Loser Volumes for 14 September 2010 from 00:00:00 until 23:59:59
Loser Volumes for 14 September 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 | 27.8048 | 63.36 B | -0.1539 | -0.55 | 144.9 K |
| CQP | Cheniere Energy Partners LP | 6.4643 | 31.32 B | -0.082 | -1.25 | 202.14 K |
| SEB | Seaboard Corporation | 1636.6658 | 4.06 B | -11.4564 | -0.7 | 1 K |
| PRK | Park National Corp | 31.9634 | 3.67 B | -0.5167 | -1.59 | 20.6 K |
| NOG | Northern Oil and Gas | 121.422 | 2.35 B | -1.7809 | -1.45 | 34.67 K |
| TMP | Tompkinstrustco | 24.5023 | 1.42 B | -0.188 | -0.76 | 15.2 K |
| OBE | Obsidian Energy Ltd | 92.1234 | 661.76 M | -1.3358 | -1.43 | 272.66 K |
| CATX | Perspective Therapeutics Inc | 11.40 | 342.14 M | -0.50 | -4.2 | 1.74 K |
| BKTI | Bk Technologies Inc | 7.3276 | 291 M | -0.0475 | -0.64 | 2.29 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.0246 | 274.23 M | -0.1802 | -4.29 | 114.01 K |
| LODE | Comstock Mining Inc | 407.50 | 245.46 M | -12.50 | -2.98 | 182 |
| MINE | Mayfair Gold Corp. | 120.00 | 179.93 M | -7.50 | -5.88 | 771.9 K |
| STXS | Stereotaxis Inc | 36.2239 | 141.47 M | -1.2199 | -3.26 | 26.07 K |
| BDL | Flanigan's Enterprises | 5.5719 | 85.72 M | -0.2552 | -4.38 | 275 |
| CVU | CPI Aerostructures | 10.94 | 68.5 M | -0.09 | -0.82 | 44.57 K |
| DXR | Daxor Corp | 8.509 | 59.03 M | -0.0911 | -1.06 | 1.12 K |
| OPTT | Ocean Power Tech Inc | 1044.00 | 49.89 M | -12.00 | -1.14 | 30.79 K |
| CPHI | China Pharma Holdings | 228.00 | 45.79 M | -3.01 | -1.3 | 298 |
| AGIG | AGIG | 1170.8199 | 36.54 M | -55.5769 | -4.53 | 1.04 K |
| COHN | Cohen & CO Inc | 13.7433 | 36.36 M | -0.1579 | -1.14 | 2.79 K |
| NNVC | Nanoviricides Inc | 76.30 | 36.21 M | -4.20 | -5.22 | 3.19 K |
| CVM | Cel-Sci Corp | 4050.00 | 30.06 M | -75.00 | -1.82 | 81 |
| IGC | India Globalization Capital Inc | 7.70 | 25.58 M | -0.40 | -4.94 | 5.41 K |
| MXC | Mexco Energy Corp | 5.9309 | 19.06 M | -0.2035 | -3.32 | 1.2 K |
| INUV | Inuvo Inc | 29.00 | 16.98 M | -1.00 | -3.33 | 798 |
| UUU | Universal Security Instruments | 5.0942 | 10.6 M | -0.0842 | -1.63 | 1 K |
| TOVX | Theriva Biologics Inc | 7000.00 | 10.18 M | -262.50 | -3.61 | 10 |
| DSS | Document Security Systems | 7436.7075 | 5.52 M | -249.2729 | -3.24 | 14 |
| ITP | IT Tech Packaging Inc | 40.3455 | 2.99 M | -1.4582 | -3.49 | 23.05 K |
| TPHS | Trinity Pl Hlds Inc | 7.4688 | 1.39 M | -0.1793 | -2.34 | 11.44 K |
| IPB | Merrill Lynch & Company | 9.425 | -0.1722 | -1.79 | 740 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 116.48 | -17.92 | -13.33 | 142 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TMUS | T-Mobile US | 15.5662 | 190.07 B | -0.1434 | -0.91 | 3.11 M |
| WDC | Western Digital Cp | 16.0414 | 189.08 B | -0.2104 | -1.29 | 7.99 M |
