Loser Volumes for 5 August 2009 from 00:00:00 until 23:59:59
Loser Volumes for 5 August 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 | 28.2343 | 66.15 B | -0.4629 | -1.61 | 232.1 K |
| SEB | Seaboard Corporation | 1055.9449 | 4.02 B | -11.6144 | -1.09 | 600 |
| UUUU | Energy Fuels Inc | 13.90 | 3.62 B | -0.395 | -2.76 | 50 |
| NHC | National Healthcare Corp | 21.9617 | 3.47 B | -1.5002 | -6.39 | 32.2 K |
| NG | Novagold Resources Inc | 3.6253 | 3.45 B | -0.2441 | -6.31 | 1.64 M |
| NOG | Northern Oil and Gas | 52.94 | 2.62 B | -0.8095 | -1.51 | 26.92 K |
| SVM | Silvercorp Metals Inc | 3.1117 | 2.25 B | -0.0254 | -0.81 | 497.35 K |
| CET | Central Securities Corp | 6.4613 | 1.6 B | -0.0669 | -1.02 | 31.6 K |
| NAK | Northern Dynasty Minerals | 6.92 | 941.39 M | -0.28 | -3.89 | 363.73 K |
| REPX | Riley Exploration Permian Inc | 52.488 | 779.1 M | -0.9373 | -1.75 | 1.22 K |
| OBE | Obsidian Energy Ltd | 60.0051 | 695.15 M | -0.58 | -0.96 | 257.3 K |
| GAU | Galiano Gold Inc | 3.10 | 545.94 M | -0.08 | -2.52 | 138.1 K |
| GTE | Gran Tierra Energy Inc | 38.30 | 330.8 M | -0.20 | -0.52 | 141.96 K |
| PLX | Protalix Biotherapeutics | 68.30 | 211.1 M | -0.50 | -0.73 | 24.97 K |
| GORO | Gold Resource Corp | 3.1897 | 211.07 M | -0.0487 | -1.5 | 44.3 K |
| SIF | Sifco Industries | 10.0246 | 124.32 M | -0.1041 | -1.03 | 2.6 K |
| WYY | Widepoint Corp | 6.50 | 113.6 M | -0.10 | -1.52 | 4.76 K |
| WWR | Westwater Resources | 6540.00 | 79.8 M | -60.00 | -0.91 | 52 |
| AREN | The Arena Group Holdings Inc | 6.38 | 61.88 M | -0.22 | -3.33 | 5 |
| APT | Alpha Pro Tech | 3.02 | 54.35 M | -0.03 | -0.98 | 313.52 K |
| NNVC | Nanoviricides Inc | 51.10 | 34.93 M | -1.40 | -2.67 | 516 |
| CVM | Cel-Sci Corp | 3975.00 | 25.87 M | -75.00 | -1.85 | 421 |
| MXC | Mexco Energy Corp | 12.3076 | 19.99 M | -0.5669 | -4.4 | 3.5 K |
| INUV | Inuvo Inc | 24.00 | 14.17 M | -1.00 | -4 | 323 |
| AIRI | Air Industries Group Inc | 60.6298 | 12.61 M | -6.3644 | -9.5 | 1 |
| TOVX | Theriva Biologics Inc | 3412.50 | 11.06 M | -175.00 | -4.88 | 2 |
| UUU | Universal Security Instruments | 4.3701 | 10.78 M | -0.3705 | -7.82 | 5.8 K |
| CVR | Chicago Rivet & Machine Company | 9.1125 | 9.76 M | -0.329 | -3.48 | 1.4 K |
| GBR | New Concept Energy Inc | 7.0699 | 3.69 M | -0.4101 | -5.48 | 1.55 K |
| PW | Power REIT | 8.7456 | 2.92 M | -0.0949 | -1.07 | 2.21 K |
| ITP | IT Tech Packaging Inc | 33.8319 | 2.91 M | -1.5555 | -4.4 | 1.45 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 116.0938 | -0.9531 | -0.81 | 271.58 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3644.22 | 5.98 T | -32.4199 | -0.88 | 19.17 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 11.1973 | 4.2 T | -0.0642 | -0.57 | 93.59 M |
| GOOG | Alphabet Inc Class C | 11.1449 | 4.19 T | -0.064 | -0.57 | 94.03 M |
| AMZN | Amazon.com Inc | 4.2145 | 2.88 T | -0.0755 | -1.76 | 145.63 M |
| WMT | Walmart Inc. Common Stock | 11.6347 | 923.22 B | -0.1537 | -1.3 | 53.15 M |
| ASML | ASML Holding N.V. ADR | 23.7406 | 680.62 B | -0.8783 | -3.57 | 2.39 M |
| INTC | Intel Corp | 12.1209 | 509.19 B | -0.2057 | -1.67 | 60.03 M |
| CSCO | Cisco Systems Inc | 14.2687 | 488.26 B | -0.1737 | -1.2 | 79 M |
| AMAT | Applied Materials | 10.4766 | 435.21 B | -0.1602 | -1.51 | 12.3 M |
| COST | Costco Wholesale | 34.5362 | 421.12 B | -0.2957 | -0.85 | 3.52 M |
| KLAC | K L A-Tencor Corp | 17.8026 | 272.09 B | -0.263 | -1.46 | 3.53 M |
| TXN | Texas Instruments | 15.7972 | 252.6 B | -0.1425 | -0.89 | 10.83 M |
| AMGN | Amgen Inc | 42.1473 | 225.15 B | -1.4205 | -3.26 | 7.1 M |
