Loser Volumes for 20 November 2009 from 00:00:00 until 23:59:59
Loser Volumes for 20 November 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 | 27.5098 | 65.7 B | -0.5293 | -1.89 | 149 K |
| CQP | Cheniere Energy Partners LP | 3.8251 | 32.23 B | -0.0298 | -0.77 | 120.94 K |
| UEC | Uranium Energy | 3.24 | 5.62 B | -0.04 | -1.22 | 341.77 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8956 | 4.72 B | -0.112 | -1.6 | 26.05 K |
| SEB | Seaboard Corporation | 1424.6173 | 3.99 B | -8.7162 | -0.61 | 600 |
| NG | Novagold Resources Inc | 4.7644 | 3.37 B | -0.0543 | -1.13 | 1.62 M |
| TGB | Taseko Mines Ltd | 3.20 | 3.23 B | -0.12 | -3.61 | 2.05 M |
| NOG | Northern Oil and Gas | 77.7101 | 2.64 B | -1.9427 | -2.44 | 14.9 K |
| USAS | Americas Silver Corp | 18.30 | 1.73 B | -0.60 | -3.17 | 363 |
| REPX | Riley Exploration Permian Inc | 44.1743 | 792.34 M | -0.8155 | -1.81 | 523 |
| OBE | Obsidian Energy Ltd | 80.309 | 710.5 M | -1.6512 | -2.01 | 280.81 K |
| THM | International Tower Hill Mines Ltd | 6.0411 | 687.15 M | -0.1045 | -1.7 | 108.34 K |
| CIX | Compx International Inc | 3.9198 | 387.93 M | -0.0857 | -2.14 | 1.3 K |
| GTE | Gran Tierra Energy Inc | 56.00 | 337.17 M | -1.20 | -2.1 | 257.46 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.3787 | 301.51 M | -0.1104 | -2.01 | 69 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.484 | 279.21 M | -0.4263 | -10.9 | 227.64 K |
| LODE | Comstock Mining Inc | 450.00 | 269.78 M | -10.00 | -2.17 | 143 |
| PLX | Protalix Biotherapeutics | 100.10 | 195.79 M | -0.60 | -0.6 | 68.08 K |
| GORO | Gold Resource Corp | 6.4768 | 183.93 M | -0.2089 | -3.12 | 69.61 K |
| STXS | Stereotaxis Inc | 35.9423 | 145.46 M | -0.8446 | -2.3 | 30.69 K |
| OPHC | Optimumbank Hlds | 328.00 | 113.54 M | -56.00 | -14.58 | 6 |
| WYY | Widepoint Corp | 8.099 | 110.34 M | -0.401 | -4.72 | 3.89 K |
| WWR | Westwater Resources | 6060.00 | 76.03 M | -180.00 | -2.88 | 38 |
| CEV | Eaton Vance California Muni Income Trust | 5.2477 | 74.56 M | -0.0348 | -0.66 | 12.9 K |
| OPTT | Ocean Power Tech Inc | 1976.00 | 55.14 M | -92.00 | -4.45 | 306.74 K |
| CPHI | China Pharma Holdings | 311.00 | 45.79 M | -10.00 | -3.12 | 316 |
| IGC | India Globalization Capital Inc | 13.60 | 27.65 M | -0.80 | -5.56 | 17.13 K |
| MXC | Mexco Energy Corp | 9.158 | 19.44 M | -0.8722 | -8.7 | 10.3 K |
| REED | Reed's, Inc. | 438.0288 | 11.14 M | -23.0238 | -4.99 | 33 |
| UUU | Universal Security Instruments | 5.8942 | 10.72 M | -0.1852 | -3.05 | 4 K |
| TOVX | Theriva Biologics Inc | 4812.50 | 10.6 M | -175.00 | -3.51 | 9 |
| AMS | American Shared Hospital Services | 3.10 | 10.14 M | -0.22 | -6.63 | 1.58 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 14.1464 | 4.2 T | -0.0752 | -0.53 | 80.17 M |
| GOOG | Alphabet Inc Class C | 14.0802 | 4.19 T | -0.0749 | -0.53 | 80.55 M |
| MSFT | Microsoft Corporation | 22.0641 | 3.74 T | -0.1191 | -0.54 | 42.65 M |
| AMD | Advanced Micro Devices | 6.95 | 774.32 B | -0.10 | -1.42 | 28.23 M |
| CSCO | Cisco Systems Inc | 15.0989 | 474.67 B | -0.1416 | -0.93 | 36.32 M |
| COST | Costco Wholesale | 42.5655 | 418.79 B | -0.2977 | -0.69 | 2.7 M |
| AMAT | Applied Materials | 9.4577 | 417.31 B | -0.154 | -1.6 | 22.41 M |
| KLAC | K L A-Tencor Corp | 18.0102 | 261.92 B | -0.1411 | -0.78 | 2.89 M |
| TXN | Texas Instruments | 16.1117 | 256.84 B | -0.0911 | -0.56 | 13.25 M |
| AZN | Astrazeneca Plc ADR | 22.0486 | 246.2 B | -0.182 | -0.82 | 1.3 M |
| AMGN | Amgen Inc | 37.4598 | 224.13 B | -0.4599 | -1.21 | 9.49 M |
| WDC | Western Digital Cp | 22.2681 | 190.66 B | -0.1322 | -0.59 | 4.23 M |
| STX | Seagate Technology | 8.0564 | 185.97 B | -0.2378 | -2.87 | 10.17 M |
