Loser Volumes for 30 September 2009 from 00:00:00 until 23:59:59
Loser Volumes for 30 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 11.40 | 10.83 B | -0.15 | -1.3 | 49.13 K |
| SEB | Seaboard Corporation | 1259.0286 | 3.99 B | -29.0348 | -2.25 | 2.5 K |
| PRK | Park National Corp | 28.3434 | 3.67 B | -0.3304 | -1.15 | 39.8 K |
| TMP | Tompkinstrustco | 23.2832 | 1.43 B | -0.5274 | -2.21 | 21.34 K |
| BHB | Bar Harbor Bankshares | 8.4458 | 667.46 M | -0.1018 | -1.19 | 8.32 K |
| GTE | Gran Tierra Energy Inc | 41.60 | 337.17 M | -0.30 | -0.72 | 113.67 K |
| FRD | Friedman Industries Inc | 4.045 | 309.21 M | -0.0675 | -1.64 | 7.7 K |
| BKTI | Bk Technologies Inc | 11.8798 | 289.61 M | -0.319 | -2.62 | 9.16 K |
| PLX | Protalix Biotherapeutics | 82.60 | 195.79 M | -0.50 | -0.6 | 50.39 K |
| ESP | Espey Mfg. & Electronics | 8.0008 | 187.57 M | -0.0858 | -1.06 | 4.7 K |
| ARMP | Armata Pharmaceuticals Inc | 2240.00 | 156.02 M | -70.00 | -3.03 | 13 |
| STXS | Stereotaxis Inc | 41.8545 | 145.46 M | -0.3754 | -0.89 | 21.12 K |
| GLU | Gabelli Global Utility | 5.9211 | 115.67 M | -0.0665 | -1.11 | 9 K |
| OPHC | Optimumbank Hlds | 496.00 | 113.54 M | -14.40 | -2.82 | 13 |
| DXR | Daxor Corp | 9.1443 | 59.78 M | -0.3514 | -3.7 | 2.04 K |
| OPTT | Ocean Power Tech Inc | 966.00 | 55.14 M | -50.00 | -4.92 | 100.25 K |
| FSP | Franklin Street Properties | 5.1884 | 45.77 M | -0.0871 | -1.65 | 1.05 M |
| AGIG | AGIG | 432.3923 | 39.18 M | -4.9276 | -1.13 | 137 |
| COHN | Cohen & CO Inc | 38.9806 | 38.33 M | -0.9356 | -2.34 | 13.15 K |
| NNVC | Nanoviricides Inc | 57.40 | 34.68 M | -0.70 | -1.2 | 1.47 K |
| CVM | Cel-Sci Corp | 12900.00 | 26.57 M | -450.00 | -3.37 | 847 |
| INUV | Inuvo Inc | 23.00 | 16.98 M | -1.00 | -4.17 | 284 |
| BRN | Barnwell Industries | 4.2311 | 13.97 M | -0.1459 | -3.33 | 800 |
| TOVX | Theriva Biologics Inc | 6737.50 | 10.6 M | -87.50 | -1.28 | 13 |
| ENSV | Enservco Corpporation | 14.775 | 29.09 K | -0.675 | -4.37 | 253 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.00 | 868.82 K | -0.75 | -8.57 | 20.32 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 999.50 | -8.50 | -0.84 | 213 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3799.8401 | 5.9 T | -26.76 | -0.7 | 25.67 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.307 | 4.2 T | -0.0664 | -0.54 | 125.54 M |
| GOOG | Alphabet Inc Class C | 12.2494 | 4.19 T | -0.0662 | -0.54 | 126.14 M |
| MU | Micron Technology | 7.9974 | 998.36 B | -0.195 | -2.38 | 46.52 M |
| AMD | Advanced Micro Devices | 5.66 | 774.32 B | -0.12 | -2.08 | 37.56 M |
| TMUS | T-Mobile US | 14.913 | 191.56 B | -0.4142 | -2.7 | 5.16 M |
| QCOM | Qualcomm Inc | 29.7444 | 170.81 B | -0.3439 | -1.14 | 20.26 M |
| BKNG | Booking Holdings Inc | 6.5112 | 159.95 B | -0.0463 | -0.71 | 26.45 M |
| IBKR | Interactive Brokers | 4.9474 | 152.97 B | -0.0349 | -0.7 | 2 M |
| MELI | MercadoLibre Inc | 37.2677 | 98.35 B | -0.436 | -1.16 | 376.98 K |
| CSX | CSX Corp | 3.4983 | 92.51 B | -0.1011 | -2.81 | 64.56 M |
| CMCSA | Comcast Corporation | 5.4306 | 91.02 B | -0.1608 | -2.88 | 58.16 M |
| CDNS | Cadence Design Systems, Inc. | 7.34 | 90.2 B | -0.10 | -1.34 | 3.28 M |
| CTAS | Cintas Corp | 6.0696 | 82.15 B | -0.042 | -0.69 | 7.16 M |
| REGN | Regeneron Pharmaceuticals | 19.1705 | 82.06 B | -0.3377 | -1.73 | 586 K |
| ROST | Ross Stores Inc | 10.1165 | 80.78 B | -0.0677 | -0.66 | 4.92 M |
| SNPS | Synopsys Inc | 22.42 | 78.68 B | -0.55 | -2.39 | 2.54 M |
| PCAR | Paccar Inc | 14.366 | 69.76 B | -0.099 | -0.68 | 3.95 M |
| MPWR | Monolithic Power Sys | 20.0361 | 68.9 B | -0.2648 | -1.3 | 352 K |
