Loser Volumes for 16 June 2009 from 00:00:00 until 23:59:59
Loser Volumes for 16 June 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 | 28.256 | 66.15 B | -0.6799 | -2.35 | 426.2 K |
| LNG | Cheniere Energy | 3.0104 | 55.37 B | -0.4682 | -13.46 | 413.1 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.2051 | 4.68 B | -0.2053 | -3.2 | 113.15 K |
| NHC | National Healthcare Corp | 23.051 | 3.47 B | -0.4213 | -1.79 | 34.5 K |
| NAK | Northern Dynasty Minerals | 7.30 | 941.39 M | -0.19 | -2.54 | 300.97 K |
| REPX | Riley Exploration Permian Inc | 60.1082 | 779.1 M | -4.274 | -6.64 | 2.59 K |
| OBE | Obsidian Energy Ltd | 57.5359 | 695.15 M | -0.9619 | -1.64 | 326.1 K |
| GAU | Galiano Gold Inc | 3.29 | 545.94 M | -0.07 | -2.08 | 166.6 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.32 | 334.8 M | -0.08 | -2.35 | 255.4 K |
| GTE | Gran Tierra Energy Inc | 34.10 | 330.8 M | -0.30 | -0.87 | 257.1 K |
| FRD | Friedman Industries Inc | 4.5667 | 324.22 M | -0.047 | -1.02 | 41.5 K |
| BKTI | Bk Technologies Inc | 6.4199 | 291.86 M | -0.118 | -1.8 | 650 |
| LODE | Comstock Mining Inc | 530.00 | 265.22 M | -5.00 | -0.93 | 106 |
| NEN | New England Realty Associates | 9.8441 | 195.21 M | -0.2125 | -2.11 | 8.4 K |
| ARMP | Armata Pharmaceuticals Inc | 2100.00 | 158.22 M | -140.00 | -6.25 | 19 |
| PED | Pedevco Corp | 8064.00 | 146 M | -4032.00 | -33.33 | 1 |
| STXS | Stereotaxis Inc | 39.5084 | 139.48 M | -1.0323 | -2.55 | 10.39 K |
| SIF | Sifco Industries | 9.7409 | 124.32 M | -0.331 | -3.29 | 2.1 K |
| BDL | Flanigan's Enterprises | 4.2895 | 80.67 M | -0.0835 | -1.91 | 2.6 K |
| WWR | Westwater Resources | 8280.00 | 79.8 M | -660.00 | -7.38 | 181 |
| DIT | Amcon Distributing Company | 28.4213 | 61 M | -1.5224 | -5.08 | 2.7 K |
| DXR | Daxor Corp | 7.8592 | 59.55 M | -0.1813 | -2.25 | 1.79 K |
| OPTT | Ocean Power Tech Inc | 1308.00 | 54.14 M | -12.00 | -0.91 | 14.04 K |
| CPHI | China Pharma Holdings | 145.00 | 46.6 M | -1.90 | -1.29 | 181 |
| AGIG | AGIG | 237.3371 | 38.3 M | -4.9189 | -2.03 | 253 |
| NNVC | Nanoviricides Inc | 40.60 | 34.93 M | -1.40 | -3.33 | 317 |
| IGC | India Globalization Capital Inc | 11.60 | 28.13 M | -1.60 | -12.12 | 21.2 K |
| TOVX | Theriva Biologics Inc | 3850.00 | 11.06 M | -350.00 | -8.33 | 14 |
| DSS | Document Security Systems | 4009.1738 | 5.55 M | -103.8667 | -2.53 | 9 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.00 | 801.99 K | -0.50 | -4.76 | 400 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3185.0801 | 5.98 T | -32.9399 | -1.02 | 19.47 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.1075 | 2.88 T | -0.0515 | -1.24 | 109.34 M |
| MU | Micron Technology | 5.0715 | 1.05 T | -0.117 | -2.25 | 12.11 M |
| AMD | Advanced Micro Devices | 4.13 | 788.37 B | -0.13 | -3.05 | 27.53 M |
| ASML | ASML Holding N.V. ADR | 19.3214 | 680.62 B | -0.1214 | -0.62 | 1.93 M |
| INTC | Intel Corp | 10.119 | 509.19 B | -0.0766 | -0.75 | 54.08 M |
| CSCO | Cisco Systems Inc | 12.2799 | 488.26 B | -0.1802 | -1.45 | 45.36 M |
| AMAT | Applied Materials | 8.3172 | 435.21 B | -0.1526 | -1.8 | 17.86 M |
| COST | Costco Wholesale | 32.3469 | 421.12 B | -0.2675 | -0.82 | 4.68 M |
| KLAC | K L A-Tencor Corp | 13.9814 | 272.09 B | -0.2853 | -2 | 3.85 M |
| TXN | Texas Instruments | 13.371 | 252.6 B | -0.258 | -1.89 | 18.98 M |
| LIN | Linde Plc | 51.9063 | 221.01 B | -0.9103 | -1.72 | 1.94 M |
| STX | Seagate Technology | 4.7129 | 199.04 B | -0.1137 | -2.36 | 11.45 M |
| WDC | Western Digital Cp | 14.4668 | 197.7 B | -0.4808 | -3.22 | 5.9 M |
| VZ | Verizon Communications Inc | 11.447 | 195.19 B | -0.0736 | -0.64 | 15.48 M |
| MRVL | Marvell Technology Inc | 10.179 | 194.84 B | -0.4429 | -4.17 | 13.23 M |