| STX | Seagate Technology | 5.7413 | 184.21 B | -0.0672 | -1.16 | 14.95 M |
| CME | CME Group Inc | 28.3299 | 94.81 B | -0.1799 | -0.63 | 1.37 M |
| MELI | MercadoLibre Inc | 71.483 | 92.3 B | -0.7848 | -1.09 | 633.79 K |
| CMCSA | Comcast Corporation | 5.8422 | 89.99 B | -0.2069 | -3.42 | 67.02 M |
| AEP | American Electric Power Company | 20.2328 | 68.45 B | -0.1556 | -0.76 | 2.55 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.3123 | 61.06 B | -0.157 | -0.77 | 4.31 M |
| TER | Teradyne Inc | 9.1459 | 59.3 B | -0.1012 | -1.09 | 9.56 M |
| CCEP | Coca-Cola Europacific Partners Plc | 8.7543 | 47.88 B | -0.0931 | -1.05 | 5.57 M |
| EXC | Exelon Corp | 16.4769 | 46.99 B | -0.1755 | -1.05 | 5.85 M |
| AXON | Axon Enterprise Inc | 3.98 | 46.39 B | -0.07 | -1.73 | 244.4 K |
| FLEX | Flextronics Intl Ltd | 4.0587 | 44.83 B | -0.0364 | -0.89 | 6.8 M |
| PAYX | Paychex Inc | 15.5417 | 42.7 B | -0.0782 | -0.5 | 2.63 M |
| KDP | Keurig Dr Pepper Inc | 3.7216 | 40.83 B | -0.0236 | -0.63 | 3.2 M |
| ESLT | Elbit Systems Ltd | 39.0984 | 40.26 B | -0.494 | -1.25 | 22.8 K |
| NTRS | Northern Trust Corp | 32.696 | 33.94 B | -0.2489 | -0.76 | 1.24 M |
| DXCM | Dexcom | 3.28 | 31.98 B | -0.025 | -0.76 | 931.6 K |
| ALNY | Alnylam Pharmaceuticals | 14.09 | 29.33 B | -0.17 | -1.19 | 166 K |
| TCOM | Trip.com Group Ltd ADR | 21.1323 | 29.05 B | -0.1742 | -0.82 | 1.82 M |
| VRSN | Verisign Inc | 26.2383 | 26.63 B | -0.239 | -0.9 | 2.65 M |
| FCNCA | First Citizens Bancs | 169.5454 | 25.27 B | -1.6048 | -0.94 | 41.2 K |
| VRSK | Verisk Analytics Inc | 26.5313 | 25.13 B | -0.1621 | -0.61 | 229.4 K |
| EXPD | Expeditors Intl | 36.2913 | 23.23 B | -0.213 | -0.58 | 1.03 M |
| WWD | Woodward Inc | 26.5744 | 21.43 B | -0.332 | -1.23 | 158.17 K |
| SBAC | SBA Communications | 35.0452 | 19.52 B | -0.3486 | -0.98 | 936.7 K |
| SSNC | SS&C Technologies | 6.4919 | 18.59 B | -0.1025 | -1.55 | 29.6 K |
| LAMR | Lamar Advertis A | 16.5258 | 16.34 B | -0.1958 | -1.17 | 453.1 K |
| PNFP | Pinnacle Finl Ptnrs | 7.9421 | 15.82 B | -0.1224 | -1.52 | 311.23 K |
| COO | Cooper Companies | 11.275 | 14.6 B | -0.2065 | -1.8 | 2.81 M |
| TTMI | TTM Technologies | 8.72 | 14.45 B | -0.07 | -0.8 | 535.53 K |
| REG | Regency Centers Corp | 22.0789 | 14.42 B | -0.2272 | -1.02 | 707.4 K |
| ARCC | Ares Capital Corp | 3.5539 | 14.37 B | -0.0462 | -1.28 | 1.22 M |
| AMKR | Amkor Technology | 5.5142 | 13.73 B | -0.0279 | -0.5 | 3.29 M |
| TXRH | Texas Roadhouse Inc | 11.3703 | 13.67 B | -0.1584 | -1.37 | 823.25 K |
| ARWR | Arrowhead Pharma | 9.60 | 12.38 B | -0.20 | -2.04 | 16.78 K |
| BMRN | Biomarin Pharmaceuticals | 22.31 | 12.35 B | -0.39 | -1.72 | 1.24 M |
| ALGN | Align Technology | 18.42 | 12.34 B | -0.26 | -1.39 | 776.81 K |