| ADI | Analog Devices | 18.8108 | 183.03 B | -0.2464 | -1.29 | 3.59 M |
| ISRG | Intuitive Surg Inc | 30.7155 | 143.75 B | -0.2489 | -0.8 | 7.13 M |
| VRTX | Vertex Pharmaceutic | 38.54 | 134.25 B | -0.38 | -0.98 | 1.59 M |
| SBUX | Starbucks Corporation | 8.5616 | 121.59 B | -0.048 | -0.56 | 12.95 M |
| ADBE | Adobe Systems Inc | 35.81 | 102.86 B | -0.30 | -0.83 | 3.34 M |
| MELI | MercadoLibre Inc | 43.8956 | 98.35 B | -0.4167 | -0.94 | 595.69 K |
| CSX | CSX Corp | 4.0632 | 92.51 B | -0.0435 | -1.06 | 38.58 M |
| INTU | Intuit Inc | 26.1778 | 92.03 B | -0.5383 | -2.01 | 4.52 M |
| MAR | Marriot International | 21.1113 | 91.14 B | -0.2182 | -1.02 | 3.76 M |
| REGN | Regeneron Pharmaceuticals | 18.3361 | 82.06 B | -0.2086 | -1.12 | 359.6 K |
| ROST | Ross Stores Inc | 9.2778 | 80.78 B | -0.2203 | -2.32 | 12.53 M |
| SNPS | Synopsys Inc | 22.63 | 78.68 B | -0.19 | -0.83 | 793.16 K |
| HON | Honeywell International Inc. Common Stock | 24.0083 | 72.93 B | -0.1326 | -0.55 | 6.43 M |
| PCAR | Paccar Inc | 14.6964 | 69.76 B | -0.1451 | -0.98 | 3.83 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.3027 | 64.3 B | -0.346 | -1.68 | 4.61 M |
| FAST | Fastenal Company | 3.0672 | 60.11 B | -0.024 | -0.78 | 6.55 M |
| GRMN | Garmin Ltd | 17.5777 | 59.72 B | -0.3645 | -2.03 | 2 M |
| TER | Teradyne Inc | 8.0602 | 59.34 B | -0.0828 | -1.02 | 2.72 M |
| ADSK | Autodesk Inc | 23.81 | 53.12 B | -0.24 | -1 | 4.63 M |
| NDAQ | Nasdaq Inc | 4.9735 | 53.11 B | -0.0866 | -1.71 | 8.6 M |
| EA | Electronic Arts Inc | 16.8048 | 52.58 B | -0.1263 | -0.75 | 6.45 M |
| FITB | Fifth Third Bancorp | 6.1316 | 52.24 B | -0.0492 | -0.8 | 18 M |
| EBAY | Ebay Inc | 8.5078 | 47.17 B | -0.1493 | -1.72 | 39.8 M |
| TTWO | Take-Two Interactive Software | 11.20 | 46.84 B | -0.08 | -0.71 | 1.27 M |
| IDXX | Idexx Laboratories | 25.365 | 46.28 B | -0.385 | -1.5 | 271.42 K |
| TRI | Thomson Reuters Corporation Common Shares | 18.9571 | 45.42 B | -0.1167 | -0.61 | 201.8 K |
| MCHP | Microchip Technology | 8.3401 | 43.99 B | -0.0523 | -0.62 | 4.03 M |
| UAL | United Airlines Holdings Inc | 7.02 | 41 B | -0.05 | -0.71 | 6.94 M |
| NTAP | Netapp Inc | 22.3459 | 39.35 B | -0.2863 | -1.27 | 5.52 M |
| STLD | Steel Dynamics Inc | 11.1371 | 37.79 B | -0.0896 | -0.8 | 6.4 M |
| VOD | Vodafone Grp Plc ADR | 9.4067 | 36.75 B | -0.0546 | -0.58 | 2.96 M |
| ESLT | Elbit Systems Ltd | 45.2689 | 36.36 B | -0.4064 | -0.89 | 18.9 K |
| NTRS | Northern Trust Corp | 31.0635 | 34.36 B | -0.2828 | -0.9 | 2.9 M |
| ACGL | Arch Capital Grp Ltd | 7.323 | 33.51 B | -0.1447 | -1.94 | 6.46 M |
| ERIC | Ericsson ADR | 5.9363 | 33.03 B | -0.0823 | -1.37 | 6.11 M |
| ON | On Semiconductor | 7.73 | 31.58 B | -0.13 | -1.65 | 6.99 M |
| ILMN | Illumina Inc | 26.0798 | 29.12 B | -1.3618 | -4.96 | 5.18 M |
| FISV | Fiserv Inc | 11.3093 | 28.11 B | -0.1221 | -1.07 | 5.35 M |
| CTSH | Cognizant Tech Sol | 19.2643 | 27.72 B | -0.2161 | -1.11 | 5.54 M |
| VRSN | Verisign Inc | 18.0821 | 26 B | -0.2684 | -1.46 | 6.58 M |
| FCNCA | First Citizens Bancs | 142.6767 | 25.66 B | -1.4858 | -1.03 | 9.9 K |
| JBHT | J B Hunt Transport | 27.2409 | 24.92 B | -0.1787 | -0.65 | 924.4 K |
| INCY | Incyte Corp | 7.55 | 24.54 B | -0.17 | -2.2 | 2.52 M |
| TROW | T Rowe Price Group | 27.9859 | 24.26 B | -0.3102 | -1.1 | 1.24 M |
| PFG | Principal Financial Group Inc | 15.0368 | 24.2 B | -0.245 | -1.6 | 2.92 M |
| FFIV | F5 Networks Inc | 46.91 | 23.44 B | -1.46 | -3.02 | 1.39 M |
| PAAS | Pan Amer Silver Corp | 19.1231 | 21.82 B | -0.2152 | -1.11 | 1.09 M |
| WWD | Woodward Inc | 20.6351 | 21.05 B | -0.4994 | -2.36 | 649.38 K |
