Loser Volumes for 22 May 2009 from 00:00:00 until 23:59:59
Loser Volumes for 22 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 13.05 | 10.78 B | -0.15 | -1.14 | 13.33 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.412 | 4.68 B | -0.0279 | -0.51 | 61.02 K |
| PRK | Park National Corp | 30.5411 | 3.72 B | -0.4499 | -1.45 | 28.7 K |
| NG | Novagold Resources Inc | 3.6524 | 3.45 B | -0.0633 | -1.7 | 1.07 M |
| NOG | Northern Oil and Gas | 49.0545 | 2.62 B | -0.3238 | -0.66 | 20.46 K |
| TMP | Tompkinstrustco | 25.0631 | 1.44 B | -0.5023 | -1.96 | 20.68 K |
| BHB | Bar Harbor Bankshares | 6.6183 | 676.85 M | -0.0592 | -0.89 | 2.02 K |
| IDR | Idaho Strategic Resources | 3.50 | 548.92 M | -0.14 | -3.85 | 475 |
| GENC | Gencor Industries IN | 5.1067 | 264.57 M | -0.0333 | -0.65 | 4.05 K |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 158.22 M | -70.00 | -4.76 | 6 |
| STXS | Stereotaxis Inc | 32.4701 | 139.48 M | -0.4692 | -1.42 | 11.23 K |
| WYY | Widepoint Corp | 4.80 | 113.6 M | -0.199 | -3.98 | 1.05 K |
| BDL | Flanigan's Enterprises | 4.7652 | 80.67 M | -0.3255 | -6.39 | 2.45 K |
| CEV | Eaton Vance California Muni Income Trust | 4.5056 | 74.91 M | -0.0295 | -0.65 | 7.57 K |
| DXR | Daxor Corp | 8.6733 | 59.55 M | -0.3083 | -3.43 | 6.26 K |
| CPHI | China Pharma Holdings | 144.00 | 46.6 M | -6.00 | -4 | 739 |
| FSP | Franklin Street Properties | 4.7635 | 46.3 M | -0.0742 | -1.53 | 472.6 K |
| COHN | Cohen & CO Inc | 18.3989 | 38.72 M | -0.3118 | -1.67 | 1.47 K |
| AGIG | AGIG | 213.9723 | 38.3 M | -1.8446 | -0.85 | 212 |
| NNVC | Nanoviricides Inc | 42.00 | 34.93 M | -2.80 | -6.25 | 1.46 K |
| BESS | Bimergen Energy Corporation | 84.00 | 25.13 M | -14.00 | -14.29 | 54 |
| CKX | Ckx Lands | 11.5385 | 22.38 M | -0.5166 | -4.29 | 300 |
| MXC | Mexco Energy Corp | 13.1798 | 19.99 M | -0.6299 | -4.56 | 15.1 K |
| INUV | Inuvo Inc | 19.00 | 14.17 M | -1.00 | -5 | 6.52 K |
| TOVX | Theriva Biologics Inc | 3587.50 | 11.06 M | -350.00 | -8.89 | 2 |
| REED | Reed's, Inc. | 576.3157 | 10.49 M | -8.6447 | -1.48 | 42 |
| DSS | Document Security Systems | 4258.4492 | 5.55 M | -41.5459 | -0.97 | 13 |
| ITP | IT Tech Packaging Inc | 15.9438 | 2.91 M | -0.3888 | -2.38 | 2.15 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 179.20 | -11.20 | -5.88 | 4 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 119.3125 | -1.0156 | -0.84 | 241.43 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.6705 | 4.41 T | -0.0503 | -1.35 | 298 M |
| GOOGL | Alphabet Inc Class A | 9.7666 | 4.2 T | -0.0745 | -0.76 | 68.68 M |
| GOOG | Alphabet Inc Class C | 9.721 | 4.19 T | -0.0741 | -0.76 | 69 M |
| MU | Micron Technology | 4.3985 | 1.05 T | -0.0683 | -1.53 | 8.14 M |
| AMD | Advanced Micro Devices | 4.26 | 788.37 B | -0.08 | -1.84 | 8.27 M |
| INTC | Intel Corp | 9.6022 | 509.19 B | -0.083 | -0.86 | 44.34 M |
| CSCO | Cisco Systems Inc | 11.5205 | 488.26 B | -0.1287 | -1.1 | 33.24 M |
| KLAC | K L A-Tencor Corp | 14.2779 | 272.09 B | -0.1623 | -1.12 | 3.32 M |
| AZN | Astrazeneca Plc ADR | 20.1365 | 245.81 B | -0.1069 | -0.53 | 1.2 M |
| VZ | Verizon Communications Inc | 11.1641 | 195.19 B | -0.1356 | -1.2 | 10.38 M |
| MRVL | Marvell Technology Inc | 9.3357 | 194.84 B | -0.1107 | -1.17 | 9.94 M |
| QCOM | Qualcomm Inc | 27.1118 | 171.22 B | -0.2494 | -0.91 | 11.48 M |
| GILD | Gilead Sciences Inc | 14.6214 | 168.47 B | -0.0794 | -0.54 | 10.91 M |
