Loser Volumes for 20 May 2009 from 00:00:00 until 23:59:59
Loser Volumes for 20 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.6507 | 55.37 B | -0.2484 | -6.37 | 314.3 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.6639 | 4.68 B | -0.1026 | -1.78 | 270.62 K |
| SEB | Seaboard Corporation | 981.7489 | 4.02 B | -21.2793 | -2.12 | 700 |
| PRK | Park National Corp | 31.2789 | 3.72 B | -1.1466 | -3.54 | 30.5 K |
| NHC | National Healthcare Corp | 22.5197 | 3.47 B | -0.1771 | -0.78 | 48.2 K |
| IDR | Idaho Strategic Resources | 3.64 | 548.92 M | -0.28 | -7.14 | 857 |
| VKI | Invesco Advantage Muni Income Trust II | 3.5026 | 397.6 M | -0.0211 | -0.6 | 91.1 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.14 | 334.8 M | -0.04 | -1.26 | 472.31 K |
| FRD | Friedman Industries Inc | 3.5541 | 324.22 M | -0.1409 | -3.81 | 31.2 K |
| BKTI | Bk Technologies Inc | 3.4284 | 291.86 M | -0.7176 | -17.31 | 8.33 K |
| LODE | Comstock Mining Inc | 665.00 | 265.22 M | -25.00 | -3.62 | 226 |
| INFU | Infusystems Holdings | 3.10 | 247.02 M | -0.10 | -3.13 | 2.5 K |
| ACU | Acme United Corp | 5.1499 | 228.46 M | -0.388 | -7.01 | 14.3 K |
| PLX | Protalix Biotherapeutics | 38.00 | 211.1 M | -0.90 | -2.31 | 16.59 K |
| NEN | New England Realty Associates | 10.4893 | 195.21 M | -0.2549 | -2.37 | 300 |
| STXS | Stereotaxis Inc | 32.4701 | 139.48 M | -0.3754 | -1.14 | 19.08 K |
| WYY | Widepoint Corp | 5.00 | 113.6 M | -0.201 | -3.86 | 4.3 K |
| OPTT | Ocean Power Tech Inc | 1261.88 | 54.14 M | -28.12 | -2.18 | 12.02 K |
| FSP | Franklin Street Properties | 4.8377 | 46.3 M | -0.0703 | -1.43 | 417.7 K |
| COHN | Cohen & CO Inc | 18.7107 | 38.72 M | -0.9355 | -4.76 | 924 |
| AGIG | AGIG | 221.948 | 38.3 M | -8.5837 | -3.72 | 1.29 K |
| NNVC | Nanoviricides Inc | 46.20 | 34.93 M | -2.80 | -5.71 | 2.25 K |
| IGC | India Globalization Capital Inc | 9.20 | 28.13 M | -2.70 | -22.69 | 120.41 K |
| CVM | Cel-Sci Corp | 2100.00 | 25.87 M | -150.00 | -6.67 | 43 |
| AIRI | Air Industries Group Inc | 107.1908 | 12.61 M | -10.0491 | -8.57 | 17 |
| REED | Reed's, Inc. | 605.1027 | 10.49 M | -14.4367 | -2.33 | 51 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.7715 | 4.41 T | -0.0473 | -1.24 | 388.58 M |
| MU | Micron Technology | 4.6814 | 1.05 T | -0.0487 | -1.03 | 26.67 M |
| WMT | Walmart Inc. Common Stock | 11.5732 | 923.22 B | -0.0993 | -0.85 | 60.56 M |
| CSCO | Cisco Systems Inc | 11.971 | 488.26 B | -0.1802 | -1.48 | 49.03 M |
| AMAT | Applied Materials | 8.3706 | 435.21 B | -0.1221 | -1.44 | 20.97 M |
| KLAC | K L A-Tencor Corp | 14.8598 | 272.09 B | -0.1622 | -1.08 | 4.65 M |
| STX | Seagate Technology | 4.0876 | 199.04 B | -0.1034 | -2.47 | 15.83 M |
| WDC | Western Digital Cp | 14.5088 | 197.7 B | -0.1924 | -1.31 | 4.87 M |
| MRVL | Marvell Technology Inc | 9.6083 | 194.84 B | -0.0937 | -0.97 | 11.95 M |
| TMUS | T-Mobile US | 27.4839 | 190 B | -0.6373 | -2.27 | 1.15 M |
| GILD | Gilead Sciences Inc | 14.6179 | 168.47 B | -0.1278 | -0.87 | 18.05 M |
| BKNG | Booking Holdings Inc | 4.0382 | 159.49 B | -0.0451 | -1.1 | 18.21 M |
| ISRG | Intuitive Surg Inc | 16.74 | 143.77 B | -0.4744 | -2.76 | 7.58 M |
| ADP | Automatic Data Processing, Inc. | 20.0781 | 106.99 B | -0.2216 | -1.09 | 5.41 M |
| ADBE | Adobe Systems Inc | 26.39 | 100.93 B | -0.17 | -0.64 | 5.32 M |
