | International Tower Hill Mines Ltd | 3.06 | -0.14 | -4.38 | 221.8 K | |
| GIL | Gildan Activewear Inc | 5.7878 | -0.2638 | -4.36 | 890 K | |
| PIF | Polaris Infrastructure Inc | 431.9522 | -19.1979 | -4.26 | 19 | |
| MEQ | Mainstreet Eq J | 7.163 | -0.3093 | -4.14 | 2.6 K | |
| AEM | Agnico Eagle Mines Ltd | 43.7206 | -1.845 | -4.05 | 953.51 K | |
| TECK-A | Teck Resources Limited | 10.9359 | -0.4525 | -3.97 | 2.55 K | |
| GTE | Gran Tierra Energy Inc | 29.10 | -1.20 | -3.96 | 34.16 K | |
| MG | Magna International Inc | 6.4711 | -0.2665 | -3.96 | 1.54 M | |
| BLX | Boralex Inc | 3.7675 | -0.1507 | -3.85 | 37.64 K | |
| TIH | Toromont Ind | 10.6186 | -0.4246 | -3.84 | 88.7 K | |
| BN | Brookfield Corporation | 3.0061 | -0.115 | -3.68 | 2.68 M | |
| MX | Methanex Corp | 7.9758 | -0.3012 | -3.64 | 372.96 K | |
| POW | Power Corp of Canada Sv | 9.3307 | -0.3303 | -3.42 | 683.27 K | |
| MATR | Mattr Corp | 16.1565 | -0.5684 | -3.4 | 297.1 K | |
| ESI | Ensign Energy Services Inc | 3.4928 | -0.1227 | -3.39 | 147.23 K | |
| TXP | Touchstone Exploration Inc | 27.1442 | -0.9485 | -3.38 | 131.66 K | |
| ONEX | Onex Corp | 18.22 | -0.6257 | -3.32 | 141.65 K | |
| MFC | Manulife Fin | 9.8942 | -0.3362 | -3.29 | 6.3 M | |
| WJX | Wajax Corp | 5.0938 | -0.1702 | -3.23 | 45.44 K | |
| GWO | Great-West Lifeco Inc | 8.8581 | -0.2895 | -3.16 | 425.87 K | |
| LUG | Lundin Gold Inc | 5.276 | -0.1702 | -3.13 | 700 | |
| STN | Stantec Inc | 10.835 | -0.3481 | -3.11 | 90.93 K | |
| BNS | Bank of Nova Scotia | 15.2721 | -0.4838 | -3.07 | 3.88 M | |
| CGY | Calian Group Ltd | 7.1608 | -0.2223 | -3.01 | 1.32 K | |
| VET | Vermilion Energy Inc | 11.9361 | -0.3672 | -2.98 | 183.4 K | |
| WFG | West Fraser Timber CO Ltd | 10.9183 | -0.3265 | -2.9 | 51 K | |
| RUS | Russel Metals | 4.5822 | -0.1341 | -2.84 | 232.1 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.1688 | -0.1794 | -2.83 | 1.06 K | |
| LB | Laurentian Bank | 12.4338 | -0.3442 | -2.69 | 116.54 K | |
| FNV | Franco-Nevada Corp | 21.5338 | -0.5891 | -2.66 | 215.3 K | |
| IMO | Imperial Oil | 30.889 | -0.8348 | -2.63 | 939.86 K | |
| PHX | Phx Energy Services Corp | 3.0243 | -0.0811 | -2.61 | 29.59 K | |
| CNR | Canadian National Railway Co. | 17.6664 | -0.4696 | -2.59 | 2.43 M | |
| OVV | Ovintiv Inc | 96.6783 | -2.512 | -2.53 | 362.67 K | |
| WTE | Westshore Terminals Investment Corp | 4.237 | -0.1089 | -2.51 | 123.65 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.936 | -0.1759 | -2.47 | 4.17 M | |
| ACD | Accord Financial | 3.4425 | -0.0861 | -2.44 | 900 | |
| AIM | Aimia Inc | 6.7267 | -0.1625 | -2.36 | 580.2 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.0824 | -0.1921 | -2.32 | 7.67 M | |
| PWF-PA | Power Financial Corp Pref A | 6.4869 | -0.1469 | -2.21 | 800 | |
| SLF | Sun Life Financial Inc | 13.5023 | -0.3034 | -2.2 | 1.35 M | |
| CYB | Cymbria Corp Cl A | 10.75 | -0.24 | -2.18 | 18.44 K | |
| LNF | Leons Furniture | 4.7158 | -0.1048 | -2.17 | 4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.8427 | -0.0835 | -2.13 | 5.41 K | |
| BCE | BCE Inc | 9.8754 | -0.2126 | -2.11 | 2.49 M | |
| TD | Toronto-Dominion Bank | 12.1911 | -0.2618 | -2.1 | 5.07 M | |
| K | Kinross Gold Corp | 16.5064 | -0.3543 | -2.1 | 2.42 M | |
| EDV | Endeavour Mining Corp | 11.4878 | -0.2461 | -2.1 | 8.94 K | |