| SBUX | Starbucks Corporation | 5.1985 | 123.68 B | -0.172 | -3.2 | 33.7 M |
| MELI | MercadoLibre Inc | 21.7152 | 92.69 B | -0.126 | -0.58 | 391.18 K |
| INTU | Intuit Inc | 23.5123 | 91.56 B | -0.5561 | -2.31 | 4.23 M |
| CMCSA | Comcast Corporation | 4.5524 | 90.38 B | -0.0736 | -1.59 | 23.64 M |
| REGN | Regeneron Pharmaceuticals | 13.8961 | 82.16 B | -0.149 | -1.06 | 370.4 K |
| SNPS | Synopsys Inc | 19.28 | 78.95 B | -0.13 | -0.67 | 2.03 M |
| COHR | Coherent Inc | 10.468 | 69.58 B | -0.1366 | -1.29 | 171.6 K |
| GRMN | Garmin Ltd | 11.2438 | 59.78 B | -0.0569 | -0.5 | 1.21 M |
| FITB | Fifth Third Bancorp | 4.2269 | 52.61 B | -0.0368 | -0.86 | 26.84 M |
| AXON | Axon Enterprise Inc | 4.05 | 48.72 B | -0.07 | -1.7 | 372.3 K |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7376 | 47.35 B | -0.0484 | -1.01 | 2.99 M |
| TTWO | Take-Two Interactive Software | 9.00 | 45.44 B | -0.23 | -2.49 | 909.2 K |
| MNST | Monster Beverage Cp | 3.2758 | 44.97 B | -0.0384 | -1.16 | 8.06 M |
| ODFL | Old Dominion Freight Line Inc | 3.7506 | 44.2 B | -0.0283 | -0.75 | 5.07 M |
| ACGL | Arch Capital Grp Ltd | 5.9663 | 33.18 B | -0.0634 | -1.05 | 4.1 M |
| BIIB | Biogen Inc | 50.39 | 30.86 B | -0.34 | -0.67 | 1.29 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.1866 | 30.83 B | -0.0777 | -0.84 | 767.17 K |
| INSM | Insmed Inc | 16.20 | 28.89 B | -0.40 | -2.41 | 705.18 K |
| JBHT | J B Hunt Transport | 22.3187 | 25.92 B | -0.2196 | -0.97 | 1.35 M |
| VRSN | Verisign Inc | 19.055 | 25.58 B | -0.1174 | -0.61 | 2.47 M |
| FSLR | First Solar Inc | 191.72 | 24.37 B | -1.48 | -0.77 | 1.97 M |
| ULTA | Ulta Beauty Inc | 8.4851 | 22.87 B | -0.2867 | -3.27 | 110.8 K |
| WWD | Woodward Inc | 16.5228 | 21.42 B | -0.5854 | -3.42 | 394.49 K |
| MKSI | Mks Instruments Inc | 10.6999 | 20.75 B | -0.4018 | -3.62 | 259 K |
| RGLD | Royal Gold Inc | 36.3587 | 19.73 B | -0.5257 | -1.43 | 968.2 K |
| SBAC | SBA Communications | 21.5317 | 19.42 B | -0.1101 | -0.51 | 1.65 M |
| EWBC | East West Bancorp | 5.8298 | 18.5 B | -0.1444 | -2.42 | 780.99 K |
| AKAM | Akamai Technologies | 20.83 | 17.68 B | -0.26 | -1.23 | 2.04 M |
| GEN | Gen Digital Inc | 5.0717 | 17.25 B | -0.243 | -4.57 | 20.66 M |
| HST | Host Marriott Financial Trust | 4.6435 | 17.07 B | -0.1189 | -2.5 | 12.91 M |
| PAA | Plains All American Pipeline LP | 6.5819 | 16.4 B | -0.0474 | -0.72 | 400.4 K |
| PNFP | Pinnacle Finl Ptnrs | 13.059 | 16.14 B | -0.7784 | -5.63 | 319.05 K |
| LECO | Lincoln Elec Hld | 14.6014 | 15.64 B | -0.137 | -0.93 | 288.2 K |
| IESC | Ies Holdings | 8.76 | 15.27 B | -0.46 | -4.99 | 14.36 K |
| COO | Cooper Companies | 6.6619 | 15.09 B | -0.072 | -1.07 | 1.26 M |
| TTMI | TTM Technologies | 7.17 | 14.55 B | -0.30 | -4.02 | 105.29 K |
| REG | Regency Centers Corp | 17.0757 | 14.16 B | -0.2696 | -1.55 | 2.12 M |
| TXRH | Texas Roadhouse Inc | 8.6069 | 14.08 B | -0.293 | -3.29 | 675.52 K |
| APA | Apa Corp | 56.6273 | 14 B | -0.3055 | -0.54 | 2.3 M |
| LULU | Lululemon Athletica | 5.6475 | 13.73 B | -0.0425 | -0.75 | 649.26 K |
| BMRN | Biomarin Pharmaceuticals | 14.03 | 13.6 B | -0.15 | -1.06 | 647.29 K |
| CHKP | Check Point Software | 23.61 | 13.2 B | -0.12 | -0.51 | 1.32 M |
| TRMB | Trimble Navigation | 9.26 | 13.14 B | -0.105 | -1.12 | 1.16 M |
| ICLR | Icon Plc | 16.15 | 12.9 B | -0.15 | -0.92 | 329.33 K |
| SEIC | Sei Investments Company | 11.8136 | 12.67 B | -0.0797 | -0.67 | 1.05 M |
| EXEL | Exelixis Inc | 4.40 | 12.48 B | -0.09 | -2 | 539.24 K |
