Loser Volumes for 27 July 2009 from 00:00:00 until 23:59:59
Loser Volumes for 27 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NG | Novagold Resources Inc | 3.7157 | 3.45 B | -0.0633 | -1.68 | 1.13 M |
| SVM | Silvercorp Metals Inc | 3.01 | 2.25 B | -0.0423 | -1.39 | 294.25 K |
| BHB | Bar Harbor Bankshares | 7.9572 | 676.85 M | -0.365 | -4.39 | 9 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.16 | 334.8 M | -0.19 | -5.67 | 111.96 K |
| GTE | Gran Tierra Energy Inc | 37.90 | 330.8 M | -0.30 | -0.79 | 83.54 K |
| BKTI | Bk Technologies Inc | 6.219 | 291.86 M | -0.0398 | -0.64 | 1 K |
| ELLO | Ellomay Capital Ltd | 4.6709 | 272.22 M | -0.5839 | -11.11 | 31 |
| ACU | Acme United Corp | 5.8212 | 228.46 M | -0.0355 | -0.61 | 4 K |
| GORO | Gold Resource Corp | 3.1339 | 211.07 M | -0.0209 | -0.66 | 183.9 K |
| NEN | New England Realty Associates | 9.9335 | 195.21 M | -0.1986 | -1.96 | 2.1 K |
| ESP | Espey Mfg. & Electronics | 6.8176 | 191.09 M | -0.1203 | -1.73 | 1.2 K |
| PLG | Platinum Group Metals Ltd | 104.00 | 190.48 M | -4.00 | -3.7 | 724 |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 158.22 M | -140.00 | -7.41 | 13 |
| BCV | Bancroft Convertible Fund | 4.5494 | 144.12 M | -0.0829 | -1.79 | 7.2 K |
| IOR | Income Opportunity Realty Trust | 6.90 | 84.37 M | -0.3399 | -4.69 | 2.32 K |
| WWR | Westwater Resources | 6420.00 | 79.8 M | -300.00 | -4.46 | 84 |
| CVU | CPI Aerostructures | 6.15 | 72.61 M | -0.05 | -0.81 | 32.38 K |
| AREN | The Arena Group Holdings Inc | 6.38 | 61.88 M | -0.22 | -3.33 | 18 |
| DXR | Daxor Corp | 7.6576 | 59.55 M | -0.0766 | -0.99 | 8.87 K |
| OPTT | Ocean Power Tech Inc | 970.00 | 54.14 M | -11.60 | -1.18 | 83.88 K |
| CVM | Cel-Sci Corp | 2925.00 | 25.87 M | -300.00 | -9.3 | 382 |
| MXC | Mexco Energy Corp | 12.0266 | 19.99 M | -0.0872 | -0.72 | 3 K |
| INUV | Inuvo Inc | 29.00 | 14.17 M | -1.00 | -3.33 | 349 |
| DSS | Document Security Systems | 4237.6763 | 5.55 M | -62.3188 | -1.45 | 4 |
| GBR | New Concept Energy Inc | 7.29 | 3.69 M | -0.21 | -2.8 | 200 |
| PW | Power REIT | 8.8405 | 2.92 M | -0.0689 | -0.77 | 200 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 939.00 | -14.30 | -1.5 | 10 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.0431 | 3.66 T | -0.2508 | -1.45 | 80.95 M |
| AMZN | Amazon.com Inc | 4.212 | 2.88 T | -0.1125 | -2.6 | 225.64 M |
| ASML | ASML Holding N.V. ADR | 22.526 | 680.62 B | -0.3177 | -1.39 | 1.91 M |
| COST | Costco Wholesale | 34.2687 | 421.12 B | -0.3168 | -0.92 | 2.91 M |
| AZN | Astrazeneca Plc ADR | 22.7161 | 245.81 B | -0.3789 | -1.64 | 1.25 M |
| VZ | Verizon Communications Inc | 12.2021 | 195.19 B | -0.1968 | -1.59 | 20.4 M |
| QCOM | Qualcomm Inc | 30.6251 | 171.22 B | -0.5733 | -1.84 | 15.15 M |
| BKNG | Booking Holdings Inc | 4.8188 | 159.49 B | -0.0263 | -0.54 | 14.34 M |
| ISRG | Intuitive Surg Inc | 24.30 | 143.77 B | -0.4255 | -1.72 | 11.66 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.168 | 104.74 B | -0.1201 | -0.69 | 1.02 M |
| MAR | Marriot International | 16.9528 | 92.46 B | -0.0883 | -0.52 | 3.44 M |
| ROST | Ross Stores Inc | 9.3088 | 79.63 B | -0.0908 | -0.97 | 4.9 M |
| NTES | Netease Inc ADR | 6.3944 | 79.46 B | -0.1537 | -2.35 | 13.78 M |
| MPWR | Monolithic Power Sys | 20.1813 | 70.03 B | -0.2478 | -1.21 | 343.1 K |
| BKR | Baker Hughes A Ge Co. Cl A | 20.481 | 63.77 B | -0.1543 | -0.75 | 2.93 M |
| GRMN | Garmin Ltd | 15.6183 | 59.78 B | -0.131 | -0.83 | 1.68 M |
| ADSK | Autodesk Inc | 21.90 | 52.68 B | -0.40 | -1.79 | 4.75 M |
| EA | Electronic Arts Inc | 20.1366 | 52.58 B | -0.4177 | -2.03 | 9.33 M |