| CME | CME Group Inc | 28.1342 | 94.27 B | -0.7379 | -2.56 | 5.62 M |
| MAR | Marriot International | 17.7723 | 92.46 B | -0.1917 | -1.07 | 4.77 M |
| CMCSA | Comcast Corporation | 4.7605 | 90.38 B | -0.0417 | -0.87 | 33.5 M |
| CTAS | Cintas Corp | 5.0763 | 81.44 B | -0.0461 | -0.9 | 4.01 M |
| ROST | Ross Stores Inc | 7.545 | 79.63 B | -0.1897 | -2.45 | 10.95 M |
| NTES | Netease Inc ADR | 4.502 | 79.46 B | -0.2453 | -5.17 | 27.42 M |
| MDLZ | Mondelez Intl Inc | 16.288 | 79.36 B | -0.1376 | -0.84 | 8.92 M |
| MPWR | Monolithic Power Sys | 16.8406 | 70.03 B | -0.3161 | -1.84 | 395.4 K |
| COHR | Coherent Inc | 10.9107 | 69.58 B | -0.1271 | -1.15 | 355.8 K |
| PCAR | Paccar Inc | 11.2449 | 68.99 B | -0.3002 | -2.6 | 5.19 M |
| AEP | American Electric Power Company | 13.107 | 67.86 B | -0.3547 | -2.63 | 4.9 M |
| TER | Teradyne Inc | 5.9255 | 62.96 B | -0.092 | -1.53 | 6.16 M |
| ADSK | Autodesk Inc | 19.14 | 52.68 B | -0.28 | -1.44 | 3.89 M |
| FITB | Fifth Third Bancorp | 4.7299 | 52.61 B | -0.0614 | -1.28 | 40.14 M |
| XEL | XCEL Energy Inc | 9.4204 | 49.1 B | -0.1657 | -1.73 | 3.32 M |
| AXON | Axon Enterprise Inc | 4.21 | 48.72 B | -0.06 | -1.41 | 383.8 K |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8941 | 47.35 B | -0.0399 | -0.81 | 3.97 M |
| EXC | Exelon Corp | 17.0648 | 46.59 B | -0.2797 | -1.61 | 5.35 M |
| EBAY | Ebay Inc | 6.6113 | 45.53 B | -0.0597 | -0.89 | 28.1 M |
| IDXX | Idexx Laboratories | 20.765 | 45.01 B | -0.115 | -0.55 | 485.96 K |
| MNST | Monster Beverage Cp | 3.4283 | 44.97 B | -0.0325 | -0.94 | 14.57 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.8735 | 44.45 B | -0.0973 | -0.54 | 527.2 K |
| ODFL | Old Dominion Freight Line Inc | 3.9576 | 44.2 B | -0.2424 | -5.77 | 6.56 M |
| UAL | United Airlines Holdings Inc | 5.00 | 40.61 B | -0.14 | -2.72 | 7.53 M |
| NTAP | Netapp Inc | 12.7292 | 40.06 B | -0.5359 | -4.04 | 16.29 M |
| ROP | Roper Industries | 39.4907 | 39.09 B | -1.1583 | -2.85 | 648.88 K |
| VOD | Vodafone Grp Plc ADR | 7.4479 | 37.18 B | -0.1599 | -2.1 | 5.01 M |
| NTRS | Northern Trust Corp | 33.1494 | 35 B | -0.9637 | -2.83 | 4.53 M |
| ERIC | Ericsson ADR | 5.1428 | 33.39 B | -0.0882 | -1.69 | 4.14 M |
| ACGL | Arch Capital Grp Ltd | 6.0234 | 33.18 B | -0.0951 | -1.55 | 6.9 M |
| ILMN | Illumina Inc | 35.5545 | 29.13 B | -0.6615 | -1.83 | 924.99 K |
| CTSH | Cognizant Tech Sol | 11.2419 | 27.53 B | -0.0662 | -0.59 | 8.44 M |
| CINF | Cincinnati Financial | 12.426 | 26.47 B | -0.1838 | -1.46 | 1.1 M |
| JBHT | J B Hunt Transport | 23.4675 | 25.92 B | -0.245 | -1.03 | 2.12 M |
| FCNCA | First Citizens Bancs | 118.2277 | 25.87 B | -5.8901 | -4.75 | 36.8 K |
| DLTR | Dollar Tree Inc | 14.02 | 24.72 B | -0.2167 | -1.52 | 6.6 M |
| PFG | Principal Financial Group Inc | 11.5678 | 24.36 B | -0.3434 | -2.88 | 7.85 M |
| TROW | T Rowe Price Group | 21.7081 | 23.77 B | -0.3863 | -1.75 | 3.41 M |
| WWD | Woodward Inc | 17.596 | 21.42 B | -0.1153 | -0.65 | 442.41 K |
| MKSI | Mks Instruments Inc | 11.5198 | 20.75 B | -0.1476 | -1.27 | 208.6 K |
| SBAC | SBA Communications | 21.8345 | 19.42 B | -0.4128 | -1.86 | 1.41 M |
| EVRG | Evergy Inc | 8.6405 | 19.21 B | -0.1114 | -1.27 | 898.8 K |
| EWBC | East West Bancorp | 5.9959 | 18.5 B | -0.2239 | -3.6 | 1.15 M |
| LNT | Alliant Energy Corp | 6.6097 | 18.21 B | -0.0997 | -1.49 | 1.57 M |