| HALO | Halozyme Therapeutic | 7.71 | 12.23 B | -0.06 | -0.77 | 282.04 K |
| MDGL | Madrigal Pharmaceuticals Inc | 129.50 | 11.78 B | -0.70 | -0.54 | 7.59 K |
| LFUS | Littelfuse Inc | 35.7004 | 11.6 B | -0.5023 | -1.39 | 74.48 K |
| KTOS | Kratos Defns | 11.11 | 11.41 B | -0.16 | -1.42 | 29.47 K |
| MANH | Manhattan Assoc | 7.1325 | 11.38 B | -0.04 | -0.56 | 494.52 K |
| JKHY | Jack Henry & Assoc | 20.557 | 11.08 B | -0.1066 | -0.52 | 326 K |
| UMBF | Ump Financial Corp | 26.3957 | 11.02 B | -0.3133 | -1.17 | 100 K |
| WTFC | Wintrust Financial Corp | 25.6166 | 10.71 B | -0.332 | -1.28 | 178.8 K |
| WYNN | Wynn Resorts Ltd | 57.6929 | 10.56 B | -0.48 | -0.83 | 1.47 M |
| SSB | South State Cp | 23.0118 | 10.48 B | -0.3768 | -1.61 | 44 K |
| CYTK | Cytokinetics | 15.54 | 10.42 B | -0.30 | -1.89 | 37.66 K |
| ZION | Zions Bancorp | 15.3676 | 10.26 B | -0.3466 | -2.21 | 4.03 M |
| VICR | Vicor Cp | 13.7826 | 10.2 B | -0.1976 | -1.41 | 51.25 K |
| ONB | Old National Bncp | 6.1128 | 10.16 B | -0.1293 | -2.07 | 458.2 K |
| SIRI | Sirius XM Holdings | 8.3419 | 10.08 B | -0.0794 | -0.94 | 4.07 M |
| PODD | Insulet Corp | 14.01 | 9.79 B | -0.09 | -0.64 | 101.09 K |
| SAIA | Saia Inc | 8.8133 | 9.72 B | -0.4134 | -4.48 | 151.37 K |
| AVAV | Aerovironment Inc | 21.64 | 9.45 B | -0.36 | -1.64 | 345.52 K |
| IONS | Ionis Pharmaceuticals | 8.23 | 9.4 B | -0.13 | -1.56 | 469.8 K |
| RGEN | Repligen Cp | 3.34 | 9.25 B | -0.08 | -2.34 | 50.06 K |
| COLB | Columbia Banking Sys | 8.9434 | 8.84 B | -0.3224 | -3.48 | 159.5 K |
| BOKF | Bok Financial Corp | 29.8535 | 8.74 B | -0.6195 | -2.03 | 119.73 K |
| CBSH | Commerce Bancshares | 17.1981 | 8.5 B | -0.1918 | -1.1 | 457.88 K |
| ALKS | Alkermes Plc | 14.10 | 8.25 B | -0.20 | -1.4 | 1.11 M |
| BRKR | Bruker Corp | 13.0872 | 8.14 B | -0.1246 | -0.94 | 804.1 K |
| GGAL | Grupo Fin Galicia ADR | 6.4313 | 7.83 B | -0.0733 | -1.13 | 343.4 K |
| RIOT | Riot Blockchain Inc | 124.2207 | 7.76 B | -0.9845 | -0.79 | 692 |
| POWL | Powell Inds Inc | 20.7314 | 7.71 B | -0.5733 | -2.69 | 23.85 K |
| MORN | Morningstar Inc | 35.9898 | 7.53 B | -0.4963 | -1.36 | 78.6 K |
| POOL | Pool Corp | 15.857 | 7.5 B | -0.1869 | -1.16 | 273.4 K |
| DSGX | Descartes Sys Group | 6.03 | 6.82 B | -0.10 | -1.63 | 15.31 K |
| CPB | Campbell Soup Company | 21.4003 | 6.67 B | -0.2279 | -1.05 | 3.55 M |
| UBSI | United Bkshs Inc | 13.1159 | 6.62 B | -0.3182 | -2.37 | 132.5 K |
| PPC | Pilgrim's Pride | 3.9764 | 6.54 B | -0.0961 | -2.36 | 170.54 K |
| LGND | Ligand Pharm | 5.9888 | 6.36 B | -0.2245 | -3.61 | 79.67 K |
| GBCI | Glacier Bancorp Inc | 8.4198 | 6.35 B | -0.1614 | -1.88 | 254.3 K |
| NOVT | Novanta Inc | 6.99 | 6.29 B | -0.06 | -0.85 | 9.19 K |