| TMUS | T-Mobile US | 22.2579 | 190 B | -0.8923 | -3.85 | 1.72 M |
| PEP | Pepsico Inc | 31.6741 | 189.46 B | -0.3268 | -1.02 | 6.48 M |
| ADI | Analog Devices | 16.5909 | 182.62 B | -0.401 | -2.36 | 4.61 M |
| QCOM | Qualcomm Inc | 28.6287 | 171.22 B | -0.5666 | -1.94 | 17.87 M |
| BKNG | Booking Holdings Inc | 4.2938 | 159.49 B | -0.0667 | -1.53 | 29.02 M |
| IBKR | Interactive Brokers | 3.5929 | 156.17 B | -0.0349 | -0.96 | 1.99 M |
| ISRG | Intuitive Surg Inc | 17.58 | 143.77 B | -0.1178 | -0.67 | 7.84 M |
| VRTX | Vertex Pharmaceutic | 30.71 | 133.25 B | -0.24 | -0.78 | 865.9 K |
| SBUX | Starbucks Corporation | 5.5984 | 123.68 B | -0.048 | -0.85 | 18.16 M |
| ADP | Automatic Data Processing, Inc. | 20.7936 | 106.99 B | -0.155 | -0.74 | 4.38 M |
| EQIX | Equinix Inc | 50.8446 | 105.5 B | -0.8352 | -1.62 | 654.4 K |
| ADBE | Adobe Systems Inc | 28.17 | 100.93 B | -0.65 | -2.26 | 10 M |
| CME | CME Group Inc | 34.0207 | 94.27 B | -0.1743 | -0.51 | 4.06 M |
| MELI | MercadoLibre Inc | 22.5195 | 92.69 B | -0.7849 | -3.37 | 416.67 K |
| MAR | Marriot International | 17.8042 | 92.46 B | -0.5514 | -3 | 5.84 M |
| CMCSA | Comcast Corporation | 4.3315 | 90.38 B | -0.0929 | -2.1 | 59.46 M |
| CDNS | Cadence Design Systems, Inc. | 5.96 | 88.99 B | -0.08 | -1.32 | 2.85 M |
| CTAS | Cintas Corp | 4.4496 | 81.44 B | -0.054 | -1.2 | 5.63 M |
| ROST | Ross Stores Inc | 8.0432 | 79.63 B | -0.2092 | -2.54 | 10.91 M |
| MDLZ | Mondelez Intl Inc | 16.2618 | 79.36 B | -0.2949 | -1.78 | 11.82 M |
| SNPS | Synopsys Inc | 18.95 | 78.95 B | -0.42 | -2.17 | 1.15 M |
| HON | Honeywell International Inc. Common Stock | 20.5893 | 74.59 B | -0.4719 | -2.24 | 9.08 M |
| MPWR | Monolithic Power Sys | 18.6605 | 70.03 B | -0.2819 | -1.49 | 599.4 K |
| COHR | Coherent Inc | 10.8071 | 69.58 B | -0.2543 | -2.3 | 357.2 K |
| WBD | Discovery Inc Series A | 20.99 | 69.32 B | -0.73 | -3.36 | 1.16 M |
| PCAR | Paccar Inc | 11.7275 | 68.99 B | -0.2736 | -2.28 | 10.88 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.7045 | 63.77 B | -0.3733 | -1.86 | 5.29 M |
| TER | Teradyne Inc | 6.2844 | 62.96 B | -0.1564 | -2.43 | 6.43 M |
| GRMN | Garmin Ltd | 12.4228 | 59.78 B | -0.1197 | -0.95 | 2.41 M |
| ADSK | Autodesk Inc | 20.98 | 52.68 B | -0.33 | -1.55 | 2.02 M |
| FITB | Fifth Third Bancorp | 4.4048 | 52.61 B | -0.2392 | -5.15 | 34.47 M |
| EA | Electronic Arts Inc | 20.2046 | 52.58 B | -0.5537 | -2.67 | 5.6 M |
| AXON | Axon Enterprise Inc | 4.11 | 48.72 B | -0.10 | -2.38 | 231.2 K |
| EXC | Exelon Corp | 18.0069 | 46.59 B | -0.0957 | -0.53 | 4.39 M |
| FLEX | Flextronics Intl Ltd | 3.0113 | 46 B | -0.0437 | -1.43 | 6.93 M |
| EBAY | Ebay Inc | 6.4322 | 45.53 B | -0.0634 | -0.98 | 33.74 M |
| TTWO | Take-Two Interactive Software | 7.52 | 45.44 B | -0.12 | -1.57 | 1.73 M |
| IDXX | Idexx Laboratories | 22.285 | 45.01 B | -0.37 | -1.63 | 691.05 K |
| ODFL | Old Dominion Freight Line Inc | 4.2851 | 44.2 B | -0.0951 | -2.17 | 3.5 M |
| MCHP | Microchip Technology | 7.1001 | 43.14 B | -0.0733 | -1.02 | 6.68 M |
| PAYX | Paychex Inc | 15.4178 | 42.81 B | -0.1025 | -0.66 | 4.09 M |
| NTAP | Netapp Inc | 14.1534 | 40.06 B | -0.3964 | -2.72 | 7.13 M |
| ROP | Roper Industries | 40.8662 | 39.09 B | -0.7149 | -1.72 | 409.81 K |
| EXPE | Expedia Group Inc | 21.1549 | 39.08 B | -0.6203 | -2.85 | 2.12 M |
| MSTR | Strategy | 4.686 | 36.44 B | -0.086 | -1.8 | 789.78 K |
| KMB | Kimberly-Clark Corp | 32.9511 | 36.23 B | -0.3628 | -1.09 | 3.11 M |
| BIDU | Baidu Inc ADR | 28.90 | 35.56 B | -0.331 | -1.13 | 15.34 M |
| NTRS | Northern Trust Corp | 34.5083 | 35 B | -0.9489 | -2.68 | 3.28 M |