| NWS | News Cp Cl B | 9.1218 | 18.05 B | -0.1405 | -1.52 | 6.16 M |
| AKAM | Akamai Technologies | 21.45 | 17.68 B | -0.11 | -0.51 | 3.3 M |
| NDSN | Nordson Corp | 15.142 | 17.34 B | -0.133 | -0.87 | 585.6 K |
| GEN | Gen Digital Inc | 5.3933 | 17.25 B | -0.1251 | -2.27 | 15.19 M |
| CHRW | C.H. Robinson Ww | 34.8047 | 17.14 B | -0.4515 | -1.28 | 2.22 M |
| STRL | Sterling Constructio | 16.91 | 16.79 B | -0.49 | -2.82 | 181.55 K |
| PNFP | Pinnacle Finl Ptnrs | 13.9599 | 16.14 B | -1.0846 | -7.21 | 344.88 K |
| NBIX | Neurocrine Bioscienc | 3.04 | 15.91 B | -0.07 | -2.25 | 94.78 K |
| LAMR | Lamar Advertis A | 10.3328 | 15.65 B | -0.3525 | -3.3 | 1.58 M |
| LECO | Lincoln Elec Hld | 15.216 | 15.64 B | -0.3036 | -1.96 | 455.8 K |
| LOGI | Logitech Int S.A. | 9.8283 | 14.79 B | -0.208 | -2.07 | 762.44 K |
| LULU | Lululemon Athletica | 6.015 | 13.73 B | -0.405 | -6.31 | 2.33 M |
| AEIS | Advanced Energy | 8.187 | 13.51 B | -0.1569 | -1.88 | 353.5 K |
| ERIE | Erie Indemnity Company | 20.833 | 13.5 B | -0.2389 | -1.13 | 109.6 K |
| HAS | Hasbro Inc | 13.7019 | 13.38 B | -0.3272 | -2.33 | 2.48 M |
| TRMB | Trimble Navigation | 9.82 | 13.14 B | -0.185 | -1.85 | 1.94 M |
| SEIC | Sei Investments Company | 11.9092 | 12.67 B | -0.2471 | -2.03 | 1.51 M |
| EXEL | Exelixis Inc | 4.58 | 12.48 B | -0.09 | -1.93 | 671.37 K |
| MDGL | Madrigal Pharmaceuticals Inc | 162.05 | 12.39 B | -7.00 | -4.14 | 5.15 K |
| ALGN | Align Technology | 11.92 | 12.36 B | -0.14 | -1.16 | 284.76 K |
| HALO | Halozyme Therapeutic | 6.49 | 12.07 B | -0.10 | -1.52 | 235.92 K |
| KTOS | Kratos Defns | 7.20 | 11.98 B | -1.00 | -12.2 | 47.46 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.9162 | 11.7 B | -0.135 | -1.91 | 683.2 K |
| UMBF | Ump Financial Corp | 30.0597 | 11.31 B | -1.3367 | -4.26 | 215 K |
| TECH | Bio-Techne Cp | 12.6512 | 11.25 B | -0.2235 | -1.74 | 1.33 M |
| BPOP | Popular Inc | 21.7285 | 11.25 B | -0.4496 | -2.03 | 116.5 K |
| MANH | Manhattan Assoc | 4.29 | 11.23 B | -0.0775 | -1.77 | 840.13 K |
| WTFC | Wintrust Financial Corp | 15.0302 | 10.97 B | -0.288 | -1.88 | 532.48 K |
| SSB | South State Cp | 15.6645 | 10.7 B | -0.2398 | -1.51 | 47.8 K |
| WYNN | Wynn Resorts Ltd | 23.4757 | 10.6 B | -0.5213 | -2.17 | 2.85 M |
| ENSG | The Ensign Group IN | 3.437 | 10.59 B | -0.0483 | -1.39 | 253.95 K |
| ZION | Zions Bancorp | 10.6344 | 10.5 B | -0.4119 | -3.73 | 10.1 M |
| SWKS | Skyworks Solutions | 7.0828 | 10.48 B | -0.0711 | -0.99 | 2.04 M |
| ONB | Old National Bncp | 7.3446 | 10.36 B | -0.3734 | -4.84 | 886.8 K |
| HSIC | Henry Schein Inc | 17.5518 | 10.11 B | -0.1568 | -0.89 | 2.06 M |
| FORM | Formfactor Inc | 17.11 | 10.06 B | -0.25 | -1.44 | 437.34 K |
| FDS | FactSet Research Systems Inc | 45.4513 | 9.89 B | -0.8342 | -1.8 | 640.79 K |
| AVAV | Aerovironment Inc | 26.81 | 9.81 B | -0.29 | -1.07 | 84.74 K |
| SAIA | Saia Inc | 8.5733 | 9.73 B | -0.1534 | -1.76 | 355.92 K |
| IONS | Ionis Pharmaceuticals | 13.88 | 9.39 B | -1.60 | -10.34 | 3.61 M |
| RGEN | Repligen Cp | 4.01 | 9.35 B | -0.05 | -1.23 | 201.43 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6957 | 2.23 T | -0.0764 | -1.13 | 15.21 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.60 | 1.1 T | -0.40 | -0.67 | 1.33 M |
| JPM | JP Morgan Chase & Company | 22.8295 | 970.72 B | -0.8325 | -3.52 | 77.09 M |