| BKR | Baker Hughes A Ge Co. Cl A | 21.3146 | 64.3 B | -0.1849 | -0.86 | 5.94 M |
| COHR | Coherent Inc | 11.9796 | 64.28 B | -0.2731 | -2.23 | 163.2 K |
| ADSK | Autodesk Inc | 23.80 | 53.12 B | -0.40 | -1.65 | 4.78 M |
| NDAQ | Nasdaq Inc | 5.5189 | 53.11 B | -0.076 | -1.36 | 8.41 M |
| AXON | Axon Enterprise Inc | 4.72 | 51.69 B | -0.10 | -2.07 | 428.5 K |
| XEL | XCEL Energy Inc | 10.9086 | 48.51 B | -0.1815 | -1.64 | 4.34 M |
| EBAY | Ebay Inc | 8.8102 | 47.17 B | -0.1007 | -1.13 | 55.48 M |
| TTWO | Take-Two Interactive Software | 11.21 | 46.84 B | -0.21 | -1.84 | 1.28 M |
| IDXX | Idexx Laboratories | 25.00 | 46.28 B | -0.70 | -2.72 | 672.71 K |
| EXC | Exelon Corp | 18.453 | 46.23 B | -0.1786 | -0.96 | 6.13 M |
| ROP | Roper Industries | 46.2225 | 39.51 B | -0.4261 | -0.91 | 380.36 K |
| STLD | Steel Dynamics Inc | 10.5785 | 37.79 B | -0.3655 | -3.34 | 12.34 M |
| MSTR | Strategy | 7.154 | 36.92 B | -0.04 | -0.56 | 685.22 K |
| ESLT | Elbit Systems Ltd | 51.2897 | 36.36 B | -0.3537 | -0.68 | 83.8 K |
| BIDU | Baidu Inc ADR | 39.105 | 35.93 B | -0.337 | -0.85 | 18.1 M |
| ACGL | Arch Capital Grp Ltd | 7.1359 | 33.51 B | -0.055 | -0.76 | 2.62 M |
| ERIC | Ericsson ADR | 5.8893 | 33.03 B | -0.047 | -0.79 | 10.72 M |
| BIIB | Biogen Inc | 50.52 | 30.13 B | -0.89 | -1.73 | 3.46 M |
| ALNY | Alnylam Pharmaceuticals | 22.68 | 29.6 B | -0.51 | -2.2 | 136.5 K |
| TCOM | Trip.com Group Ltd ADR | 14.6264 | 29.09 B | -0.2239 | -1.51 | 5.02 M |
| INSM | Insmed Inc | 8.20 | 28.95 B | -0.199 | -2.37 | 464.46 K |
| SATS | Echostar Corp | 12.1134 | 26.67 B | -0.1706 | -1.39 | 257.65 K |
| TROW | T Rowe Price Group | 26.2565 | 24.26 B | -0.1494 | -0.57 | 1.72 M |
| PFG | Principal Financial Group Inc | 15.6775 | 24.2 B | -0.2518 | -1.58 | 3.6 M |
| MKSI | Mks Instruments Inc | 15.8162 | 19.91 B | -0.1804 | -1.13 | 291.9 K |
| SBAC | SBA Communications | 24.7977 | 19.3 B | -0.4037 | -1.6 | 2.36 M |
| VTRS | Viatris Inc | 12.9759 | 18.96 B | -0.1135 | -0.87 | 7.2 M |
| EVRG | Evergy Inc | 10.1889 | 18.91 B | -0.094 | -0.91 | 1.27 M |
| EWBC | East West Bancorp | 6.0015 | 18.23 B | -0.1519 | -2.47 | 2.5 M |
| LNT | Alliant Energy Corp | 7.8296 | 17.78 B | -0.104 | -1.31 | 1.5 M |
| NDSN | Nordson Corp | 23.4998 | 17.35 B | -0.5531 | -2.3 | 532.2 K |
| AKAM | Akamai Technologies | 19.68 | 16.8 B | -0.57 | -2.81 | 7.38 M |
| HST | Host Marriott Financial Trust | 6.6652 | 16.69 B | -0.0339 | -0.51 | 15.45 M |
| NBIX | Neurocrine Bioscienc | 3.05 | 16.46 B | -0.03 | -0.97 | 163.31 K |
| PAA | Plains All American Pipeline LP | 7.2106 | 16.33 B | -0.1231 | -1.68 | 1.36 M |
| JAZZ | Jazz Pharma Plc | 8.02 | 16.1 B | -0.69 | -7.92 | 1.15 M |
| IESC | Ies Holdings | 8.05 | 15.54 B | -0.23 | -2.78 | 21.86 K |
| LECO | Lincoln Elec Hld | 17.7997 | 15.49 B | -0.2513 | -1.39 | 321.2 K |
| COO | Cooper Companies | 7.3851 | 15.11 B | -0.1763 | -2.33 | 2.6 M |
| UHAL | A M E R C O | 4.1296 | 14.33 B | -0.1125 | -2.65 | 311 K |
| LULU | Lululemon Athletica | 11.375 | 14.26 B | -0.215 | -1.86 | 1.07 M |
| TXRH | Texas Roadhouse Inc | 8.409 | 13.79 B | -0.0554 | -0.65 | 652.28 K |
| TTMI | TTM Technologies | 11.47 | 13.77 B | -0.13 | -1.12 | 186.44 K |
| AMKR | Amkor Technology | 6.3975 | 13.49 B | -0.0837 | -1.29 | 2.11 M |
| BMRN | Biomarin Pharmaceuticals | 18.08 | 13.46 B | -0.25 | -1.36 | 643.29 K |
| ERIE | Erie Indemnity Company | 23.2388 | 13.42 B | -0.2357 | -1 | 74.2 K |
| EXEL | Exelixis Inc | 6.38 | 12.72 B | -0.11 | -1.69 | 799.97 K |
| CSGP | Costar Group Inc | 4.122 | 12.61 B | -0.035 | -0.84 | 1.77 M |
| SEIC | Sei Investments Company | 15.757 | 12.56 B | -0.0961 | -0.61 | 981.57 K |
