Loser Volumes for 23 June 2010 from 00:00:00 until 23:59:59
Loser Volumes for 23 June 2010 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 | 28.9383 | 63.36 B | -0.3362 | -1.15 | 302 K |
| PHYS | Sprott Physical Gold Trust | 11.69 | 15.67 B | -0.11 | -0.93 | 561.8 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.1009 | 4.73 B | -0.0466 | -0.65 | 29.08 K |
| NOG | Northern Oil and Gas | 110.8178 | 2.35 B | -0.8095 | -0.73 | 26.3 K |
| TMP | Tompkinstrustco | 22.3182 | 1.42 B | -0.1264 | -0.56 | 14.7 K |
| REPX | Riley Exploration Permian Inc | 46.8643 | 742.44 M | -0.4687 | -0.99 | 656 |
| BHB | Bar Harbor Bankshares | 6.6982 | 666.28 M | -0.0587 | -0.87 | 13.95 K |
| CIX | Compx International Inc | 6.9351 | 370.8 M | -0.5286 | -7.08 | 3.8 K |
| GTE | Gran Tierra Energy Inc | 50.70 | 317 M | -1.20 | -2.31 | 159.45 K |
| BKTI | Bk Technologies Inc | 10.7237 | 291 M | -0.2791 | -2.54 | 1.64 K |
| LCTX | Lineage Cell Therapeutics Inc | 5.4148 | 274.23 M | -0.1201 | -2.17 | 298.01 K |
| GENC | Gencor Industries IN | 5.28 | 212.1 M | -0.0267 | -0.5 | 1.65 K |
| PLX | Protalix Biotherapeutics | 63.80 | 198.21 M | -2.10 | -3.19 | 58.63 K |
| NEN | New England Realty Associates | 12.9419 | 196.25 M | -0.1002 | -0.77 | 600 |
| PLG | Platinum Group Metals Ltd | 177.00 | 187.99 M | -6.00 | -3.28 | 2.09 K |
| MINE | Mayfair Gold Corp. | 412.50 | 179.93 M | -111.00 | -21.2 | 537.85 K |
| STXS | Stereotaxis Inc | 33.4085 | 141.47 M | -0.5631 | -1.66 | 16 K |
| USBC | USBC, Inc. | 1500.00 | 131.54 M | -300.00 | -16.67 | 1 |
| GLU | Gabelli Global Utility | 6.3788 | 115.76 M | -0.0767 | -1.19 | 10.3 K |
| OPHC | Optimumbank Hlds | 76.80 | 112.42 M | -11.184 | -12.71 | 39 |
| WWR | Westwater Resources | 2550.00 | 97.53 M | -114.00 | -4.28 | 141 |
| CVU | CPI Aerostructures | 9.09 | 68.5 M | -0.11 | -1.2 | 2.95 K |
| FSP | Franklin Street Properties | 5.0526 | 46.81 M | -0.0497 | -0.97 | 264.8 K |
| CPHI | China Pharma Holdings | 269.00 | 45.79 M | -6.00 | -2.18 | 1 K |
| AGIG | AGIG | 1502.2382 | 36.54 M | -69.1251 | -4.4 | 1.97 K |
| NNVC | Nanoviricides Inc | 151.20 | 36.21 M | -2.80 | -1.82 | 18.88 K |
| IGC | India Globalization Capital Inc | 10.60 | 25.58 M | -0.10 | -0.93 | 4.47 K |
| JOB | General Employment Enterprises | 3.40 | 22.46 M | -0.10 | -2.86 | 80 |
| CKX | Ckx Lands | 10.6365 | 21.7 M | -0.9485 | -8.19 | 2.6 K |
| AIRI | Air Industries Group Inc | 66.9942 | 12.76 M | -16.7486 | -20 | 1 |
| REED | Reed's, Inc. | 590.7236 | 10.08 M | -17.2896 | -2.84 | 65 |
| AUMN | Golden Minerals Company | 202.25 | 4.98 M | -2.75 | -1.34 | 1.09 K |
| ITP | IT Tech Packaging Inc | 85.0658 | 2.99 M | -1.1666 | -1.35 | 7.51 K |
| IPB | Merrill Lynch & Company | 8.7005 | -0.0542 | -0.62 | 225 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 8.1191 | 4.57 T | -0.0863 | -1.05 | 768.46 M |
| GOOGL | Alphabet Inc Class A | 11.9644 | 4.33 T | -0.1043 | -0.86 | 81.08 M |
| GOOG | Alphabet Inc Class C | 11.9084 | 4.32 T | -0.1039 | -0.86 | 81.47 M |
| MSFT | Microsoft Corporation | 19.0256 | 3.71 T | -0.3474 | -1.79 | 61.47 M |
| AMZN | Amazon.com Inc | 6.0725 | 2.96 T | -0.0429 | -0.7 | 109.1 M |
| INTC | Intel Corp | 13.6791 | 512.72 B | -0.1117 | -0.81 | 61.36 M |
| PEP | Pepsico Inc | 39.1123 | 189.9 B | -0.3554 | -0.9 | 6.51 M |
| STX | Seagate Technology | 7.395 | 184.21 B | -0.0723 | -0.97 | 13.07 M |
| ISRG | Intuitive Surg Inc | 37.6022 | 135.72 B | -0.7411 | -1.93 | 5.85 M |
| ADBE | Adobe Systems Inc | 30.38 | 103.45 B | -2.3825 | -7.27 | 35.85 M |
| CME | CME Group Inc | 31.4764 | 94.81 B | -0.3665 | -1.15 | 2.46 M |
| CDNS | Cadence Design Systems, Inc. | 6.20 | 93.42 B | -0.12 | -1.9 | 3.77 M |
| MAR | Marriot International | 27.2436 | 92.29 B | -0.2828 | -1.03 | 4.89 M |