| RGLD | Royal Gold Inc | 43.6475 | 19.78 B | -0.2803 | -0.64 | 424 K |
| EWBC | East West Bancorp | 10.1062 | 18.23 B | -0.0869 | -0.85 | 863.36 K |
| NWS | News Cp Cl B | 12.4053 | 18.04 B | -0.518 | -4.01 | 4.21 M |
| GEN | Gen Digital Inc | 6.3333 | 17.48 B | -0.0536 | -0.84 | 8.12 M |
| NDSN | Nordson Corp | 22.9761 | 17.35 B | -0.4483 | -1.91 | 273 K |
| AKAM | Akamai Technologies | 23.94 | 16.8 B | -0.31 | -1.28 | 2.89 M |
| HST | Host Marriott Financial Trust | 5.8338 | 16.69 B | -0.058 | -0.98 | 6.21 M |
| JAZZ | Jazz Pharma Plc | 7.03 | 16.1 B | -0.21 | -2.9 | 178.2 K |
| LAMR | Lamar Advertis A | 16.0055 | 15.62 B | -0.263 | -1.62 | 619.8 K |
| COO | Cooper Companies | 7.8123 | 15.11 B | -0.0646 | -0.82 | 766 K |
| LOGI | Logitech Int S.A. | 11.7829 | 14.84 B | -0.1594 | -1.33 | 684.86 K |
| LULU | Lululemon Athletica | 13.23 | 14.26 B | -0.25 | -1.85 | 1.04 M |
| APA | Apa Corp | 70.4305 | 14.23 B | -0.4381 | -0.62 | 2.5 M |
| TTMI | TTM Technologies | 10.34 | 13.77 B | -0.59 | -5.4 | 340.51 K |
| HAS | Hasbro Inc | 17.2609 | 13.69 B | -0.1601 | -0.92 | 2.07 M |
| AMKR | Amkor Technology | 5.3375 | 13.49 B | -0.1116 | -2.05 | 1.63 M |
| BMRN | Biomarin Pharmaceuticals | 16.97 | 13.46 B | -0.37 | -2.13 | 721.38 K |
| CHKP | Check Point Software | 32.48 | 13.18 B | -0.29 | -0.88 | 1.71 M |
| AEIS | Advanced Energy | 11.2461 | 13.12 B | -0.2941 | -2.55 | 176.4 K |
| ARWR | Arrowhead Pharma | 6.50 | 12.61 B | -0.10 | -1.52 | 9.68 K |
| SEIC | Sei Investments Company | 14.1397 | 12.56 B | -0.0961 | -0.68 | 877.89 K |
| ALGN | Align Technology | 15.54 | 12.29 B | -0.31 | -1.96 | 417.99 K |
| SMTC | Semtech Corp | 16.01 | 12.22 B | -0.20 | -1.23 | 1.04 M |
| LFUS | Littelfuse Inc | 22.9885 | 11.53 B | -0.4087 | -1.75 | 57.11 K |
| SANM | Sanmina Corp | 8.30 | 10.87 B | -0.06 | -0.72 | 873.28 K |
| CGNX | Cognex Cp | 3.6787 | 10.58 B | -0.0301 | -0.81 | 469.2 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 9.5893 | 10.5 B | -0.351 | -3.53 | 7.97 M |
| CYTK | Cytokinetics | 20.40 | 10.38 B | -0.30 | -1.45 | 39.12 K |
| ZION | Zions Bancorp | 9.2418 | 10.36 B | -0.1399 | -1.49 | 4.03 M |
| SWKS | Skyworks Solutions | 9.5938 | 10.28 B | -0.0632 | -0.65 | 3.85 M |
| FDS | FactSet Research Systems Inc | 59.7807 | 10.06 B | -0.4908 | -0.81 | 291.97 K |
| RMBS | Rambus Inc | 18.10 | 10.06 B | -0.25 | -1.36 | 1.62 M |
| HSIC | Henry Schein Inc | 19.8056 | 9.94 B | -0.3057 | -1.52 | 2.55 M |
| VIAV | Viavi Solutions | 4.1446 | 9.47 B | -0.0569 | -1.35 | 4.11 M |
| FORM | Formfactor Inc | 17.50 | 9.46 B | -0.15 | -0.85 | 812.57 K |
| MTCH | Match Group Inc | 5.1238 | 8.45 B | -0.0529 | -1.02 | 6.18 M |
| ALKS | Alkermes Plc | 8.66 | 8.26 B | -0.25 | -2.81 | 514.2 K |
| RIOT | Riot Blockchain Inc | 355.2617 | 7.65 B | -4.3019 | -1.2 | 100 |
| TGTX | Tg Therapeuticscmn | 209.5313 | 7.64 B | -1.4062 | -0.67 | 22 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 103250.00 | 1.11 T | -645.00 | -0.62 | 692 |
| CAT | Caterpillar Inc | 38.7165 | 387.68 B | -0.4409 | -1.13 | 8.7 M |
| CVX | Chevron Corp | 40.0702 | 385.77 B | -0.2975 | -0.74 | 10.63 M |
| GE | General Electric Company | 53.6609 | 381.89 B | -0.5852 | -1.08 | 13.34 M |
| HSBC | HSBC Holdings Plc ADR | 26.7142 | 353.96 B | -0.2544 | -0.94 | 1.91 M |
| MS | Morgan Stanley | 22.4595 | 338.09 B | -0.1469 | -0.65 | 11.89 M |
| PG | Procter & Gamble Company | 40.6114 | 337.53 B | -0.23 | -0.56 | 12.35 M |
| GS | Goldman Sachs Group | 127.3783 | 301.19 B | -2.1129 | -1.63 | 8.83 M |
| RY | Royal Bank of Canada | 28.563 | 292.19 B | -0.1748 | -0.61 | 647.9 K |
| PM | Philip Morris International Inc | 23.0404 | 290.24 B | -0.19 | -0.82 | 7.77 M |