| MDGL | Madrigal Pharmaceuticals Inc | 108.50 | 12.37 B | -3.50 | -3.13 | 1.37 K |
| ALGN | Align Technology | 14.22 | 12.29 B | -0.13 | -0.91 | 874.94 K |
| SMTC | Semtech Corp | 17.01 | 12.22 B | -0.15 | -0.87 | 778.01 K |
| LFUS | Littelfuse Inc | 22.3415 | 11.53 B | -0.6215 | -2.71 | 68.26 K |
| WYNN | Wynn Resorts Ltd | 42.4755 | 10.79 B | -1.4141 | -3.22 | 6.55 M |
| CGNX | Cognex Cp | 3.5156 | 10.58 B | -0.0451 | -1.27 | 449.2 K |
| ENSG | The Ensign Group IN | 3.2524 | 10.5 B | -0.0696 | -2.1 | 196.34 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 8.9993 | 10.5 B | -0.2688 | -2.9 | 10.09 M |
| ZION | Zions Bancorp | 13.2235 | 10.36 B | -0.1619 | -1.21 | 4.41 M |
| AAL | American Airlines Group | 4.4309 | 10.12 B | -0.1603 | -3.49 | 14.16 M |
| FDS | FactSet Research Systems Inc | 55.1054 | 10.06 B | -0.4991 | -0.9 | 621.62 K |
| SAIA | Saia Inc | 10.72 | 9.52 B | -0.10 | -0.92 | 228.71 K |
| RGEN | Repligen Cp | 5.01 | 9.3 B | -0.11 | -2.15 | 110.04 K |
| IONS | Ionis Pharmaceuticals | 14.57 | 9.21 B | -0.26 | -1.75 | 643.5 K |
| TTEK | Tetra Tech Inc | 4.8238 | 9.06 B | -0.0418 | -0.86 | 4.35 M |
| BOKF | Bok Financial Corp | 30.5631 | 8.75 B | -0.4025 | -1.3 | 77.24 K |
| IDCC | Interdigital Inc | 17.4552 | 8.72 B | -0.1734 | -0.98 | 465.17 K |
| ALKS | Alkermes Plc | 9.19 | 8.26 B | -0.26 | -2.75 | 634.6 K |
| AAON | Aaon Inc | 3.4456 | 7.03 B | -0.0429 | -1.23 | 766.75 K |
| URBN | Urban Outfitters Inc | 30.17 | 6.8 B | -0.51 | -1.66 | 2.81 M |
| WFRD | Weatherford International Plc | 20.1624 | 6.79 B | -0.3987 | -1.94 | 11.43 M |
| DSGX | Descartes Sys Group | 5.35 | 6.78 B | -0.26 | -4.63 | 117.28 K |
| VSEC | V S E Cp | 17.0749 | 6.78 B | -0.4771 | -2.72 | 97.69 K |
| CPB | Campbell Soup Company | 18.965 | 6.58 B | -0.1686 | -0.88 | 2.23 M |
| MRCY | Mercury Sys Inc | 9.4865 | 6.55 B | -0.1635 | -1.69 | 68.41 K |
| PPC | Pilgrim's Pride | 4.3222 | 6.4 B | -0.032 | -0.73 | 149.7 K |
| RUSHA | Rush Entpr Cl A | 5.1446 | 6.34 B | -0.1792 | -3.37 | 275.44 K |
| CROX | Crocs Inc | 6.65 | 6.31 B | -0.12 | -1.77 | 3.4 M |
| ORKA | Oruka Therapeutics Inc | 17223.3086 | 6.31 B | -341.5391 | -1.94 | 4 |
| RUSHB | Rush Entpr Cl B | 4.3612 | 6.14 B | -0.1391 | -3.09 | 9.97 K |
| CRUS | Cirrus Logic Inc | 5.56 | 6.11 B | -0.16 | -2.8 | 464.59 K |
| CACC | Credit Acceptance | 32.19 | 5.94 B | -0.68 | -2.07 | 107.16 K |
| NICE | Nice Ltd ADR | 28.9222 | 5.93 B | -0.3706 | -1.27 | 168.66 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 101000.00 | 1.11 T | -550.00 | -0.54 | 572 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 66.46 | 1.11 T | -0.36 | -0.54 | 1.12 M |
| LLY | Eli Lilly and Company | 21.3243 | 1.08 T | -0.2518 | -1.17 | 6.58 M |
| JPM | JP Morgan Chase & Company | 28.9973 | 962.37 B | -0.7014 | -2.36 | 40.9 M |
| V | Visa Inc | 15.3481 | 677.4 B | -0.1022 | -0.66 | 30.47 M |
| XOM | Exxon Mobil Corporation | 40.4176 | 666.34 B | -0.271 | -0.67 | 27.12 M |
| MA | Mastercard Inc | 18.5465 | 491.83 B | -0.4211 | -2.22 | 24.56 M |
| BAC | Bank of America Corporation | 13.0392 | 447.54 B | -0.185 | -1.4 | 186.12 M |
| ORCL | Oracle Corporation | 17.0962 | 419.05 B | -0.2297 | -1.33 | 44.3 M |
| CAT | Caterpillar Inc | 34.047 | 387.68 B | -0.1791 | -0.52 | 10.65 M |
| CVX | Chevron Corp | 36.4403 | 385.77 B | -0.2483 | -0.68 | 13.85 M |
| GE | General Electric Company | 56.5178 | 381.89 B | -0.9982 | -1.74 | 25.2 M |
| UNH | Unitedhealth Group Inc | 19.5367 | 365.25 B | -0.4993 | -2.49 | 22.94 M |
| HSBC | HSBC Holdings Plc ADR | 24.9943 | 353.96 B | -0.244 | -0.97 | 1.93 M |
| MS | Morgan Stanley | 21.5742 | 338.09 B | -0.1467 | -0.68 | 15.94 M |