| WMT | Wal-Mart Stores | 11.5275 | 913.86 B | -0.0989 | -0.85 | 60.56 M |
| XOM | Exxon Mobil Corporation | 40.7577 | 666.14 B | -0.5329 | -1.29 | 28.55 M |
| CAT | Caterpillar Inc | 24.4339 | 393.3 B | -0.2424 | -0.98 | 13.81 M |
| CVX | Chevron Corp | 33.4052 | 385.65 B | -0.3329 | -0.99 | 17.62 M |
| HSBC | HSBC Holdings Plc ADR | 18.8834 | 357.09 B | -0.1255 | -0.66 | 2.94 M |
| MS | Morgan Stanley | 19.5264 | 342.13 B | -0.6347 | -3.15 | 36.01 M |
| HD | Home Depot | 15.7437 | 325.73 B | -0.5285 | -3.25 | 31.47 M |
| GS | Goldman Sachs Group | 101.7442 | 302.01 B | -3.5123 | -3.34 | 21.43 M |
| RTX | Raytheon Technologies | 22.1431 | 299.99 B | -0.2396 | -1.07 | 9.74 M |
| WFC | Wells Fargo & Company | 15.9099 | 268.92 B | -0.644 | -3.89 | 122.87 M |
| BML-PH | Bank of America Corporation | 4.1031 | 260.43 B | -0.0462 | -1.11 | 220.18 K |
| BML-PG | Bank of America Corporation | 4.0982 | 259.93 B | -0.0936 | -2.23 | 142.51 K |
| BAC-PL | Bank of America Corporation | 230.379 | 243.4 B | -10.6752 | -4.43 | 298.13 K |
| BML-PL | Bank of America Corporation | 4.0896 | 242.72 B | -0.0902 | -2.16 | 309.94 K |
| AXP | American Express Company | 18.7339 | 232.36 B | -0.6328 | -3.27 | 24.69 M |
| C | Citigroup Inc | 27.1097 | 230.78 B | -0.5877 | -2.12 | 38.25 M |
| BML-PJ | Bank of America Corporation | 4.2219 | 229.36 B | -0.0631 | -1.47 | 69.45 K |
| BAC-PE | Bank of America Corporation | 4.1656 | 229.18 B | -0.0837 | -1.97 | 1.11 M |
| TM | Toyota Motor Corp Ltd | 52.3244 | 222.87 B | -0.3773 | -0.72 | 949.74 K |
| IBM | International Business Machines | 56.4124 | 222.32 B | -0.7916 | -1.38 | 7.41 M |
| SAN | Banco Santander ADR | 3.5957 | 211.43 B | -0.0512 | -1.4 | 2.59 M |
| SCHW | The Charles Schwab Corp | 14.0389 | 190.16 B | -0.2657 | -1.86 | 11.68 M |
| BLK | Blackrock Inc | 89.1243 | 188.62 B | -1.6374 | -1.8 | 522.93 K |
| BX | Blackstone Inc | 4.5003 | 182.22 B | -0.1487 | -3.2 | 2.85 M |
| NEE | Nextera Energy | 8.8755 | 178.94 B | -0.288 | -3.14 | 19.33 M |
| DIS | Walt Disney Company | 19.8123 | 178.23 B | -0.2272 | -1.13 | 10.52 M |
| TJX | TJX Companies | 5.6767 | 168.59 B | -0.1444 | -2.48 | 36.71 M |
| T | American Telephone and Telegraph Inc. | 6.3504 | 166.17 B | -0.1421 | -2.19 | 37.89 M |
| WELL | Welltower Inc | 15.7319 | 165.93 B | -0.1545 | -0.97 | 2.58 M |
| CRM | Salesforce.com Inc | 9.9218 | 158.33 B | -0.1848 | -1.83 | 7.21 M |
| PLD | Prologis Inc | 10.2789 | 136.8 B | -0.1393 | -1.34 | 3.15 M |
| COF | Capital One Financial Corp | 17.915 | 136.46 B | -1.3877 | -7.19 | 29.79 M |
| PH | Parker-Hannifin Corp | 32.7623 | 134.85 B | -1.1363 | -3.35 | 3.45 M |
| CB | Chubb Ltd | 26.031 | 132.46 B | -0.6041 | -2.27 | 3.42 M |
| CVS | CVS Corp | 19.9403 | 121.14 B | -0.7351 | -3.56 | 16.91 M |
| PGR | Progressive Corp | 9.3292 | 120.56 B | -0.2072 | -2.17 | 5.54 M |
| HDB | Hdfc Bank Ltd ADR | 3.4693 | 118.67 B | -0.0576 | -1.63 | 13.92 M |
| LOW | Lowe's Companies | 14.528 | 112.73 B | -0.2431 | -1.65 | 20.88 M |
| IBN | Icici Bank Ltd ADR | 4.1933 | 107.03 B | -0.1197 | -2.78 | 36.45 M |
| SO | Southern Company | 13.1601 | 106.43 B | -0.254 | -1.89 | 5.39 M |
| TT | Trane Technologies Plc | 10.5063 | 105.79 B | -0.1009 | -0.95 | 6.18 M |
| PWR | Quanta Services | 21.1579 | 101.94 B | -0.5317 | -2.45 | 1.85 M |