| WFC | Wells Fargo & Company | 18.1949 | 264.45 B | -0.2938 | -1.59 | 41.88 M |
| SHEL | Royal Dutch Shell Plc ADR | 60.66 | 250.11 B | -1.12 | -1.81 | 1.29 M |
| SAP | SAP Ag ADR | 35.7428 | 242.01 B | -0.3444 | -0.95 | 944.9 K |
| AXP | American Express Company | 32.3889 | 230.15 B | -0.1661 | -0.51 | 10.66 M |
| BML-PJ | Bank of America Corporation | 7.2971 | 230.15 B | -0.0525 | -0.71 | 5.2 K |
| BHP | BHP Billiton Ltd ADR | 26.9494 | 228.68 B | -0.2939 | -1.08 | 3.18 M |
| C | Citigroup Inc | 30.8566 | 227.75 B | -0.4408 | -1.41 | 12.44 M |
| TM | Toyota Motor Corp Ltd | 53.1048 | 224.77 B | -0.3726 | -0.7 | 295.36 K |
| SAN | Banco Santander ADR | 6.3594 | 209.86 B | -0.1611 | -2.47 | 4.09 M |
| TD | Toronto Dominion Bank | 15.8889 | 200.51 B | -0.2274 | -1.41 | 1.1 M |
| TTE | Totalenergies Se ADR | 15.3258 | 195.15 B | -0.2178 | -1.4 | 1.29 M |
| BLK | Blackrock Inc | 147.9009 | 186.66 B | -3.5786 | -2.36 | 267.12 K |
| BX | Blackstone Inc | 6.3259 | 183.17 B | -0.1267 | -1.96 | 3.65 M |
| DIS | Walt Disney Company | 25.247 | 178.76 B | -0.1683 | -0.66 | 9.21 M |
| TJX | TJX Companies | 7.8314 | 172.05 B | -0.0605 | -0.77 | 16.83 M |
| RIO | Rio Tinto Plc ADR | 19.9548 | 164.3 B | -0.1837 | -0.91 | 3.47 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.3261 | 157.27 B | -0.1354 | -1.81 | 957.97 K |
| COP | ConocoPhillips | 22.711 | 151.27 B | -0.2094 | -0.91 | 15.55 M |
| SONY | Sony Group Corp ADR | 4.4564 | 138.65 B | -0.0299 | -0.67 | 5.02 M |
| GLW | Corning Inc | 11.116 | 137.12 B | -0.1084 | -0.97 | 9.48 M |
| UL | Unilever Plc ADR | 19.7883 | 135.86 B | -0.113 | -0.57 | 2.66 M |
| COF | Capital One Financial Corp | 29.3089 | 134.45 B | -0.4976 | -1.67 | 7.33 M |
| CB | Chubb Ltd | 31.1926 | 133.9 B | -0.345 | -1.09 | 3 M |
| PH | Parker-Hannifin Corp | 41.009 | 133.82 B | -0.2507 | -0.61 | 1.44 M |
| NEM | Newmont Mining Corp | 36.7542 | 123.5 B | -0.2813 | -0.76 | 6.99 M |
| BTI | British American Tobacco Industries ADR | 12.2553 | 122.51 B | -0.256 | -2.05 | 674.4 K |
| SPGI | S&P Global Inc | 23.5481 | 120.48 B | -0.5623 | -2.33 | 3.94 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.1745 | 119.15 B | -0.2383 | -1.92 | 9.05 M |
| LOW | Lowe's Companies | 15.8681 | 115.49 B | -0.104 | -0.65 | 12.59 M |
| BP | BP Plc ADR | 24.1451 | 111.15 B | -0.334 | -1.36 | 3.34 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 21.5632 | 109.96 B | -0.4319 | -1.96 | 2.48 M |
| CM | Canadian Imperial Bank of Commerce | 12.6835 | 108.59 B | -0.1245 | -0.97 | 478 K |
| MO | Altria Group | 7.6285 | 108.58 B | -0.0925 | -1.2 | 19.91 M |
| BNS | Bank of Nova Scotia | 20.8212 | 108.33 B | -0.238 | -1.13 | 256.6 K |
| TT | Trane Technologies Plc | 17.3776 | 106.98 B | -0.1835 | -1.04 | 4.11 M |
| PNC | PNC Bank | 34.6143 | 101.44 B | -0.2525 | -0.72 | 3.3 M |
| ING | ING Groep N.V. ADR | 7.5481 | 101.02 B | -0.3123 | -3.97 | 2.95 M |
| PWR | Quanta Services | 19.307 | 100.82 B | -0.1477 | -0.76 | 2.63 M |
| BN | Brookfield Corporation | 3.228 | 100.07 B | -0.0187 | -0.58 | 6.47 M |
| CNQ | Canadian Natural Resources | 8.8471 | 98.15 B | -0.1245 | -1.39 | 14.06 M |
| MMM | 3M Company | 39.493 | 94.44 B | -0.3143 | -0.79 | 3.62 M |
| BCS | Barclays Plc ADR | 11.7462 | 93.81 B | -0.2839 | -2.36 | 2.85 M |
| AEM | Agnico-Eagle Mines Ltd | 46.5813 | 92.03 B | -0.6894 | -1.46 | 2.81 M |
| CMI | Cummins Inc | 31.7349 | 87.13 B | -0.4641 | -1.44 | 1.64 M |
| SPG | Simon Property Group | 33.8912 | 86.23 B | -0.6306 | -1.83 | 3.16 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0678 | 82.66 B | -0.0198 | -0.64 | 20.27 M |
| MCO | Moody's Corp | 18.9633 | 82.52 B | -0.1983 | -1.03 | 4.9 M |