| ACGL | Arch Capital Grp Ltd | 5.9706 | 33.18 B | -0.1205 | -1.98 | 2.95 M |
| ON | On Semiconductor | 6.62 | 32.44 B | -0.15 | -2.22 | 8.93 M |
| WTW | Weight Watchers International, Inc | 48.2064 | 32.14 B | -2.9217 | -5.71 | 823.97 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.9212 | 30.83 B | -0.1586 | -1.75 | 799.66 K |
| ALNY | Alnylam Pharmaceuticals | 21.17 | 29.97 B | -0.54 | -2.49 | 223.6 K |
| ILMN | Illumina Inc | 35.3794 | 29.13 B | -0.7879 | -2.18 | 1.52 M |
| INSM | Insmed Inc | 21.30 | 28.89 B | -0.20 | -0.93 | 1.94 M |
| TCOM | Trip.com Group Ltd ADR | 10.1308 | 28.7 B | -0.2811 | -2.7 | 4.23 M |
| CTSH | Cognizant Tech Sol | 11.2508 | 27.53 B | -0.1323 | -1.16 | 9.14 M |
| FISV | Fiserv Inc | 10.9742 | 27.49 B | -0.0838 | -0.76 | 7.29 M |
| SATS | Echostar Corp | 10.0398 | 26.67 B | -0.3478 | -3.35 | 173.08 K |
| CINF | Cincinnati Financial | 12.8937 | 26.47 B | -0.1726 | -1.32 | 1.09 M |
| JBHT | J B Hunt Transport | 25.9849 | 25.92 B | -0.3379 | -1.28 | 1.97 M |
| FCNCA | First Citizens Bancs | 126.8517 | 25.87 B | -2.7058 | -2.09 | 11.5 K |
| VRSN | Verisign Inc | 15.1635 | 25.58 B | -0.2096 | -1.36 | 5.8 M |
| DLTR | Dollar Tree Inc | 13.8967 | 24.72 B | -0.2266 | -1.6 | 4.7 M |
| FSLR | First Solar Inc | 172.04 | 24.37 B | -6.94 | -3.88 | 3.1 M |
| PFG | Principal Financial Group Inc | 10.858 | 24.36 B | -0.2919 | -2.62 | 3.1 M |
| EXPD | Expeditors Intl | 26.4951 | 23.98 B | -0.1377 | -0.52 | 1.95 M |
| FFIV | F5 Networks Inc | 34.03 | 23.95 B | -0.44 | -1.28 | 2.02 M |
| TROW | T Rowe Price Group | 23.5465 | 23.77 B | -0.4343 | -1.81 | 2.63 M |
| PAAS | Pan Amer Silver Corp | 15.941 | 22.07 B | -0.1614 | -1 | 981.9 K |
| UTHR | United Therapeutic | 41.21 | 21.95 B | -0.32 | -0.77 | 1.26 M |
| WWD | Woodward Inc | 17.7379 | 21.42 B | -0.3814 | -2.1 | 418.72 K |
| MKSI | Mks Instruments Inc | 11.3394 | 20.75 B | -0.2542 | -2.19 | 240.4 K |
| SBAC | SBA Communications | 21.1005 | 19.42 B | -0.4129 | -1.92 | 2.1 M |
| VTRS | Viatris Inc | 10.4796 | 18.75 B | -0.1054 | -1 | 7.28 M |
| LNT | Alliant Energy Corp | 6.8203 | 18.21 B | -0.0471 | -0.69 | 1.02 M |
| NWS | News Cp Cl B | 9.4203 | 18.05 B | -0.2897 | -2.98 | 4.1 M |
| AKAM | Akamai Technologies | 21.71 | 17.68 B | -0.41 | -1.85 | 4.06 M |
| NDSN | Nordson Corp | 15.7071 | 17.34 B | -0.3341 | -2.08 | 397.2 K |
| GEN | Gen Digital Inc | 5.6221 | 17.25 B | -0.1394 | -2.42 | 13.08 M |
| CHRW | C.H. Robinson Ww | 34.1919 | 17.14 B | -0.8933 | -2.55 | 1.55 M |
| STRL | Sterling Constructio | 14.36 | 16.79 B | -0.22 | -1.51 | 179.39 K |
| PAA | Plains All American Pipeline LP | 6.588 | 16.4 B | -0.136 | -2.02 | 774.8 K |
| JAZZ | Jazz Pharma Plc | 3.79 | 16.16 B | -0.77 | -16.89 | 7.12 M |
| NBIX | Neurocrine Bioscienc | 3.26 | 15.91 B | -0.10 | -2.98 | 62.01 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8046 | 2.23 T | -0.2164 | -3.59 | 35.49 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.22 | 1.1 T | -0.36 | -0.61 | 980 K |
| BRK-A | Berkshire Hathaway Inc (Class A) | 89840.00 | 1.1 T | -860.00 | -0.95 | 464 |
| JPM | JP Morgan Chase & Company | 22.1357 | 970.72 B | -0.3304 | -1.47 | 56.34 M |
| V | Visa Inc | 13.85 | 671.05 B | -0.4369 | -3.06 | 29.8 M |
| XOM | Exxon Mobil Corporation | 41.9405 | 666.14 B | -0.6909 | -1.62 | 24.22 M |
| MA | Mastercard Inc | 14.992 | 490.33 B | -0.2668 | -1.75 | 26.84 M |
| BAC | Bank of America Corporation | 9.8043 | 453.2 B | -0.4621 | -4.5 | 370.86 M |
| ORCL | Oracle Corporation | 16.1134 | 441.52 B | -0.4337 | -2.62 | 41.41 M |
| CAT | Caterpillar Inc | 23.2941 | 393.3 B | -0.3668 | -1.55 | 12.5 M |
| CVX | Chevron Corp | 35.7975 | 385.65 B | -0.6147 | -1.69 | 11.27 M |