| STX | Seagate Technology | 6.1857 | 199.04 B | -0.1499 | -2.37 | 14.17 M |
| WDC | Western Digital Cp | 18.7942 | 197.7 B | -0.1022 | -0.54 | 3.69 M |
| VZ | Verizon Communications Inc | 12.3084 | 195.19 B | -0.2322 | -1.85 | 18.56 M |
| MRVL | Marvell Technology Inc | 11.9592 | 194.84 B | -0.0767 | -0.64 | 11.56 M |
| PEP | Pepsico Inc | 35.3354 | 189.46 B | -0.4054 | -1.13 | 10.09 M |
| ADI | Analog Devices | 18.7387 | 182.62 B | -0.1563 | -0.83 | 1.8 M |
| QCOM | Qualcomm Inc | 30.1837 | 171.22 B | -0.3294 | -1.08 | 12.78 M |
| GILD | Gilead Sciences Inc | 16.1792 | 168.47 B | -0.342 | -2.07 | 18.38 M |
| ISRG | Intuitive Surg Inc | 26.1578 | 143.77 B | -0.3744 | -1.41 | 7.66 M |
| VRTX | Vertex Pharmaceutic | 36.95 | 133.25 B | -0.80 | -2.12 | 2.25 M |
| SBUX | Starbucks Corporation | 7.3979 | 123.68 B | -0.08 | -1.07 | 35.57 M |
| ADP | Automatic Data Processing, Inc. | 21.6488 | 106.99 B | -0.1205 | -0.55 | 3.88 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.4187 | 104.74 B | -0.3917 | -2.2 | 920.1 K |
| ADBE | Adobe Systems Inc | 32.01 | 100.93 B | -0.99 | -3 | 10.12 M |
| CSX | CSX Corp | 3.4322 | 92.77 B | -0.0557 | -1.6 | 35.23 M |
| MAR | Marriot International | 18.4932 | 92.46 B | -0.1203 | -0.65 | 3.37 M |
| INTU | Intuit Inc | 26.1513 | 91.56 B | -0.3265 | -1.23 | 4.5 M |
| CMCSA | Comcast Corporation | 4.8451 | 90.38 B | -0.1093 | -2.21 | 47.66 M |
| CDNS | Cadence Design Systems, Inc. | 5.70 | 88.99 B | -0.25 | -4.2 | 3.39 M |
| SNPS | Synopsys Inc | 19.70 | 78.95 B | -0.52 | -2.57 | 1.07 M |
| HON | Honeywell International Inc. Common Stock | 21.9118 | 74.59 B | -0.2235 | -1.01 | 6.14 M |
| MPWR | Monolithic Power Sys | 19.4551 | 70.03 B | -0.4015 | -2.02 | 332.3 K |
| COHR | Coherent Inc | 11.2827 | 69.58 B | -0.2543 | -2.2 | 260.8 K |
| PCAR | Paccar Inc | 13.2666 | 68.99 B | -0.1445 | -1.08 | 4.41 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.3261 | 63.77 B | -1.6438 | -7.84 | 13.08 M |
| TER | Teradyne Inc | 7.5449 | 62.96 B | -0.0828 | -1.09 | 9.17 M |
| FAST | Fastenal Company | 3.0009 | 59.92 B | -0.0862 | -2.79 | 20.99 M |
| ADSK | Autodesk Inc | 21.76 | 52.68 B | -0.16 | -0.73 | 4.27 M |
| EA | Electronic Arts Inc | 19.8161 | 52.58 B | -1.4473 | -6.81 | 22.45 M |
| XEL | XCEL Energy Inc | 10.9433 | 49.1 B | -0.1064 | -0.96 | 1.92 M |
| AXON | Axon Enterprise Inc | 5.12 | 48.72 B | -0.15 | -2.85 | 290.5 K |
| CCEP | Coca-Cola Europacific Partners Plc | 5.5167 | 47.35 B | -0.04 | -0.72 | 4.59 M |
| EXC | Exelon Corp | 18.3749 | 46.59 B | -0.3643 | -1.94 | 5.86 M |
| EBAY | Ebay Inc | 8.0672 | 45.53 B | -0.0859 | -1.05 | 49.18 M |
| TTWO | Take-Two Interactive Software | 9.27 | 45.44 B | -0.27 | -2.83 | 1.71 M |
| ODFL | Old Dominion Freight Line Inc | 5.1047 | 44.2 B | -0.1348 | -2.57 | 4.07 M |
| PAYX | Paychex Inc | 15.2285 | 42.81 B | -0.1613 | -1.05 | 3.5 M |
| NTAP | Netapp Inc | 16.8035 | 40.06 B | -0.1174 | -0.69 | 5.37 M |
| ROP | Roper Industries | 42.9947 | 39.09 B | -0.8613 | -1.96 | 349.1 K |
| ESLT | Elbit Systems Ltd | 49.0614 | 36.52 B | -0.4267 | -0.86 | 11 K |
| KMB | Kimberly-Clark Corp | 37.9269 | 36.23 B | -0.3951 | -1.03 | 2.21 M |
| BIDU | Baidu Inc ADR | 34.70 | 35.56 B | -0.444 | -1.26 | 11.66 M |
| ERIC | Ericsson ADR | 5.7188 | 33.39 B | -0.0882 | -1.52 | 2.15 M |
| CASY | Casey's General Stor | 23.4208 | 31.05 B | -0.5449 | -2.27 | 412.72 K |
| BIIB | Biogen Inc | 47.62 | 30.86 B | -0.99 | -2.04 | 2.3 M |
| ALNY | Alnylam Pharmaceuticals | 23.24 | 29.97 B | -0.65 | -2.72 | 308.4 K |
| ILMN | Illumina Inc | 35.8171 | 29.13 B | -0.642 | -1.76 | 666.76 K |