| PNC | PNC Bank | 26.4168 | 101.93 B | -0.7537 | -2.77 | 6.98 M |
| USB | U.S. Bancorp | 11.1915 | 101.3 B | -0.2301 | -2.01 | 37.3 M |
| EQNR | Equinor ASA ADR | 9.0731 | 97.37 B | -0.0917 | -1 | 1.61 M |
| DUK | Duke Energy Corp | 19.2983 | 96.29 B | -0.2013 | -1.03 | 2.87 M |
| JCI | Johnson Controls Intl | 5.9197 | 92.55 B | -0.102 | -1.69 | 5.33 M |
| EMR | Emerson Electric Company | 21.0753 | 91.37 B | -0.5061 | -2.35 | 9.19 M |
| WM | Waste Management | 18.2702 | 90.46 B | -0.1678 | -0.91 | 4.22 M |
| SHW | Sherwin-Williams Company | 15.1242 | 87.44 B | -0.6317 | -4.01 | 6.18 M |
| SPG | Simon Property Group | 22.9399 | 86.64 B | -0.2434 | -1.05 | 9.18 M |
| ELV | Elevance Health Inc | 36.9571 | 86.56 B | -0.4289 | -1.15 | 5.24 M |
| ICE | Intercontinental Exchange | 16.7785 | 84.96 B | -0.9847 | -5.54 | 16.51 M |
| MCO | Moody's Corp | 23.5389 | 82.75 B | -0.5325 | -2.21 | 2.29 M |
| RCL | Royal Caribbean Cruises Ltd | 12.0092 | 82.38 B | -0.8214 | -6.4 | 4.76 M |
| MSI | Motorola Solutions | 19.1946 | 77.74 B | -0.4728 | -2.4 | 4.67 M |
| TRV | The Travelers Companies Inc | 26.2323 | 77.21 B | -0.1951 | -0.74 | 6.33 M |
| NWG | Natwest Group Plc ADR | 7.9124 | 76.65 B | -0.1566 | -1.94 | 663.65 K |
| BSX | Boston Scientific Corp | 8.87 | 74.52 B | -0.06 | -0.67 | 7.41 M |
| APD | Air Products and Chemicals | 46.2477 | 67.71 B | -0.3206 | -0.69 | 1.9 M |
| TFC | Truist Financial Corp | 11.9941 | 65.62 B | -0.4307 | -3.47 | 15.18 M |
| RSG | Republic Services | 15.2964 | 65.61 B | -0.1386 | -0.9 | 1.85 M |
| AJG | Arthur J. Gallagher & Company | 13.0729 | 65.48 B | -0.1603 | -1.21 | 760 K |
| CRH | CRH Plc ADR | 15.0976 | 65.19 B | -0.3634 | -2.35 | 131.2 K |
| ALL | Allstate Corp | 17.5092 | 64.69 B | -0.489 | -2.72 | 6.52 M |
| TEL | TE Connectivity Ltd | 12.7933 | 62.01 B | -0.1388 | -1.07 | 3.64 M |
| NUE | Nucor Corp | 25.7259 | 61.76 B | -0.7792 | -2.94 | 6.85 M |
| GWW | W.W. Grainger | 58.5833 | 61.46 B | -1.5529 | -2.58 | 855.2 K |
| MET | Metlife Inc | 20.3009 | 61.43 B | -0.6871 | -3.27 | 10.16 M |
| CIEN | Ciena Corp | 10.90 | 61.16 B | -0.37 | -3.28 | 4.04 M |
| PSA | Public Storage | 34.5523 | 60.43 B | -0.1772 | -0.51 | 2.62 M |
| RELX | Relx Plc ADR | 4.6552 | 60.27 B | -0.0271 | -0.58 | 178 K |
| NKE | Nike Inc | 10.644 | 60.1 B | -0.2834 | -2.59 | 14.86 M |
| D | Dominion Resources | 15.1964 | 59.84 B | -0.1367 | -0.89 | 3.16 M |
| DAL | Delta Air Lines Inc | 5.5757 | 59.14 B | -0.112 | -1.97 | 9.81 M |
| SRE | Sempra | 13.2071 | 56.18 B | -0.1761 | -1.32 | 2.45 M |
| LHX | L3Harris Technologies Inc | 21.1838 | 54.16 B | -0.2624 | -1.22 | 2.27 M |
| EW | Edwards Lifesciences Corp | 5.22 | 53.34 B | -0.1133 | -2.12 | 7.48 M |
| STT | State Street Corp | 28.1444 | 52.22 B | -1.2446 | -4.23 | 23.13 M |
| ETR | Entergy Corp | 18.3837 | 50.33 B | -0.1662 | -0.9 | 4.37 M |
| ROK | Rockwell Automation Inc | 22.6631 | 50.23 B | -0.6664 | -2.86 | 2.04 M |
| WAB | Wabtec Corp | 16.7439 | 49.92 B | -0.1024 | -0.61 | 1.13 M |
| AMP | Ameriprise Financial Services | 19.692 | 49.91 B | -0.6175 | -3.04 | 4.55 M |
| DVN | Devon Energy Corp | 39.0861 | 49.35 B | -0.215 | -0.55 | 6.35 M |
| STM | Stmicroelectronics N.V. ADR | 4.8282 | 48.31 B | -0.0684 | -1.4 | 1.84 M |
| AZO | Autozone | 157.10 | 47.96 B | -4.18 | -2.59 | 1.14 M |