| GE | General Electric Company | 43.3731 | 379.05 B | -1.2558 | -2.81 | 19.07 M |
| KO | Coca-Cola Company | 14.301 | 373.07 B | -0.0837 | -0.58 | 15.87 M |
| HSBC | HSBC Holdings Plc ADR | 18.52 | 357.09 B | -0.3029 | -1.61 | 1.93 M |
| MS | Morgan Stanley | 19.5962 | 342.13 B | -0.2092 | -1.06 | 24.48 M |
| PG | Procter & Gamble Company | 32.4145 | 334.9 B | -0.7959 | -2.4 | 15.72 M |
| MRK | Merck & Company | 13.2095 | 327.65 B | -0.2865 | -2.12 | 28.06 M |
| HD | Home Depot | 15.4692 | 325.73 B | -0.4334 | -2.73 | 17.02 M |
| RY | Royal Bank of Canada | 20.5051 | 296.67 B | -0.2234 | -1.08 | 984.7 K |
| PM | Philip Morris International Inc | 19.1017 | 290.2 B | -0.2848 | -1.47 | 9.26 M |
| WFC | Wells Fargo & Company | 15.8709 | 268.92 B | -0.2016 | -1.25 | 62.16 M |
| BML-PH | Bank of America Corporation | 6.0992 | 260.43 B | -0.1155 | -1.86 | 1.13 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.42 | 256.66 B | -0.0499 | -1.44 | 1.32 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.61 | 248.92 B | -0.36 | -0.69 | 2.82 M |
| BAC-PL | Bank of America Corporation | 279.6229 | 243.4 B | -11.5362 | -3.96 | 42.89 K |
| SAP | SAP Ag ADR | 29.7308 | 235.63 B | -0.3893 | -1.29 | 1.5 M |
| AXP | American Express Company | 19.2885 | 232.36 B | -0.4219 | -2.14 | 13.68 M |
| C | Citigroup Inc | 23.8771 | 230.78 B | -0.8816 | -3.56 | 18.62 M |
| BML-PJ | Bank of America Corporation | 6.0832 | 229.36 B | -0.085 | -1.38 | 20.7 K |
| BHP | BHP Billiton Ltd ADR | 20.2394 | 228.94 B | -0.5982 | -2.87 | 11.29 M |
| TMO | Thermo Fisher Scientific Inc | 38.0326 | 222.96 B | -0.2081 | -0.54 | 5.66 M |
| TM | Toyota Motor Corp Ltd | 51.9471 | 222.87 B | -0.6517 | -1.24 | 543.72 K |
| SAN | Banco Santander ADR | 3.9615 | 211.43 B | -0.0439 | -1.1 | 4.56 M |
| APH | Amphenol Corp | 3.5068 | 209.56 B | -0.1039 | -2.88 | 7.26 M |
| TD | Toronto Dominion Bank | 12.2234 | 203.71 B | -0.0932 | -0.76 | 2.06 M |
| TTE | Totalenergies Se ADR | 12.7769 | 194.59 B | -0.1011 | -0.79 | 1.94 M |
| MCD | McDonald's Corporation | 36.0323 | 193.17 B | -0.4483 | -1.23 | 8.71 M |
| SCHW | The Charles Schwab Corp | 14.0872 | 190.16 B | -0.2737 | -1.91 | 11.26 M |
| WFC-PL | Wells Fargo & Company | 340.7922 | 187.52 B | -8.9433 | -2.56 | 14.7 K |
| BA | Boeing Company | 37.3592 | 182.6 B | -0.5279 | -1.39 | 5.73 M |
| BX | Blackstone Inc | 4.609 | 182.22 B | -0.066 | -1.41 | 1.74 M |
| ETN | Eaton Corp | 14.7496 | 178.65 B | -0.2324 | -1.55 | 4.41 M |
| DIS | Walt Disney Company | 19.7618 | 178.23 B | -0.6394 | -3.13 | 13.35 M |
| TJX | TJX Companies | 5.9615 | 168.59 B | -0.1303 | -2.14 | 18.15 M |
| DE | Deere & Company | 30.0073 | 167.3 B | -1.067 | -3.43 | 5.24 M |
| T | American Telephone and Telegraph Inc. | 6.3741 | 166.17 B | -0.1079 | -1.66 | 30.53 M |
| RIO | Rio Tinto Plc ADR | 14.4473 | 164.68 B | -0.7719 | -5.07 | 4.9 M |
| SCCO | Southern Copper Corp | 11.1831 | 162.6 B | -0.3165 | -2.75 | 3.59 M |
| CRM | Salesforce.com Inc | 9.8455 | 158.33 B | -0.165 | -1.65 | 7.05 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.3956 | 157.27 B | -0.1217 | -2.69 | 626.85 K |
| DHR | Danaher Corp | 12.1251 | 144.67 B | -0.2461 | -1.99 | 4.08 M |
| GLW | Corning Inc | 10.4001 | 144.23 B | -0.1952 | -1.84 | 13.96 M |
| SONY | Sony Group Corp ADR | 4.2901 | 138.24 B | -0.0463 | -1.07 | 3.88 M |
| PLD | Prologis Inc | 10.424 | 136.8 B | -0.1566 | -1.48 | 2.71 M |
| COF | Capital One Financial Corp | 17.9461 | 136.46 B | -0.1938 | -1.07 | 10.74 M |
| PH | Parker-Hannifin Corp | 32.6645 | 134.85 B | -0.7976 | -2.38 | 1.37 M |
| SYK | Stryker Corp | 31.4705 | 133.18 B | -0.4872 | -1.52 | 2.81 M |
| CB | Chubb Ltd | 26.4581 | 132.46 B | -0.238 | -0.89 | 1.4 M |