| EXC | Exelon Corp | 19.4054 | 46.59 B | -0.6293 | -3.14 | 7.86 M |
| FLEX | Flextronics Intl Ltd | 3.8915 | 46 B | -0.1236 | -3.08 | 8.53 M |
| IDXX | Idexx Laboratories | 24.995 | 45.01 B | -0.155 | -0.62 | 687.22 K |
| UAL | United Airlines Holdings Inc | 3.72 | 40.61 B | -0.07 | -1.85 | 7.2 M |
| ROP | Roper Industries | 42.2693 | 39.09 B | -0.4987 | -1.17 | 981.62 K |
| EXPE | Expedia Group Inc | 24.0979 | 39.08 B | -0.2507 | -1.03 | 1.51 M |
| MSTR | Strategy | 5.81 | 36.44 B | -0.09 | -1.53 | 423 K |
| ERIC | Ericsson ADR | 5.5131 | 33.39 B | -0.1587 | -2.8 | 7.97 M |
| ACGL | Arch Capital Grp Ltd | 6.6404 | 33.18 B | -0.038 | -0.57 | 3.89 M |
| ON | On Semiconductor | 7.55 | 32.44 B | -0.08 | -1.05 | 6 M |
| CASY | Casey's General Stor | 23.874 | 31.05 B | -0.2414 | -1 | 336.86 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.2934 | 30.83 B | -0.3464 | -3.59 | 3.71 M |
| TSEM | Tower Semiconductor | 9.30 | 29.42 B | -0.45 | -4.62 | 29.85 K |
| INSM | Insmed Inc | 9.90 | 28.89 B | -0.80 | -7.48 | 2.6 M |
| TCOM | Trip.com Group Ltd ADR | 12.0763 | 28.7 B | -0.1841 | -1.5 | 2.49 M |
| JBHT | J B Hunt Transport | 23.9744 | 25.92 B | -0.2703 | -1.11 | 1.84 M |
| DLTR | Dollar Tree Inc | 15.1933 | 24.72 B | -0.1167 | -0.76 | 2.47 M |
| FFIV | F5 Networks Inc | 37.11 | 23.95 B | -0.38 | -1.01 | 1.06 M |
| ULTA | Ulta Beauty Inc | 11.0068 | 22.87 B | -0.2473 | -2.2 | 69.3 K |
| WWD | Woodward Inc | 18.0483 | 21.42 B | -0.7716 | -4.1 | 841.93 K |
| MKSI | Mks Instruments Inc | 15.8654 | 20.75 B | -0.1476 | -0.92 | 478.6 K |
| GMAB | Genmab A/S ADR | 3.94 | 19.29 B | -0.03 | -0.76 | 1 K |
| VTRS | Viatris Inc | 9.8069 | 18.75 B | -1.4183 | -12.63 | 50.92 M |
| LNT | Alliant Energy Corp | 7.3745 | 18.21 B | -0.0721 | -0.97 | 1.19 M |
| AKAM | Akamai Technologies | 20.33 | 17.68 B | -0.80 | -3.79 | 5.58 M |
| GEN | Gen Digital Inc | 6.1618 | 17.25 B | -0.0464 | -0.75 | 8.03 M |
| PTC | Ptc Inc | 12.92 | 16.06 B | -0.32 | -2.42 | 868.27 K |
| IESC | Ies Holdings | 9.01 | 15.27 B | -0.25 | -2.7 | 13.27 K |
| TTMI | TTM Technologies | 9.61 | 14.55 B | -0.09 | -0.93 | 119.96 K |
| HAS | Hasbro Inc | 15.338 | 13.38 B | -0.1402 | -0.91 | 2.1 M |
| TRMB | Trimble Navigation | 10.72 | 13.14 B | -0.08 | -0.74 | 1.37 M |
| ICLR | Icon Plc | 21.97 | 12.9 B | -0.13 | -0.59 | 254.47 K |
| MDGL | Madrigal Pharmaceuticals Inc | 86.80 | 12.39 B | -0.70 | -0.8 | 1.66 K |
| KTOS | Kratos Defns | 8.00 | 11.98 B | -0.10 | -1.23 | 8.32 K |
| LFUS | Littelfuse Inc | 20.6471 | 11.66 B | -0.1533 | -0.74 | 127.26 K |
| RMBS | Rambus Inc | 16.11 | 10.54 B | -0.40 | -2.42 | 1.5 M |
| PODD | Insulet Corp | 7.35 | 10.06 B | -0.08 | -1.08 | 168.77 K |
| AVAV | Aerovironment Inc | 29.52 | 9.81 B | -0.81 | -2.67 | 209.46 K |
| SAIA | Saia Inc | 10.30 | 9.73 B | -0.3467 | -3.26 | 337.68 K |
| IONS | Ionis Pharmaceuticals | 17.45 | 9.39 B | -0.16 | -0.91 | 686.3 K |
| IDCC | Interdigital Inc | 21.0729 | 9.07 B | -0.1131 | -0.53 | 412.78 K |
| PLXS | Plexus Cp | 25.24 | 7.28 B | -0.56 | -2.17 | 458.54 K |
| POOL | Pool Corp | 17.6592 | 7.25 B | -1.294 | -6.83 | 1.67 M |
| SLAB | Silicon Labs Inc | 39.61 | 7.22 B | -0.34 | -0.85 | 779.38 K |
| MRCY | Mercury Sys Inc | 10.9585 | 6.7 B | -0.0866 | -0.78 | 78.78 K |
| WFRD | Weatherford International Plc | 18.0129 | 6.67 B | -0.6808 | -3.64 | 17.35 M |
| URBN | Urban Outfitters Inc | 22.22 | 6.63 B | -0.25 | -1.11 | 1.94 M |
| LSTR | Landstar System | 28.9186 | 6.31 B | -0.1508 | -0.52 | 461.36 K |
| RUSHA | Rush Entpr Cl A | 4.9455 | 6.27 B | -0.1593 | -3.12 | 295.43 K |