| MNST | Monster Beverage Cp | 3.2667 | 88.37 B | -0.0216 | -0.66 | 6.8 M |
| HON | Honeywell International Inc. Common Stock | 26.7911 | 78.03 B | -0.2306 | -0.85 | 5.6 M |
| MPWR | Monolithic Power Sys | 15.9947 | 68.88 B | -0.2307 | -1.42 | 348.1 K |
| AEP | American Electric Power Company | 17.9676 | 68.45 B | -0.3185 | -1.74 | 4.17 M |
| WBD | Discovery Inc Series A | 38.19 | 67.14 B | -0.51 | -1.32 | 2.95 M |
| ADSK | Autodesk Inc | 27.83 | 52.59 B | -0.60 | -2.11 | 7.1 M |
| EBAY | Ebay Inc | 7.9665 | 49.83 B | -0.0821 | -1.02 | 27.54 M |
| XEL | XCEL Energy Inc | 12.1323 | 48.77 B | -0.1115 | -0.91 | 2.47 M |
| EXC | Exelon Corp | 15.0379 | 46.99 B | -0.2774 | -1.81 | 7.9 M |
| IDXX | Idexx Laboratories | 31.43 | 46.28 B | -0.275 | -0.87 | 173.75 K |
| TTWO | Take-Two Interactive Software | 9.57 | 46.09 B | -0.15 | -1.54 | 2.3 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.4308 | 44.12 B | -0.1875 | -0.79 | 1.55 M |
| PAYX | Paychex Inc | 16.2959 | 42.7 B | -0.1842 | -1.12 | 5.53 M |
| EXPE | Expedia Group Inc | 26.7502 | 37.29 B | -0.2912 | -1.08 | 2.71 M |
| HBAN | Huntington Bcshs | 3.4013 | 35.46 B | -0.0639 | -1.84 | 12.88 M |
| WTW | Weight Watchers International, Inc | 61.3463 | 32.57 B | -1.0694 | -1.71 | 260.97 K |
| ON | On Semiconductor | 6.80 | 31.6 B | -0.19 | -2.72 | 13.57 M |
| INSM | Insmed Inc | 7.05 | 28.63 B | -0.119 | -1.66 | 524.76 K |
| TSEM | Tower Semiconductor | 21.90 | 28.54 B | -0.45 | -2.01 | 54.08 K |
| CINF | Cincinnati Financial | 16.4011 | 27.14 B | -0.1321 | -0.8 | 1.19 M |
| SATS | Echostar Corp | 13.2158 | 26.67 B | -0.1838 | -1.37 | 96.72 K |
| FCNCA | First Citizens Bancs | 186.3497 | 25.27 B | -2.9764 | -1.57 | 36.6 K |
| VRSK | Verisk Analytics Inc | 28.9528 | 25.13 B | -0.2765 | -0.95 | 468.9 K |
| INCY | Incyte Corp | 11.88 | 24.44 B | -0.18 | -1.49 | 1.27 M |
| PFG | Principal Financial Group Inc | 14.8793 | 24.28 B | -0.0992 | -0.66 | 3.12 M |
| EXPD | Expeditors Intl | 30.3424 | 23.23 B | -0.1639 | -0.54 | 1.77 M |
| ENTG | Entegris Inc | 4.1267 | 23.16 B | -0.0957 | -2.27 | 1.51 M |
| WWD | Woodward Inc | 24.7711 | 21.43 B | -0.4925 | -1.95 | 486.88 K |
| MKSI | Mks Instruments Inc | 16.9805 | 20.62 B | -0.2541 | -1.47 | 209.5 K |
| RGLD | Royal Gold Inc | 40.2487 | 19.48 B | -2.1932 | -5.17 | 5.42 M |
| EVRG | Evergy Inc | 11.9409 | 19.22 B | -0.1799 | -1.48 | 772.7 K |
| VTRS | Viatris Inc | 14.4186 | 19.13 B | -0.2269 | -1.55 | 6.71 M |
| SSNC | SS&C Technologies | 7.1692 | 18.59 B | -0.0935 | -1.29 | 531.6 K |
| LSCC | Lattice Semicond | 4.72 | 18.43 B | -0.05 | -1.05 | 1.52 M |
| EWBC | East West Bancorp | 11.8141 | 18.04 B | -0.1159 | -0.97 | 1.83 M |
| LNT | Alliant Energy Corp | 9.292 | 17.99 B | -0.1519 | -1.61 | 1.18 M |
| PAA | Plains All American Pipeline LP | 9.4891 | 16.09 B | -0.0558 | -0.58 | 478.4 K |
| PTC | Ptc Inc | 16.79 | 16.03 B | -0.11 | -0.65 | 1.04 M |
| PNFP | Pinnacle Finl Ptnrs | 10.6973 | 15.82 B | -0.2449 | -2.24 | 89.95 K |
| LECO | Lincoln Elec Hld | 20.4654 | 15.37 B | -0.3373 | -1.62 | 409.8 K |
| IESC | Ies Holdings | 4.39 | 15.2 B | -0.12 | -2.66 | 40.46 K |
| COO | Cooper Companies | 10.0085 | 14.6 B | -0.1591 | -1.56 | 2.06 M |
| TRMB | Trimble Navigation | 14.745 | 13.87 B | -0.305 | -2.03 | 861.39 K |
| AMKR | Amkor Technology | 5.8954 | 13.73 B | -0.0837 | -1.4 | 2.56 M |
| ERIE | Erie Indemnity Company | 29.3383 | 13.21 B | -0.3534 | -1.19 | 61.3 K |
| APA | Apa Corp | 67.51 | 13.18 B | -0.8199 | -1.2 | 4.11 M |
| CHKP | Check Point Software | 30.98 | 13.05 B | -0.38 | -1.21 | 2.45 M |
| AEIS | Advanced Energy | 13.7071 | 13.02 B | -0.2353 | -1.69 | 232.3 K |
| ICLR | Icon Plc | 27.61 | 12.69 B | -0.69 | -2.44 | 522.39 K |
| BMRN | Biomarin Pharmaceuticals | 19.74 | 12.35 B | -0.26 | -1.3 | 412.85 K |