| NGG | National Grid Transco Plc ADR | 18.8385 | 80.7 B | -0.1508 | -0.79 | 437.39 K |
| E | Eni S.P.A. ADR | 18.3457 | 80.25 B | -0.409 | -2.18 | 508.8 K |
| SLB | Schlumberger N.V. | 42.7971 | 79.67 B | -0.8109 | -1.86 | 8.52 M |
| TRV | The Travelers Companies Inc | 35.7122 | 78.34 B | -0.2045 | -0.57 | 4.11 M |
| MSI | Motorola Solutions | 26.0972 | 77.26 B | -0.6304 | -2.36 | 5.62 M |
| FDX | Fedex Corp | 67.3391 | 76.28 B | -0.5764 | -0.85 | 2.42 M |
| NWG | Natwest Group Plc ADR | 7.2199 | 75.81 B | -0.0723 | -0.99 | 175.79 K |
| EOG | Eog Resources | 30.7942 | 75.22 B | -0.1602 | -0.52 | 6.44 M |
| SU | Suncor Energy Inc | 21.1786 | 74.72 B | -0.1963 | -0.92 | 4.8 M |
| BSX | Boston Scientific Corp | 8.09 | 74.19 B | -0.12 | -1.46 | 23.31 M |
| CL | Colgate-Palmolive Company | 28.4396 | 73.59 B | -0.1524 | -0.53 | 8.19 M |
| MFC | Manulife Financial Corp | 8.8779 | 72.82 B | -0.0552 | -0.62 | 2.18 M |
| DLR | Digital Realty Trust | 24.4208 | 71.88 B | -0.2995 | -1.21 | 1.07 M |
| DB | Deutsche Bank Ag | 43.275 | 71.83 B | -1.1972 | -2.69 | 841.46 K |
| TGT | Target Corporation | 30.2341 | 66.76 B | -0.2803 | -0.92 | 7.73 M |
| TEL | TE Connectivity Ltd | 17.5291 | 63.31 B | -0.1029 | -0.58 | 1.73 M |
| RELX | Relx Plc ADR | 4.4893 | 61.7 B | -0.0433 | -0.96 | 166.8 K |
| MET | Metlife Inc | 22.6158 | 61.51 B | -0.2002 | -0.88 | 6.39 M |
| WPM | Wheaton Precious Metals | 12.8692 | 61.04 B | -0.2311 | -1.76 | 5.43 M |
| VALE | Vale S.A. ADR | 10.4787 | 60.94 B | -0.093 | -0.88 | 15.7 M |
| D | Dominion Resources | 18.2366 | 59.9 B | -0.2206 | -1.2 | 5.47 M |
| FIX | Comfort Systems USA | 9.3488 | 59.41 B | -0.0762 | -0.81 | 154.65 K |
| OXY | Occidental Petroleum Corp | 48.3918 | 59.04 B | -0.9317 | -1.89 | 6.45 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 37.2902 | 58.14 B | -0.2847 | -0.76 | 6.1 K |
| F | Ford Motor Company | 4.3968 | 55.75 B | -0.0458 | -1.03 | 59.31 M |
| CIEN | Ciena Corp | 13.17 | 54.86 B | -0.30 | -2.23 | 5.65 M |
| LHX | L3Harris Technologies Inc | 30.2822 | 53.28 B | -0.1969 | -0.65 | 772 K |
| STT | State Street Corp | 27.7609 | 51.43 B | -0.6055 | -2.13 | 6 M |
| WAB | Wabtec Corp | 18.4981 | 50.34 B | -0.3444 | -1.83 | 749.08 K |
| DVN | Devon Energy Corp | 42.8965 | 49.94 B | -1.0613 | -2.41 | 4.74 M |
| ROK | Rockwell Automation Inc | 31.6931 | 49.74 B | -0.3593 | -1.12 | 1.08 M |
| AMP | Ameriprise Financial Services | 26.6643 | 49.73 B | -0.1632 | -0.61 | 2.17 M |
| AU | Anglogold Ashanti Ltd ADR | 35.8762 | 49.28 B | -0.4407 | -1.21 | 2.4 M |
| STM | Stmicroelectronics N.V. ADR | 5.7236 | 49.08 B | -0.2273 | -3.82 | 1.87 M |
| FERG | Ferguson Plc | 13.7149 | 48.78 B | -0.3265 | -2.33 | 174 |
| CTA-PA | E. I. du Pont de Nemours and Company | 29.3603 | 47.31 B | -0.2091 | -0.71 | 1.2 K |
| TRI | Thomson Reuters Corp | 19.376 | 46.7 B | -0.1192 | -0.61 | 194.33 K |
| WDS | Woodside Energy Group Ltd | 23.2755 | 45.91 B | -0.6941 | -2.9 | 31.57 K |
| SPG-PJ | Simon Property Group Inc | 25.4061 | 45.48 B | -0.8026 | -3.06 | 1 K |
| CCJ | Cameco Corp | 24.2752 | 43 B | -0.4912 | -1.98 | 1.63 M |
| LYV | Live Nation Entertainment | 7.37 | 42.71 B | -0.08 | -1.07 | 423.61 K |
| HUM | Humana Inc | 35.3077 | 42.7 B | -0.3405 | -0.96 | 1.56 M |
| FNV | Franco Nev Corp | 23.2235 | 42.58 B | -0.4123 | -1.74 | 15.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 56.25 | -31.50 | -35.9 | 44 | |
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 347 | |
| STLR | Stllr Gold Inc | 3.60 | -0.42 | -10.45 | 741.47 K | |
| LUG | Lundin Gold Inc | 6.8077 | -0.6808 | -9.09 | 2.1 K | |
| MARI | Marimaca Copper Corp | 7.75 | -0.75 | -8.82 | 3.68 K | |