| TRI | Thomson Reuters Corp | 18.2814 | 45.71 B | -0.1066 | -0.58 | 507.69 K |
| VTR | Ventas Inc | 14.9481 | 45.66 B | -0.4601 | -2.99 | 3.2 M |
| CBRE | CBRE Group Inc | 7.32 | 42.47 B | -0.58 | -7.34 | 6.34 M |
| PRU | Prudential Financial Inc | 21.5581 | 42.35 B | -0.6294 | -2.84 | 8.98 M |
| WCN | Waste Connections Inc | 7.7209 | 41.67 B | -0.0764 | -0.98 | 1.65 M |
| KB | KB Financial Group Inc ADR | 21.8131 | 41.38 B | -0.6806 | -3.03 | 693.78 K |
| YUM | Yum! Brands | 20.6076 | 41.03 B | -0.2796 | -1.34 | 6.43 M |
| MSCI | MSCI Inc | 18.71 | 40.93 B | -0.2372 | -1.25 | 3.48 M |
| DHI | D.R. Horton | 7.973 | 40.79 B | -0.2562 | -3.11 | 12.13 M |
| HMC | Honda Motor Company ADR | 15.2281 | 40.63 B | -0.1523 | -0.99 | 978.6 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 22.9869 | 40.03 B | -0.1325 | -0.57 | 845.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 5.1166 | -1.7712 | -25.72 | 625 | |
| LUG | Lundin Gold Inc | 5.7866 | -0.6807 | -10.53 | 950 | |
| MSCL | Satellos Bioscience Inc | 43.20 | -4.80 | -10 | 595 | |
| WPK | Winpak Ltd | 4.2849 | -0.3694 | -7.94 | 52.86 K | |
| PGIC | Premium Global Income Split Corp | 50.6507 | -4.0521 | -7.41 | 218 | |
| WPRT | Westport Fuel Systems Inc | 57.60 | -3.60 | -5.88 | 12.13 K | |
| MG | Magna International Inc | 5.4949 | -0.298 | -5.14 | 1.24 M | |
| MARI | Marimaca Copper Corp | 4.75 | -0.25 | -5 | 1.7 K | |
| PNP | Pinetree Capital Ltd | 390.00 | -20.00 | -4.88 | 3.43 K | |
| OLY | Olympia Financial Group Inc | 7.6351 | -0.3694 | -4.61 | 300 | |
| MRC | Morguard Corp | 21.9787 | -0.9256 | -4.04 | 2.77 K | |
| OTEX | Open Text Corp | 6.8836 | -0.2436 | -3.42 | 1.29 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.1597 | -0.1671 | -3.14 | 590.42 K | |
| GFP | Greenfirst Forest Products Inc | 7.2515 | -0.2339 | -3.12 | 2.16 K | |
| RBA | Rb Global Inc | 19.5588 | -0.6245 | -3.09 | 88 K | |
| CCA | Cogeco Communications Inc | 16.1946 | -0.5118 | -3.06 | 621.99 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5122 | -0.0962 | -2.67 | 5.04 K | |
| VNP | 5N Plus Inc | 7.02 | -0.18 | -2.5 | 177 K | |
| FSY | Forsys Metals Corp | 5.03 | -0.12 | -2.33 | 326.37 K | |
| TRI | Thomson Reuters Corp | 21.052 | -0.47 | -2.18 | 888.45 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6361 | -0.0799 | -2.15 | 9.4 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5801 | -0.0782 | -2.14 | 900 | |
| ELEF | Silver Elephant Mining Corp | 15.8758 | -0.3308 | -2.04 | 50 | |
| GBT | Bmtc Group Inc | 7.0911 | -0.1453 | -2.01 | 1.36 K | |
| IAG | IA Financial Corp Inc | 15.108 | -0.3083 | -2 | 217.4 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.1069 | -0.0612 | -1.93 | 11.4 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 9.3352 | -0.1746 | -1.84 | 3.08 K | |
| NWC | The North West Company Inc | 7.3115 | -0.1359 | -1.82 | 41.34 K | |
| D-UN | Dream Office Real Estate Investment Trust | 13.3222 | -0.2371 | -1.75 | 101.37 K | |
| MTY | Mty Food Group Inc | 6.8438 | -0.1201 | -1.72 | 11.19 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.9121 | -0.0992 | -1.65 | 146.86 K | |
| AIF | Altus Group Ltd | 4.1361 | -0.0684 | -1.63 | 11.74 K | |
| PWF-PG | Power Financial Corp Pref G | 8.1573 | -0.1312 | -1.58 | 1.9 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.6596 | -0.1192 | -1.53 | 2.92 K | |