| ALGN | Align Technology | 14.75 | 12.34 B | -0.21 | -1.4 | 779.31 K |
| CSGP | Costar Group Inc | 4.024 | 12.25 B | -0.022 | -0.54 | 469.26 K |
| HALO | Halozyme Therapeutic | 6.87 | 12.23 B | -0.11 | -1.58 | 197.73 K |
| MDGL | Madrigal Pharmaceuticals Inc | 120.75 | 11.78 B | -4.20 | -3.36 | 2.41 K |
| DPZ | Domino's Pizza Inc Common Stock | 9.5446 | 11.61 B | -0.1111 | -1.15 | 927.9 K |
| LFUS | Littelfuse Inc | 29.221 | 11.6 B | -0.5023 | -1.69 | 140.35 K |
| KTOS | Kratos Defns | 10.70 | 11.41 B | -0.08 | -0.74 | 61.77 K |
| TECH | Bio-Techne Cp | 12.5319 | 11.26 B | -0.09 | -0.71 | 372.68 K |
| CGNX | Cognex Cp | 4.1857 | 11.25 B | -0.0216 | -0.51 | 448.4 K |
| BPOP | Popular Inc | 21.6536 | 11.12 B | -0.7492 | -3.34 | 2.33 M |
| JKHY | Jack Henry & Assoc | 20.0354 | 11.08 B | -0.1144 | -0.57 | 442.3 K |
| VSAT | Viasat Inc | 34.05 | 11.07 B | -0.70 | -2.01 | 221.25 K |
| UMBF | Ump Financial Corp | 27.9131 | 11.02 B | -0.4256 | -1.5 | 136.1 K |
| SSB | South State Cp | 25.2394 | 10.48 B | -0.1298 | -0.51 | 25.8 K |
| CYTK | Cytokinetics | 15.54 | 10.42 B | -0.12 | -0.77 | 24.03 K |
| ZION | Zions Bancorp | 17.2107 | 10.26 B | -0.2064 | -1.19 | 2.95 M |
| ONB | Old National Bncp | 6.5451 | 10.16 B | -0.1039 | -1.56 | 434.2 K |
| SIRI | Sirius XM Holdings | 8.4213 | 10.08 B | -0.0795 | -0.94 | 5.83 M |
| AVAV | Aerovironment Inc | 23.42 | 9.45 B | -1.15 | -4.68 | 618.46 K |
| COLB | Columbia Banking Sys | 9.2464 | 8.84 B | -0.1868 | -1.98 | 196.3 K |
| FCFS | First Cash Fin Svcs | 18.7711 | 8.78 B | -0.3575 | -1.87 | 81.85 K |
| BOKF | Bok Financial Corp | 34.2829 | 8.74 B | -0.67 | -1.92 | 88.66 K |
| MTCH | Match Group Inc | 6.0715 | 8.55 B | -0.0739 | -1.2 | 4.63 M |
| BRKR | Bruker Corp | 12.464 | 8.14 B | -0.0767 | -0.61 | 662.7 K |
| VLY | Valley National Bancorp | 6.0484 | 8.04 B | -0.0391 | -0.64 | 578.59 K |
| AVT | Avnet Inc | 20.5473 | 7.92 B | -0.1223 | -0.59 | 1.47 M |
| GGAL | Grupo Fin Galicia ADR | 4.5686 | 7.83 B | -0.0734 | -1.58 | 627.8 K |
| AAON | Aaon Inc | 4.1912 | 7.77 B | -0.0437 | -1.03 | 212.3 K |
| POWL | Powell Inds Inc | 19.8752 | 7.71 B | -0.1306 | -0.65 | 44.19 K |
| CHRD | Chord Energy Corp | 9.1523 | 7.39 B | -0.2353 | -2.51 | 826.7 K |
| UBSI | United Bkshs Inc | 13.2662 | 6.62 B | -0.2723 | -2.01 | 99.6 K |
| PPC | Pilgrim's Pride | 4.3927 | 6.54 B | -0.128 | -2.83 | 714 K |
| LGND | Ligand Pharm | 4.9209 | 6.36 B | -0.0341 | -0.69 | 69.57 K |
| GBCI | Glacier Bancorp Inc | 8.9942 | 6.35 B | -0.1364 | -1.49 | 349.9 K |
| NOVT | Novanta Inc | 7.44 | 6.29 B | -0.51 | -6.42 | 99.56 K |
| CRUS | Cirrus Logic Inc | 17.14 | 6.26 B | -0.31 | -1.78 | 8.47 M |
| HWC | Hancock Whitney Corp | 22.5153 | 6.24 B | -0.3233 | -1.42 | 97.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 17.3475 | 676.8 B | -0.2231 | -1.27 | 27.94 M |
| XOM | Exxon Mobil Corporation | 36.6867 | 638.16 B | -0.5043 | -1.36 | 38.06 M |
| BAC | Bank of America Corporation | 11.9134 | 441.73 B | -0.1158 | -0.96 | 132.92 M |
| ORCL | Oracle Corporation | 18.724 | 423.49 B | -0.1733 | -0.92 | 23.53 M |
| GE | General Electric Company | 53.9904 | 383.98 B | -1.4033 | -2.53 | 20.36 M |
| UNH | Unitedhealth Group Inc | 23.6911 | 369.69 B | -0.3372 | -1.4 | 8.36 M |
| CVX | Chevron Corp | 38.4327 | 365.96 B | -0.9254 | -2.35 | 14.88 M |
| MS | Morgan Stanley | 17.5743 | 340.07 B | -0.1053 | -0.6 | 16.13 M |
| RY | Royal Bank of Canada | 27.8135 | 293.33 B | -0.7274 | -2.55 | 2.1 M |
| WFC | Wells Fargo & Company | 17.8941 | 263.84 B | -0.0917 | -0.51 | 36.03 M |
| BML-PG | Bank of America Corporation | 7.9793 | 260.21 B | -0.0442 | -0.55 | 4.1 K |
| C | Citigroup Inc | 28.5791 | 226.45 B | -0.3673 | -1.27 | 46.27 M |
| TM | Toyota Motor Corp Ltd | 49.2222 | 225.09 B | -0.2918 | -0.59 | 493.48 K |