| WFRD | Weatherford International Plc | 15.7953 | 6.24 B | -0.1167 | -0.73 | 9.91 M |
| HWC | Hancock Whitney Corp | 19.1343 | 6.24 B | -0.3198 | -1.64 | 150.5 K |
| RUSHA | Rush Entpr Cl A | 5.8534 | 6.22 B | -0.1115 | -1.87 | 135.51 K |
| HOMB | Home Bancshares Inc | 3.9343 | 6.18 B | -0.07 | -1.75 | 137.6 K |
| RUSHB | Rush Entpr Cl B | 5.2676 | 6.14 B | -0.1074 | -2 | 24.06 K |
| CHDN | Churchill Downs IN | 5.2658 | 6.12 B | -0.0852 | -1.59 | 162.37 K |
| ORKA | Oruka Therapeutics Inc | 16637.8145 | 5.96 B | -292.7461 | -1.73 | 3 |
| DOX | Amdocs Ltd Ord | 21.3268 | 5.88 B | -0.1718 | -0.8 | 786.3 K |
| AMRX | Amneal Pharmaceuticals Inc | 17.30 | 5.79 B | -1.07 | -5.82 | 1.63 M |
| CWST | Casella Waste Sys | 4.43 | 5.69 B | -0.06 | -1.34 | 47.88 K |
| MMYT | Makemytrip Ltd | 37.70 | 5.64 B | -1.98 | -4.99 | 722.41 K |
| OZK | Bank Ozk | 6.224 | 5.61 B | -0.086 | -1.36 | 298.58 K |
| ACIW | Aci Worldwide Inc | 6.9367 | 5.42 B | -0.1033 | -1.47 | 348.8 K |
| IRDM | Iridium Comm Inc | 8.6904 | 5.29 B | -0.1597 | -1.8 | 195.8 K |
| MYRG | MYR Group Inc | 14.17 | 5.25 B | -0.08 | -0.56 | 62.3 K |
| UFPI | Universal Forest Prd | 7.9635 | 5.19 B | -0.0923 | -1.15 | 213 K |
| SLM | SLM Corp | 3.2946 | 5.15 B | -0.1717 | -4.95 | 39.39 M |
| CENX | Century Aluminum C | 11.34 | 5.07 B | -0.18 | -1.56 | 2.01 M |
| FFIN | First Finl Bkshs Inc | 5.6478 | 4.97 B | -0.0662 | -1.16 | 358.8 K |
| TFSL | Tfs Financial Corp | 4.7259 | 4.93 B | -0.0506 | -1.06 | 457.91 K |
| KLIC | Kulicke and Soffa | 4.80 | 4.78 B | -0.1217 | -2.47 | 2.97 M |
| FULT | Fulton Financial Cor | 5.1767 | 4.64 B | -0.0826 | -1.57 | 1.02 M |
| IBOC | Intl Bancshares | 11.596 | 4.57 B | -0.2386 | -2.02 | 112.29 K |
| CVCO | Cavco Inds Inc | 34.17 | 4.55 B | -0.28 | -0.81 | 22.25 K |
| ITRI | Itron Inc | 59.50 | 4.54 B | -0.47 | -0.78 | 268.95 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 27.0781 | 950.35 B | -0.266 | -0.97 | 42.75 M |
| BAC | Bank of America Corporation | 10.5707 | 441.73 B | -0.2087 | -1.94 | 140.04 M |
| CAT | Caterpillar Inc | 48.9423 | 387.13 B | -0.2793 | -0.57 | 6.05 M |
| GE | General Electric Company | 56.6917 | 383.98 B | -0.3157 | -0.55 | 10.05 M |
| KO | Coca-Cola Company | 17.9102 | 374.54 B | -0.1368 | -0.76 | 20.99 M |
| MS | Morgan Stanley | 19.3584 | 340.07 B | -0.1759 | -0.9 | 8.46 M |
| GS | Goldman Sachs Group | 115.3585 | 302.7 B | -1.3916 | -1.19 | 5.69 M |
| WFC | Wells Fargo & Company | 17.0992 | 263.84 B | -0.2887 | -1.66 | 29.81 M |
| AXP | American Express Company | 32.3781 | 230.22 B | -0.6736 | -2.04 | 9.46 M |
| C | Citigroup Inc | 28.9464 | 226.45 B | -0.3673 | -1.25 | 38.4 M |
| TM | Toyota Motor Corp Ltd | 48.4927 | 225.09 B | -0.3404 | -0.7 | 996.68 K |