| HD | Home Depot | 17.9105 | 336.21 B | -0.1278 | -0.71 | 16.56 M |
| MRK | Merck & Company | 17.3094 | 321.49 B | -0.1204 | -0.69 | 21.39 M |
| RTX | Raytheon Technologies | 26.254 | 301.47 B | -0.1637 | -0.62 | 10.32 M |
| WFC | Wells Fargo & Company | 18.3642 | 264.45 B | -0.1107 | -0.6 | 39.19 M |
| SHEL | Royal Dutch Shell Plc ADR | 57.19 | 250.11 B | -0.60 | -1.04 | 1.35 M |
| BAC-PE | Bank of America Corporation | 6.7166 | 230.31 B | -0.0425 | -0.63 | 26.1 K |
| TM | Toyota Motor Corp Ltd | 54.2087 | 224.77 B | -0.5175 | -0.95 | 883.86 K |
| SAN | Banco Santander ADR | 5.9863 | 209.86 B | -0.0333 | -0.55 | 2.87 M |
| SCHW | The Charles Schwab Corp | 15.4652 | 187.3 B | -0.097 | -0.62 | 11.48 M |
| BA | Boeing Company | 41.8272 | 184.21 B | -0.3631 | -0.86 | 5.94 M |
| DIS | Walt Disney Company | 23.1018 | 178.76 B | -0.4038 | -1.72 | 18.6 M |
| ETN | Eaton Corp | 18.191 | 178.39 B | -0.2925 | -1.58 | 3.81 M |
| UNP | Union Pacific Corp | 20.4873 | 173.99 B | -0.2774 | -1.34 | 10.94 M |
| T | American Telephone and Telegraph Inc. | 7.2706 | 167.88 B | -0.0511 | -0.7 | 38.46 M |
| DE | Deere & Company | 31.3515 | 166.81 B | -0.2045 | -0.65 | 5.14 M |
| RIO | Rio Tinto Plc ADR | 16.0364 | 164.3 B | -0.1384 | -0.86 | 3.16 M |
| WELL | Welltower Inc | 20.4135 | 162.86 B | -0.412 | -1.98 | 3.86 M |
| PFE | Pfizer Inc | 7.8385 | 151.73 B | -0.1041 | -1.31 | 65.65 M |
| SONY | Sony Group Corp ADR | 4.8556 | 138.65 B | -0.0315 | -0.64 | 5.43 M |
| LMT | Lockheed Martin Corp | 46.8888 | 137.96 B | -0.5825 | -1.23 | 4.21 M |
| PLD | Prologis Inc | 13.5139 | 135.61 B | -0.1178 | -0.86 | 2.95 M |
| PH | Parker-Hannifin Corp | 39.2104 | 133.82 B | -0.8093 | -2.02 | 2.22 M |
| PGR | Progressive Corp | 9.5421 | 123.45 B | -0.0921 | -0.96 | 4.22 M |
| SPGI | S&P Global Inc | 19.1029 | 120.48 B | -0.737 | -3.71 | 7.66 M |
| CVS | CVS Corp | 23.9382 | 119.58 B | -0.221 | -0.91 | 12.95 M |
| LOW | Lowe's Companies | 15.498 | 115.49 B | -0.1999 | -1.27 | 12.4 M |
| MDT | Medtronic Inc | 24.4026 | 113.72 B | -0.2255 | -0.92 | 6.86 M |
| BP | BP Plc ADR | 21.913 | 111.15 B | -0.1564 | -0.71 | 5.46 M |
| MO | Altria Group | 7.1583 | 108.58 B | -0.0362 | -0.5 | 20.95 M |
| TT | Trane Technologies Plc | 14.7753 | 106.98 B | -0.1976 | -1.32 | 7.83 M |
| SO | Southern Company | 15.3952 | 105.74 B | -0.1458 | -0.94 | 4.98 M |
| PWR | Quanta Services | 21.788 | 100.82 B | -0.7581 | -3.36 | 3.36 M |
| DUK | Duke Energy Corp | 22.9881 | 96.05 B | -0.1753 | -0.76 | 2.49 M |
| WM | Waste Management | 19.6458 | 90.68 B | -0.1186 | -0.6 | 3.27 M |
| UPS | United Parcel Service | 32.2625 | 88.85 B | -0.1771 | -0.55 | 5.31 M |
| WMB | Williams Companies | 6.5158 | 88.45 B | -0.1094 | -1.65 | 8.96 M |
| ELV | Elevance Health Inc | 37.6163 | 84.66 B | -1.525 | -3.9 | 9.04 M |
| ITW | Illinois Tool Works Inc | 28.7964 | 83.49 B | -0.2562 | -0.88 | 4.03 M |
| MCO | Moody's Corp | 16.8344 | 82.52 B | -0.2879 | -1.68 | 15.09 M |
| RCL | Royal Caribbean Cruises Ltd | 19.7798 | 82.15 B | -0.1314 | -0.66 | 2.89 M |
| NOC | Northrop Grumman Corp | 33.3206 | 81.78 B | -0.6439 | -1.9 | 2.39 M |
| SLB | Schlumberger N.V. | 40.2701 | 79.67 B | -0.5541 | -1.36 | 8.47 M |
| AON | AON Plc | 34.1851 | 75.61 B | -0.4621 | -1.33 | 2.83 M |
| NSC | Norfolk Southern Corp | 29.5413 | 75.15 B | -0.507 | -1.69 | 4.47 M |
| BSX | Boston Scientific Corp | 10.59 | 74.19 B | -0.09 | -0.84 | 21.09 M |
| CI | Cigna Corp | 25.4108 | 72.37 B | -0.4614 | -1.78 | 8.04 M |
| DB | Deutsche Bank Ag | 45.2742 | 71.83 B | -0.6075 | -1.32 | 1.01 M |
| URI | United Rentals | 9.9756 | 71.18 B | -0.4455 | -4.27 | 769.8 K |
| APD | Air Products and Chemicals | 56.5291 | 68.88 B | -0.3862 | -0.68 | 1.41 M |