| BMO | Bank of Montreal | 18.9962 | 128.58 B | -0.158 | -0.82 | 461.7 K |
| SPGI | S&P Global Inc | 22.3213 | 120.9 B | -0.7088 | -3.08 | 1.79 M |
| PGR | Progressive Corp | 8.6673 | 120.56 B | -0.259 | -2.9 | 5.23 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.8594 | 118.02 B | -0.2519 | -2.49 | 21.05 M |
| LOW | Lowe's Companies | 14.0712 | 112.73 B | -0.4126 | -2.85 | 12.53 M |
| ENB | Enbridge Inc | 7.5717 | 112.35 B | -0.0789 | -1.03 | 448 K |
| BP | BP Plc ADR | 19.9597 | 110.56 B | -0.2227 | -1.1 | 6.61 M |
| ACN | Accenture Plc | 22.649 | 110.24 B | -0.1654 | -0.72 | 3.31 M |
| BNS | Bank of Nova Scotia | 15.6672 | 110.12 B | -0.1657 | -1.05 | 505 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.9614 | 109.34 B | -0.4151 | -2.53 | 8.1 M |
| MO | Altria Group | 6.4154 | 107.5 B | -0.1144 | -1.75 | 15.27 M |
| GD | General Dynamics Corp | 38.764 | 106.66 B | -0.4182 | -1.07 | 1.85 M |
| TT | Trane Technologies Plc | 10.4823 | 105.79 B | -0.2499 | -2.33 | 10.4 M |
| PWR | Quanta Services | 22.4969 | 101.94 B | -0.5317 | -2.31 | 2.48 M |
| PNC | PNC Bank | 24.7399 | 101.93 B | -0.7348 | -2.88 | 8.08 M |
| ING | ING Groep N.V. ADR | 5.3461 | 101.76 B | -0.3342 | -5.88 | 1.53 M |
| CNQ | Canadian Natural Resources | 7.2063 | 98.07 B | -0.151 | -2.05 | 11.39 M |
| FCX | Freeport-Mcmoran Inc | 18.7905 | 96.91 B | -0.9864 | -4.99 | 47.1 M |
| DUK | Duke Energy Corp | 20.4631 | 96.29 B | -0.3163 | -1.52 | 4.28 M |
| MMM | 3M Company | 29.6873 | 94.78 B | -0.4574 | -1.52 | 4.53 M |
| BCS | Barclays Plc ADR | 10.2075 | 94.48 B | -0.2426 | -2.32 | 4.26 M |
| JCI | Johnson Controls Intl | 5.9326 | 92.55 B | -0.1031 | -1.71 | 2.37 M |
| EMR | Emerson Electric Company | 21.1069 | 91.37 B | -0.4492 | -2.08 | 4.58 M |
| WM | Waste Management | 18.0893 | 90.46 B | -0.2609 | -1.42 | 3.19 M |
| WMB | Williams Companies | 5.8695 | 90.15 B | -0.1775 | -2.94 | 6.12 M |
| UPS | United Parcel Service | 27.4388 | 88.4 B | -0.3172 | -1.14 | 4.24 M |
| CMI | Cummins Inc | 22.7322 | 87.81 B | -0.3116 | -1.35 | 2.89 M |
| SHW | Sherwin-Williams Company | 14.6056 | 87.44 B | -0.4276 | -2.84 | 6.65 M |
| SPG | Simon Property Group | 23.5781 | 86.64 B | -0.2618 | -1.1 | 6.78 M |
| ICE | Intercontinental Exchange | 19.0449 | 84.96 B | -0.2543 | -1.32 | 7.41 M |
| ITW | Illinois Tool Works Inc | 24.2896 | 83.31 B | -0.1726 | -0.71 | 4.07 M |
| MCO | Moody's Corp | 21.0318 | 82.75 B | -0.6636 | -3.06 | 2.74 M |
| RCL | Royal Caribbean Cruises Ltd | 10.2513 | 82.38 B | -0.1315 | -1.27 | 7.01 M |
| EPD | Enterprise Products Partners LP | 4.2565 | 82.04 B | -0.111 | -2.54 | 1.75 M |
| NOC | Northrop Grumman Corp | 29.9004 | 82.02 B | -0.568 | -1.86 | 2.11 M |
| CP | Canadian Pacific Railway | 6.5067 | 81.48 B | -0.1048 | -1.59 | 3.42 M |
| E | Eni S.P.A. ADR | 17.1039 | 79.72 B | -0.1918 | -1.11 | 856.3 K |
| AMT | American Tower Corp | 21.3121 | 79.41 B | -0.3112 | -1.44 | 2.84 M |
| SLB | Schlumberger N.V. | 38.3522 | 78.08 B | -1.0906 | -2.77 | 9.05 M |
| ECL | Ecolab Inc | 30.626 | 78.05 B | -0.7655 | -2.44 | 1.9 M |
| MSI | Motorola Solutions | 19.762 | 77.74 B | -0.6619 | -3.24 | 3.93 M |
| FDX | Fedex Corp | 42.2745 | 77.31 B | -0.3946 | -0.92 | 5.01 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 8.00 | -2.00 | -20 | 500 | |
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 123 | |
| PIF | Polaris Infrastructure Inc | 739.1182 | -67.1926 | -8.33 | 7 | |
| WPRT | Westport Fuel Systems Inc | 81.70 | -7.00 | -7.89 | 9.54 K | |
| NOA | North American Construction Group Ltd | 5.6771 | -0.467 | -7.6 | 56.2 K | |
| TECK-B | Teck Resources Limited | 13.6874 | -0.8465 | -5.82 | 11.07 M | |