| EFR | Energy Fuels Inc | 13.50 | -1.00 | -6.9 | 6.39 K | |
| CTC | Canadian Tire Corp Ltd | 46.4484 | -2.9569 | -5.98 | 1.13 K | |
| IMP | Intermap Tech Corp | 20.70 | -1.30 | -5.91 | 410 | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5957 | -0.1977 | -5.21 | 400 | |
| DSG | Descartes Sys | 5.33 | -0.26 | -4.65 | 151.11 K | |
| CFP | Canfor Corp | 7.13 | -0.33 | -4.42 | 172.9 K | |
| VNP | 5N Plus Inc | 4.85 | -0.20 | -3.96 | 170.6 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.1817 | -0.109 | -3.31 | 6.17 K | |
| OCG | Outcrop Silver & Gold Corp | 6.20 | -0.20 | -3.13 | 580 | |
| CAE | Cae Inc | 7.0788 | -0.2183 | -2.99 | 1.09 M | |
| HBM | Hudbay Minerals Inc | 13.9798 | -0.4223 | -2.93 | 721.7 K | |
| DXT | Dexterra Group Inc | 3.2683 | -0.0934 | -2.78 | 2.7 K | |
| SDE | Spartan Delta Corp | 124.9539 | -3.471 | -2.7 | 29 | |
| BBD-B | Bombardier Inc Series B | 106.5648 | -2.8801 | -2.63 | 185.3 K | |
| RCI-B | Rogers Communications Inc | 17.5009 | -0.4697 | -2.61 | 3.46 M | |
| TKO | Taseko Mines Ltd | 3.44 | -0.08 | -2.27 | 404 K | |
| CGO | Cogeco Inc Sv | 15.055 | -0.3072 | -2 | 2.87 K | |
| TCL-B | Transcontinental Inc | 5.2418 | -0.1028 | -1.92 | 3 K | |
| IMO | Imperial Oil | 29.5323 | -0.5543 | -1.84 | 1.02 M | |
| AGF-B | AGF Management Limited | 5.9638 | -0.1085 | -1.79 | 101.96 K | |
| TXP | Touchstone Exploration Inc | 54.1339 | -0.9485 | -1.72 | 196.41 K | |
| ATS | Ats Corp | 6.98 | -0.12 | -1.69 | 504.4 K | |
| ARX | Arc Resources Ltd | 9.9285 | -0.1705 | -1.69 | 781.7 K | |
| GSY | Goeasy Ltd | 5.0756 | -0.087 | -1.69 | 50 K | |
| GTE | Gran Tierra Energy Inc | 59.80 | -1.00 | -1.64 | 203.22 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8883 | -0.0982 | -1.64 | 2.7 K | |
| OBE | Obsidian Energy Ltd | 130.90 | -2.17 | -1.63 | 851.38 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.1065 | -0.1339 | -1.62 | 414 | |
| IFP | Interfor Corp | 3.559 | -0.0564 | -1.56 | 17.2 K | |
| K | Kinross Gold Corp | 17.6628 | -0.2772 | -1.55 | 3.1 M | |
| CIGI | Colliers International Group Inc | 10.9719 | -0.1599 | -1.44 | 12.1 K | |
| CCO | Cameco Corp | 25.9923 | -0.3764 | -1.43 | 730.71 K | |
| WFG | West Fraser Timber CO Ltd | 13.4662 | -0.1888 | -1.38 | 140.8 K | |
| PD | Precision Drilling Corp | 146.00 | -2.00 | -1.35 | 518.42 K | |
| QBR-A | Quebecor Inc | 4.9698 | -0.0661 | -1.31 | 1.57 K | |
| STN | Stantec Inc | 10.7977 | -0.1409 | -1.29 | 220.68 K | |
| CS | Capstone Mining Corp | 3.08 | -0.04 | -1.28 | 924.2 K | |
| PIF | Polaris Infrastructure Inc | 2985.2695 | -38.3958 | -1.27 | 137 | |
| ELVA | Electrovaya Inc | 3.90 | -0.05 | -1.27 | 3.7 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.0869 | -0.064 | -1.24 | 1.1 K | |
| BBD-A | Bombardier Inc | 121.00 | -1.50 | -1.22 | 35.4 K | |
| FNV | Franco-Nevada Corp | 24.7638 | -0.3041 | -1.21 | 244.1 K | |
| BYD | Boyd Group Services Inc | 3.2922 | -0.0397 | -1.19 | 13.8 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.4536 | -0.052 | -1.15 | 10.2 K | |
| CVE | Cenovus Energy Inc | 18.5751 | -0.2147 | -1.14 | 67.9 K | |
| MTL | Mullen Group Ltd | 7.2283 | -0.0828 | -1.13 | 66.6 K | |
| KBL | Kbro Linen Inc | 7.0732 | -0.081 | -1.13 | 4.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.9585 | -0.0793 | -1.13 | 32.8 K | |
| PSI | Pason Systems Inc | 5.6637 | -0.064 | -1.12 | 79.36 K | |
| NWC | The North West Company Inc | 8.6222 | -0.0942 | -1.08 | 44.13 K | |
| BIR | Birchcliff Energy Ltd | 4.8008 | -0.0515 | -1.06 | 332.2 K | |
| IMG | Iamgold Corp | 18.7168 | -0.195 | -1.03 | 2.63 M | |
| EDV | Endeavour Mining Corp | 15.8367 | -0.1641 | -1.03 | 5 K | |