| TGT | Target Corporation | 29.6336 | 66.76 B | -0.3809 | -1.27 | 9.39 M |
| ALL | Allstate Corp | 21.1002 | 66.31 B | -0.2205 | -1.03 | 6.42 M |
| RSG | Republic Services | 18.6945 | 65.86 B | -0.1266 | -0.67 | 2.33 M |
| TFC | Truist Financial Corp | 15.1514 | 65.17 B | -0.1056 | -0.69 | 8.64 M |
| AJG | Arthur J. Gallagher & Company | 16.0629 | 64.99 B | -0.2571 | -1.58 | 779.2 K |
| RELX | Relx Plc ADR | 4.3435 | 61.7 B | -0.0491 | -1.12 | 162.8 K |
| MET | Metlife Inc | 25.3977 | 61.51 B | -0.347 | -1.35 | 7.03 M |
| PSA | Public Storage | 41.048 | 60.71 B | -0.6437 | -1.54 | 1.75 M |
| D | Dominion Resources | 17.299 | 59.9 B | -0.1153 | -0.66 | 4.01 M |
| DAL | Delta Air Lines Inc | 7.7215 | 59.46 B | -0.2069 | -2.61 | 13.14 M |
| FIX | Comfort Systems USA | 9.8146 | 59.41 B | -0.5335 | -5.16 | 454.44 K |
| AME | Amtek Inc | 13.9441 | 58.76 B | -0.1876 | -1.33 | 1.51 M |
| O | Realty Income Corp | 11.1548 | 58.56 B | -0.1217 | -1.08 | 1.26 M |
| SRE | Sempra | 14.8539 | 55.9 B | -0.1043 | -0.7 | 2.76 M |
| F | Ford Motor Company | 3.6691 | 55.75 B | -0.1221 | -3.22 | 95.96 M |
| MT | Arcelormittal ADR | 62.9692 | 55.58 B | -1.1867 | -1.85 | 3.53 M |
| WAB | Wabtec Corp | 17.4651 | 50.34 B | -0.2327 | -1.31 | 1.14 M |
| DVN | Devon Energy Corp | 42.7884 | 49.94 B | -0.2161 | -0.5 | 4.99 M |
| ROK | Rockwell Automation Inc | 30.4111 | 49.74 B | -0.157 | -0.51 | 1.39 M |
| ETR | Entergy Corp | 20.0083 | 49.73 B | -0.1503 | -0.75 | 2.44 M |
| BDX | Becton Dickinson and Company | 40.273 | 49.41 B | -0.358 | -0.88 | 4.22 M |
| SPG-PJ | Simon Property Group Inc | 25.1099 | 45.48 B | -0.2146 | -0.85 | 200 |
| VTR | Ventas Inc | 21.4708 | 44.61 B | -0.2678 | -1.23 | 2.36 M |
| LYV | Live Nation Entertainment | 8.19 | 42.71 B | -0.16 | -1.92 | 720.92 K |
| HUM | Humana Inc | 32.5662 | 42.7 B | -0.6286 | -1.89 | 3.48 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 41.1907 | 42.51 B | -0.5133 | -1.23 | 6.41 M |
| DHI | D.R. Horton | 9.4561 | 42.18 B | -0.3812 | -3.88 | 8.68 M |
| MSCI | MSCI Inc | 26.0183 | 40.84 B | -0.5534 | -2.08 | 726.4 K |
| AIG | American International Group | 27.5625 | 40.56 B | -0.6936 | -2.45 | 28.83 M |
| ED | Consolidated Edison Company of New York | 21.4588 | 39.76 B | -0.1835 | -0.85 | 2.01 M |
| HIG | Hartford Financial Services Group | 19.2164 | 38.13 B | -0.6816 | -3.43 | 16.72 M |
| PCG | Pacific Gas & Electric Company | 29.3662 | 38.1 B | -0.3191 | -1.07 | 2.77 M |
| CCL | Carnival Corp | 24.6878 | 37.98 B | -0.1632 | -0.66 | 6.77 M |
| PEG | Public Service Enterprise Group Inc | 16.9324 | 37.49 B | -0.0969 | -0.57 | 4.57 M |
| VMC | Vulcan Materials Company | 46.2332 | 37.29 B | -0.4788 | -1.03 | 1.26 M |
| IRM | Iron Mountain Inc | 9.5184 | 36.44 B | -0.1821 | -1.88 | 1.89 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 32.00 | -8.00 | -20 | 677 | |
| MAI | Mining Americas Inc. | 25.00 | -5.00 | -16.67 | 4.31 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.24 | -0.54 | -14.29 | 3 K | |
| ELO | Eloro Resources Ltd | 3.60 | -0.40 | -10 | 750 | |
| EDV | Endeavour Mining Corp | 13.7032 | -0.9847 | -6.7 | 116.24 K | |
| LGO | Largo Resources Ltd | 14.00 | -1.00 | -6.67 | 2.78 K | |
| ONEX | Onex Corp | 24.54 | -1.5806 | -6.05 | 988.23 K | |
| WTE | Westshore Terminals Investment Corp | 5.2255 | -0.3348 | -6.02 | 969.09 K | |
| STN | Stantec Inc | 11.1043 | -0.663 | -5.63 | 489.98 K | |
| IMP | Intermap Tech Corp | 26.50 | -1.40 | -5.02 | 4.11 K | |
| BBD-PB | Bombardier Inc Pref B | 3.6995 | -0.1923 | -4.94 | 51.73 K | |
| RBA | Rb Global Inc | 18.5846 | -0.8767 | -4.5 | 253.49 K | |