| LKQ | LKQ Corp | 8.0279 | 6.25 B | -0.0578 | -0.71 | 531.21 K |
| RUSHB | Rush Entpr Cl B | 4.1982 | 6.11 B | -0.167 | -3.83 | 2.25 K |
| CRUS | Cirrus Logic Inc | 5.36 | 6.11 B | -0.13 | -2.37 | 567.39 K |
| AUB | Atlantic Union Bancshares Corp | 9.7581 | 6.07 B | -0.086 | -0.87 | 13.41 K |
| CZR | Caesars Entertainment Inc | 3.74 | 6.04 B | -0.33 | -8.11 | 225.41 K |
| CACC | Credit Acceptance | 26.34 | 5.99 B | -0.15 | -0.57 | 19.66 K |
| OTEX | Open Text Cp | 7.0415 | 5.81 B | -0.2478 | -3.4 | 2.38 M |
| NICE | Nice Ltd ADR | 25.2262 | 5.76 B | -0.38 | -1.48 | 273.74 K |
| MKTX | Marketaxess Holdings | 8.888 | 5.72 B | -0.0482 | -0.54 | 73.59 K |
| PSMT | Pricesmart Inc | 13.0455 | 5.49 B | -0.1953 | -1.47 | 74.66 K |
| IEP | Icahn Enterprises | 5.9773 | 5.33 B | -0.0884 | -1.46 | 56.66 K |
| MYRG | MYR Group Inc | 18.77 | 5.18 B | -1.02 | -5.15 | 107.6 K |
| GNTX | Gentex Corp | 5.2319 | 4.98 B | -0.0291 | -0.55 | 3.61 M |
| CAR | Avis Budget Group | 7.4868 | 4.93 B | -0.1616 | -2.11 | 2.65 M |
| DIOD | Diodes Inc | 18.00 | 4.93 B | -0.62 | -3.33 | 343.6 K |
| ICUI | I C U Medical Inc | 38.98 | 4.48 B | -0.61 | -1.54 | 247.4 K |
| LIVN | Livanova Plc OR Sh | 16.99 | 4.44 B | -0.27 | -1.56 | 135.34 K |
| TCBI | Texas Capital Bncsh | 15.5544 | 4.38 B | -0.1472 | -0.94 | 191.66 K |
| NWE | Northwestern Corp | 12.1342 | 4.34 B | -0.1101 | -0.9 | 343.04 K |
| MAT | Mattel Inc | 12.0383 | 4.26 B | -0.1936 | -1.58 | 2.33 M |
| OLED | Universal Display | 11.344 | 4.23 B | -0.3392 | -2.9 | 174.26 K |
| BELFB | BEL Fuse Inc Cl B | 14.3025 | 4.19 B | -0.1204 | -0.83 | 14.1 K |
| UCTT | Ultra Clean Holdings | 3.66 | 4.1 B | -0.19 | -4.94 | 31.84 K |
| DORM | Dorman Products Inc | 7.4914 | 3.97 B | -0.3445 | -4.4 | 155.1 K |
| OTTR | Otter Tail Corp | 13.438 | 3.87 B | -0.0758 | -0.56 | 201.77 K |
| CALM | Cal-Maine Foods IN | 8.4691 | 3.85 B | -0.8876 | -9.49 | 3.28 M |
| IPAR | Inter Parfums Inc | 6.4006 | 3.78 B | -0.2182 | -3.3 | 107.93 K |
| LOPE | Grand Canyon Educati | 17.16 | 3.61 B | -0.48 | -2.72 | 236.11 K |
| SBCF | Seacoast Banking Cp | 8.8057 | 3.44 B | -0.2212 | -2.45 | 22.24 K |
| USLM | U S Lime & Mineral | 8.0212 | 3.42 B | -0.2394 | -2.9 | 100.5 K |
| DGII | Digi Intl Inc | 10.43 | 3.23 B | -0.20 | -1.88 | 88.28 K |
| CRVL | Corvel Cp | 4.0783 | 3.2 B | -0.0534 | -1.29 | 48.16 K |
| MZTI | MZTI | 29.4705 | 3.18 B | -0.6697 | -2.22 | 127.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 18.0314 | 441.52 B | -0.2871 | -1.57 | 23.78 M |
| HSBC | HSBC Holdings Plc ADR | 20.4668 | 357.09 B | -0.1384 | -0.67 | 1.12 M |
| MS | Morgan Stanley | 19.5613 | 342.13 B | -0.1395 | -0.71 | 15.64 M |
| MRK | Merck & Company | 16.6375 | 327.65 B | -0.119 | -0.71 | 21.03 M |
| HD | Home Depot | 16.7761 | 325.73 B | -0.1066 | -0.63 | 13.44 M |
| GS | Goldman Sachs Group | 122.5133 | 302.01 B | -0.6354 | -0.52 | 7.61 M |
| PM | Philip Morris International Inc | 21.3826 | 290.2 B | -0.2747 | -1.27 | 8.75 M |
| BML-PG | Bank of America Corporation | 6.4493 | 259.93 B | -0.089 | -1.36 | 22.75 K |
| BAC-PL | Bank of America Corporation | 290.2064 | 243.4 B | -1.7589 | -0.6 | 2.74 K |
| AXP | American Express Company | 22.3388 | 232.36 B | -0.8895 | -3.83 | 23.21 M |
| C | Citigroup Inc | 19.7629 | 230.78 B | -0.2939 | -1.47 | 61.94 M |
| APH | Amphenol Corp | 3.7606 | 209.56 B | -0.035 | -0.92 | 5.98 M |
| BLK | Blackrock Inc | 124.0469 | 188.62 B | -1.4233 | -1.13 | 568.72 K |
| CRM | Salesforce.com Inc | 10.9739 | 158.33 B | -0.1454 | -1.31 | 4.35 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 29.1352 | 155.93 B | -0.2207 | -0.75 | 7.4 K |