| PWF-PA | Power Financial Corp Pref A | 9.6482 | -0.0989 | -1.01 | 739 | |
| CCL-B | CCL Industries Inc | 4.3723 | -0.0441 | -1 | 227.92 K | |
| RCI-A | Rogers Communications Inc | 18.6405 | -0.1802 | -0.96 | 1.42 K | |
| CCA | Cogeco Communications Inc | 19.3724 | -0.1822 | -0.93 | 68.14 K | |
| PXT | Parex Resources Inc | 3.1023 | -0.0288 | -0.92 | 246.21 K | |
| PHX | Phx Energy Services Corp | 3.1803 | -0.029 | -0.9 | 21.77 K | |
| ITH | International Tower Hill Mines Ltd | 6.84 | -0.06 | -0.87 | 85.1 K | |
| BCE-PT | Bce Inc Pref T | 7.1366 | -0.0617 | -0.86 | 38.55 K | |
| PGIC | Premium Global Income Split Corp | 70.3032 | -0.6078 | -0.86 | 285 | |
| KEI | Kolibri Global Energy Inc | 11.80 | -0.10 | -0.84 | 89.48 K | |
| AEM | Agnico Eagle Mines Ltd | 49.1951 | -0.4159 | -0.84 | 472.46 K | |
| TD | Toronto-Dominion Bank | 17.6096 | -0.1334 | -0.75 | 2.57 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.8091 | -0.0439 | -0.75 | 78.91 K | |
| BLX | Boralex Inc | 4.9128 | -0.0362 | -0.73 | 35.15 K | |
| D-UN | Dream Office Real Estate Investment Trust | 17.5743 | -0.1265 | -0.71 | 51.91 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.8597 | -0.0685 | -0.69 | 6.13 M | |
| ABX | Barrick Mining Corp | 34.5136 | -0.235 | -0.68 | 2.75 M | |
| QBR-B | Quebecor Inc | 4.9794 | -0.0339 | -0.68 | 242.4 K | |
| CJR-B | Corus Entertainment Inc | 7.6172 | -0.0506 | -0.66 | 108.6 K | |
| WTE | Westshore Terminals Investment Corp | 5.8273 | -0.0382 | -0.65 | 133.09 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.9609 | -0.0583 | -0.65 | 1.23 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.3111 | -0.0658 | -0.63 | 5.71 K | |
| PAAS | Pan American Silver Corp | 20.344 | -0.1226 | -0.6 | 125.24 K | |
| AG | First Majestic Silver Corp | 3.6312 | -0.0197 | -0.54 | 361.75 K | |
| III | Imperial Metals Corp | 4.85 | -0.025 | -0.51 | 97.4 K | |
| EQB | EQB Inc | 8.092 | -0.0416 | -0.51 | 10 K | |
| WJX | Wajax Corp | 7.0471 | -0.036 | -0.51 | 24.69 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.5091 | -0.1804 | -0.51 | 283.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 34.9235 | 51.55 B | -0.6369 | -1.79 | 308.7 K |
| LNWO | Light & Wonder, Inc. | 14.64 | 7.18 B | -0.37 | -2.47 | 2.99 M |
| IMTCF | IMTCF | 12.74 | 69.2 M | -0.40 | -3.04 | 195 |
| CUBT | Curative Biotechnology Inc | 27.75 | 9.85 M | -6.00 | -17.78 | 57 |
| FDOGF | Friday's Dog Holdings Inc. | 5.0136 | 7.85 M | -0.6804 | -11.95 | 1.45 K |
| ITVI | Interact-TV Inc | 8400.00 | 2.46 M | -6600.00 | -44 | 1 |
| JDNRF | Jayden Resources Inc. | 4.0288 | 2.32 M | -0.0962 | -2.33 | 62 |
| VALV | Shengkai Innovations Inc | 9.80 | 1.72 M | -0.20 | -2 | 3.03 K |
| HBRM | Herborium Group Inc | 4.50 | 1.09 M | -0.50 | -10 | 40 |
| MEDH | MedX Holdings Inc | 5.00 | 1.06 M | -1.25 | -20 | 5 K |
| CCTL | Coin Citadel | 12.00 | 373.73 K | -1.00 | -7.69 | 109 |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | -0.75 | -16.67 | 3.42 K |
| MJLB | Ultrack Systems Inc | 115.00 | 212.46 K | -35.00 | -23.33 | 5 |
| PJET | Priority Aviation Inc | 625.00 | 98.01 K | -25.00 | -3.85 | 29 |
| USRM | U.S. Stem Cell Inc | 890.00 | 64.15 K | -10.00 | -1.11 | 2 |
| MIHL | Montague International Holding Ltd | 9.50 | 12.63 K | -0.50 | -5 | 72 |
| XLWH | Xinliwang International Holdings Company Ltd | 50.00 | 10.92 K | -10.00 | -16.67 | 50 |
| CDVIQ | Cal Dive International Inc | 7.34 | 9.86 K | -0.16 | -2.13 | 1.12 M |
| ESNC | EnSync Inc | 5.70 | 6.81 K | -0.05 | -0.87 | 3.04 K |
| CBKCQ | Christopher & Banks Corporation | 5.6399 | 3.86 K | -0.0921 | -1.61 | 156.1 K |
| HDYNQ | Hyperdynamics Corporation | 8.00 | 3.56 K | -0.208 | -2.53 | 24.16 K |