| VCM | Vecima Networks Inc | 3.2033 | -0.1282 | -3.85 | 46.2 K | |
| FFH | Fairfax Financial Holdings Ltd | 280.4384 | -10.4143 | -3.58 | 116.46 K | |
| DSG | Descartes Sys | 5.90 | -0.21 | -3.44 | 463.98 K | |
| ET | Evertz Technologies Ltd | 3.0413 | -0.1003 | -3.19 | 23.2 K | |
| CCA | Cogeco Communications Inc | 18.3307 | -0.5623 | -2.98 | 249.87 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1535 | -0.1262 | -2.95 | 22.57 K | |
| NWC | The North West Company Inc | 8.2167 | -0.2452 | -2.9 | 108.03 K | |
| TLO | Talon Metals Corp | 3.3675 | -0.0911 | -2.63 | 500 | |
| TOT | Total Energy Services Inc | 3.5542 | -0.0953 | -2.61 | 64.52 K | |
| GIB-A | CGI Inc | 12.4265 | -0.3171 | -2.49 | 1.04 M | |
| TPX-B | Molson Coors Canada Inc | 34.1372 | -0.8024 | -2.3 | 1.87 K | |
| FTT | Finning Intl | 10.1947 | -0.2294 | -2.2 | 1.23 M | |
| MRC | Morguard Corp | 26.8181 | -0.5909 | -2.16 | 447 | |
| MX | Methanex Corp | 13.0249 | -0.2864 | -2.15 | 742.15 K | |
| JAG | Jaguar Mining Inc | 7898.0093 | -173.1294 | -2.15 | 442.22 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.461 | -0.1393 | -2.11 | 154 | |
| ESI | Ensign Energy Services Inc | 4.2819 | -0.0923 | -2.11 | 368.49 K | |
| OTEX | Open Text Corp | 7.6951 | -0.1592 | -2.03 | 692.4 K | |
| IAG | IA Financial Corp Inc | 17.703 | -0.3443 | -1.91 | 562.6 K | |
| WN | George Weston Limited | 13.6435 | -0.2619 | -1.88 | 541.9 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.8728 | -0.1644 | -1.82 | 6.07 K | |
| NOA | North American Construction Group Ltd | 5.3249 | -0.0983 | -1.81 | 6.8 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4673 | -0.0639 | -1.81 | 77.52 K | |
| SAP | Saputo Inc | 9.1653 | -0.1605 | -1.72 | 1.18 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.3993 | -0.0744 | -1.66 | 96.82 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.1218 | -0.0696 | -1.66 | 2.3 K | |
| MG | Magna International Inc | 6.8319 | -0.1123 | -1.62 | 1.27 M | |
| CSW-B | Corby Spirit and Wine Limited | 5.2432 | -0.0853 | -1.6 | 1.81 K | |
| VET | Vermilion Energy Inc | 13.4421 | -0.2181 | -1.6 | 370.1 K | |
| PWF-PG | Power Financial Corp Pref G | 9.2897 | -0.1482 | -1.57 | 5.2 K | |
| MTY | Mty Food Group Inc | 6.7238 | -0.104 | -1.52 | 8.68 K | |
| NA | National Bank of Canada | 15.1387 | -0.2314 | -1.51 | 1.8 M | |
| BTE | Baytex Energy Corp | 15.5035 | -0.2299 | -1.46 | 679.58 K | |
| BB | Blackberry Ltd | 72.38 | -1.03 | -1.4 | 2.75 M | |
| ITH | International Tower Hill Mines Ltd | 4.32 | -0.06 | -1.37 | 62 K | |
| ELEF | Silver Elephant Mining Corp | 11.9069 | -0.1653 | -1.37 | 1.59 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.9845 | -0.1244 | -1.37 | 13.04 K | |
| GTE | Gran Tierra Energy Inc | 44.90 | -0.60 | -1.32 | 57.95 K | |
| BN | Brookfield Corporation | 4.2553 | -0.0558 | -1.29 | 2.64 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.5288 | -0.1111 | -1.29 | 12.18 K | |
| MRE | Martinrea International Inc | 5.8885 | -0.0735 | -1.23 | 379.39 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.8467 | -0.0962 | -1.21 | 9.05 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.7578 | -0.1019 | -1.15 | 8.82 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.4027 | -0.0956 | -1.12 | 3.37 M | |
| WPK | Winpak Ltd | 6.6069 | -0.0742 | -1.11 | 13.1 K | |
| AVL | Avalon Advanced Materials Inc | 3.62 | -0.04 | -1.09 | 440.5 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.9601 | -0.1096 | -1.09 | 3.52 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.8733 | -0.0843 | -1.06 | 10.41 K | |
| KBL | Kbro Linen Inc | 6.7286 | -0.0697 | -1.03 | 9.6 K | |