| TCOM | Trip.com Group Ltd ADR | 12.4619 | 28.7 B | -1.1395 | -8.38 | 14.04 M |
| FISV | Fiserv Inc | 11.4529 | 27.49 B | -0.2034 | -1.74 | 5.03 M |
| CINF | Cincinnati Financial | 14.0092 | 26.47 B | -0.1472 | -1.04 | 2.11 M |
| JBHT | J B Hunt Transport | 24.4007 | 25.92 B | -0.458 | -1.84 | 1.56 M |
| ENTG | Entegris Inc | 3.6958 | 24.53 B | -0.0574 | -1.53 | 789.34 K |
| EXPD | Expeditors Intl | 26.3006 | 23.98 B | -0.5267 | -1.96 | 3.42 M |
| FFIV | F5 Networks Inc | 37.49 | 23.95 B | -0.53 | -1.39 | 1.45 M |
| ULTA | Ulta Beauty Inc | 10.9871 | 22.87 B | -0.2076 | -1.85 | 163.3 K |
| UTHR | United Therapeutic | 47.415 | 21.95 B | -0.69 | -1.43 | 1.38 M |
| WWD | Woodward Inc | 17.5339 | 21.42 B | -0.6652 | -3.66 | 429.73 K |
| MKSI | Mks Instruments Inc | 15.808 | 20.75 B | -0.287 | -1.78 | 210.8 K |
| RGLD | Royal Gold Inc | 34.5994 | 19.73 B | -0.3868 | -1.11 | 334.7 K |
| SBAC | SBA Communications | 23.8344 | 19.42 B | -0.4312 | -1.78 | 1.03 M |
| EVRG | Evergy Inc | 10.0897 | 19.21 B | -0.1029 | -1.01 | 667.4 K |
| VTRS | Viatris Inc | 10.7795 | 18.75 B | -0.2917 | -2.63 | 6.4 M |
| LNT | Alliant Energy Corp | 7.3573 | 18.21 B | -0.0562 | -0.76 | 964.31 K |
| NDSN | Nordson Corp | 19.3855 | 17.34 B | -0.1837 | -0.94 | 408.4 K |
| GEN | Gen Digital Inc | 5.4219 | 17.25 B | -0.143 | -2.57 | 28.66 M |
| CHRW | C.H. Robinson Ww | 36.7893 | 17.14 B | -0.6871 | -1.83 | 1.4 M |
| STRL | Sterling Constructio | 15.82 | 16.79 B | -0.12 | -0.75 | 146.45 K |
| PAA | Plains All American Pipeline LP | 7.41 | 16.4 B | -0.0592 | -0.79 | 560 K |
| JAZZ | Jazz Pharma Plc | 6.25 | 16.16 B | -0.05 | -0.79 | 1.34 M |
| PTC | Ptc Inc | 13.08 | 16.06 B | -0.16 | -1.21 | 1.61 M |
| LAMR | Lamar Advertis A | 12.2517 | 15.65 B | -0.0727 | -0.59 | 2.39 M |
| LECO | Lincoln Elec Hld | 15.9105 | 15.64 B | -0.1753 | -1.09 | 843.2 K |
| IESC | Ies Holdings | 8.20 | 15.27 B | -0.50 | -5.75 | 39.58 K |
| LOGI | Logitech Int S.A. | 11.5611 | 14.79 B | -0.2149 | -1.82 | 803.73 K |
| TTMI | TTM Technologies | 10.97 | 14.55 B | -0.38 | -3.35 | 543.1 K |
| UHAL | A M E R C O | 4.1089 | 14.54 B | -0.1035 | -2.46 | 277 K |
| TXRH | Texas Roadhouse Inc | 8.6228 | 14.08 B | -0.0791 | -0.91 | 463.93 K |
| APA | Apa Corp | 63.5126 | 14 B | -0.3208 | -0.5 | 4.55 M |
| AMKR | Amkor Technology | 5.9698 | 13.81 B | -0.0372 | -0.62 | 2.7 M |
| LULU | Lululemon Athletica | 9.385 | 13.73 B | -0.335 | -3.45 | 1.18 M |
| BMRN | Biomarin Pharmaceuticals | 15.98 | 13.6 B | -0.32 | -1.96 | 1.36 M |
| AEIS | Advanced Energy | 11.0794 | 13.51 B | -0.4314 | -3.75 | 254.2 K |
| HAS | Hasbro Inc | 15.4085 | 13.38 B | -0.1177 | -0.76 | 1.73 M |
| TRMB | Trimble Navigation | 12.155 | 13.14 B | -0.07 | -0.57 | 1.38 M |
| SMTC | Semtech Corp | 17.54 | 13.04 B | -0.82 | -4.47 | 624.19 K |
| ICLR | Icon Plc | 23.28 | 12.9 B | -0.72 | -3 | 143.31 K |
| EXEL | Exelixis Inc | 5.63 | 12.48 B | -0.18 | -3.1 | 641.51 K |
| ALGN | Align Technology | 10.40 | 12.36 B | -0.73 | -6.56 | 926.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.8301 | 2.23 T | -0.1262 | -1.81 | 11.25 M |
| LLY | Eli Lilly and Company | 22.0765 | 1.09 T | -0.229 | -1.03 | 4.81 M |
| WMT | Wal-Mart Stores | 11.5888 | 913.86 B | -0.1531 | -1.3 | 53.15 M |
| V | Visa Inc | 15.1627 | 671.05 B | -0.1597 | -1.04 | 19.88 M |
| XOM | Exxon Mobil Corporation | 41.0037 | 666.14 B | -0.3337 | -0.81 | 20.35 M |
| JNJ | Johnson & Johnson | 36.9814 | 628.65 B | -0.3732 | -1 | 8.58 M |
| ORCL | Oracle Corporation | 17.5884 | 441.52 B | -0.3692 | -2.06 | 36 M |