| DHR | Danaher Corp | 12.3754 | 144.67 B | -0.1501 | -1.2 | 5.93 M |
| GLW | Corning Inc | 11.1069 | 144.23 B | -0.3365 | -2.94 | 21.67 M |
| SONY | Sony Group Corp ADR | 4.0951 | 138.24 B | -0.0992 | -2.37 | 6.58 M |
| COF | Capital One Financial Corp | 23.1167 | 136.46 B | -0.1938 | -0.83 | 11.93 M |
| SYK | Stryker Corp | 31.8278 | 133.18 B | -0.3005 | -0.94 | 2.47 M |
| CB | Chubb Ltd | 29.7367 | 132.46 B | -0.2353 | -0.79 | 1.49 M |
| CVS | CVS Corp | 22.8062 | 121.14 B | -0.2211 | -0.96 | 8.34 M |
| HDB | Hdfc Bank Ltd ADR | 3.6412 | 118.67 B | -0.0704 | -1.9 | 9.03 M |
| MDT | Medtronic Inc | 23.083 | 113.82 B | -0.1592 | -0.68 | 6.7 M |
| LOW | Lowe's Companies | 15.7497 | 112.73 B | -0.5329 | -3.27 | 12.48 M |
| ACN | Accenture Plc | 25.2526 | 110.24 B | -0.2517 | -0.99 | 3.37 M |
| IBN | Icici Bank Ltd ADR | 4.7114 | 107.03 B | -0.0345 | -0.73 | 14.23 M |
| GD | General Dynamics Corp | 35.2412 | 106.66 B | -0.4075 | -1.14 | 7.05 M |
| TT | Trane Technologies Plc | 13.1256 | 105.79 B | -0.0817 | -0.62 | 8.84 M |
| BCS | Barclays Plc ADR | 11.5881 | 94.48 B | -0.4506 | -3.74 | 3.26 M |
| CMI | Cummins Inc | 27.8598 | 87.81 B | -0.3387 | -1.2 | 2.49 M |
| SHW | Sherwin-Williams Company | 15.4938 | 87.44 B | -0.171 | -1.09 | 3.35 M |
| ELV | Elevance Health Inc | 41.4129 | 86.56 B | -0.3177 | -0.76 | 3.32 M |
| ITW | Illinois Tool Works Inc | 27.1999 | 83.31 B | -0.2008 | -0.73 | 2.59 M |
| RCL | Royal Caribbean Cruises Ltd | 13.1592 | 82.38 B | -0.501 | -3.67 | 4.64 M |
| NOC | Northrop Grumman Corp | 27.7049 | 82.02 B | -0.3063 | -1.09 | 3.11 M |
| CP | Canadian Pacific Railway | 6.6993 | 81.48 B | -0.0468 | -0.69 | 2.68 M |
| SLB | Schlumberger N.V. | 38.029 | 78.08 B | -0.5723 | -1.48 | 7.15 M |
| CNI | Canadian National Railway | 16.8227 | 76.41 B | -0.1106 | -0.65 | 4.67 M |
| EOG | Eog Resources | 26.4173 | 75.08 B | -0.1387 | -0.52 | 5.07 M |
| BSX | Boston Scientific Corp | 10.49 | 74.52 B | -0.08 | -0.76 | 13.48 M |
| DLR | Digital Realty Trust | 20.0336 | 74.23 B | -0.4456 | -2.18 | 1.49 M |
| URI | United Rentals | 6.6052 | 70.29 B | -0.0484 | -0.73 | 770.3 K |
| TRP | Tc Energy Corp | 12.1406 | 68.51 B | -0.1159 | -0.95 | 308.4 K |
| MS-PA | Morgan Stanley | 8.1983 | 68.49 B | -0.0515 | -0.62 | 34.83 K |
| TDG | Transdigm Group Inc | 13.702 | 68.29 B | -0.0867 | -0.63 | 156.9 K |
| CRH | CRH Plc ADR | 15.344 | 65.19 B | -0.0986 | -0.64 | 50.1 K |
| AME | Amtek Inc | 15.1681 | 59.27 B | -0.1475 | -0.96 | 1.25 M |
| EW | Edwards Lifesciences Corp | 5.5367 | 53.34 B | -0.0675 | -1.2 | 3.02 M |
| STT | State Street Corp | 32.8918 | 52.22 B | -0.3265 | -0.98 | 6.11 M |
| ETR | Entergy Corp | 19.9173 | 50.33 B | -0.1737 | -0.86 | 2.11 M |
| WAB | Wabtec Corp | 15.4785 | 49.92 B | -0.3163 | -2 | 1.63 M |
| AU | Anglogold Ashanti Ltd ADR | 31.3452 | 49.52 B | -0.6108 | -1.91 | 1.36 M |
| STM | Stmicroelectronics N.V. ADR | 5.2515 | 48.31 B | -0.0481 | -0.91 | 979.2 K |
| AZO | Autozone | 154.68 | 47.96 B | -2.56 | -1.63 | 730 K |
| SPG-PJ | Simon Property Group Inc | 23.1922 | 45.48 B | -0.2109 | -0.9 | 400 |
| HUM | Humana Inc | 27.1094 | 44.54 B | -0.419 | -1.52 | 2.2 M |
| LYV | Live Nation Entertainment | 5.72 | 43.17 B | -0.22 | -3.7 | 427.71 K |
| FNV | Franco Nev Corp | 20.2546 | 41.73 B | -0.5938 | -2.85 | 3.6 K |
| CLS | Celestica Inc | 7.67 | 38.63 B | -0.17 | -2.17 | 1.09 M |
| CCL | Carnival Corp | 20.9491 | 37.9 B | -0.1928 | -0.91 | 3.44 M |
| TKO | Tko Group Holdings Inc Cl A | 7.9704 | 37.3 B | -0.0607 | -0.76 | 92.4 K |