| ARX | Arc Resources Ltd | 8.4786 | -0.4786 | -5.34 | 1.34 M | |
| PNP | Pinetree Capital Ltd | 410.00 | -22.00 | -5.09 | 2.9 K | |
| SDE | Spartan Delta Corp | 69.4189 | -3.4709 | -4.76 | 324 | |
| TOT | Total Energy Services Inc | 3.1328 | -0.1384 | -4.23 | 14.3 K | |
| TXP | Touchstone Exploration Inc | 38.6702 | -1.6655 | -4.13 | 377.6 K | |
| SU | Suncor Energy Inc | 21.4608 | -0.7651 | -3.44 | 7.33 M | |
| CFP | Canfor Corp | 5.09 | -0.18 | -3.42 | 82.6 K | |
| MRE | Martinrea International Inc | 4.7369 | -0.1634 | -3.33 | 74.22 K | |
| FRU | Freehold Royalties Ltd | 4.3116 | -0.1461 | -3.28 | 119.36 K | |
| BBD-B | Bombardier Inc Series B | 72.4563 | -2.4079 | -3.22 | 406.93 K | |
| ATS | Ats Corp | 4.61 | -0.15 | -3.15 | 292.3 K | |
| AGF-B | AGF Management Limited | 4.3231 | -0.1397 | -3.13 | 326.85 K | |
| BLX | Boralex Inc | 4.5812 | -0.1447 | -3.06 | 25.88 K | |
| BNE | Bonterra Energy Corp | 11.5379 | -0.3622 | -3.04 | 11.49 K | |
| RBA | Rb Global Inc | 17.7217 | -0.5449 | -2.98 | 78.77 K | |
| BBD-A | Bombardier Inc | 83.50 | -2.50 | -2.91 | 59.18 K | |
| HBM | Hudbay Minerals Inc | 7.123 | -0.2111 | -2.88 | 1.37 M | |
| WPM | Wheaton Precious Metals Corp | 8.2955 | -0.2452 | -2.87 | 1.72 M | |
| FM | First Quantum Minerals Ltd | 9.9359 | -0.2894 | -2.83 | 4 M | |
| PWF-PA | Power Financial Corp Pref A | 8.4697 | -0.2448 | -2.81 | 2.45 K | |
| GIL | Gildan Activewear Inc | 7.2367 | -0.2047 | -2.75 | 641.2 K | |
| ET | Evertz Technologies Ltd | 3.3972 | -0.0934 | -2.68 | 18.6 K | |
| CLS | Celestica Inc Sv | 7.71 | -0.21 | -2.65 | 1.01 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.5453 | -0.1496 | -2.63 | 627.99 K | |
| IMO | Imperial Oil | 32.0835 | -0.8512 | -2.58 | 790.1 K | |
| KEY | Keyera Corp | 3.2401 | -0.0855 | -2.57 | 180.12 K | |
| GBT | Bmtc Group Inc | 6.7365 | -0.1773 | -2.56 | 3.8 K | |
| TRX | Trx Gold Corporation | 3.81 | -0.10 | -2.56 | 124.43 K | |
| AAV | Advantage Oil & Gas Ltd | 5.80 | -0.15 | -2.52 | 1.58 M | |
| TECK-A | Teck Resources Limited | 15.2725 | -0.3847 | -2.46 | 6.26 K | |
| WFG | West Fraser Timber CO Ltd | 9.70 | -0.2428 | -2.44 | 248.8 K | |
| TIH | Toromont Ind | 10.1307 | -0.2407 | -2.32 | 158.35 K | |
| FNV | Franco-Nevada Corp | 24.698 | -0.5754 | -2.28 | 907.3 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.27 | -0.19 | -2.25 | 81 K | |
| OVV | Ovintiv Inc | 107.3911 | -2.4577 | -2.24 | 457.71 K | |
| D-UN | Dream Office Real Estate Investment Trust | 12.9145 | -0.2828 | -2.14 | 115.88 K | |
| CGY | Calian Group Ltd | 7.9865 | -0.1747 | -2.14 | 35.2 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6561 | -0.0787 | -2.11 | 5.2 K | |
| BHC | Bausch Health Companies Inc | 12.603 | -0.2708 | -2.1 | 421.25 K | |
| PD | Precision Drilling Corp | 122.20 | -2.60 | -2.08 | 1.65 M | |
| GRT-UN | Granite Real Estate Investment Trust | 4.0635 | -0.0843 | -2.03 | 63.13 K | |
| RCI-A | Rogers Communications Inc | 17.429 | -0.3597 | -2.02 | 1.19 K | |
| IMP | Intermap Tech Corp | 19.60 | -0.40 | -2 | 2.44 K | |
| BIR | Birchcliff Energy Ltd | 3.9268 | -0.0771 | -1.93 | 735.4 K | |
| STN | Stantec Inc | 11.5643 | -0.2196 | -1.86 | 354.21 K | |
| GAU | Galiano Gold Inc | 3.71 | -0.07 | -1.85 | 59 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.5404 | -0.1603 | -1.84 | 8.06 M | |
| CJR-B | Corus Entertainment Inc | 6.4306 | -0.1204 | -1.84 | 101 K | |
| NPI | Northland Power Inc | 3.2678 | -0.0608 | -1.83 | 237.14 K | |
| KBL | Kbro Linen Inc | 6.2872 | -0.1145 | -1.79 | 5.2 K | |
| BDT | Bird Construction Inc | 3.4288 | -0.0612 | -1.75 | 137.4 K | |
| LNR | Linamar Corp | 8.9096 | -0.1573 | -1.73 | 94.9 K | |