| CAT | Caterpillar Inc | 30.9361 | 393.3 B | -0.8292 | -2.61 | 15.6 M |
| CVX | Chevron Corp | 35.7514 | 385.65 B | -0.3176 | -0.88 | 9.23 M |
| KO | Coca-Cola Company | 14.7017 | 373.07 B | -0.0986 | -0.67 | 15.01 M |
| UNH | Unitedhealth Group Inc | 20.4261 | 368.33 B | -0.5852 | -2.79 | 7.89 M |
| PG | Procter & Gamble Company | 35.1584 | 334.9 B | -1.0109 | -2.79 | 21.31 M |
| MRK | Merck & Company | 16.0103 | 327.65 B | -0.1244 | -0.77 | 13.38 M |
| RTX | Raytheon Technologies | 23.2044 | 299.99 B | -0.244 | -1.04 | 7.05 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.90 | 248.92 B | -1.75 | -3.26 | 2.31 M |
| SAP | SAP Ag ADR | 35.8851 | 235.63 B | -0.2994 | -0.83 | 646.1 K |
| BHP | BHP Billiton Ltd ADR | 23.6471 | 228.94 B | -0.2429 | -1.02 | 6.34 M |
| TM | Toyota Motor Corp Ltd | 57.7647 | 222.87 B | -1.6877 | -2.84 | 625.51 K |
| IBM | International Business Machines | 64.2305 | 222.32 B | -0.6126 | -0.94 | 5.26 M |
| SAN | Banco Santander ADR | 5.3265 | 211.43 B | -0.063 | -1.17 | 3.61 M |
| APH | Amphenol Corp | 3.6479 | 209.56 B | -0.0787 | -2.11 | 9.58 M |
| ABT | Abbott Laboratories | 14.5931 | 191.92 B | -0.0995 | -0.68 | 16.42 M |
| ETN | Eaton Corp | 17.127 | 178.65 B | -0.2057 | -1.19 | 2.75 M |
| DIS | Walt Disney Company | 21.2593 | 178.23 B | -0.3113 | -1.44 | 12.04 M |
| UNP | Union Pacific Corp | 20.7138 | 174.5 B | -0.4089 | -1.94 | 4.79 M |
| T | American Telephone and Telegraph Inc. | 6.926 | 166.17 B | -0.1454 | -2.06 | 42.98 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.1494 | 165.5 B | -0.029 | -0.69 | 275 K |
| CRM | Salesforce.com Inc | 11.1119 | 158.33 B | -0.096 | -0.86 | 6.18 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.3226 | 157.27 B | -0.0422 | -0.66 | 681.86 K |
| COP | ConocoPhillips | 19.2556 | 152.93 B | -0.1123 | -0.58 | 11.65 M |
| DHR | Danaher Corp | 12.2553 | 144.67 B | -0.2522 | -2.02 | 8.19 M |
| GLW | Corning Inc | 11.1607 | 144.23 B | -0.1212 | -1.07 | 16.12 M |
| LMT | Lockheed Martin Corp | 44.2941 | 140.03 B | -0.6854 | -1.52 | 3.54 M |
| PH | Parker-Hannifin Corp | 35.095 | 134.85 B | -0.8503 | -2.37 | 1.52 M |
| SYK | Stryker Corp | 32.6075 | 133.18 B | -0.5603 | -1.69 | 3.51 M |
| CB | Chubb Ltd | 30.969 | 132.46 B | -0.2972 | -0.95 | 1.33 M |
| BMY | Bristol-Myers Squibb Company | 12.0247 | 130.12 B | -0.094 | -0.78 | 10.45 M |
| SPGI | S&P Global Inc | 22.9397 | 120.9 B | -0.5052 | -2.15 | 2.74 M |
| PGR | Progressive Corp | 9.2601 | 120.56 B | -0.0691 | -0.74 | 3.57 M |
| HDB | Hdfc Bank Ltd ADR | 3.8731 | 118.67 B | -0.0197 | -0.51 | 4.62 M |
| LOW | Lowe's Companies | 16.6304 | 112.73 B | -0.1036 | -0.62 | 9.3 M |
| ACN | Accenture Plc | 25.4468 | 110.24 B | -0.2014 | -0.79 | 2.7 M |
| MO | Altria Group | 6.9086 | 107.5 B | -0.0394 | -0.57 | 12.77 M |
| MCK | Mckesson Corp | 46.8384 | 102.45 B | -0.9227 | -1.93 | 3.3 M |
| PWR | Quanta Services | 22.812 | 101.94 B | -0.2658 | -1.15 | 7.02 M |
| EQNR | Equinor ASA ADR | 9.8628 | 97.37 B | -0.0584 | -0.59 | 878.3 K |
| DUK | Duke Energy Corp | 22.0449 | 96.29 B | -0.3595 | -1.6 | 2.36 M |
| EMR | Emerson Electric Company | 22.037 | 91.37 B | -0.8162 | -3.57 | 8.92 M |
| WMB | Williams Companies | 6.1702 | 90.15 B | -0.1377 | -2.18 | 7.39 M |
| UPS | United Parcel Service | 30.407 | 88.4 B | -0.2266 | -0.74 | 3.26 M |
| ELV | Elevance Health Inc | 40.3486 | 86.56 B | -1.0802 | -2.61 | 4.53 M |
| ITW | Illinois Tool Works Inc | 27.0326 | 83.31 B | -0.4417 | -1.61 | 2.98 M |
| MCO | Moody's Corp | 20.2288 | 82.75 B | -0.3278 | -1.59 | 3.86 M |
| RCL | Royal Caribbean Cruises Ltd | 12.9867 | 82.38 B | -0.115 | -0.88 | 3.49 M |