| ARWR | Arrowhead Pharma | 6.20 | 12.32 B | -0.10 | -1.59 | 6.74 K |
| VSAT | Viasat Inc | 23.13 | 12.02 B | -0.14 | -0.6 | 212.34 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.5668 | 11.7 B | -0.1033 | -1.55 | 286.9 K |
| UMBF | Ump Financial Corp | 28.8493 | 11.31 B | -0.3045 | -1.04 | 161.9 K |
| TECH | Bio-Techne Cp | 12.5754 | 11.25 B | -0.0969 | -0.76 | 477.34 K |
| BPOP | Popular Inc | 19.9303 | 11.25 B | -0.974 | -4.66 | 91.44 K |
| SANM | Sanmina Corp | 3.60 | 11.2 B | -0.06 | -1.64 | 325.53 K |
| SSB | South State Cp | 15.5164 | 10.7 B | -0.1058 | -0.68 | 38.7 K |
| WYNN | Wynn Resorts Ltd | 21.4804 | 10.6 B | -0.755 | -3.4 | 2.99 M |
| ENSG | The Ensign Group IN | 3.4093 | 10.59 B | -0.0208 | -0.61 | 73.68 K |
| RMBS | Rambus Inc | 11.99 | 10.54 B | -0.11 | -0.91 | 1.02 M |
| ZION | Zions Bancorp | 9.3474 | 10.5 B | -0.3015 | -3.12 | 4.65 M |
| SWKS | Skyworks Solutions | 6.8539 | 10.48 B | -0.1342 | -1.92 | 1.5 M |
| ONB | Old National Bncp | 7.143 | 10.36 B | -0.1304 | -1.79 | 273.1 K |
| PODD | Insulet Corp | 6.65 | 10.06 B | -0.45 | -6.34 | 146.7 K |
| IONS | Ionis Pharmaceuticals | 13.13 | 9.39 B | -0.37 | -2.74 | 721.3 K |
| COLB | Columbia Banking Sys | 4.891 | 9.12 B | -0.1164 | -2.32 | 72 K |
| TTEK | Tetra Tech Inc | 4.4147 | 9.09 B | -0.04 | -0.9 | 1.28 M |
| IDCC | Interdigital Inc | 19.2339 | 9.07 B | -0.3693 | -1.88 | 486.52 K |
| BRKR | Bruker Corp | 6.1361 | 9.03 B | -0.0863 | -1.39 | 146 K |
| QRVO | Qorvo Inc | 9.36 | 8.67 B | -0.28 | -2.9 | 849.15 K |
| CBSH | Commerce Bancshares | 12.9154 | 8.59 B | -0.1747 | -1.33 | 1.06 M |
| ALKS | Alkermes Plc | 8.25 | 8.44 B | -0.25 | -2.94 | 1.16 M |
| VLY | Valley National Bancorp | 4.5516 | 8.25 B | -0.0653 | -1.41 | 1.31 M |
| AVT | Avnet Inc | 16.7788 | 7.98 B | -0.3745 | -2.18 | 1.16 M |
| RIOT | Riot Blockchain Inc | 333.8591 | 7.68 B | -2.1617 | -0.64 | 642 |
| TGTX | Tg Therapeuticscmn | 70.3125 | 7.58 B | -28.125 | -28.57 | 2 |
| POWL | Powell Inds Inc | 25.6077 | 7.58 B | -1.0594 | -3.97 | 55.33 K |
| PLXS | Plexus Cp | 17.33 | 7.28 B | -0.48 | -2.7 | 180.96 K |
| POOL | Pool Corp | 13.3351 | 7.25 B | -0.3866 | -2.82 | 346.9 K |
| AAON | Aaon Inc | 3.466 | 6.98 B | -0.1021 | -2.86 | 166.31 K |
| VSEC | V S E Cp | 10.6871 | 6.81 B | -0.0612 | -0.57 | 18.24 K |
| UBSI | United Bkshs Inc | 9.9228 | 6.7 B | -0.2153 | -2.12 | 143.1 K |
| SSRM | Ssr Mining Inc | 20.6955 | 6.63 B | -0.4191 | -1.98 | 988.38 K |
| ORKA | Oruka Therapeutics Inc | 42106.8438 | 6.48 B | -1805.2773 | -4.11 | 9 |
| LGND | Ligand Pharm | 8.7482 | 6.36 B | -0.1025 | -1.16 | 49.13 K |
| HWC | Hancock Whitney Corp | 21.0371 | 6.36 B | -0.2457 | -1.15 | 115.6 K |
| RUSHA | Rush Entpr Cl A | 4.3642 | 6.27 B | -0.0915 | -2.05 | 296.42 K |
| CHDN | Churchill Downs IN | 5.3847 | 6.17 B | -0.2345 | -4.17 | 232.86 K |
| AUB | Atlantic Union Bancshares Corp | 9.23 | 6.07 B | -0.1351 | -1.44 | 27.53 K |
| CACC | Credit Acceptance | 20.50 | 5.99 B | -0.73 | -3.44 | 15.66 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.16 | 1.1 T | -0.42 | -0.72 | 930 K |
| BRK-A | Berkshire Hathaway Inc (Class A) | 89200.00 | 1.1 T | -800.00 | -0.89 | 560 |
| LLY | Eli Lilly and Company | 21.8474 | 1.09 T | -0.1782 | -0.81 | 3.34 M |
| JPM | JP Morgan Chase & Company | 22.737 | 970.72 B | -0.3237 | -1.4 | 39.23 M |
| V | Visa Inc | 14.5796 | 671.05 B | -0.1175 | -0.8 | 21.74 M |