| MDI | Major Drilling Grp | 4.7689 | -0.0717 | -1.48 | 154.42 K | |
| VET | Vermilion Energy Inc | 13.9966 | -0.2069 | -1.46 | 212.8 K | |
| TPX-B | Molson Coors Canada Inc | 32.8367 | -0.4729 | -1.42 | 1.36 K | |
| CGX | Cineplex Inc | 8.9125 | -0.1248 | -1.38 | 64.24 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.3659 | -0.0603 | -1.36 | 180.42 K | |
| GIB-A | CGI Inc | 10.1671 | -0.1388 | -1.35 | 799.32 K | |
| BU | Burcon Nutrascience Corp | 112.8205 | -1.4888 | -1.3 | 1.08 K | |
| BCE-PZ | Bce Inc Pref Z | 5.9504 | -0.0778 | -1.29 | 2.67 K | |
| ITH | International Tower Hill Mines Ltd | 3.11 | -0.04 | -1.27 | 254.1 K | |
| X | TMX Group Ltd | 3.8291 | -0.0486 | -1.25 | 6.78 M | |
| AIM | Aimia Inc | 6.5371 | -0.0812 | -1.23 | 624 K | |
| PBH | Premium Brands Holdings Corp | 4.2952 | -0.0525 | -1.21 | 50.31 K | |
| MTL | Mullen Group Ltd | 6.0433 | -0.0731 | -1.2 | 34 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.9375 | -0.0831 | -1.18 | 11.02 K | |
| EDV | Endeavour Mining Corp | 14.3597 | -0.1641 | -1.13 | 13.99 K | |
| EMP-A | Empire Company Limited | 12.093 | -0.1351 | -1.1 | 238.5 K | |
| TRX | Trx Gold Corporation | 3.61 | -0.04 | -1.1 | 143.75 K | |
| FFH | Fairfax Financial Holdings Ltd | 215.6541 | -2.3691 | -1.09 | 52.37 K | |
| MRU | Metro Inc | 9.714 | -0.1022 | -1.04 | 1.23 M | |
| BBD-PD | Bombardier Inc Pref D | 4.329 | -0.0437 | -1 | 1.36 K | |
| CIGI | Colliers International Group Inc | 8.1063 | -0.0799 | -0.98 | 67.5 K | |
| SLF | Sun Life Financial Inc | 13.3531 | -0.13 | -0.96 | 1.82 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.7478 | -0.0733 | -0.94 | 8.05 K | |
| CGY | Calian Group Ltd | 7.9865 | -0.0748 | -0.93 | 11.51 K | |
| CTC-A | Canadian Tire Corporation Limited | 31.4873 | -0.2877 | -0.91 | 299.6 K | |
| RFA | RFA Financial Inc. | 15.2182 | -0.1315 | -0.86 | 30.18 K | |
| PPL | Pembina Pipeline Corp | 4.5198 | -0.0388 | -0.85 | 760.67 K | |
| TAL | Petrotal Corp | 83.8735 | -0.7168 | -0.85 | 2.03 K | |
| CSU | Constellation Software Inc | 23.1149 | -0.1939 | -0.83 | 5.38 K | |
| CLS | Celestica Inc Sv | 7.41 | -0.06 | -0.8 | 1.17 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.693 | -0.0534 | -0.79 | 3.2 K | |
| TA | Transalta Corp | 10.8302 | -0.0856 | -0.78 | 1.59 M | |
| CAS | Cascades Inc | 3.1261 | -0.0241 | -0.77 | 445.52 K | |
| BBD-B | Bombardier Inc Series B | 85.3715 | -0.6567 | -0.76 | 230.42 K | |
| ARX | Arc Resources Ltd | 7.9523 | -0.0565 | -0.71 | 1.15 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.6966 | -0.0452 | -0.67 | 13.4 K | |
| CM | Canadian Imperial Bank of Commerce | 12.2495 | -0.0826 | -0.67 | 3.2 M | |
| DII-B | Dorel Industries Inc | 6.5417 | -0.0399 | -0.61 | 23.35 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.3291 | -0.0386 | -0.61 | 2.6 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4946 | -0.0209 | -0.59 | 22.53 K | |
| BB | Blackberry Ltd | 86.41 | -0.49 | -0.56 | 1.6 M | |
| HPS-A | Hammond Power Solutions Inc | 5.8493 | -0.0323 | -0.55 | 2.5 K | |
| PD | Precision Drilling Corp | 117.00 | -0.60 | -0.51 | 2.59 M | |
| DSG | Descartes Sys | 3.91 | -0.02 | -0.51 | 35.02 K | |
| BBD-A | Bombardier Inc | 98.25 | -0.50 | -0.51 | 64 K | |
| EMA | Emera Incorporated | 8.8331 | -0.0449 | -0.51 | 407.49 K | |