| OVV | Ovintiv Inc | 114.4052 | -1.1809 | -1.02 | 443.33 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5105 | -0.0759 | -1 | 4.85 K | |
| TRI | Thomson Reuters Corp | 22.5466 | -0.2261 | -0.99 | 1.82 M | |
| TRX | Trx Gold Corporation | 3.05 | -0.03 | -0.97 | 74.9 K | |
| CIU-PA | CU Inc Pref A | 8.1411 | -0.0773 | -0.94 | 3.95 K | |
| MRU | Metro Inc | 8.9721 | -0.0846 | -0.93 | 934.95 K | |
| POW | Power Corp of Canada Sv | 12.8348 | -0.1183 | -0.91 | 1.32 M | |
| WN-PA | George Weston Prf | 8.8315 | -0.0793 | -0.89 | 5.73 K | |
| GWO | Great-West Lifeco Inc | 11.9452 | -0.1034 | -0.86 | 742.67 K | |
| CM | Canadian Imperial Bank of Commerce | 14.591 | -0.1229 | -0.84 | 3.02 M | |
| CNR | Canadian National Railway Co. | 19.5376 | -0.1593 | -0.81 | 2.31 M | |
| QBR-B | Quebecor Inc | 4.6031 | -0.0358 | -0.77 | 504.4 K | |
| CJT | Cargojet Inc | 4.064 | -0.0306 | -0.75 | 9.82 K | |
| IFC | Intact Financial Corp | 22.5251 | -0.1662 | -0.73 | 462.2 K | |
| LB | Laurentian Bank | 16.8109 | -0.1227 | -0.72 | 104.07 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3253 | -0.0217 | -0.65 | 14.45 K | |
| WCN | Waste Connections Inc | 14.8261 | -0.0961 | -0.64 | 220.14 K | |
| GIL | Gildan Activewear Inc | 8.3312 | -0.0512 | -0.61 | 1.1 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.5649 | -0.0497 | -0.58 | 10.35 K | |
| FNV | Franco-Nevada Corp | 23.0871 | -0.1315 | -0.57 | 532.5 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.9297 | -0.0508 | -0.57 | 2.94 K | |
| TECK-A | Teck Resources Limited | 22.8975 | -0.1282 | -0.56 | 3.5 K | |
| BCE-PZ | Bce Inc Pref Z | 7.2681 | -0.0395 | -0.54 | 363 | |
| PHX | Phx Energy Services Corp | 3.1974 | -0.0165 | -0.51 | 42.56 K | |
| CPX | Capital Power Corp | 7.547 | -0.0382 | -0.5 | 110.36 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1803 | 222.02 B | -0.0802 | -2.46 | 6.4 K |
| BYDDY | BYD Company Limited | 82.05 | 103.02 B | -0.45 | -0.55 | 7.02 K |
| LNWO | Light & Wonder, Inc. | 15.83 | 7.18 B | -0.20 | -1.25 | 997.3 K |
| MALG | Microalliance Group Inc. | 93.00 | 913.97 M | -18.00 | -16.22 | 107 |
| ELCO | Elcom International Inc | 33.00 | 16.57 M | -13.75 | -29.41 | 202 |
| EARI | Entertainment Arts Research Inc | 55.00 | 1.66 M | -3.00 | -5.17 | 360 |
| SEII | Sharing Economy International Inc | 8520.0088 | 733.04 K | -120.00 | -1.39 | 42 |
| GSFI | Green Stream Holdings Inc | 12177.7207 | 327.09 K | -2514.9639 | -17.12 | 4 |
| BLFE | BioLife Sciences Inc | 6.0002 | 318.35 K | -1.50 | -20 | 133 |
| DKAM | Drinks Americas Holdings Ltd | 281.2503 | 278.3 K | -9.375 | -3.23 | 43 |
| BOTY | Lingerie Fighting Championships Inc | 10500.00 | 130.04 K | -1300.00 | -11.02 | 54.04 K |
| PJET | Priority Aviation Inc | 1500.00 | 98.01 K | -100.00 | -6.25 | 70 |
| GRLF | Green Leaf Innovations Inc | 5.50 | 80.64 K | -1.75 | -24.14 | 4.27 M |
| WDBG | Woodbrook Group Holdings Inc | 180.1802 | 70.27 K | -90.0901 | -33.33 | 22 |
| REDFY | Rediff.com India Limited | 3.24 | 36.2 K | -0.11 | -3.28 | 32.23 K |
| WNBD | Winning Brands Corporation | 5.00 | 27.12 K | -0.25 | -4.76 | 10.92 K |
| ERINQ | Erin Energy Corporation | 8.7974 | 21.53 K | -0.1479 | -1.65 | 84.36 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.92 | 14.07 K | -0.12 | -2.38 | 87.03 K |
| CBRI | CMTSU Liquidation Inc | 4.00 | 8.16 K | -0.23 | -5.44 | 774.99 K |
| CGIP | Celadon Group Inc | 10.9302 | 5.66 K | -0.2126 | -1.91 | 162.59 K |
| STTO | SITO Mobile Ltd. | 5.40 | 5.13 K | -0.10 | -1.82 | 4.83 K |
| TXCCQ | TranSwitch Corporation | 5.5663 | 4.66 K | -0.159 | -2.78 | 30.06 K |
| CBKCQ | Christopher & Banks Corporation | 6.1802 | 3.86 K | -0.0913 | -1.46 | 238.37 K |