| MA | Mastercard Inc | 15.432 | 490.33 B | -0.3053 | -1.94 | 22.56 M |
| BAC | Bank of America Corporation | 8.5183 | 453.2 B | -0.2617 | -2.98 | 502.45 M |
| CAT | Caterpillar Inc | 22.4752 | 393.3 B | -0.8058 | -3.46 | 14.29 M |
| GE | General Electric Company | 44.4591 | 379.05 B | -0.4752 | -1.06 | 11.27 M |
| UNH | Unitedhealth Group Inc | 20.5198 | 368.33 B | -0.4837 | -2.3 | 6.59 M |
| GS | Goldman Sachs Group | 101.9386 | 302.01 B | -0.6056 | -0.59 | 9.06 M |
| WFC | Wells Fargo & Company | 15.8123 | 268.92 B | -0.4749 | -2.92 | 59.38 M |
| AXP | American Express Company | 18.2808 | 232.36 B | -0.5859 | -3.11 | 13.16 M |
| C | Citigroup Inc | 26.9628 | 230.78 B | -0.3673 | -1.34 | 13.46 M |
| BML-PJ | Bank of America Corporation | 4.2468 | 229.36 B | -0.0467 | -1.09 | 30.85 K |
| BAC-PE | Bank of America Corporation | 4.2075 | 229.18 B | -0.0418 | -0.98 | 100.41 K |
| TM | Toyota Motor Corp Ltd | 51.6727 | 222.87 B | -0.3498 | -0.67 | 494.62 K |
| IBM | International Business Machines | 55.2414 | 222.32 B | -0.5042 | -0.9 | 5.85 M |
| NVO | Novo Nordisk A/S ADR | 8.219 | 205.08 B | -0.072 | -0.87 | 265.23 K |
| BA | Boeing Company | 32.8528 | 182.6 B | -0.2678 | -0.81 | 2.95 M |
| ETN | Eaton Corp | 14.0526 | 178.65 B | -0.1145 | -0.81 | 3.69 M |
| WELL | Welltower Inc | 15.7126 | 165.93 B | -0.1014 | -0.64 | 1.56 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8197 | 165.5 B | -0.0388 | -1.01 | 656.35 K |
| CRM | Salesforce.com Inc | 8.9067 | 158.33 B | -0.8624 | -8.83 | 36.52 M |
| COP | ConocoPhillips | 18.9643 | 152.93 B | -0.1197 | -0.63 | 9.89 M |
| PLD | Prologis Inc | 9.8091 | 136.8 B | -0.4408 | -4.3 | 2.25 M |
| COF | Capital One Financial Corp | 16.9926 | 136.46 B | -0.7829 | -4.4 | 12.46 M |
| SYK | Stryker Corp | 31.0563 | 133.18 B | -0.4142 | -1.32 | 3.26 M |
| BMY | Bristol-Myers Squibb Company | 10.8993 | 130.12 B | -0.2015 | -1.82 | 8.89 M |
| USB | U.S. Bancorp | 10.7979 | 101.3 B | -0.1695 | -1.55 | 21.05 M |
| GSK | Glaxosmithkline Plc ADR | 14.2849 | 100.74 B | -0.0776 | -0.54 | 2.41 M |
| FCX | Freeport-Mcmoran Inc | 17.3379 | 96.91 B | -0.1112 | -0.64 | 23.38 M |
| VLO | Valero Energy Corp | 11.7373 | 96.57 B | -0.1199 | -1.01 | 7.27 M |
| MMM | 3M Company | 28.498 | 94.78 B | -0.2439 | -0.85 | 4.51 M |
| SPG | Simon Property Group | 22.2466 | 86.64 B | -0.528 | -2.32 | 4.97 M |
| ELV | Elevance Health Inc | 35.5433 | 86.56 B | -0.5083 | -1.41 | 2.96 M |
| ITW | Illinois Tool Works Inc | 21.5952 | 83.31 B | -0.1659 | -0.76 | 2.74 M |
| MCO | Moody's Corp | 22.8506 | 82.75 B | -0.1803 | -0.78 | 1.38 M |
| EPD | Enterprise Products Partners LP | 4.2313 | 82.04 B | -0.0286 | -0.67 | 2.06 M |
| FDX | Fedex Corp | 43.3501 | 77.31 B | -0.484 | -1.1 | 3.03 M |
| EOG | Eog Resources | 24.5453 | 75.08 B | -0.1987 | -0.8 | 3.6 M |
| AON | AON Plc | 29.8298 | 74.74 B | -0.6696 | -2.2 | 3.53 M |
| DLR | Digital Realty Trust | 17.467 | 74.23 B | -0.3502 | -1.97 | 1.26 M |
| CI | Cigna Corp | 18.0291 | 73.3 B | -0.7328 | -3.91 | 3.21 M |
| URI | United Rentals | 4.8231 | 70.29 B | -0.1066 | -2.16 | 486.2 K |
| TDG | Transdigm Group Inc | 12.914 | 68.29 B | -0.1229 | -0.94 | 236.8 K |
| TGT | Target Corporation | 25.7565 | 67.51 B | -0.5437 | -2.07 | 8.48 M |
| TFC | Truist Financial Corp | 11.2155 | 65.62 B | -0.3699 | -3.19 | 7.64 M |
| MET | Metlife Inc | 20.1141 | 61.43 B | -0.1467 | -0.72 | 5.24 M |
| WPM | Wheaton Precious Metals | 7.7099 | 61.26 B | -0.0578 | -0.74 | 5.95 M |