| TD | Toronto Dominion Bank | 17.957 | 200.41 B | -0.306 | -1.68 | 2.87 M |
| ABT | Abbott Laboratories | 16.1519 | 186.55 B | -0.146 | -0.9 | 13.52 M |
| BLK | Blackrock Inc | 103.07 | 184.64 B | -0.5251 | -0.51 | 299.71 K |
| NEE | Nextera Energy | 8.657 | 176.58 B | -0.0879 | -1.01 | 5.68 M |
| ETN | Eaton Corp | 23.3636 | 174.27 B | -0.1676 | -0.71 | 3.03 M |
| PFE | Pfizer Inc | 7.2578 | 152.52 B | -0.0439 | -0.6 | 50.93 M |
| COP | ConocoPhillips | 23.8167 | 141.29 B | -0.4229 | -1.74 | 14.24 M |
| COF | Capital One Financial Corp | 33.7026 | 133.59 B | -0.3195 | -0.94 | 5.15 M |
| BMY | Bristol-Myers Squibb Company | 14.495 | 132.2 B | -0.1148 | -0.79 | 12.68 M |
| BMO | Bank of Montreal | 29.9049 | 127.16 B | -0.741 | -2.42 | 984 K |
| PGR | Progressive Corp | 11.2725 | 125.19 B | -0.0581 | -0.51 | 3.91 M |
| HDB | Hdfc Bank Ltd ADR | 5.8157 | 121.34 B | -0.0638 | -1.09 | 5.06 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.032 | 119.35 B | -0.1957 | -2.12 | 20.1 M |
| NEM | Newmont Mining Corp | 41.7829 | 119.05 B | -0.3112 | -0.74 | 8.81 M |
| ENB | Enbridge Inc | 10.7933 | 112 B | -0.1294 | -1.18 | 620.6 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.9148 | 109.96 B | -0.3254 | -2 | 7.2 M |
| MDT | Medtronic Inc | 25.244 | 109.3 B | -0.3836 | -1.5 | 9.62 M |
| CM | Canadian Imperial Bank of Commerce | 14.7016 | 108.35 B | -0.2879 | -1.92 | 735.4 K |
| BNS | Bank of Nova Scotia | 22.875 | 108.32 B | -0.35 | -1.51 | 803.2 K |
| SO | Southern Company | 16.8674 | 106.63 B | -0.1012 | -0.6 | 3.43 M |
| TT | Trane Technologies Plc | 18.7025 | 106.62 B | -0.2132 | -1.13 | 9.35 M |
| GD | General Dynamics Corp | 44.8098 | 106.07 B | -0.3867 | -0.86 | 2.77 M |
| USB | U.S. Bancorp | 14.1375 | 99.62 B | -0.2567 | -1.78 | 15.69 M |
| BN | Brookfield Corporation | 3.7546 | 98.46 B | -0.0584 | -1.53 | 4.39 M |
| DUK | Duke Energy Corp | 24.7471 | 97.35 B | -0.1526 | -0.61 | 1.87 M |
| CNQ | Canadian Natural Resources | 9.585 | 93.82 B | -0.0808 | -0.84 | 4.72 M |
| JCI | Johnson Controls Intl | 8.9994 | 92.2 B | -0.0856 | -0.94 | 5.63 M |
| WM | Waste Management | 22.1395 | 91.01 B | -0.2508 | -1.12 | 3.24 M |
| SHW | Sherwin-Williams Company | 20.9069 | 89.75 B | -0.1749 | -0.83 | 4.7 M |
| EMR | Emerson Electric Company | 30.0304 | 88.28 B | -0.2546 | -0.84 | 3.49 M |
| WMB | Williams Companies | 7.4731 | 86.11 B | -0.0445 | -0.59 | 6.39 M |
| RCL | Royal Caribbean Cruises Ltd | 22.4166 | 85.58 B | -0.4846 | -2.12 | 4.41 M |
| ELV | Elevance Health Inc | 42.1198 | 85.49 B | -0.548 | -1.28 | 4.1 M |
| ITW | Illinois Tool Works Inc | 30.1169 | 84.49 B | -0.3142 | -1.03 | 3.99 M |
| ICE | Intercontinental Exchange | 20.057 | 84.38 B | -0.3226 | -1.58 | 3.43 M |
| EPD | Enterprise Products Partners LP | 6.2044 | 81.67 B | -0.0325 | -0.52 | 1.61 M |
| NOC | Northrop Grumman Corp | 39.4676 | 81.2 B | -0.2107 | -0.53 | 1.77 M |
| CP | Canadian Pacific Railway | 9.8274 | 80.54 B | -0.1338 | -1.34 | 3.3 M |
| CNI | Canadian National Railway | 22.4507 | 76.58 B | -0.3417 | -1.5 | 2.57 M |
| CI | Cigna Corp | 30.7473 | 74.65 B | -0.2354 | -0.76 | 3.24 M |
| CL | Colgate-Palmolive Company | 27.5311 | 74.35 B | -0.209 | -0.75 | 4.43 M |
| MFC | Manulife Financial Corp | 8.0476 | 73.66 B | -0.1474 | -1.8 | 1.72 M |
| URI | United Rentals | 10.6342 | 72.38 B | -0.5229 | -4.69 | 2.28 M |
| TRP | Tc Energy Corp | 15.7014 | 68.1 B | -0.2123 | -1.33 | 334.3 K |
| APD | Air Products and Chemicals | 50.2773 | 67.57 B | -0.889 | -1.74 | 1.82 M |
| CRH | CRH Plc ADR | 14.5255 | 66.85 B | -0.351 | -2.36 | 163.5 K |
| TFC | Truist Financial Corp | 16.283 | 65.22 B | -0.1356 | -0.83 | 6.15 M |
| AFL | Aflac Inc | 14.8246 | 63.42 B | -0.1229 | -0.82 | 8.04 M |
| MET | Metlife Inc | 26.7854 | 62.13 B | -0.2735 | -1.01 | 4.2 M |