| ABX | Barrick Mining Corp | 26.7757 | -0.5694 | -2.08 | 2.98 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.4597 | -0.0941 | -2.07 | 693 | |
| T | Telus Corp | 3.2583 | -0.0654 | -1.97 | 3.1 M | |
| CTC-A | Canadian Tire Corporation Limited | 31.5193 | -0.6303 | -1.96 | 169.1 K | |
| FTT | Finning Intl | 8.9145 | -0.1759 | -1.94 | 277.86 K | |
| ALA | AltaGas Ltd | 5.7406 | -0.11 | -1.88 | 235.91 K | |
| BTE | Baytex Energy Corp | 10.6493 | -0.203 | -1.87 | 239.31 K | |
| CM | Canadian Imperial Bank of Commerce | 11.509 | -0.2129 | -1.82 | 2.8 M | |
| PAAS | Pan American Silver Corp | 16.1848 | -0.2987 | -1.81 | 154.86 K | |
| AGF-B | AGF Management Limited | 3.7889 | -0.0698 | -1.81 | 978.73 K | |
| ELR | Eastern Platinum Ltd | 5.60 | -0.10 | -1.75 | 535.09 K | |
| OBE | Obsidian Energy Ltd | 95.20 | -1.68 | -1.73 | 1.19 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.8434 | -0.1031 | -1.73 | 2.6 K | |
| KBL | Kbro Linen Inc | 5.838 | -0.1024 | -1.72 | 39.2 K | |
| WCN | Waste Connections Inc | 10.015 | -0.1752 | -1.72 | 68.69 K | |
| CIU-PA | CU Inc Pref A | 6.9957 | -0.1186 | -1.67 | 2.35 K | |
| BBD-B | Bombardier Inc Series B | 77.8603 | -1.3049 | -1.65 | 479.39 K | |
| IGM | Igm Financial Inc | 13.4175 | -0.2204 | -1.62 | 275.6 K | |
| MDI | Major Drilling Grp | 4.1892 | -0.0687 | -1.61 | 42.14 K | |
| FRU | Freehold Royalties Ltd | 3.4113 | -0.0558 | -1.61 | 67.36 K | |
| GBT | Bmtc Group Inc | 6.6301 | -0.1064 | -1.58 | 750 | |
| RBA | Rb Global Inc | 18.4156 | -0.2714 | -1.45 | 74.76 K | |
| NPI | Northland Power Inc | 3.2907 | -0.0464 | -1.39 | 104.9 K | |
| WSP | WSP Global Inc | 12.812 | -0.177 | -1.36 | 23.38 K | |
| TXG | Torex Gold Resources Inc | 3.6343 | -0.0498 | -1.35 | 10 K | |
| BBD-A | Bombardier Inc | 91.50 | -1.25 | -1.35 | 100.35 K | |
| BHC | Bausch Health Companies Inc | 12.8037 | -0.1669 | -1.29 | 437.59 K | |
| TA | Transalta Corp | 10.2737 | -0.1338 | -1.29 | 1.17 M | |
| CCL-B | CCL Industries Inc | 3.4915 | -0.042 | -1.19 | 141.56 K | |
| FFH | Fairfax Financial Holdings Ltd | 214.7798 | -2.5595 | -1.18 | 22.62 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0418 | 223.32 B | -0.0547 | -1.77 | 1.2 K |
| BYDDY | BYD Company Limited | 23.80 | 101.93 B | -2.00 | -7.75 | 45.96 K |
| MBGAF | Mercedes-Benz Group AG | 23.7405 | 50.95 B | -0.476 | -1.97 | 570.7 K |
| GAMI | GAMCO Investors Inc | 16.8793 | 543.78 M | -0.5225 | -3 | 96.75 K |
| HSTC | HST Global Inc | 20.25 | 91.93 M | -1.50 | -6.9 | 3.7 K |
| ERHE | ERHC Energy Inc | 44.00 | 863.83 K | -1.00 | -2.22 | 212.63 K |
| SEII | Sharing Economy International Inc | 2760.0027 | 733.04 K | -120.0002 | -4.17 | 5 |
| NEOM | NeoMedia Technologies Inc | 35.25 | 508.84 K | -2.40 | -6.37 | 9.09 K |
| MJLB | Ultrack Systems Inc | 30.00 | 212.46 K | -10.00 | -25 | 1 |
| XDSL | mPhase Technologies Inc | 59.00 | 16.8 K | -1.00 | -1.67 | 937 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.15 | 14.07 K | -0.17 | -5.12 | 88.12 K |
| CDVIQ | Cal Dive International Inc | 7.86 | 9.86 K | -0.21 | -2.6 | 325.76 K |
| CBRI | CMTSU Liquidation Inc | 3.06 | 8.16 K | -0.17 | -5.26 | 323.11 K |
| ESNC | EnSync Inc | 6.80 | 6.81 K | -0.90 | -11.69 | 5.48 K |
| CGIP | Celadon Group Inc | 6.4653 | 5.66 K | -0.3866 | -5.64 | 145.01 K |