| FIX | Comfort Systems USA | 7.4941 | 61.2 B | -0.1427 | -1.87 | 392.97 K |
| CIEN | Ciena Corp | 10.66 | 61.16 B | -0.25 | -2.29 | 3.01 M |
| O | Realty Income Corp | 8.8279 | 59.22 B | -0.3123 | -3.42 | 1.28 M |
| DAL | Delta Air Lines Inc | 5.3603 | 59.14 B | -0.2068 | -3.71 | 9.39 M |
| OKE | Oneok Inc | 5.6746 | 58.29 B | -0.0333 | -0.58 | 944.14 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.9354 | 55.6 B | -0.1732 | -1.9 | 39.04 K |
| STT | State Street Corp | 29.1578 | 52.22 B | -0.2924 | -0.99 | 7.94 M |
| WAB | Wabtec Corp | 15.8693 | 49.92 B | -0.3814 | -2.35 | 859.44 K |
| AU | Anglogold Ashanti Ltd ADR | 30.6367 | 49.52 B | -0.6271 | -2.01 | 2.27 M |
| SPG-PJ | Simon Property Group Inc | 21.0808 | 45.48 B | -0.4133 | -1.92 | 100 |
| WDS | Woodside Energy Group Ltd | 17.218 | 45.24 B | -0.4839 | -2.73 | 281.55 K |
| HUM | Humana Inc | 26.5681 | 44.54 B | -0.2881 | -1.07 | 1.17 M |
| LYV | Live Nation Entertainment | 5.36 | 43.17 B | -0.03 | -0.56 | 938.81 K |
| CBRE | CBRE Group Inc | 6.77 | 42.47 B | -0.15 | -2.17 | 3.93 M |
| PRU | Prudential Financial Inc | 20.9446 | 42.35 B | -0.5236 | -2.44 | 5.84 M |
| KB | KB Financial Group Inc ADR | 21.2256 | 41.38 B | -0.3897 | -1.8 | 259.43 K |
| MSCI | MSCI Inc | 18.1829 | 40.93 B | -0.2987 | -1.62 | 1.6 M |
| WAT | Waters Corp | 43.19 | 40.86 B | -0.47 | -1.08 | 583.26 K |
| DHI | D.R. Horton | 7.4442 | 40.79 B | -0.1157 | -1.53 | 5.69 M |
| AIG | American International Group | 21.2452 | 39.95 B | -1.2497 | -5.56 | 5.43 M |
| CLS | Celestica Inc | 6.19 | 38.63 B | -0.10 | -1.59 | 1.02 M |
| JBL | Jabil Inc. | 6.3252 | 38.37 B | -0.1658 | -2.55 | 1.77 M |
| HIG | Hartford Financial Services Group | 10.8322 | 37.68 B | -0.2885 | -2.59 | 11.87 M |
| TKO | Tko Group Holdings Inc Cl A | 6.9731 | 37.3 B | -0.071 | -1.01 | 95.8 K |
| EME | Emcor Group | 19.4503 | 36.76 B | -0.3691 | -1.86 | 550.3 K |
| GFI | Gold Fields Ltd ADR | 7.7953 | 36.43 B | -0.1016 | -1.29 | 5.97 M |
| VMC | Vulcan Materials Company | 34.2516 | 36.33 B | -0.2297 | -0.67 | 1.12 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 13.5094 | 34.68 B | -0.2941 | -2.13 | 178.4 K |
| EQT | Eqt Corp | 16.7212 | 33.82 B | -0.1023 | -0.61 | 644.52 K |
| CNC | Centene Corp | 4.49 | 33.13 B | -0.3525 | -7.28 | 1.91 M |
| MLM | Martin Marietta Materials | 65.1573 | 32.67 B | -1.1817 | -1.78 | 436.8 K |
| EXR | Extra Space Storage Inc | 3.8749 | 32.39 B | -0.1516 | -3.77 | 632.5 K |
| LVS | Las Vegas Sands | 5.676 | 29.59 B | -0.2661 | -4.48 | 24.36 M |
| MTD | Mettler-Toledo International | 70.60 | 28.82 B | -1.28 | -1.78 | 299.25 K |
| ATO | Atmos Energy Corp | 14.6669 | 28.66 B | -0.0921 | -0.62 | 291 K |
| FE | Firstenergy Corp | 17.2091 | 27.2 B | -0.0883 | -0.51 | 2.85 M |
| HUBB | Hubbell Inc B | 21.6288 | 27.1 B | -0.1651 | -0.76 | 119.76 K |
| CW | Curtiss-Wright Corp | 25.4123 | 26.73 B | -0.2055 | -0.8 | 161.44 K |
| LH | Laboratory Corp of America Holdings | 48.9599 | 26.23 B | -0.3274 | -0.66 | 996.3 K |
| DRI | Darden Restaurants | 17.3979 | 25.97 B | -0.2054 | -1.17 | 3.05 M |
| WRB | W.R. Berkley Corp | 4.6474 | 25.89 B | -0.0845 | -1.79 | 5.77 M |
| AVB | Avalonbay Communities | 30.813 | 25.67 B | -0.6034 | -1.92 | 1.49 M |
| NRG | NRG Energy | 14.156 | 25.36 B | -0.0968 | -0.68 | 4.05 M |
| EQR | Equity Residential | 10.5119 | 24.91 B | -0.3147 | -2.91 | 4.16 M |
| KEY | Keycorp | 3.1093 | 24.54 B | -0.1064 | -3.31 | 11.53 M |