| D | Dominion Resources | 20.9008 | 59.27 B | -0.3274 | -1.54 | 3.56 M |
| F | Ford Motor Company | 5.613 | 55.75 B | -0.0967 | -1.69 | 83.13 M |
| CAH | Cardinal Health | 23.0648 | 55.37 B | -0.1799 | -0.77 | 3.56 M |
| OKE | Oneok Inc | 9.26 | 54.48 B | -0.2039 | -2.15 | 2.67 M |
| DEO | Diageo Plc ADR | 41.6049 | 53.56 B | -0.3068 | -0.73 | 553.9 K |
| CVE | Cenovus Energy Inc | 19.2447 | 52.1 B | -0.2402 | -1.23 | 915.9 K |
| EW | Edwards Lifesciences Corp | 8.6917 | 51.43 B | -0.4433 | -4.85 | 11.81 M |
| STT | State Street Corp | 24.3764 | 50.73 B | -0.4085 | -1.65 | 7.18 M |
| ETR | Entergy Corp | 18.9911 | 50.01 B | -0.3178 | -1.65 | 3.07 M |
| FERG | Ferguson Plc | 14.6292 | 49.78 B | -0.7314 | -4.76 | 450 |
| WAB | Wabtec Corp | 19.5267 | 49.29 B | -0.1676 | -0.85 | 895.53 K |
| AMP | Ameriprise Financial Services | 27.6627 | 48.76 B | -0.3293 | -1.18 | 1.59 M |
| BDX | Becton Dickinson and Company | 41.0506 | 48.17 B | -0.6504 | -1.56 | 2.83 M |
| DVN | Devon Energy Corp | 42.2162 | 47.28 B | -0.7744 | -1.8 | 4.93 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 32.491 | 47.19 B | -0.6878 | -2.07 | 2 K |
| TRI | Thomson Reuters Corp | 23.9328 | 45.36 B | -0.1915 | -0.79 | 1.49 M |
| SLF | Sun Life Financial Inc | 14.6953 | 45.36 B | -0.42 | -2.78 | 430.3 K |
| WDS | Woodside Energy Group Ltd | 20.6617 | 44.17 B | -0.5237 | -2.47 | 2.18 K |
| FNV | Franco Nev Corp | 26.2164 | 42.21 B | -0.541 | -2.02 | 10 K |
| PRU | Prudential Financial Inc | 30.6036 | 41.84 B | -0.3595 | -1.16 | 2.74 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 32.0357 | 41.72 B | -0.2326 | -0.72 | 824.3 K |
| AIG | American International Group | 23.6259 | 41.34 B | -0.2874 | -1.2 | 3.27 M |
| YUM | Yum! Brands | 25.1656 | 41.14 B | -0.3524 | -1.38 | 7.37 M |
| MSCI | MSCI Inc | 25.9041 | 40.94 B | -0.5007 | -1.9 | 585.5 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.9274 | 40.79 B | -0.0706 | -0.71 | 28.45 K |
| SYY | Sysco Corp | 19.2469 | 40.34 B | -0.1518 | -0.78 | 3.41 M |
| WAT | Waters Corp | 69.94 | 39.95 B | -1.15 | -1.62 | 1.31 M |
| PCG | Pacific Gas & Electric Company | 30.8146 | 38.45 B | -0.4661 | -1.49 | 1.51 M |
| PEG | Public Service Enterprise Group Inc | 17.6455 | 37.71 B | -0.2671 | -1.49 | 4.48 M |
| MTB | M&T Bank Corp | 58.1938 | 36.17 B | -1.7199 | -2.87 | 2.03 M |
| IRM | Iron Mountain Inc | 8.4184 | 36.07 B | -0.0742 | -0.87 | 1.85 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.0253 | 35.7 B | -0.1312 | -0.62 | 84.4 K |
| WEC | Wisconsin Energy Corp | 14.84 | 35.07 B | -0.17 | -1.13 | 1.57 M |
| RJF | Raymond James Financial | 14.2037 | 33.92 B | -0.1425 | -0.99 | 1.72 M |
| TECK | Teck Resources Ltd | 25.9233 | 32.61 B | -0.1582 | -0.61 | 5.69 M |
| EQT | Eqt Corp | 18.186 | 32.33 B | -0.2137 | -1.16 | 1.4 M |
| RMD | Resmed Inc | 25.6812 | 30.74 B | -0.5514 | -2.1 | 1.31 M |
| EL | Estee Lauder Companies | 23.5339 | 30.35 B | -0.1724 | -0.73 | 2.77 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 10.00 | -2.00 | -16.67 | 58 | |
| SDE | Spartan Delta Corp | 20.8257 | -3.4709 | -14.29 | 631 | |
| MARI | Marimaca Copper Corp | 10.00 | -0.75 | -6.98 | 7.79 K | |
| IFP | Interfor Corp | 4.0004 | -0.2254 | -5.33 | 177.3 K | |
| VLE | Valeura Energy Inc | 3.70 | -0.20 | -5.13 | 22.43 K | |
| TVE | Tamarack Valley Energy Ltd | 3.1756 | -0.1562 | -4.69 | 4.96 K | |
| PXT | Parex Resources Inc | 3.1671 | -0.1439 | -4.35 | 15.9 K | |
| ACQ | Autocanada Inc | 3.6051 | -0.1509 | -4.02 | 1.75 K | |
| WPK | Winpak Ltd | 6.8471 | -0.2775 | -3.89 | 16.29 K | |
| ELVA | Electrovaya Inc | 16.75 | -0.65 | -3.74 | 30.66 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.7584 | -0.2133 | -3.57 | 147.95 K | |