| ZVOI | Zovio Inc | 16.33 | 3.42 K | -0.12 | -0.73 | 292.43 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.4972 | 785 | -0.2027 | -2.09 | 14.09 K |
| SPDC | Speed Commerce Inc | 37.12 | 603 | -1.76 | -4.53 | 3.4 K |
| SYNE | Synthesis Energy Systems Inc | 54.464 | 157 | -1.216 | -2.18 | 1.52 K |
| PPJE | PPJ Healthcare Enterprises Inc | 300.00 | -100.00 | -25 | 15 | |
| IZNN | IZON Network Inc | 38.25 | -8.50 | -18.18 | 6.94 K | |
| FRTD | Fortitude Group Inc | 44.5455 | -3.1818 | -6.67 | 49.5 K | |
| NPHC | Nutra Pharma Corp | 16.00 | -0.80 | -4.76 | 12.96 K | |
| SGRCF | San Gold Corporation | 3.3389 | -0.1111 | -3.22 | 83.65 K | |
| AFPW | AlumiFuel Power Corporation | 3200.00 | -50.00 | -1.54 | 4 | |
| BAJFF | Camrova Resources Inc | 12.42 | -0.18 | -1.43 | 75 | |
| URBF | Urban Barns Foods Inc | 4680.00 | -40.00 | -0.85 | 86.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PGE | Group Ten Metals Inc | 6.30 | -2.10 | -25 | 1.71 K | |
| INTR | Intrepid Metals Corp. | 96.00 | -16.00 | -14.29 | 85 | |
| LMR | Lomiko Metals Inc | 9.50 | -1.50 | -13.64 | 3.14 K | |
| CMIL | Capella Minerals Limited | 13.65 | -2.10 | -13.33 | 1.04 K | |
| MUR | Murchison Minerals Ltd | 32.50 | -5.00 | -13.33 | 190 | |
| YNV | Ynvisible Interactive Inc | 33.60 | -4.80 | -12.5 | 946 | |
| LUCA | Luca Mining Corp. | 8.96 | -1.28 | -12.5 | 242 | |
| SKEL | Skeleton Coast Uranium Corp. | 306.00 | -42.00 | -12.07 | 15 | |
| KCC | Kincora Copper Limited | 72.00 | -9.00 | -11.11 | 14.51 K | |
| VLC | Velocity Minerals Ltd | 8.00 | -1.00 | -11.11 | 1.75 K | |
| BRON | Bronco Resources Corp. | 10.40 | -1.20 | -10.34 | 65 | |
| DIG-H | District Mines Ltd | 12.00 | -1.20 | -9.09 | 20 | |
| EPO-H | Encanto Potash Corp | 11.50 | -1.00 | -8 | 14.94 K | |
| EON | EON Lithium Corp. | 46.00 | -4.00 | -8 | 1.15 K | |
| STMP | Stamper Oil & Gas Corp | 523.5457 | -43.6289 | -7.69 | 1 | |
| GGA | Goldgroup Mining Inc. | 6.84 | -0.57 | -7.69 | 811 | |
| GORO | Goldgroup Mining Inc. | 27.36 | -2.28 | -7.69 | 203 | |
| WGO | White Gold Corp | 3.70 | -0.30 | -7.5 | 5 K | |
| GCOM | Green Shift Commodities Ltd. | 7.40 | -0.60 | -7.5 | 100 | |
| CPAU | CopAur Minerals Inc | 30.00 | -2.00 | -6.25 | 65 | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | -0.50 | -5.88 | 48.05 K | |
| PKT | Parkit Enterprise Inc | 3.80 | -0.20 | -5 | 13.3 K | |
| MANU | Manhattan Uranium Discovery Corp. | 190.00 | -10.00 | -5 | 4 | |
| EGT | Eguana Technologies Inc | 25.00 | -1.00 | -3.85 | 2.12 K | |
| VMY-H | Voice Mobility International Inc | 3.125 | -0.125 | -3.85 | 1.68 K | |
| WPG | West Point Gold Corp. | 14.00 | -0.50 | -3.45 | 410 | |
| CAMB | Cambria Gold Mines Inc. | 14.50 | -0.50 | -3.33 | 67.5 K | |
| CWV | Crown Point Energy Inc | 5.4927 | -0.1831 | -3.23 | 7.6 K | |
| TIG | Triumph Gold Corp | 34.00 | -1.00 | -2.86 | 766 | |
| GSVR | Guanajuato Silver Company Ltd | 3.15 | -0.09 | -2.78 | 121.9 K | |
| UCU | Ucore Rare Metals Inc | 3.75 | -0.10 | -2.6 | 1.11 M | |
| AZR | Azarga Metals Corp | 102.50 | -2.50 | -2.38 | 1.5 M | |
| NEXG | NeXGold Mining Corp | 4.92 | -0.12 | -2.38 | 1.79 K | |
| VVTM | VVT Med Inc. | 1004.6729 | -23.3644 | -2.27 | 17 | |
| BQE | BQE Water Inc | 133.00 | -3.00 | -2.21 | 48.53 K | |
| MYID | Killi Ltd | 58.0355 | -1.1165 | -1.89 | 37.13 K | |
| WEC | Winchester Equity Corporation | 11.80 | -0.20 | -1.67 | 3.83 K | |
| WINS | Winshear Gold Corp | 21.8303 | -0.37 | -1.67 | 47 | |
| AVCR | Avricore Health Inc | 24.80 | -0.40 | -1.59 | 6.43 K | |
| PX | Pelangio Exploration Inc | 7.10 | -0.10 | -1.39 | 19.06 K | |
| GBU | Gabriel Resources Ltd | 35.60 | -0.40 | -1.11 | 889.67 K |