| IHG | Intercontinental Hotels Group ADR | 6.7257 | 23.88 B | -0.1012 | -1.48 | 35.54 K |
| BRO | Brown & Brown | 7.7326 | 23.78 B | -0.0875 | -1.12 | 1.75 M |
| GPN | Global Payments Inc | 15.9862 | 23.43 B | -0.1642 | -1.02 | 1.92 M |
| STZ | Constellation Brands Inc | 9.5136 | 22.88 B | -0.0676 | -0.71 | 1.69 M |
| MTZ | Mastec Inc | 12.29 | 22.57 B | -0.29 | -2.31 | 494.19 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 423 | |
| ELR | Eastern Platinum Ltd | 4.50 | -0.40 | -8.16 | 4.78 M | |
| SGY | Surge Energy Inc | 7.1498 | -0.5888 | -7.61 | 800 | |
| IMP | Intermap Tech Corp | 17.80 | -1.20 | -6.32 | 190 | |
| PIF | Polaris Infrastructure Inc | 585.5352 | -38.3957 | -6.15 | 13 | |
| ACD | Accord Financial | 3.3933 | -0.1972 | -5.49 | 100 | |
| MEQ | Mainstreet Eq J | 7.0832 | -0.3991 | -5.33 | 8.1 K | |
| SDE | Spartan Delta Corp | 62.477 | -3.4709 | -5.26 | 74 | |
| TXG | Torex Gold Resources Inc | 4.2816 | -0.1991 | -4.44 | 2 K | |
| TAL | Petrotal Corp | 80.2891 | -3.5844 | -4.27 | 383 | |
| EQB | EQB Inc | 6.3745 | -0.2732 | -4.11 | 10.8 K | |
| SEA | Seabridge Gold Inc | 24.5701 | -0.9892 | -3.87 | 28.76 K | |
| GFP | Greenfirst Forest Products Inc | 7.0175 | -0.234 | -3.23 | 5.14 K | |
| NOA | North American Construction Group Ltd | 4.4811 | -0.1475 | -3.19 | 4.2 K | |
| CFW | Calfrac Well Services Ltd | 260.00 | -8.50 | -3.17 | 1.49 K | |
| QBR-B | Quebecor Inc | 3.6472 | -0.1106 | -2.94 | 303.2 K | |
| PWF-PA | Power Financial Corp Pref A | 8.083 | -0.2399 | -2.88 | 1.2 K | |
| MFI | Maple Leaf Foods | 4.9431 | -0.1457 | -2.86 | 84.03 K | |
| QBR-A | Quebecor Inc | 3.6673 | -0.1071 | -2.84 | 2.28 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2065 | -0.0911 | -2.76 | 800 | |
| SSRM | Ssr Mining Inc | 23.3873 | -0.6609 | -2.75 | 83.2 K | |
| EMP-A | Empire Company Limited | 11.7579 | -0.3002 | -2.49 | 200.7 K | |
| MATR | Mattr Corp | 14.9126 | -0.3801 | -2.49 | 155.23 K | |
| BB | Blackberry Ltd | 80.63 | -2.00 | -2.42 | 1.27 M | |
| TCL-A | Transcontinental Inc | 3.1653 | -0.0771 | -2.38 | 91.9 K | |
| FFH | Fairfax Financial Holdings Ltd | 201.7284 | -4.7806 | -2.31 | 81.02 K | |
| AAV | Advantage Oil & Gas Ltd | 4.51 | -0.10 | -2.17 | 830.7 K | |
| BN | Brookfield Corporation | 3.3741 | -0.0727 | -2.11 | 2.09 M | |
| CLS | Celestica Inc Sv | 6.97 | -0.15 | -2.11 | 462.5 K | |
| CCL-A | CCL Industries Inc | 3.6781 | -0.0786 | -2.09 | 2 K | |
| MG | Magna International Inc | 5.426 | -0.1153 | -2.08 | 740.92 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.9744 | -0.1458 | -2.05 | 200 | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9997 | -0.0803 | -1.97 | 1.4 K | |
| TFII | Tfi International Inc | 3.3287 | -0.0659 | -1.94 | 84.92 K | |
| SII | Sprott Inc | 25.2843 | -0.5001 | -1.94 | 880 | |
| MDI | Major Drilling Grp | 4.6315 | -0.0776 | -1.65 | 77.3 K | |
| BMO | Bank of Montreal | 18.9215 | -0.3056 | -1.59 | 2.87 M | |
| ET | Evertz Technologies Ltd | 3.3972 | -0.0531 | -1.54 | 1.1 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.4281 | -0.0989 | -1.52 | 310 | |
| STC | Sangoma Technologies Corp | 4.55 | -0.07 | -1.52 | 2.47 K | |
| NG | Novagold Res Inc | 3.6823 | -0.0564 | -1.51 | 231.89 K | |
| CGX | Cineplex Inc | 8.657 | -0.1307 | -1.49 | 282.48 K | |
| BU | Burcon Nutrascience Corp | 111.1663 | -1.6542 | -1.47 | 260 | |
| LIF | Labrador Iron Ore Royalty Corp | 3.3016 | -0.049 | -1.46 | 80.89 K | |