| BU | Burcon Nutrascience Corp | 121.5881 | -4.4665 | -3.54 | 532 | |
| EDV | Endeavour Mining Corp | 19.201 | -0.6564 | -3.31 | 20.53 K | |
| WCN | Waste Connections Inc | 23.6161 | -0.6987 | -2.87 | 138.89 K | |
| ACX | Act Energy Technologies Ltd | 3.2838 | -0.0872 | -2.59 | 372.68 K | |
| TECK-A | Teck Resources Limited | 28.1834 | -0.7433 | -2.57 | 2.2 K | |
| ELR | Eastern Platinum Ltd | 11.40 | -0.30 | -2.56 | 3.48 M | |
| SII | Sprott Inc | 19.7301 | -0.5132 | -2.54 | 3.06 K | |
| WFG | West Fraser Timber CO Ltd | 14.5861 | -0.3531 | -2.36 | 49.6 K | |
| GBT | Bmtc Group Inc | 13.768 | -0.3168 | -2.25 | 203.7 K | |
| BNE | Bonterra Energy Corp | 19.3068 | -0.4372 | -2.21 | 10.97 K | |
| PTM | Platinum Group Metals Ltd | 184.00 | -4.00 | -2.13 | 1.17 K | |
| WPRT | Westport Fuel Systems Inc | 177.00 | -3.80 | -2.1 | 19.9 K | |
| IFC | Intact Financial Corp | 29.5393 | -0.586 | -1.95 | 109.2 K | |
| CGO | Cogeco Inc Sv | 18.9223 | -0.3711 | -1.92 | 12.14 K | |
| ARX | Arc Resources Ltd | 10.429 | -0.2016 | -1.9 | 637.9 K | |
| POW | Power Corp of Canada Sv | 12.0414 | -0.2171 | -1.77 | 547.75 K | |
| EIF | Exchange Income Corp | 5.0766 | -0.0906 | -1.75 | 32 K | |
| TIH | Toromont Ind | 10.7204 | -0.191 | -1.75 | 169.66 K | |
| IAG | IA Financial Corp Inc | 21.6872 | -0.3706 | -1.68 | 336.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 36.3509 | -0.6166 | -1.67 | 145.8 K | |
| SLF | Sun Life Financial Inc | 15.2582 | -0.2406 | -1.55 | 1.26 M | |
| ATS | Ats Corp | 5.81 | -0.09 | -1.53 | 50 K | |
| GTE | Gran Tierra Energy Inc | 52.80 | -0.80 | -1.49 | 64.97 K | |
| CCA | Cogeco Communications Inc | 21.5061 | -0.3243 | -1.49 | 31.82 K | |
| GWO | Great-West Lifeco Inc | 11.4992 | -0.1725 | -1.48 | 327.32 K | |
| CSH-UN | Chartwell Retirement Residences | 3.2779 | -0.0488 | -1.47 | 167.83 K | |
| FTS | Fortis Inc | 15.0677 | -0.2198 | -1.44 | 286.54 K | |
| NOA | North American Construction Group Ltd | 8.4379 | -0.1229 | -1.44 | 1.5 K | |
| USA | Americas Silver Corp | 20.70 | -0.30 | -1.43 | 9.78 K | |
| DII-B | Dorel Industries Inc | 10.136 | -0.1417 | -1.38 | 40.3 K | |
| S | Sherritt Intl Rv | 5.6483 | -0.0787 | -1.37 | 405.83 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.0809 | -0.112 | -1.37 | 130 | |
| ALS | Altius Minerals Corp | 8.5546 | -0.117 | -1.35 | 21.42 K | |
| OGD | Orbit Garant Drilling Inc | 3.70 | -0.05 | -1.33 | 13.5 K | |
| HPS-A | Hammond Power Solutions Inc | 7.295 | -0.0981 | -1.33 | 4.6 K | |
| PGIC | Premium Global Income Split Corp | 30.1878 | -0.4052 | -1.32 | 186 | |
| AD-UN | Alaris Equity Partners Income Trust | 3.035 | -0.0407 | -1.32 | 3.2 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.6444 | -0.1517 | -1.29 | 189.88 K | |
| III | Imperial Metals Corp | 8.235 | -0.105 | -1.26 | 63.45 K | |
| BTE | Baytex Energy Corp | 22.6586 | -0.2878 | -1.25 | 437.46 K | |
| DXT | Dexterra Group Inc | 3.6885 | -0.0467 | -1.25 | 31.58 K | |
| TA | Transalta Corp | 11.9274 | -0.1488 | -1.23 | 566.53 K | |
| EMA | Emera Incorporated | 11.7378 | -0.1461 | -1.23 | 104.29 K | |
| RY | Royal Bank of Canada | 28.9845 | -0.3559 | -1.21 | 3.27 M | |
| PD | Precision Drilling Corp | 147.00 | -1.80 | -1.21 | 1.53 M | |
| CYB | Cymbria Corp Cl A | 12.45 | -0.15 | -1.19 | 3 K | |
| ATH | Athabasca Oil Corp | 11.63 | -0.14 | -1.19 | 212.8 K | |
| SGY | Surge Energy Inc | 24.5197 | -0.2944 | -1.19 | 8.31 K | |
| CAS | Cascades Inc | 4.1901 | -0.0497 | -1.17 | 67.08 K | |
| BN-PR | Brookfield Corporation | 11.2504 | -0.1331 | -1.17 | 9.45 K | |
| WN-PC | George Weston Ser 3 Prf | 8.60 | -0.1002 | -1.15 | 8.94 K | |
| ENGH | Enghouse Systems Ltd | 3.0972 | -0.036 | -1.15 | 3.4 K | |
| CFW | Calfrac Well Services Ltd | 495.25 | -5.75 | -1.15 | 2.21 K | |
| TFII | Tfi International Inc | 6.6976 | -0.0763 | -1.13 | 19.75 K | |