| EPD | Enterprise Products Partners LP | 4.7401 | 82.04 B | -0.0668 | -1.39 | 1.19 M |
| CP | Canadian Pacific Railway | 7.9214 | 81.48 B | -0.0418 | -0.52 | 2.12 M |
| E | Eni S.P.A. ADR | 16.3794 | 79.72 B | -0.1883 | -1.14 | 545.8 K |
| AMT | American Tower Corp | 24.2574 | 79.41 B | -0.6441 | -2.59 | 3.05 M |
| SLB | Schlumberger N.V. | 36.4201 | 78.08 B | -0.7405 | -1.99 | 8.75 M |
| ECL | Ecolab Inc | 34.552 | 78.05 B | -0.2552 | -0.73 | 1.4 M |
| MSI | Motorola Solutions | 22.4726 | 77.74 B | -0.3467 | -1.52 | 5.97 M |
| FDX | Fedex Corp | 55.3959 | 77.31 B | -0.8714 | -1.55 | 3.42 M |
| NSC | Norfolk Southern Corp | 29.7674 | 75.34 B | -0.4523 | -1.5 | 2.33 M |
| CL | Colgate-Palmolive Company | 24.1149 | 73.59 B | -0.2054 | -0.84 | 5.52 M |
| CI | Cigna Corp | 24.9223 | 73.3 B | -0.3438 | -1.36 | 3.08 M |
| DB | Deutsche Bank Ag | 39.2176 | 72.36 B | -0.2831 | -0.72 | 1.29 M |
| URI | United Rentals | 7.5931 | 70.29 B | -0.0871 | -1.13 | 845.7 K |
| TGT | Target Corporation | 26.4329 | 67.51 B | -0.2276 | -0.85 | 10.09 M |
| CRH | CRH Plc ADR | 15.9045 | 65.19 B | -0.2156 | -1.34 | 91.5 K |
| TEL | TE Connectivity Ltd | 16.0501 | 62.01 B | -0.1752 | -1.08 | 2.35 M |
| GWW | W.W. Grainger | 67.8398 | 61.46 B | -0.9439 | -1.37 | 764.2 K |
| RELX | Relx Plc ADR | 4.3059 | 60.27 B | -0.0568 | -1.3 | 389.6 K |
| NKE | Nike Inc | 12.0248 | 60.1 B | -0.1097 | -0.9 | 16.33 M |
| AME | Amtek Inc | 12.5125 | 59.27 B | -0.319 | -2.49 | 1.6 M |
| OXY | Occidental Petroleum Corp | 42.6017 | 58.53 B | -0.7288 | -1.68 | 5.62 M |
| OKE | Oneok Inc | 6.9689 | 58.29 B | -0.0874 | -1.24 | 1.65 M |
| SRE | Sempra | 15.1633 | 56.18 B | -0.29 | -1.88 | 2.58 M |
| CAH | Cardinal Health | 15.5316 | 54.84 B | -0.1883 | -1.2 | 2.46 M |
| LHX | L3Harris Technologies Inc | 21.4266 | 54.16 B | -0.3893 | -1.78 | 748 K |
| EW | Edwards Lifesciences Corp | 5.3175 | 53.34 B | -0.0933 | -1.72 | 3.09 M |
| DEO | Diageo Plc ADR | 38.443 | 52.23 B | -0.3512 | -0.91 | 393.4 K |
| HEI | Heico Corp | 7.0775 | 52.03 B | -0.1351 | -1.87 | 298.02 K |
| ETR | Entergy Corp | 19.2001 | 50.33 B | -0.2184 | -1.12 | 2.54 M |
| ROK | Rockwell Automation Inc | 29.2274 | 50.23 B | -0.6309 | -2.11 | 1.38 M |
| BDX | Becton Dickinson and Company | 37.4429 | 50 B | -0.2241 | -0.59 | 3.12 M |
| WAB | Wabtec Corp | 15.8972 | 49.92 B | -0.1209 | -0.75 | 697.91 K |
| INFY | Infosys Ltd ADR | 3.1668 | 49.74 B | -0.0342 | -1.07 | 17.12 M |
| AU | Anglogold Ashanti Ltd ADR | 31.3696 | 49.52 B | -0.6678 | -2.08 | 2.2 M |
| STM | Stmicroelectronics N.V. ADR | 5.2858 | 48.31 B | -0.1236 | -2.28 | 976.8 K |
| AZO | Autozone | 145.24 | 47.96 B | -3.07 | -2.07 | 1.09 M |
| WDS | Woodside Energy Group Ltd | 19.005 | 45.24 B | -0.3974 | -2.05 | 9.52 K |
| HUM | Humana Inc | 28.5674 | 44.54 B | -0.681 | -2.33 | 1.87 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 42.7142 | 42.81 B | -1.0347 | -2.37 | 6.11 M |
| A | Agilent Technologies | 14.8923 | 41.87 B | -0.4051 | -2.65 | 3.55 M |
| FNV | Franco Nev Corp | 20.568 | 41.73 B | -0.3876 | -1.85 | 1.6 K |
| WCN | Waste Connections Inc | 8.68 | 41.67 B | -0.0717 | -0.82 | 963 K |
| MSCI | MSCI Inc | 23.9101 | 40.93 B | -0.7291 | -2.96 | 447.8 K |
| WAT | Waters Corp | 51.32 | 40.86 B | -0.67 | -1.29 | 550.42 K |
| HMC | Honda Motor Company ADR | 17.4827 | 40.63 B | -0.1533 | -0.87 | 698.3 K |
| PCG | Pacific Gas & Electric Company | 28.8166 | 38.28 B | -0.2944 | -1.01 | 2.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 40.00 | -10.00 | -20 | 407 | |
| WJX | Wajax Corp | 6.2191 | -0.5475 | -8.09 | 142.01 K | |