| EC | Ecopetrol S.A. ADR | 7.51 | 34.87 B | -0.1695 | -2.21 | 71.3 K |
| KR | Kroger Company | 6.4816 | 34.7 B | -0.0459 | -0.7 | 12.76 M |
| CNC | Centene Corp | 4.495 | 33.13 B | -0.115 | -2.49 | 2.46 M |
| MLM | Martin Marietta Materials | 72.4021 | 32.67 B | -0.9216 | -1.26 | 387.92 K |
| EXR | Extra Space Storage Inc | 4.6948 | 32.39 B | -0.0786 | -1.65 | 522.7 K |
| TECK | Teck Resources Ltd | 18.2392 | 32.36 B | -0.1048 | -0.57 | 11.31 M |
| CCI | Crown Castle International Corp | 16.5939 | 32.32 B | -0.1344 | -0.8 | 2.01 M |
| TDY | Teledyne Technologies Inc | 33.40 | 31.82 B | -1.01 | -2.94 | 123.4 K |
| TPR | Tapestry Inc | 18.4009 | 31.06 B | -0.5695 | -3 | 6.94 M |
| DOV | Dover Corp | 20.4452 | 28.02 B | -0.3614 | -1.74 | 1.83 M |
| HAL | Halliburton Company | 17.418 | 27.73 B | -0.3712 | -2.09 | 17.47 M |
| DGX | Quest Diagnostics Inc | 41.0562 | 26.24 B | -0.3105 | -0.75 | 1.26 M |
| PHG | Koninklijke Philips Electronics ADR | 13.3906 | 26.2 B | -0.2299 | -1.69 | 1.24 M |
| IHG | Intercontinental Hotels Group ADR | 7.1575 | 23.88 B | -0.0944 | -1.3 | 22.39 K |
| OMC | Omnicom Group Inc | 20.4939 | 23.46 B | -0.139 | -0.67 | 2.44 M |
| PKG | Packaging Corp of America | 12.0676 | 22.84 B | -0.1105 | -0.91 | 1.07 M |
| MKCV | McCormick & Company, Incorporated | 12.1505 | 22.55 B | -0.1155 | -0.94 | 2.61 K |
| IP | International Paper Company | 14.0785 | 21.79 B | -0.1674 | -1.18 | 9.09 M |
| CMS | Cms Energy Corp | 7.2947 | 21.63 B | -0.0514 | -0.7 | 2.68 M |
| SNX | Synnex Corp | 12.7229 | 20.96 B | -0.3998 | -3.05 | 181.41 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 27.0148 | 20.35 B | -0.2998 | -1.1 | 536.09 K |
| BCH | Banco DE Chile ADR | 5.5249 | 20.15 B | -0.0382 | -0.69 | 29.68 K |
| TSN | Tyson Foods | 8.4155 | 19.8 B | -0.152 | -1.77 | 3.95 M |
| WCC | Wesco International | 24.4805 | 17.77 B | -0.2717 | -1.1 | 687.3 K |
| IEX | Idex Corp | 21.5659 | 17.73 B | -0.2052 | -0.94 | 388.33 K |
| BBY | Best Buy Company | 20.8256 | 17.49 B | -0.3123 | -1.48 | 5.6 M |
| PKX | Posco ADR | 55.704 | 17.27 B | -0.5777 | -1.03 | 342.3 K |
| CLH | Clean Harbors | 25.455 | 16.72 B | -0.235 | -0.91 | 261.85 K |
| CX | Cemex S.A.B. DE C.V. ADR | 7.2536 | 16.53 B | -0.1204 | -1.63 | 5.86 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.5499 | 16.01 B | -0.2774 | -1.56 | 190.8 K |
| TXT | Textron Inc | 10.7743 | 15.29 B | -0.1546 | -1.41 | 5.91 M |
| ALB | Albemarle Corp | 23.5242 | 15.14 B | -0.3774 | -1.58 | 771.96 K |
| CACI | Caci International | 44.55 | 15.03 B | -0.79 | -1.74 | 304.7 K |
| TU | Telus Corp | 3.0558 | 14.99 B | -0.0671 | -2.15 | 332 K |
| RPM | RPM International Inc | 10.0409 | 14.69 B | -0.1194 | -1.18 | 1.17 M |
| MKC | Mccormick & Company | 12.09 | 14.24 B | -0.111 | -0.91 | 1.18 M |
| MKC-V | McCormick & Company Incorporated | 12.392 | 14.22 B | -0.1178 | -0.94 | 2.8 K |
| AGI | Alamos Gold Inc | 7.4213 | 14.04 B | -0.227 | -2.97 | 11.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TCL-A | Transcontinental Inc | 3.2848 | -0.2945 | -8.23 | 150.28 K | |
| NOA | North American Construction Group Ltd | 4.7924 | -0.3195 | -6.25 | 3.2 K | |
| TRX | Trx Gold Corporation | 3.40 | -0.20 | -5.56 | 29.09 K | |
| SGY | Surge Energy Inc | 8.3695 | -0.4626 | -5.24 | 200 | |
| CGO | Cogeco Inc Sv | 13.0171 | -0.6915 | -5.04 | 22.14 K | |
| MFI | Maple Leaf Foods | 5.1832 | -0.246 | -4.53 | 88.35 K | |
| RCH | Richelieu Hardware Ltd | 5.1882 | -0.2128 | -3.94 | 79.41 K | |
| OTEX | Open Text Corp | 7.7699 | -0.2993 | -3.71 | 530.8 K | |