| HDYNQ | Hyperdynamics Corporation | 11.92 | 3.56 K | -0.40 | -3.25 | 75.86 K |
| ZVOI | Zovio Inc | 15.26 | 3.42 K | -0.34 | -2.18 | 581.29 K |
| TXIC | Tongxin International Ltd | 9.53 | 1.45 K | -0.36 | -3.64 | 229.74 K |
| SPOI | SPO Networks Inc | 68.00 | 1.24 K | -2.00 | -2.86 | 559 |
| PRXIQ | Premier Exhibitions Inc | 10.40 | 491 | -0.301 | -2.81 | 6.51 K |
| CALIQ | China Auto Logistics Inc. | 35.9999 | 484 | -0.42 | -1.15 | 11.66 K |
| YVRLF | Liquid Media Group Ltd. | 64.80 | 482 | -2.20 | -3.28 | 1.25 K |
| SYNE | Synthesis Energy Systems Inc | 76.80 | 157 | -1.92 | -2.44 | 3.98 K |
| PURA | Puration Inc | 1720.00 | -860.00 | -33.33 | 2 | |
| FONU | FonU2 Inc | 40.00 | -8.00 | -16.67 | 13 | |
| PPJE | PPJ Healthcare Enterprises Inc | 900.00 | -100.00 | -10 | 32 | |
| VRCI | Verde Science Inc | 5880.00 | -140.00 | -2.33 | 15.96 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | -7.50 | -33.33 | 66 | |
| HAWK | Hawkeye Gold & Diamond Inc | 18.00 | -9.00 | -33.33 | 21.67 K | |
| MYID | Killi Ltd | 41.8525 | -13.951 | -25 | 1.16 M | |
| MVI-H | Monitor Ventures Inc | 7.00 | -1.75 | -20 | 348 | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 38 | |
| CWV | Crown Point Energy Inc | 3.2956 | -0.5493 | -14.29 | 19.8 K | |
| NVT | Nortec Minerals Corp | 3.60 | -0.60 | -14.29 | 3.37 K | |
| BTR | Bonterra Resources Inc | 80.00 | -13.00 | -13.98 | 288 | |
| SIEN | Sienna Resources Inc. | 12.50 | -2.00 | -13.79 | 855.4 K | |
| TGX | True North Gems Inc | 420.00 | -60.00 | -12.5 | 606 | |
| KRY | Koryx Copper Inc. | 105.00 | -15.00 | -12.5 | 1 | |
| GGA | Goldgroup Mining Inc. | 6.27 | -0.855 | -12 | 4.67 K | |
| GORO | Goldgroup Mining Inc. | 25.08 | -3.42 | -12 | 1.17 K | |
| MAX | Max Resource Corp | 36.00 | -4.80 | -11.76 | 325 | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -1.50 | -10.71 | 2.29 K | |
| RPX | Red Pine Exploration Inc | 4.50 | -0.50 | -10 | 16.6 K | |
| EON | EON Lithium Corp. | 43.00 | -4.00 | -8.51 | 315 | |
| CTH | CoTec Holdings Corp. | 800.00 | -70.00 | -8.05 | 20 | |
| KIP | Kiplin Metals Inc | 372.60 | -32.40 | -8 | 20 K | |
| FMN | Fidelity Minerals Corp | 48.75 | -3.7501 | -7.14 | 93 | |
| LMR | Lomiko Metals Inc | 13.00 | -1.00 | -7.14 | 432 | |
| BARU | Baru Gold Corp | 25.9479 | -1.9583 | -7.02 | 19.17 K | |
| SILV | Silver Valley Metals Corp. | 13.50 | -0.81 | -5.66 | 82 K | |
| EPO-H | Encanto Potash Corp | 8.50 | -0.50 | -5.56 | 3.72 K | |
| BSK | Blue Sky Uranium Corp | 17.00 | -1.00 | -5.56 | 50 | |
| GAMA | Gamma Resources Ltd. | 4.76 | -0.28 | -5.56 | 2.04 K | |
| LMG | Lincoln Gold Mining Inc | 180.00 | -10.00 | -5.26 | 7 | |
| CTA | Centaurus Energy Inc | 95.00 | -5.00 | -5 | 121 | |
| XIM | Ximen Mining Corp | 12.50 | -0.625 | -4.76 | 1.9 M | |
| BKM | Pacific Booker Minerals Inc | 6.25 | -0.29 | -4.43 | 3.3 K | |
| AZR | Azarga Metals Corp | 117.50 | -5.00 | -4.08 | 79.65 K | |
| WPG | West Point Gold Corp. | 14.00 | -0.50 | -3.45 | 1.26 K | |
| UCU | Ucore Rare Metals Inc | 9.10 | -0.30 | -3.19 | 804.1 K | |
| ENA | Enablence Technologies Inc | 792.00 | -24.00 | -2.94 | 162 | |
| RHT | Reliq Health Technologies Inc | 8.50 | -0.25 | -2.86 | 12.01 K | |
| FMM | Full Metal Minerals Ltd | 3.884 | -0.0996 | -2.5 | 5.58 K | |
| VLC | Velocity Minerals Ltd | 8.00 | -0.20 | -2.44 | 750 | |
| TIG | Triumph Gold Corp | 43.00 | -1.00 | -2.27 | 1.34 K | |
| OYL | CGX Energy Inc | 10.10 | -0.20 | -1.94 | 91.83 K | |
| LQWD | LQwD FinTech Corp | 37.10 | -0.70 | -1.85 | 303 | |
| RET-A | Reitmans (Canada) Limited | 9.7492 | -0.1731 | -1.74 | 52.95 K | |
| WINS | Winshear Gold Corp | 22.2003 | -0.37 | -1.64 | 656 |