| STTO | SITO Mobile Ltd. | 13.70 | 5.13 K | -1.70 | -11.04 | 444 |
| CBKCQ | Christopher & Banks Corporation | 4.5495 | 3.86 K | -0.1444 | -3.08 | 422.83 K |
| CYRNQ | CYRNQ | 36.60 | 799 | -0.40 | -1.08 | 1.12 K |
| SPDC | Speed Commerce Inc | 7.20 | 603 | -0.48 | -6.25 | 4.25 K |
| PRXIQ | Premier Exhibitions Inc | 8.00 | 491 | -0.30 | -3.61 | 6.61 K |
| CALIQ | China Auto Logistics Inc. | 22.14 | 484 | -2.28 | -9.34 | 1.9 K |
| SYNE | Synthesis Energy Systems Inc | 42.24 | 157 | -2.56 | -5.71 | 1.15 K |
| FONU | FonU2 Inc | 192.00 | -8.00 | -4 | 7 | |
| NKRSF | Niko Resources Ltd | 48.8763 | -1.7875 | -3.53 | 500 | |
| PTRC | Petro River Oil Corp | 55.00 | -1.00 | -1.79 | 315 | |
| BAJFF | Camrova Resources Inc | 5.84 | -0.05 | -0.85 | 425 | |
| ESINQ | ITT Educational Services Inc | 100.61 | -0.63 | -0.62 | 1.4 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BBB | Brixton Metals Corporation | 6.50 | -7.00 | -51.85 | 10 | |
| KEEK | Personas Social Incorporated | 75.00 | -45.00 | -37.5 | 13 | |
| LX-H | Lincoln Ventures Ltd | 14.2857 | -7.1429 | -33.33 | 2 | |
| BRON | Bronco Resources Corp. | 8.00 | -4.00 | -33.33 | 675 | |
| NTH | Nord Precious Metals Mining Inc. | 7.8809 | -2.627 | -25 | 396 | |
| KCC | Kincora Copper Limited | 13.50 | -4.50 | -25 | 2.29 M | |
| SR | Strategic Resources Inc | 13.50 | -4.50 | -25 | 222 | |
| LI | American Lithium Corp | 6.00 | -2.00 | -25 | 8 | |
| CTA | Centaurus Energy Inc | 55.00 | -15.00 | -21.43 | 177 | |
| KORE | KORE Mining Ltd | 5.50 | -1.50 | -21.43 | 50 | |
| CTM | Canterra Minerals Corporation | 8.00 | -2.00 | -20 | 1.83 K | |
| CAMB | Cambria Gold Mines Inc. | 11.25 | -2.75 | -19.64 | 1 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 1.9 K | |
| CPAU | CopAur Minerals Inc | 32.00 | -6.00 | -15.79 | 30 | |
| ABM | Athabasca Minerals Inc | 33.00 | -6.00 | -15.38 | 25 K | |
| SKYG | Sky Gold Corp | 127.50 | -22.50 | -15 | 6 | |
| IDL | Imaging Dynamics Company Ltd | 41.6667 | -6.25 | -13.04 | 188 | |
| SIEN | Sienna Resources Inc. | 3.50 | -0.50 | -12.5 | 50 K | |
| KIP | Kiplin Metals Inc | 340.20 | -48.60 | -12.5 | 45 K | |
| RHT | Reliq Health Technologies Inc | 4.00 | -0.50 | -11.11 | 5.32 K | |
| VLI | Vision Lithium Inc | 3.20 | -0.40 | -11.11 | 20 K | |
| SSE | Silver Spruce Resources Inc | 13.50 | -1.50 | -10 | 947 | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 13 | |
| VVTM | VVT Med Inc. | 724.2991 | -70.0934 | -8.82 | 61 | |
| GR | Great Atlantic Resources Corp | 24.00 | -2.00 | -7.69 | 230 | |
| WLR | Walker Lane Resources Ltd. | 21.00 | -1.75 | -7.69 | 157 | |
| TRAN | Clean Energy Transition Inc. | 67.50 | -4.50 | -6.25 | 361 | |
| CKG | Chesapeake Gold Corp | 4.55 | -0.30 | -6.19 | 3.2 K | |
| KTN | Kootenay Silver Inc | 4.70 | -0.30 | -6 | 3.65 K | |
| CTH | CoTec Holdings Corp. | 340.00 | -20.00 | -5.56 | 38 | |
| SKP | StrikePoint Gold Inc | 18.00 | -1.00 | -5.26 | 2.33 K | |
| GYA | Guyana Goldstrike Inc | 9.00 | -0.50 | -5.26 | 460 | |
| RET-A | Reitmans (Canada) Limited | 6.9875 | -0.3723 | -5.06 | 85.09 K | |
| SYH | Skyharbour Resources Ltd | 3.80 | -0.20 | -5 | 63 K | |
| VRB | Vanadiumcorp Resource Inc | 9.50 | -0.50 | -5 | 1.78 K | |
| SILV | Silver Valley Metals Corp. | 8.91 | -0.405 | -4.35 | 130.2 K | |
| OYL | CGX Energy Inc | 10.80 | -0.20 | -1.82 | 42.3 K |