| ESM | Euro Sun Mining Inc | 5.0859 | -0.1817 | -3.45 | 8.56 K | |
| PTM | Platinum Group Metals Ltd | 113.00 | -4.00 | -3.42 | 663 | |
| QBR-B | Quebecor Inc | 3.5399 | -0.124 | -3.38 | 291.6 K | |
| LGD | Liberty Gold Corp | 16.12 | -0.56 | -3.36 | 44.89 K | |
| BBD-A | Bombardier Inc | 88.00 | -2.75 | -3.03 | 24.63 K | |
| EFR | Energy Fuels Inc | 16.00 | -0.50 | -3.03 | 6.34 K | |
| TAL | Petrotal Corp | 114.6988 | -3.5843 | -3.03 | 5.31 K | |
| BBD-B | Bombardier Inc Series B | 77.8046 | -2.4245 | -3.02 | 168 K | |
| FTT | Finning Intl | 10.6449 | -0.3228 | -2.94 | 408.25 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.4869 | -0.2229 | -2.89 | 7.03 K | |
| LUG | Lundin Gold Inc | 5.7866 | -0.1701 | -2.86 | 275 | |
| SAP | Saputo Inc | 8.5319 | -0.2503 | -2.85 | 858 K | |
| MRU | Metro Inc | 8.631 | -0.2452 | -2.76 | 1.59 M | |
| TRZ | Transat At Inc | 10.12 | -0.28 | -2.69 | 37.16 K | |
| QBR-A | Quebecor Inc | 3.5749 | -0.0979 | -2.67 | 2.9 K | |
| WPK | Winpak Ltd | 6.1466 | -0.1634 | -2.59 | 10.81 K | |
| NG | Novagold Res Inc | 3.5695 | -0.0886 | -2.42 | 198.79 K | |
| T | Telus Corp | 3.4385 | -0.0807 | -2.29 | 2.5 M | |
| STN | Stantec Inc | 10.6941 | -0.2445 | -2.24 | 185.82 K | |
| USA | Americas Silver Corp | 13.20 | -0.30 | -2.22 | 4.54 K | |
| AGI | Alamos Gold Inc Cls A | 7.6585 | -0.1735 | -2.22 | 368.71 K | |
| DII-B | Dorel Industries Inc | 6.943 | -0.1565 | -2.2 | 50.48 K | |
| JAG | Jaguar Mining Inc | 7065.3379 | -156.6411 | -2.17 | 180.63 K | |
| CGX | Cineplex Inc | 9.4596 | -0.1988 | -2.06 | 253.83 K | |
| SJ | Stella Jones Inc | 4.7445 | -0.0969 | -2 | 20 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.0067 | -0.1634 | -2 | 4 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.9206 | -0.0977 | -1.95 | 7.38 K | |
| PWF-PG | Power Financial Corp Pref G | 8.6119 | -0.1666 | -1.9 | 3.81 K | |
| BCE-PR | BCE Inc Pref R | 7.1001 | -0.1356 | -1.87 | 2.35 K | |
| CCL-B | CCL Industries Inc | 3.6908 | -0.0689 | -1.83 | 61.73 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.1171 | -0.1121 | -1.8 | 247.79 K | |
| CSU | Constellation Software Inc | 25.3518 | -0.4549 | -1.76 | 1.51 K | |
| WSP | WSP Global Inc | 13.8475 | -0.2435 | -1.73 | 39.8 K | |
| PNP | Pinetree Capital Ltd | 342.00 | -6.00 | -1.72 | 5.2 K | |
| L | Loblaw CO | 4.7991 | -0.0835 | -1.71 | 1.22 M | |
| FNV | Franco-Nevada Corp | 21.8214 | -0.3699 | -1.67 | 372.9 K | |
| CLS | Celestica Inc Sv | 8.34 | -0.14 | -1.65 | 380.2 K | |
| PHX | Phx Energy Services Corp | 3.1108 | -0.0518 | -1.64 | 2.33 K | |
| TIH | Toromont Ind | 9.7937 | -0.1619 | -1.63 | 130.72 K | |
| EMP-A | Empire Company Limited | 10.3828 | -0.1708 | -1.62 | 334.8 K | |
| BHC | Bausch Health Companies Inc | 13.77 | -0.224 | -1.6 | 427.75 K | |
| CYB | Cymbria Corp Cl A | 11.71 | -0.19 | -1.6 | 4.5 K | |
| ET | Evertz Technologies Ltd | 3.4338 | -0.0533 | -1.53 | 2.8 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.5211 | -0.1167 | -1.53 | 6.55 K | |
| CFW | Calfrac Well Services Ltd | 264.75 | -4.00 | -1.49 | 816 | |
| GTE | Gran Tierra Energy Inc | 40.70 | -0.60 | -1.45 | 88.83 K | |
| WN | George Weston Limited | 14.1965 | -0.2043 | -1.42 | 275.74 K | |
| PPL | Pembina Pipeline Corp | 4.8906 | -0.0697 | -1.41 | 410.62 K | |
| VET | Vermilion Energy Inc | 13.1743 | -0.1873 | -1.4 | 228.1 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.2972 | -0.1142 | -1.36 | 2.8 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.2194 | -0.0935 | -1.28 | 4.23 M | |
| ALS | Altius Minerals Corp | 5.2882 | -0.0668 | -1.25 | 16.11 K | |