| NG | Novagold Res Inc | 3.4567 | -0.2336 | -6.33 | 294.79 K | |
| BCT | Briacell Therapeutics Corp | 77.2524 | -4.8282 | -5.88 | 62 | |
| PNP | Pinetree Capital Ltd | 332.00 | -16.00 | -4.6 | 1.65 K | |
| STC | Sangoma Technologies Corp | 4.69 | -0.21 | -4.29 | 1.89 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.39 | -0.32 | -4.15 | 108.8 K | |
| SII | Sprott Inc | 19.7273 | -0.8335 | -4.05 | 3.44 K | |
| MSCL | Satellos Bioscience Inc | 115.20 | -4.80 | -4 | 440 | |
| CGY | Calian Group Ltd | 8.6104 | -0.3494 | -3.9 | 7.4 K | |
| CHR | Chorus Aviation Inc | 19.234 | -0.7355 | -3.68 | 793.68 K | |
| HPS-A | Hammond Power Solutions Inc | 5.2668 | -0.1963 | -3.59 | 8.86 K | |
| CSCI | Cosciens Biopharma Inc | 162000.00 | -6000.00 | -3.57 | 2 | |
| PHX | Phx Energy Services Corp | 3.0521 | -0.1129 | -3.57 | 58.58 K | |
| PIF | Polaris Infrastructure Inc | 787.1129 | -28.7968 | -3.53 | 37 | |
| ARX | Arc Resources Ltd | 8.4529 | -0.2973 | -3.4 | 1.18 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 7.4983 | -0.2499 | -3.23 | 6.3 K | |
| GAU | Galiano Gold Inc | 3.31 | -0.09 | -2.65 | 123.1 K | |
| IMO | Imperial Oil | 30.3084 | -0.793 | -2.55 | 946.53 K | |
| OVV | Ovintiv Inc | 104.624 | -2.5487 | -2.38 | 552.59 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.5401 | -0.1089 | -2.34 | 68.17 K | |
| SSRM | Ssr Mining Inc | 21.2421 | -0.498 | -2.29 | 104.8 K | |
| PSI | Pason Systems Inc | 5.0711 | -0.1175 | -2.26 | 51.89 K | |
| WN | George Weston Limited | 14.1113 | -0.326 | -2.26 | 396.01 K | |
| TRZ | Transat At Inc | 11.01 | -0.25 | -2.22 | 13.17 K | |
| BNE | Bonterra Energy Corp | 13.0221 | -0.2865 | -2.15 | 128.21 K | |
| PD | Precision Drilling Corp | 123.40 | -2.60 | -2.06 | 955.63 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.0435 | -0.1381 | -1.92 | 1.24 K | |
| RUS | Russel Metals | 6.1643 | -0.1174 | -1.87 | 574.6 K | |
| RCI-B | Rogers Communications Inc | 15.5088 | -0.2894 | -1.83 | 2.61 M | |
| GIB-A | CGI Inc | 10.7023 | -0.1982 | -1.82 | 517.65 K | |
| CCL-B | CCL Industries Inc | 3.6751 | -0.0674 | -1.8 | 78.85 K | |
| WPK | Winpak Ltd | 5.6864 | -0.1039 | -1.79 | 16.56 K | |
| MTY | Mty Food Group Inc | 6.7238 | -0.12 | -1.75 | 9.8 K | |
| IFC | Intact Financial Corp | 22.646 | -0.395 | -1.71 | 305.2 K | |
| AGF-B | AGF Management Limited | 5.4838 | -0.0925 | -1.66 | 164.15 K | |
| ELR | Eastern Platinum Ltd | 6.00 | -0.10 | -1.64 | 2.84 M | |
| RBA | Rb Global Inc | 18.2316 | -0.3004 | -1.62 | 32.81 K | |
| DSG | Descartes Sys | 4.25 | -0.07 | -1.62 | 5.53 K | |
| AAV | Advantage Oil & Gas Ltd | 5.57 | -0.09 | -1.59 | 496.57 K | |
| POW | Power Corp of Canada Sv | 13.1929 | -0.2126 | -1.59 | 806.04 K | |
| WCN | Waste Connections Inc | 15.0562 | -0.2413 | -1.58 | 179.48 K | |
| FSY | Forsys Metals Corp | 6.36 | -0.10 | -1.55 | 2.34 M | |
| JAG | Jaguar Mining Inc | 7403.3525 | -115.4199 | -1.54 | 370.39 K | |
| ATS | Ats Corp | 4.58 | -0.07 | -1.51 | 263.4 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.9551 | -0.0602 | -1.5 | 2.15 K | |
| L | Loblaw CO | 4.7155 | -0.0696 | -1.45 | 2.14 M | |
| OBE | Obsidian Energy Ltd | 100.73 | -1.47 | -1.44 | 803 K | |
| RCI-A | Rogers Communications Inc | 17.2077 | -0.249 | -1.43 | 1.13 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4395 | -0.0641 | -1.42 | 560 | |
| TCL-A | Transcontinental Inc | 3.5302 | -0.0491 | -1.37 | 39.47 K | |
| TPX-A | Molson Coors Canada Inc | 36.0174 | -0.4995 | -1.37 | 3.48 K | |
| VNP | 5N Plus Inc | 6.75 | -0.09 | -1.32 | 30.2 K | |