| CYB | Cymbria Corp Cl A | 10.85 | -0.15 | -1.36 | 12.1 K | |
| WPM | Wheaton Precious Metals Corp | 8.6142 | -0.1144 | -1.31 | 1.57 M | |
| OVV | Ovintiv Inc | 104.0888 | -1.3458 | -1.28 | 557.42 K | |
| CGY | Calian Group Ltd | 7.8467 | -0.0948 | -1.19 | 3.17 K | |
| NA | National Bank of Canada | 11.8244 | -0.1419 | -1.19 | 726.12 K | |
| ALA | AltaGas Ltd | 6.3627 | -0.0754 | -1.17 | 238.71 K | |
| MTY | Mty Food Group Inc | 6.8038 | -0.0801 | -1.16 | 1.12 K | |
| T | Telus Corp | 3.3738 | -0.037 | -1.08 | 2.51 M | |
| ELEF | Silver Elephant Mining Corp | 15.3797 | -0.1654 | -1.06 | 130 | |
| SJ | Stella Jones Inc | 4.8152 | -0.0504 | -1.04 | 2.4 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.9991 | -0.073 | -1.03 | 3.22 M | |
| POW-PA | Power Corporation of Canada Pref A | 7.9622 | -0.0823 | -1.02 | 6.72 K | |
| LGD | Liberty Gold Corp | 15.48 | -0.16 | -1.02 | 48.95 K | |
| GIB-A | CGI Inc | 9.9888 | -0.0991 | -0.98 | 1.18 M | |
| ONEX | Onex Corp | 20.2745 | -0.1961 | -0.96 | 211.48 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4789 | -0.0333 | -0.95 | 1.1 K | |
| PHX | Phx Energy Services Corp | 3.2801 | -0.0312 | -0.94 | 6.32 K | |
| BDT | Bird Construction Inc | 3.5647 | -0.0333 | -0.93 | 47.4 K | |
| CM | Canadian Imperial Bank of Commerce | 11.6611 | -0.1085 | -0.92 | 2.9 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.3025 | -0.0399 | -0.92 | 115.47 K | |
| D-UN | Dream Office Real Estate Investment Trust | 13.0003 | -0.1186 | -0.9 | 73.25 K | |
| WTE | Westshore Terminals Investment Corp | 4.4791 | -0.0403 | -0.89 | 98.21 K | |
| TD | Toronto-Dominion Bank | 12.3271 | -0.1104 | -0.89 | 3.64 M | |
| RY | Royal Bank of Canada | 21.9696 | -0.182 | -0.82 | 3.32 M | |
| TPX-B | Molson Coors Canada Inc | 32.1667 | -0.2562 | -0.79 | 1.33 K | |
| JAG | Jaguar Mining Inc | 7345.6431 | -57.7095 | -0.78 | 314.06 K | |
| BBD-A | Bombardier Inc | 95.50 | -0.75 | -0.78 | 56.71 K | |
| MRU | Metro Inc | 9.2363 | -0.0715 | -0.77 | 1.14 M | |
| NPI | Northland Power Inc | 3.1837 | -0.0234 | -0.73 | 283.06 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.9846 | -0.0567 | -0.71 | 2.35 K | |
| NWC | The North West Company Inc | 7.1938 | -0.0498 | -0.69 | 49.36 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.2052 | -0.0554 | -0.67 | 5.7 K | |
| CIGI | Colliers International Group Inc | 7.8721 | -0.0515 | -0.65 | 61.39 K | |
| ACO-X | ATCO Ltd | 10.2554 | -0.0647 | -0.63 | 25.12 K | |
| WFG | West Fraser Timber CO Ltd | 12.484 | -0.0754 | -0.6 | 78.2 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.359 | -0.0382 | -0.6 | 4.86 K | |
| AGI | Alamos Gold Inc Cls A | 8.2947 | -0.0495 | -0.59 | 461.94 K | |
| CGI | CDN General Inv | 6.2874 | -0.0372 | -0.59 | 6.53 K | |
| PPL | Pembina Pipeline Corp | 4.4875 | -0.0259 | -0.57 | 445.49 K | |
| TVA-B | TVA Group Inc | 8.7234 | -0.0485 | -0.55 | 430 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 23.2712 | 50.95 B | -0.295 | -1.25 | 336.8 K |
| LNWO | Light & Wonder, Inc. | 16.71 | 7.06 B | -0.29 | -1.71 | 564.7 K |
| FCCN | Spectral Cap Corp | 12600.00 | 483.45 M | -3375.00 | -21.13 | 14 |
| CELV | Preferred Commerce Inc | 39.95 | 10.51 M | -7.05 | -15 | 6 |
| NEOM | NeoMedia Technologies Inc | 30.00 | 508.84 K | -0.45 | -1.48 | 2.07 K |
| DKAM | Drinks Americas Holdings Ltd | 534.3758 | 278.3 K | -9.375 | -1.72 | 77 |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -2.40 | -14.29 | 4 |