| PWF-PH | Power Financial Corp Pref H | 8.0839 | -0.0407 | -0.5 | 500 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 19.0459 | 543.78 M | -0.8105 | -4.08 | 232.68 K |
| CUBT | Curative Biotechnology Inc | 82.50 | 8.76 M | -22.50 | -21.43 | 3 |
| DKAM | Drinks Americas Holdings Ltd | 506.2504 | 278.3 K | -18.7496 | -3.57 | 38 |
| LGBI | Cannabiz Mobile Inc | 16.80 | 64.81 K | -3.60 | -17.65 | 4 |
| XDSL | mPhase Technologies Inc | 125.00 | 16.8 K | -2.50 | -1.96 | 644 |
| CDVIQ | Cal Dive International Inc | 9.45 | 9.86 K | -0.41 | -4.16 | 949.19 K |
| CBRI | CMTSU Liquidation Inc | 3.21 | 8.16 K | -0.10 | -3.02 | 484.49 K |
| ESNC | EnSync Inc | 5.60 | 6.81 K | -0.30 | -5.08 | 1.07 K |
| STTO | SITO Mobile Ltd. | 13.50 | 5.13 K | -1.20 | -8.16 | 290 |
| CBKCQ | Christopher & Banks Corporation | 4.7752 | 3.86 K | -0.0993 | -2.04 | 187.65 K |
| ZVOI | Zovio Inc | 10.11 | 3.42 K | -0.08 | -0.79 | 270.32 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.3856 | 785 | -0.9775 | -9.43 | 60.27 K |
| SYNE | Synthesis Energy Systems Inc | 42.2464 | 157 | -1.9136 | -4.33 | 1.42 K |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 1 | |
| ACUS | Acusphere Inc | 3.375 | -0.825 | -19.64 | 459.95 K | |
| AFPW | AlumiFuel Power Corporation | 6000.00 | -950.00 | -13.67 | 3 | |
| PTRC | Petro River Oil Corp | 94.00 | -5.00 | -5.05 | 63 | |
| BAJFF | Camrova Resources Inc | 9.05 | -0.06 | -0.66 | 638 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CNS | Contagious Gaming Inc | 12.60 | -7.20 | -36.36 | 1.9 K | |
| MOON | Blue Moon Metals Inc | 4.00 | -2.00 | -33.33 | 74 | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | -9.00 | -25 | 10 K | |
| GYA | Guyana Goldstrike Inc | 9.50 | -2.50 | -20.83 | 966 | |
| KEEK | Personas Social Incorporated | 60.00 | -15.00 | -20 | 144 | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 261.04 K | |
| MANU | Manhattan Uranium Discovery Corp. | 25.00 | -5.00 | -16.67 | 2 | |
| SNV | Sonoro Energy Ltd | 28.00 | -4.00 | -12.5 | 40 | |
| BKM | Pacific Booker Minerals Inc | 5.01 | -0.69 | -12.11 | 3.45 K | |
| GR | Great Atlantic Resources Corp | 44.00 | -6.00 | -12 | 50 | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.498 | -10.64 | 6.91 K | |
| LUCA | Luca Mining Corp. | 11.52 | -1.28 | -10 | 234 | |
| GGA | Goldgroup Mining Inc. | 5.70 | -0.57 | -9.09 | 867 | |
| GORO | Goldgroup Mining Inc. | 22.80 | -2.28 | -9.09 | 217 | |
| SC-H | Serrano Resources Ltd | 12.50 | -1.25 | -9.09 | 100 | |
| PEX | Pacific Ridge Exploration Ltd | 11.00 | -1.00 | -8.33 | 385.63 K | |
| KNG | Kingsmen Resources Ltd | 3.52 | -0.32 | -8.33 | 750 | |
| TRAN | Clean Energy Transition Inc. | 54.00 | -4.50 | -7.69 | 363 | |
| ABM | Athabasca Minerals Inc | 39.00 | -3.00 | -7.14 | 47.5 K | |
| VLI | Vision Lithium Inc | 3.20 | -0.20 | -5.88 | 30 K | |
| JSPX | JasperX Technologies Inc. | 160.00 | -10.00 | -5.88 | 489 | |
| BARU | Baru Gold Corp | 4.7979 | -0.2938 | -5.77 | 15.23 K | |
| EON | EON Lithium Corp. | 20.00 | -1.00 | -4.76 | 10 | |
| NBY | Niobay Metals Inc | 3.60 | -0.05 | -1.37 | 135.6 K | |
| AZR | Azarga Metals Corp | 192.50 | -2.50 | -1.28 | 72.3 K | |
| OYL | CGX Energy Inc | 10.20 | -0.10 | -0.97 | 42.84 K | |
| SLG | PetroTal Corp | 15.5424 | -0.1328 | -0.85 | 203.3 K | |
| GBU | Gabriel Resources Ltd | 25.40 | -0.20 | -0.78 | 218.73 K |