| SVM | Silvercorp Metals Inc | 3.2907 | -0.0422 | -1.27 | 414.2 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.8477 | -0.4493 | -1.24 | 243.8 K | |
| TPX-B | Molson Coors Canada Inc | 32.6851 | -0.4093 | -1.24 | 11.22 K | |
| MRC | Morguard Corp | 21.4347 | -0.2622 | -1.21 | 13.94 K | |
| OTEX | Open Text Corp | 7.8985 | -0.0959 | -1.2 | 582 K | |
| WFG | West Fraser Timber CO Ltd | 11.7953 | -0.1383 | -1.16 | 126.6 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.4513 | -0.0968 | -1.13 | 3.8 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.9871 | -0.0448 | -1.11 | 5.97 K | |
| IMG | Iamgold Corp | 10.7696 | -0.1207 | -1.11 | 951.99 K | |
| FNV | Franco-Nevada Corp | 22.1913 | -0.2465 | -1.1 | 186.8 K | |
| BHC | Bausch Health Companies Inc | 13.5926 | -0.1494 | -1.09 | 352.97 K | |
| IGM | Igm Financial Inc | 17.823 | -0.1913 | -1.06 | 102.9 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.9683 | -0.0519 | -1.03 | 283.21 K | |
| CCO | Cameco Corp | 24.9855 | -0.2532 | -1 | 703.62 K | |
| PIC-PA | Premium Income Corp Pref A | 5.3841 | -0.0541 | -0.99 | 206.71 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.2367 | -0.0323 | -0.99 | 444 | |
| ACO-X | ATCO Ltd | 11.3198 | -0.1126 | -0.98 | 48 K | |
| CGO | Cogeco Inc Sv | 12.7845 | -0.1224 | -0.95 | 22.34 K | |
| IAG | IA Financial Corp Inc | 18.3217 | -0.1736 | -0.94 | 170.3 K | |
| ENB | Enbridge Inc | 9.0594 | -0.0844 | -0.92 | 1.04 M | |
| ATRL | Atkinsrealis Group Inc | 37.5174 | -0.3331 | -0.88 | 492.78 K | |
| PBH | Premium Brands Holdings Corp | 4.9657 | -0.0439 | -0.88 | 17.49 K | |
| CCA | Cogeco Communications Inc | 17.2304 | -0.1512 | -0.87 | 40.11 K | |
| CYB | Cymbria Corp Cl A | 11.75 | -0.10 | -0.84 | 17.04 K | |
| CGX | Cineplex Inc | 9.4807 | -0.0788 | -0.82 | 148.45 K | |
| PTM | Platinum Group Metals Ltd | 125.00 | -1.00 | -0.79 | 2.02 K | |
| TRP | TC Energy Corp | 12.6456 | -0.0935 | -0.73 | 3.55 M | |
| MG | Magna International Inc | 7.919 | -0.0568 | -0.71 | 1.32 M | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.8345 | -0.0536 | -0.68 | 20.88 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.6135 | -0.0377 | -0.67 | 4.75 K | |
| NPI | Northland Power Inc | 3.5916 | -0.0241 | -0.67 | 162.79 K | |
| AEM | Agnico Eagle Mines Ltd | 48.6961 | -0.3251 | -0.66 | 632.14 K | |
| ALS | Altius Minerals Corp | 5.096 | -0.0334 | -0.65 | 23.49 K | |
| ET | Evertz Technologies Ltd | 3.3058 | -0.0213 | -0.64 | 1.4 K | |
| T | Telus Corp | 3.4882 | -0.021 | -0.6 | 2.84 M | |
| AIM | Aimia Inc | 9.0652 | -0.0542 | -0.59 | 1 M | |
| MATR | Mattr Corp | 15.4827 | -0.0912 | -0.59 | 127.62 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.2646 | 223.32 B | -0.1173 | -3.47 | 34.9 K |
| BYDDY | BYD Company Limited | 60.60 | 103.3 B | -1.00 | -1.62 | 32.64 K |
| MBGAF | Mercedes-Benz Group AG | 31.7724 | 50.95 B | -0.9722 | -2.97 | 558.7 K |
| BRDCY | Bridgestone Corporation | 5.2268 | 32.89 B | -0.1252 | -2.34 | 7.94 K |
| LNWO | Light & Wonder, Inc. | 18.18 | 7.06 B | -0.19 | -1.03 | 710.6 K |
| GAMI | GAMCO Investors Inc | 17.4007 | 543.78 M | -0.1423 | -0.81 | 23.03 K |
| PWBK | Pacific West Bancorp | 43.00 | 33.41 M | -8.70 | -16.83 | 100 |
| CUBT | Curative Biotechnology Inc | 75.00 | 8.76 M | -26.25 | -25.93 | 473 |
| MEDH | MedX Holdings Inc | 13.75 | 1.48 M | -6.25 | -31.25 | 66.67 K |
| DKAM | Drinks Americas Holdings Ltd | 487.5004 | 278.3 K | -26.2496 | -5.11 | 19 |
| MJLB | Ultrack Systems Inc | 105.00 | 212.46 K | -5.00 | -4.55 | 20 |
| PJET | Priority Aviation Inc | 750.00 | 98.01 K | -250.00 | -25 | 2 |