| BMO | Bank of Montreal | 30.0858 | -0.3361 | -1.1 | 1.56 M | |
| FTS-PG | Fortis Inc Pref G | 10.7084 | -0.1196 | -1.1 | 2.6 K | |
| PWF-PE | Power Financial Corp Pref E | 9.1386 | -0.1004 | -1.09 | 4.37 K | |
| PWF-PG | Power Financial Corp Pref G | 9.5337 | -0.1046 | -1.09 | 4.8 K | |
| MRD | Melcor Dev | 7.0346 | -0.0757 | -1.06 | 350 | |
| BLX | Boralex Inc | 5.0394 | -0.0542 | -1.06 | 22.54 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.19 | -0.0439 | -1.04 | 74.41 K | |
| BCE-PY | BCE Inc Pref Y | 8.9017 | -0.0926 | -1.03 | 2.3 K | |
| FFH | Fairfax Financial Holdings Ltd | 280.2619 | -2.8968 | -1.02 | 49.01 K | |
| RBA | Rb Global Inc | 14.5071 | -0.1494 | -1.02 | 43.18 K | |
| FNV | Franco-Nevada Corp | 27.1217 | -0.2737 | -1 | 589.3 K | |
| PHX | Phx Energy Services Corp | 3.573 | -0.0343 | -0.95 | 7.35 K | |
| MFC | Manulife Fin | 8.4223 | -0.077 | -0.91 | 4.02 M | |
| LNR | Linamar Corp | 16.5276 | -0.1507 | -0.9 | 74.97 K | |
| TVA-B | TVA Group Inc | 11.8778 | -0.1083 | -0.9 | 900 | |
| POU | Paramount Resources Ltd | 7.4139 | -0.0667 | -0.89 | 15.8 K | |
| DOL | Dollarama Inc | 3.8567 | -0.0344 | -0.88 | 146.4 K | |
| TXP | Touchstone Exploration Inc | 44.5601 | -0.386 | -0.86 | 191.55 K | |
| MX | Methanex Corp | 15.7977 | -0.1355 | -0.85 | 308.73 K | |
| BOS | Airboss America J | 3.7493 | -0.0318 | -0.84 | 700 | |
| PIF | Polaris Infrastructure Inc | 2265.3494 | -19.1978 | -0.84 | 62 | |
| L | Loblaw CO | 5.5926 | -0.0471 | -0.84 | 1.23 M | |
| SJ | Stella Jones Inc | 5.6354 | -0.0471 | -0.83 | 17.2 K | |
| BDI | Black Diamond Group Ltd | 5.7258 | -0.0474 | -0.82 | 52.61 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.0816 | -0.0663 | -0.81 | 3.94 K | |
| HBP | Helix Biopharm | 12.25 | -0.10 | -0.81 | 5.72 K | |
| CM | Canadian Imperial Bank of Commerce | 17.0119 | -0.135 | -0.79 | 2.38 M | |
| BN | Brookfield Corporation | 4.4002 | -0.0338 | -0.76 | 2.05 M | |
| CIU-PA | CU Inc Pref A | 8.4663 | -0.0638 | -0.75 | 900 | |
| FFN-PA | North American Financial 15 Split Corp | 3.7026 | -0.0263 | -0.71 | 8.3 K | |
| LB | Laurentian Bank | 19.4614 | -0.1381 | -0.7 | 51.47 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.3101 | -0.0233 | -0.7 | 31.2 K | |
| KEY | Keyera Corp | 5.1918 | -0.0361 | -0.69 | 210.03 K | |
| RCI-A | Rogers Communications Inc | 21.7267 | -0.1433 | -0.66 | 11.08 K | |
| MRE | Martinrea International Inc | 6.3704 | -0.0408 | -0.64 | 11.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 79.00 | 104.94 B | -0.76 | -0.95 | 2.12 K |
| ORBT | Orbit International Corporation | 3.2527 | 13.27 M | -0.0965 | -2.88 | 3.5 K |
| CUBT | Curative Biotechnology Inc | 5.25 | 8.76 M | -1.50 | -22.22 | 1.78 K |
| ONEI | OneMeta AI | 1800.00 | 4.32 M | -150.00 | -7.69 | 3 |
| PSRU | Valiant Eagle Inc | 90.00 | 2.15 M | -5.00 | -5.26 | 195 |
| MRNJ | Metatron Inc | 10607.9922 | 1.52 M | -234.00 | -2.16 | 2 |
| GRCU | Green Cures & Botanical Distribution Inc | 525.20 | 722.67 K | -393.8999 | -42.86 | 9 |
| GSFI | Green Stream Holdings Inc | 381.2156 | 327.09 K | -68.8306 | -15.29 | 17 |
| DKAM | Drinks Americas Holdings Ltd | 22.50 | 278.3 K | -3.75 | -14.29 | 225 |
| PSYC | Global Trac Solutions Inc | 13.00 | 135.52 K | -4.00 | -23.53 | 187 |
| WNBD | Winning Brands Corporation | 4.75 | 19.05 K | -0.15 | -3.06 | 12.63 K |
| XDSL | mPhase Technologies Inc | 95.00 | 16.8 K | -1.00 | -1.04 | 589 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.89 | 14.07 K | -0.09 | -1.81 | 81.67 K |
| XLWH | Xinliwang International Holdings Company Ltd | 10.00 | 10.92 K | -10.00 | -50 | 15 |
| SRSCQ | Sears Canada Inc | 11.949 | 10.19 K | -0.1052 | -0.87 | 1.26 K |
| CDVIQ | Cal Dive International Inc | 5.91 | 9.86 K | -0.03 | -0.51 | 883.64 K |