| TRP | TC Energy Corp | 13.2707 | -0.2329 | -1.72 | 1.25 M | |
| PBL | Pollard Banknote Ltd | 3.0208 | -0.0523 | -1.7 | 15.8 K | |
| TCL-B | Transcontinental Inc | 3.579 | -0.0607 | -1.67 | 2.4 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.9951 | -0.0842 | -1.66 | 32.1 K | |
| TCW | Trican Well | 6.2021 | -0.1019 | -1.62 | 331.54 K | |
| X | TMX Group Ltd | 3.8692 | -0.062 | -1.58 | 1.77 M | |
| BU | Burcon Nutrascience Corp | 95.1199 | -1.4889 | -1.54 | 1.01 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.9082 | -0.0607 | -1.53 | 152.43 K | |
| TVA-B | TVA Group Inc | 8.4811 | -0.126 | -1.46 | 1.8 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.6074 | -0.1104 | -1.43 | 63.11 K | |
| MFI | Maple Leaf Foods | 5.0661 | -0.0702 | -1.37 | 51.24 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7693 | -0.0522 | -1.37 | 14.25 K | |
| TRZ | Transat At Inc | 10.51 | -0.14 | -1.31 | 22.03 K | |
| CGX | Cineplex Inc | 9.2159 | -0.1197 | -1.28 | 83.27 K | |
| NWC | The North West Company Inc | 6.972 | -0.0905 | -1.28 | 110.28 K | |
| AIF | Altus Group Ltd | 4.2835 | -0.0532 | -1.23 | 30.81 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.6832 | -0.0947 | -1.22 | 400 | |
| CGI | CDN General Inv | 6.9688 | -0.0855 | -1.21 | 17.03 K | |
| TXG | Torex Gold Resources Inc | 4.0824 | -0.0498 | -1.21 | 23 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.3659 | -0.0879 | -1.18 | 2.6 M | |
| VLN | Velan Inc Sv | 8.977 | -0.1059 | -1.17 | 1.2 K | |
| PGIC | Premium Global Income Split Corp | 51.6637 | -0.6078 | -1.16 | 1.34 K | |
| RY | Royal Bank of Canada | 23.2227 | -0.2704 | -1.15 | 2.86 M | |
| FTT | Finning Intl | 10.7462 | -0.1202 | -1.11 | 634.68 K | |
| BCE-PR | BCE Inc Pref R | 6.8968 | -0.0758 | -1.09 | 4.9 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.0115 | -0.0959 | -1.05 | 363.11 K | |
| OBE | Obsidian Energy Ltd | 104.30 | -1.05 | -1 | 791.54 K | |
| SSRM | Ssr Mining Inc | 21.3474 | -0.2107 | -0.98 | 148.4 K | |
| EMA | Emera Incorporated | 9.1657 | -0.0899 | -0.97 | 124.56 K | |
| SEA | Seabridge Gold Inc | 22.0241 | -0.2147 | -0.97 | 21.66 K | |
| CCO | Cameco Corp | 23.4923 | -0.2282 | -0.96 | 978.42 K | |
| VNP | 5N Plus Inc | 6.38 | -0.06 | -0.93 | 101.7 K | |
| MTL | Mullen Group Ltd | 6.8969 | -0.0639 | -0.92 | 143.4 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.8017 | -0.0438 | -0.9 | 45.18 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4744 | -0.0316 | -0.9 | 28.66 K | |
| BNS | Bank of Nova Scotia | 17.7719 | -0.1612 | -0.9 | 1.92 M | |
| BN-PM | Brookfield Corporation | 6.1201 | -0.0539 | -0.87 | 5.97 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.4664 | -0.0654 | -0.87 | 5.58 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.6309 | -0.066 | -0.86 | 140 | |
| RUS | Russel Metals | 5.7172 | -0.0492 | -0.85 | 244.2 K | |
| SII | Sprott Inc | 19.5606 | -0.1667 | -0.85 | 11.9 K | |
| GWO | Great-West Lifeco Inc | 9.772 | -0.08 | -0.81 | 321.56 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0017 | 223.32 B | -0.0401 | -1.32 | 47.2 K |
| BYDDY | BYD Company Limited | 39.25 | 103.3 B | -0.75 | -1.88 | 10.72 K |
| MBGAF | Mercedes-Benz Group AG | 23.7673 | 50.95 B | -0.3285 | -1.36 | 460 K |
| GAMI | GAMCO Investors Inc | 18.7883 | 543.78 M | -0.3614 | -1.89 | 48.47 K |
| NTPIF | Nam Tai Property Inc. | 4.36 | 277.75 M | -0.05 | -1.13 | 112.34 K |
| HSTC | HST Global Inc | 17.85 | 91.93 M | -0.90 | -4.8 | 20.36 K |
| KUBR | Kuber Resources Corporation | 4.40 | 9.61 M | -0.20 | -4.35 | 119 |
| ICBU | Imd Companies | 4.00 | 1.97 M | -0.50 | -11.11 | 750 K |
| VALV | Shengkai Innovations Inc | 5.50 | 1.72 M | -0.10 | -1.79 | 2.15 K |