| GRLF | Green Leaf Innovations Inc | 15.50 | 93.34 K | -1.50 | -8.82 | 14.12 M |
| USRM | U.S. Stem Cell Inc | 760.00 | 64.15 K | -90.00 | -10.59 | 77 |
| RGGI | Resgreen Group International Inc | 580.00 | 48.75 K | -70.00 | -10.77 | 9 |
| WNBD | Winning Brands Corporation | 7.05 | 27.12 K | -0.20 | -2.76 | 11.08 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.65 | 14.07 K | -0.11 | -2.31 | 185.08 K |
| CBRI | CMTSU Liquidation Inc | 3.15 | 8.16 K | -0.08 | -2.48 | 362.26 K |
| ESNC | EnSync Inc | 6.499 | 6.81 K | -0.091 | -1.38 | 7.41 K |
| CGIP | Celadon Group Inc | 8.5818 | 5.66 K | -0.2126 | -2.42 | 52.2 K |
| SIMPQ | Simply Inc | 512.50 | 1.55 K | -17.50 | -3.3 | 761 |
| TXIC | Tongxin International Ltd | 8.09 | 1.45 K | -0.11 | -1.34 | 67.13 K |
| SPOI | SPO Networks Inc | 20.00 | 1.24 K | -10.00 | -33.33 | 47 |
| SYNE | Synthesis Energy Systems Inc | 69.76 | 157 | -1.92 | -2.68 | 9.52 K |
| IZNN | IZON Network Inc | 29.75 | -11.05 | -27.08 | 14.72 K | |
| PMMEF | Premium Exploration Inc | 4.225 | -0.275 | -6.11 | 69 K | |
| IGNT | Ingen Technologies Inc | 4.70 | -0.30 | -6 | 121.61 K | |
| FRTD | Fortitude Group Inc | 66.8182 | -3.1818 | -4.55 | 264.18 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SSE | Silver Spruce Resources Inc | 9.00 | -3.00 | -25 | 949 | |
| CMIL | Capella Minerals Limited | 6.30 | -2.10 | -25 | 148 | |
| XIM | Ximen Mining Corp | 6.875 | -1.875 | -21.43 | 20 K | |
| LMR | Lomiko Metals Inc | 9.50 | -2.50 | -20.83 | 2.02 K | |
| CTM | Canterra Minerals Corporation | 4.00 | -1.00 | -20 | 6.55 K | |
| ADD | Arctic Star Exploration Corp | 9.60 | -2.40 | -20 | 1.5 K | |
| LQWD | LQwD FinTech Corp | 14.70 | -3.50 | -19.23 | 192 | |
| GGA | Goldgroup Mining Inc. | 4.845 | -0.855 | -15 | 639 | |
| GORO | Goldgroup Mining Inc. | 19.38 | -3.42 | -15 | 160 | |
| CD | Cantex Mine Development Corp | 24.00 | -3.00 | -11.11 | 1.46 K | |
| PEX | Pacific Ridge Exploration Ltd | 9.50 | -1.00 | -9.52 | 66.99 K | |
| FUSE | Fuse Cobalt Inc | 100.00 | -10.00 | -9.09 | 174 | |
| JSPX | JasperX Technologies Inc. | 100.00 | -10.00 | -9.09 | 48 | |
| STS | South Star Mining Corp | 15.00 | -1.50 | -9.09 | 19 | |
| TRAN | Clean Energy Transition Inc. | 49.50 | -4.50 | -8.33 | 815 | |
| MAX | Max Resource Corp | 14.40 | -1.20 | -7.69 | 8 | |
| EGT | Eguana Technologies Inc | 12.00 | -1.00 | -7.69 | 420 | |
| SIEN | Sienna Resources Inc. | 7.00 | -0.50 | -6.67 | 27.6 K | |
| EPO-H | Encanto Potash Corp | 14.00 | -1.00 | -6.67 | 1.57 K | |
| WEC | Winchester Equity Corporation | 6.20 | -0.40 | -6.06 | 51.2 K | |
| RHT | Reliq Health Technologies Inc | 4.25 | -0.25 | -5.56 | 12.25 K | |
| PUMA | Puma Exploration Inc | 17.00 | -1.00 | -5.56 | 5.2 K | |
| SNV | Sonoro Energy Ltd | 68.00 | -4.00 | -5.56 | 211 | |
| EON | EON Lithium Corp. | 55.00 | -3.00 | -5.17 | 206 | |
| AVCR | Avricore Health Inc | 12.00 | -0.60 | -4.76 | 875 | |
| MVI-H | Monitor Ventures Inc | 10.00 | -0.50 | -4.76 | 200 | |
| FMM | Full Metal Minerals Ltd | 4.1828 | -0.1992 | -4.55 | 2.08 K | |
| AZR | Azarga Metals Corp | 160.00 | -7.50 | -4.48 | 43.7 K | |
| MRZL | Mont Royal Resources Limited. | 10.4895 | -0.4662 | -4.26 | 9.5 K | |
| VMY-H | Voice Mobility International Inc | 6.25 | -0.25 | -3.85 | 200 | |
| BARU | Baru Gold Corp | 17.625 | -0.5875 | -3.23 | 112.19 K | |
| NBY | Niobay Metals Inc | 3.05 | -0.10 | -3.17 | 139 K | |
| GBU | Gabriel Resources Ltd | 18.50 | -0.50 | -2.63 | 552.8 K | |
| SILV | Silver Valley Metals Corp. | 10.26 | -0.27 | -2.56 | 32.5 K | |
| WINS | Winshear Gold Corp | 25.9003 | -0.37 | -1.41 | 193 |