| BIR | Birchcliff Energy Ltd | 4.1003 | -0.0514 | -1.24 | 183.2 K | |
| GIL | Gildan Activewear Inc | 7.0674 | -0.0866 | -1.21 | 425.2 K | |
| MTL | Mullen Group Ltd | 5.6691 | -0.0684 | -1.19 | 77.2 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.3621 | -0.0766 | -1.19 | 314.91 K | |
| PIF | Polaris Infrastructure Inc | 815.9097 | -9.5989 | -1.16 | 6 | |
| RCI-A | Rogers Communications Inc | 17.844 | -0.2047 | -1.13 | 1.17 K | |
| BN-PM | Brookfield Corporation | 6.3087 | -0.0693 | -1.09 | 6.6 K | |
| BDT | Bird Construction Inc | 3.4698 | -0.0363 | -1.04 | 30.6 K | |
| TRP | TC Energy Corp | 12.4425 | -0.13 | -1.03 | 1.72 M | |
| BN | Brookfield Corporation | 3.5733 | -0.0364 | -1.01 | 2.13 M | |
| EQB | EQB Inc | 6.8936 | -0.0677 | -0.97 | 1.4 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.9637 | -0.0579 | -0.96 | 27.8 K | |
| ESI | Ensign Energy Services Inc | 4.3557 | -0.0394 | -0.9 | 281.68 K | |
| PWF-PE | Power Financial Corp Pref E | 8.509 | -0.0768 | -0.89 | 2.03 K | |
| VNP | 5N Plus Inc | 6.79 | -0.06 | -0.88 | 98.5 K | |
| ARX | Arc Resources Ltd | 8.2228 | -0.0715 | -0.86 | 602.9 K | |
| ABX | Barrick Mining Corp | 27.7577 | -0.2277 | -0.81 | 1.93 M | |
| SEA | Seabridge Gold Inc | 24.7541 | -0.1994 | -0.8 | 7.25 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.0326 | -0.0322 | -0.79 | 11.1 K | |
| AEM | Agnico Eagle Mines Ltd | 46.5713 | -0.3705 | -0.79 | 466.29 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.7486 | -0.0676 | -0.77 | 2.97 K | |
| CNR | Canadian National Railway Co. | 18.232 | -0.1364 | -0.74 | 2.35 M | |
| HBM | Hudbay Minerals Inc | 7.4627 | -0.055 | -0.73 | 944 K | |
| TCW | Trican Well | 5.7875 | -0.0421 | -0.72 | 129.96 K | |
| LNF | Leons Furniture | 5.1026 | -0.037 | -0.72 | 550 | |
| CAE | Cae Inc | 5.7998 | -0.0419 | -0.72 | 404.29 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.836 | -0.034 | -0.7 | 173.34 K | |
| NWC | The North West Company Inc | 7.2799 | -0.0509 | -0.69 | 132.71 K | |
| TPX-B | Molson Coors Canada Inc | 32.1109 | -0.2244 | -0.69 | 4.15 K | |
| ALA | AltaGas Ltd | 6.4548 | -0.0447 | -0.69 | 351.83 K | |
| TWC | Twc Enterprises Ltd | 4.2235 | -0.0282 | -0.66 | 6.14 K | |
| REI-UN | RioCan Real Estate Investment Trust | 5.713 | -0.0377 | -0.66 | 653.6 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.7454 | -0.0377 | -0.65 | 7.11 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.4508 | -0.1145 | -0.65 | 110.58 K | |
| TECK-B | Teck Resources Limited | 19.6882 | -0.1274 | -0.64 | 8.06 M | |
| CTC-A | Canadian Tire Corporation Limited | 34.748 | -0.2237 | -0.64 | 192.4 K | |
| IFC | Intact Financial Corp | 23.2056 | -0.1448 | -0.62 | 374.6 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4911 | -0.0212 | -0.6 | 24.55 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.9251 | -0.0288 | -0.58 | 229.59 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.5007 | -0.0412 | -0.55 | 12.79 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0965 | 223.32 B | -0.0508 | -1.61 | 100 |
| MBGAF | Mercedes-Benz Group AG | 29.3521 | 50.95 B | -0.7174 | -2.39 | 727.8 K |
| BRDCY | Bridgestone Corporation | 5.0507 | 32.89 B | -0.0739 | -1.44 | 1.83 K |
| GAMI | GAMCO Investors Inc | 16.9356 | 543.78 M | -0.296 | -1.72 | 67.59 K |
| CUBT | Curative Biotechnology Inc | 41.25 | 8.76 M | -3.75 | -8.33 | 408 |
| MEDH | MedX Holdings Inc | 17.50 | 1.48 M | -2.50 | -12.5 | 29.23 K |
| ERHE | ERHC Energy Inc | 69.75 | 863.83 K | -1.25 | -1.76 | 266.61 K |
| NEOM | NeoMedia Technologies Inc | 17.40 | 508.84 K | -1.05 | -5.69 | 5.28 K |