| CGLO | Hash Labs Inc | 29.60 | 7.64 K | -3.60 | -10.84 | 6.67 M |
| CGIP | Celadon Group Inc | 14.042 | 5.66 K | -0.0774 | -0.55 | 73.97 K |
| STTO | SITO Mobile Ltd. | 14.70 | 5.13 K | -0.20 | -1.34 | 44.38 K |
| CBKCQ | Christopher & Banks Corporation | 6.5615 | 3.86 K | -0.1217 | -1.82 | 287.51 K |
| HDYNQ | Hyperdynamics Corporation | 8.72 | 3.56 K | -0.32 | -3.54 | 36.52 K |
| ZVOI | Zovio Inc | 18.82 | 3.42 K | -0.12 | -0.63 | 428.55 K |
| EVKG | Ever-Glory International Group Inc. | 3.05 | 2.92 K | -0.08 | -2.56 | 400 |
| ESINQ | ITT Educational Services Inc | 90.20 | 959 | -1.17 | -1.28 | 1.31 M |
| CYRNQ | CYRNQ | 65.40 | 799 | -0.80 | -1.21 | 372 |
| PROT | Proteonomix Inc | 4.90 | 791 | -0.05 | -1.01 | 900 |
| DOMR | Dominion Resources Black Warrior Trust | 7.8526 | 785 | -0.1695 | -2.11 | 60.56 K |
| YVRLF | Liquid Media Group Ltd. | 49.80 | 482 | -1.40 | -2.73 | 110 |
| PARD | Poniard Pharmaceuticals Inc | 30.00 | 149 | -0.796 | -2.58 | 14.03 K |
| PPJE | PPJ Healthcare Enterprises Inc | 100.00 | -100.00 | -50 | 113 | |
| PDGO | Paradigm Oil and Gas Inc | 4.00 | -1.00 | -20 | 75.37 K | |
| IZNN | IZON Network Inc | 63.75 | -9.35 | -12.79 | 574 | |
| PURA | Puration Inc | 17.20 | -1.72 | -9.09 | 61 | |
| BAJFF | Camrova Resources Inc | 12.00 | -0.18 | -1.48 | 506 | |
| HOKUQ | Hoku Corporation | 3.50 | -0.02 | -0.57 | 414.61 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CAMB | Cambria Gold Mines Inc. | 36.00 | -6.50 | -15.29 | 125.7 K | |
| TRAN | Clean Energy Transition Inc. | 27.00 | -4.50 | -14.29 | 638 | |
| AGX | Silver X Mining Corp | 16.00 | -2.40 | -13.04 | 1.54 K | |
| CD | Cantex Mine Development Corp | 10.50 | -1.50 | -12.5 | 1.29 K | |
| VO | ValOre Metals Corp | 3.10 | -0.40 | -11.43 | 27.2 K | |
| TIP-H | Tyner Resources Ltd | 5.60 | -0.70 | -11.11 | 1.02 K | |
| PGDC | Patagonia Gold Corp | 3.20 | -0.40 | -11.11 | 6.5 K | |
| AVCR | Avricore Health Inc | 5.20 | -0.60 | -10.34 | 1.2 K | |
| XIM | Ximen Mining Corp | 5.625 | -0.625 | -10 | 76 K | |
| JSPX | JasperX Technologies Inc. | 100.00 | -10.00 | -9.09 | 52 | |
| NEXG | NeXGold Mining Corp | 5.16 | -0.48 | -8.51 | 2.54 K | |
| SNV | Sonoro Energy Ltd | 44.00 | -4.00 | -8.33 | 68 | |
| VLC | Velocity Minerals Ltd | 4.60 | -0.40 | -8 | 25 | |
| AXL | Arrow Exploration Corp | 42.735 | -3.4188 | -7.41 | 150 K | |
| ADK | DIAGNOS Inc | 3.90 | -0.30 | -7.14 | 2.2 K | |
| AEMC | Alaska Energy Metals Corporation | 40.00 | -3.00 | -6.98 | 276 | |
| BOCA | Bocana Resources Corp. | 5.9122 | -0.4223 | -6.67 | 1.73 K | |
| KEEK | Personas Social Incorporated | 435.00 | -30.00 | -6.45 | 61 | |
| JDN | Jayden Resources Inc | 4.50 | -0.30 | -6.25 | 27 | |
| PKT | Parkit Enterprise Inc | 3.10 | -0.20 | -6.06 | 2.88 K | |
| SMN | Sun Summit Minerals Corp | 14.85 | -0.90 | -5.71 | 267 | |
| PWM | Power Metals Corp | 5.04 | -0.30 | -5.62 | 6.92 K | |
| CDA | Canuc Resources Corporation | 20.00 | -1.00 | -4.76 | 400 | |
| DEC | Decade Resources Ltd | 10.75 | -0.50 | -4.44 | 7.51 K | |
| LMG | Lincoln Gold Mining Inc | 220.00 | -10.00 | -4.35 | 55 | |
| VRB | Vanadiumcorp Resource Inc | 11.50 | -0.50 | -4.17 | 294 | |
| SILV | Silver Valley Metals Corp. | 12.96 | -0.405 | -3.03 | 17.3 K | |
| DLTA | Delta Resources Limited | 19.20 | -0.60 | -3.03 | 92 K | |
| CTN | Centurion Minerals Ltd | 623.9988 | -19.20 | -2.99 | 157 | |
| VVTM | VVT Med Inc. | 794.3925 | -23.3645 | -2.86 | 3 | |
| SC-H | Serrano Resources Ltd | 9.00 | -0.25 | -2.7 | 190 | |
| SA-H | Southern Arc Minerals Inc | 8.40 | -0.20 | -2.33 | 4.35 K | |
| GOFL | Goldflare Exploration Inc | 3.05 | -0.05 | -1.61 | 12.26 K | |
| CWV | Crown Point Energy Inc | 6.7743 | -0.061 | -0.89 | 2.3 K | |
| GBU | Gabriel Resources Ltd | 50.00 | -0.30 | -0.6 | 349.56 K |