| XDSL | mPhase Technologies Inc | 110.00 | 16.8 K | -7.50 | -6.38 | 351 |
| XLWH | Xinliwang International Holdings Company Ltd | 90.00 | 10.92 K | -10.00 | -10 | 360 |
| CDVIQ | Cal Dive International Inc | 8.92 | 9.86 K | -0.06 | -0.67 | 396.41 K |
| CBRI | CMTSU Liquidation Inc | 3.17 | 8.16 K | -0.04 | -1.25 | 188.87 K |
| ESNC | EnSync Inc | 6.00 | 6.81 K | -0.05 | -0.83 | 17.32 K |
| CGIP | Celadon Group Inc | 6.8519 | 5.66 K | -0.1256 | -1.8 | 23.01 K |
| CBKCQ | Christopher & Banks Corporation | 4.5134 | 3.86 K | -0.0812 | -1.77 | 183.95 K |
| ZVOI | Zovio Inc | 12.10 | 3.42 K | -0.58 | -4.57 | 1.48 M |
| RITT | RiT Technologies Ltd | 3.20 | 1.55 K | -0.08 | -2.44 | 757 |
| CALIQ | China Auto Logistics Inc. | 21.90 | 484 | -0.30 | -1.35 | 2.37 K |
| YVRLF | Liquid Media Group Ltd. | 19.89 | 482 | -0.11 | -0.55 | 27 |
| SYNE | Synthesis Energy Systems Inc | 38.40 | 157 | -0.64 | -1.64 | 1.96 K |
| PURA | Puration Inc | 860.00 | -860.00 | -50 | 5 | |
| IZNN | IZON Network Inc | 42.50 | -23.80 | -35.9 | 8.86 K | |
| FRTD | Fortitude Group Inc | 162.2727 | -28.6364 | -15 | 344.78 K | |
| ACUS | Acusphere Inc | 3.10 | -0.30 | -8.82 | 126.9 K | |
| ESINQ | ITT Educational Services Inc | 98.23 | -2.46 | -2.44 | 897.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTJ | Fort St. James Nickel Corp | 6.00 | -2.00 | -25 | 875 | |
| KORE | KORE Mining Ltd | 7.50 | -2.50 | -25 | 16 | |
| BRON | Bronco Resources Corp. | 10.00 | -2.00 | -16.67 | 836 | |
| LQWD | LQwD FinTech Corp | 13.30 | -2.10 | -13.64 | 214 | |
| CPAU | CopAur Minerals Inc | 26.00 | -4.00 | -13.33 | 13 | |
| CTM | Canterra Minerals Corporation | 7.00 | -1.00 | -12.5 | 1.24 K | |
| OPW | Opawica Explorations Inc | 384.00 | -48.00 | -11.11 | 642 K | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | -2.00 | -11.11 | 45 | |
| DIG-H | District Mines Ltd | 19.20 | -2.40 | -11.11 | 3 | |
| FMM | Full Metal Minerals Ltd | 4.0832 | -0.498 | -10.87 | 13.78 K | |
| PUMA | Puma Exploration Inc | 9.00 | -1.00 | -10 | 65.2 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | -43.6288 | -9.09 | 1 | |
| AVX | Altair Resources Inc | 36.00 | -3.60 | -9.09 | 278 | |
| SMN | Sun Summit Minerals Corp | 10.35 | -0.90 | -8 | 44 | |
| CTA | Centaurus Energy Inc | 60.00 | -5.00 | -7.69 | 163 | |
| BARU | Baru Gold Corp | 4.8958 | -0.3917 | -7.41 | 16.53 K | |
| CTH | CoTec Holdings Corp. | 260.00 | -20.00 | -7.14 | 1 | |
| ZC | Zimtu Capital Corp | 5.30 | -0.40 | -7.02 | 240 | |
| AEMC | Alaska Energy Metals Corporation | 14.00 | -1.00 | -6.67 | 390 | |
| JSPX | JasperX Technologies Inc. | 140.00 | -10.00 | -6.67 | 169 | |
| VVTM | VVT Med Inc. | 981.3084 | -70.0934 | -6.67 | 18 | |
| GCOM | Green Shift Commodities Ltd. | 13.00 | -0.80 | -5.8 | 3.23 K | |
| IB | IBC Advanced Alloys Corp | 10.20 | -0.60 | -5.56 | 117 | |
| VRB | Vanadiumcorp Resource Inc | 8.50 | -0.50 | -5.56 | 233 | |
| VLC | Velocity Minerals Ltd | 7.20 | -0.40 | -5.26 | 250 | |
| GR | Great Atlantic Resources Corp | 42.00 | -2.00 | -4.55 | 93 | |
| SLG | PetroTal Corp | 14.8782 | -0.6642 | -4.27 | 38.25 K | |
| NBY | Niobay Metals Inc | 3.50 | -0.15 | -4.11 | 84.69 K | |
| SGQ | SouthGobi Resources Ltd | 11.10 | -0.40 | -3.48 | 1.3 K | |
| GBU | Gabriel Resources Ltd | 25.50 | -0.50 | -1.92 | 124.07 K | |
| BQE | BQE Water Inc | 57.00 | -1.00 | -1.72 | 19.85 K | |
| AZR | Azarga Metals Corp | 187.50 | -2.50 | -1.32 | 39 K |