| PJET | Priority Aviation Inc | 900.00 | 98.01 K | -150.00 | -14.29 | 10 |
| GRLF | Green Leaf Innovations Inc | 14.00 | 93.34 K | -3.25 | -18.84 | 56.72 M |
| RGGI | Resgreen Group International Inc | 680.00 | 48.75 K | -30.00 | -4.23 | 23 |
| WNBD | Winning Brands Corporation | 8.05 | 27.12 K | -0.10 | -1.23 | 21.3 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.53 | 14.07 K | -0.04 | -0.88 | 101.35 K |
| XLWH | Xinliwang International Holdings Company Ltd | 60.00 | 10.92 K | -20.00 | -25 | 907 |
| CGNH | CardioGenics Holdings Inc | 3.50 | 9.61 K | -0.10 | -2.78 | 20.56 K |
| CBRI | CMTSU Liquidation Inc | 3.35 | 8.16 K | -0.04 | -1.18 | 564.1 K |
| ESNC | EnSync Inc | 5.80 | 6.81 K | -0.0495 | -0.85 | 1.56 K |
| CGIP | Celadon Group Inc | 8.1952 | 5.66 K | -0.2899 | -3.42 | 96.5 K |
| STTO | SITO Mobile Ltd. | 11.60 | 5.13 K | -1.40 | -10.77 | 1.54 K |
| HDYNQ | Hyperdynamics Corporation | 4.08 | 3.56 K | -0.24 | -5.56 | 4.33 K |
| ZVOI | Zovio Inc | 18.12 | 3.42 K | -0.15 | -0.82 | 164.81 K |
| SIMPQ | Simply Inc | 492.475 | 1.55 K | -5.025 | -1.01 | 358 |
| TXIC | Tongxin International Ltd | 7.542 | 1.45 K | -0.208 | -2.68 | 39.5 K |
| SPOI | SPO Networks Inc | 84.00 | 1.24 K | -1.00 | -1.18 | 57 |
| CYRNQ | CYRNQ | 51.40 | 799 | -0.40 | -0.77 | 2.33 K |
| SPDC | Speed Commerce Inc | 31.04 | 603 | -0.32 | -1.02 | 8.57 K |
| FONU | FonU2 Inc | 72.00 | -16.00 | -18.18 | 13 | |
| IGNT | Ingen Technologies Inc | 5.50 | -0.80 | -12.7 | 74.33 K | |
| FRTD | Fortitude Group Inc | 70.00 | -9.5455 | -12 | 132.6 K | |
| PTRC | Petro River Oil Corp | 84.00 | -6.00 | -6.67 | 388 | |
| ESINQ | ITT Educational Services Inc | 95.52 | -2.64 | -2.69 | 1.05 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| USS | Uniserve Communications Corporation | 9.2105 | -3.9474 | -30 | 30 | |
| FMN | Fidelity Minerals Corp | 18.75 | -7.50 | -28.57 | 133 | |
| AVX | Altair Resources Inc | 30.60 | -10.80 | -26.09 | 281 | |
| CTEK | CLEANTEK Industries Inc | 5.2941 | -1.7647 | -25 | 9 | |
| STS | South Star Mining Corp | 13.50 | -4.50 | -25 | 477 | |
| KG | Klondike Gold Corp | 3.75 | -0.75 | -16.67 | 1.2 K | |
| TGX | True North Gems Inc | 330.00 | -60.00 | -15.38 | 19 | |
| VRB | Vanadiumcorp Resource Inc | 12.00 | -2.00 | -14.29 | 1.5 K | |
| LORD | St. James Gold Corp | 9.00 | -1.50 | -14.29 | 267 | |
| LQWD | LQwD FinTech Corp | 15.40 | -2.10 | -12 | 421 | |
| KIP | Kiplin Metals Inc | 259.20 | -32.40 | -11.11 | 66 K | |
| GGA | Goldgroup Mining Inc. | 5.13 | -0.57 | -10 | 1 K | |
| GORO | Goldgroup Mining Inc. | 20.52 | -2.28 | -10 | 250 | |
| HAN | Hannan Metals Ltd | 4.00 | -0.40 | -9.09 | 413 | |
| BQE | BQE Water Inc | 44.00 | -4.00 | -8.33 | 208.26 K | |
| CD | Cantex Mine Development Corp | 16.50 | -1.50 | -8.33 | 240 | |
| IB | IBC Advanced Alloys Corp | 6.60 | -0.60 | -8.33 | 83 | |
| VVTM | VVT Med Inc. | 607.4766 | -46.729 | -7.14 | 54 | |
| SNV | Sonoro Energy Ltd | 52.00 | -4.00 | -7.14 | 334 | |
| SIEN | Sienna Resources Inc. | 7.50 | -0.50 | -6.25 | 422.52 K | |
| OYL | CGX Energy Inc | 11.60 | -0.60 | -4.92 | 87.06 K | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | -1.00 | -4.35 | 761 | |
| EPO-H | Encanto Potash Corp | 15.00 | -0.50 | -3.23 | 356 | |
| SLG | PetroTal Corp | 21.2546 | -0.6642 | -3.03 | 531.32 K | |
| SILV | Silver Valley Metals Corp. | 9.99 | -0.27 | -2.63 | 35 K | |
| RET-A | Reitmans (Canada) Limited | 8.6859 | -0.2164 | -2.43 | 61.23 K | |
| BARU | Baru Gold Corp | 12.7292 | -0.2937 | -2.26 | 39.47 K | |
| TIG | Triumph Gold Corp | 58.00 | -1.00 | -1.69 | 3.18 K |