| MEDH | MedX Holdings Inc | 20.00 | 1.48 M | -2.50 | -11.11 | 55.14 K |
| FCGD | First Colombia Gold Corp | 50.00 | 978.13 K | -75.00 | -60 | 5 |
| VGLS | VG Life Sciences Inc | 803357.3125 | 866.42 K | -196642.6875 | -19.66 | 2 |
| ERHE | ERHC Energy Inc | 55.00 | 863.83 K | -8.00 | -12.7 | 1.9 M |
| SEII | Sharing Economy International Inc | 4800.0049 | 733.04 K | -720.0005 | -13.04 | 23 |
| WNBD | Winning Brands Corporation | 6.00 | 27.12 K | -4.50 | -42.86 | 227.19 K |
| ERINQ | Erin Energy Corporation | 4.9532 | 21.53 K | -0.2218 | -4.29 | 47.89 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.88 | 14.07 K | -0.06 | -1.21 | 174.47 K |
| XLWH | Xinliwang International Holdings Company Ltd | 60.00 | 10.92 K | -10.00 | -14.29 | 673 |
| CDVIQ | Cal Dive International Inc | 8.34 | 9.86 K | -0.16 | -1.88 | 903.74 K |
| ESNC | EnSync Inc | 6.383 | 6.81 K | -0.0915 | -1.41 | 6.18 K |
| CGIP | Celadon Group Inc | 8.0116 | 5.66 K | -0.6088 | -7.06 | 116.42 K |
| STTO | SITO Mobile Ltd. | 12.00 | 5.13 K | -0.30 | -2.44 | 40 |
| HDYNQ | Hyperdynamics Corporation | 4.00 | 3.56 K | -0.1608 | -3.86 | 14.54 K |
| RITT | RiT Technologies Ltd | 3.20 | 1.55 K | -0.48 | -13.04 | 80 |
| TXIC | Tongxin International Ltd | 5.16 | 1.45 K | -0.54 | -9.47 | 38.26 K |
| SPOI | SPO Networks Inc | 10.00 | 1.24 K | -8.00 | -44.44 | 5 |
| CYRNQ | CYRNQ | 39.40 | 799 | -0.60 | -1.5 | 1.7 K |
| YVRLF | Liquid Media Group Ltd. | 20.01 | 482 | -2.88 | -12.58 | 60 |
| SYNE | Synthesis Energy Systems Inc | 67.20 | 157 | -3.84 | -5.41 | 7.6 K |
| PEHD | Perigee Holdings Inc. | 340.00 | 130 | -20.00 | -5.56 | 4 |
| FONU | FonU2 Inc | 120.00 | -40.00 | -25 | 4 | |
| OWCP | OWC Pharmaceutical Research Corp | 9.00 | -2.00 | -18.18 | 700 | |
| IGNT | Ingen Technologies Inc | 11.00 | -0.90 | -7.56 | 78.85 K | |
| FRTD | Fortitude Group Inc | 127.2727 | -5.7273 | -4.31 | 227.36 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LMR | Lomiko Metals Inc | 5.50 | -1.50 | -21.43 | 2.49 K | |
| NTH | Nord Precious Metals Mining Inc. | 10.5079 | -2.627 | -20 | 57 | |
| MYID | Killi Ltd | 69.7545 | -13.951 | -16.67 | 2.54 M | |
| HAWK | Hawkeye Gold & Diamond Inc | 45.00 | -9.00 | -16.67 | 162 K | |
| CTM | Canterra Minerals Corporation | 5.00 | -1.00 | -16.67 | 397 | |
| LOD | Lode Gold Resources Inc. | 9.00 | -1.80 | -16.67 | 22 | |
| TGX | True North Gems Inc | 390.00 | -60.00 | -13.33 | 87 | |
| FUSE | Fuse Cobalt Inc | 70.00 | -10.00 | -12.5 | 25 | |
| VMY-H | Voice Mobility International Inc | 7.25 | -1.00 | -12.12 | 520 | |
| SNV | Sonoro Energy Ltd | 60.00 | -8.00 | -11.76 | 859 | |
| AEMC | Alaska Energy Metals Corporation | 23.00 | -3.00 | -11.54 | 691 | |
| VLI | Vision Lithium Inc | 3.10 | -0.40 | -11.43 | 20 K | |
| WPG | West Point Gold Corp. | 4.00 | -0.50 | -11.11 | 20 | |
| XIM | Ximen Mining Corp | 10.625 | -1.25 | -10.53 | 5 K | |
| MUR | Murchison Minerals Ltd | 22.50 | -2.50 | -10 | 680 | |
| VLC | Velocity Minerals Ltd | 5.60 | -0.60 | -9.68 | 700 | |
| AXL | Arrow Exploration Corp | 20.5128 | -1.7094 | -7.69 | 3 K | |
| OPW | Opawica Explorations Inc | 336.00 | -24.00 | -6.67 | 269.75 K | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 640 | |
| MAX | Max Resource Corp | 22.80 | -1.20 | -5 | 333 | |
| SC-H | Serrano Resources Ltd | 15.00 | -0.75 | -4.76 | 488 | |
| RHT | Reliq Health Technologies Inc | 5.25 | -0.25 | -4.55 | 6.26 K | |
| AVCR | Avricore Health Inc | 9.20 | -0.40 | -4.17 | 2.41 K | |
| FMM | Full Metal Minerals Ltd | 5.7763 | -0.1991 | -3.33 | 10.85 K | |
| AZR | Azarga Metals Corp | 180.00 | -5.00 | -2.7 | 75.31 K | |
| RET-A | Reitmans (Canada) Limited | 8.4522 | -0.0915 | -1.07 | 44.61 K |