| IBM | International Business Machines | 71.53 | 223.55 B | -0.4218 | -0.59 | 5.07 M |
| MCD | McDonald's Corporation | 48.6689 | 192.31 B | -0.4147 | -0.84 | 6.54 M |
| SCHW | The Charles Schwab Corp | 11.342 | 187.13 B | -0.1392 | -1.21 | 9.36 M |
| BA | Boeing Company | 49.8255 | 185.14 B | -1.1353 | -2.23 | 6.03 M |
| DIS | Walt Disney Company | 28.9762 | 181.15 B | -0.1872 | -0.64 | 7.76 M |
| NEE | Nextera Energy | 9.5764 | 176.58 B | -0.0748 | -0.78 | 4.71 M |
| CRM | Salesforce.com Inc | 29.019 | 157.85 B | -0.1995 | -0.68 | 11.87 M |
| SONY | Sony Group Corp ADR | 4.9909 | 137.77 B | -0.0418 | -0.83 | 4.02 M |
| LMT | Lockheed Martin Corp | 42.4989 | 135.69 B | -0.602 | -1.4 | 2.99 M |
| PH | Parker-Hannifin Corp | 51.5256 | 135.4 B | -0.5924 | -1.14 | 1.33 M |
| COF | Capital One Financial Corp | 30.1228 | 133.59 B | -0.6634 | -2.15 | 4.45 M |
| BMY | Bristol-Myers Squibb Company | 15.6812 | 132.2 B | -0.1163 | -0.74 | 10.98 M |
| BMO | Bank of Montreal | 30.3439 | 127.16 B | -0.3263 | -1.06 | 400.9 K |
| PGR | Progressive Corp | 11.9233 | 125.19 B | -0.093 | -0.77 | 2.76 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.7872 | 119.35 B | -0.289 | -3.18 | 17.51 M |
| LOW | Lowe's Companies | 16.2083 | 116.58 B | -0.1355 | -0.83 | 9.77 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.7618 | 109.96 B | -0.7261 | -4.4 | 13.55 M |
| MDT | Medtronic Inc | 22.5441 | 109.3 B | -0.1625 | -0.72 | 11.97 M |
| IBN | Icici Bank Ltd ADR | 7.2035 | 108.39 B | -0.1129 | -1.54 | 13.01 M |
| TT | Trane Technologies Plc | 16.7885 | 106.62 B | -0.1457 | -0.86 | 4.36 M |
| GD | General Dynamics Corp | 42.7432 | 106.07 B | -0.5008 | -1.16 | 2.16 M |
| PNC | PNC Bank | 35.065 | 100.77 B | -0.6724 | -1.88 | 3.99 M |
| KKR | KKR & Co. LP | 5.8366 | 94.95 B | -0.0981 | -1.65 | 358.4 K |
| SHW | Sherwin-Williams Company | 20.5393 | 89.75 B | -0.136 | -0.66 | 2.73 M |
| SPG | Simon Property Group | 45.0414 | 87.56 B | -0.3056 | -0.67 | 1.97 M |
| WMB | Williams Companies | 7.2225 | 86.11 B | -0.127 | -1.73 | 4.56 M |
| ICE | Intercontinental Exchange | 18.166 | 84.38 B | -0.1365 | -0.75 | 3.28 M |
| MCO | Moody's Corp | 21.0128 | 82.74 B | -0.2178 | -1.03 | 2.58 M |
| NOC | Northrop Grumman Corp | 38.7497 | 81.2 B | -0.3122 | -0.8 | 1.66 M |
| AMT | American Tower Corp | 35.2645 | 80.4 B | -0.1953 | -0.55 | 2.96 M |
| AON | AON Plc | 32.2577 | 76 B | -0.2985 | -0.92 | 2.06 M |
| NSC | Norfolk Southern Corp | 41.3294 | 75.1 B | -0.2953 | -0.71 | 2.28 M |
| SLB | Schlumberger N.V. | 40.3182 | 74.99 B | -0.8907 | -2.16 | 13.38 M |
| CI | Cigna Corp | 31.7616 | 74.65 B | -0.1721 | -0.54 | 2.58 M |
| MFC | Manulife Financial Corp | 6.7641 | 73.66 B | -0.0411 | -0.6 | 2.17 M |
| DLR | Digital Realty Trust | 33.1709 | 73 B | -0.262 | -0.78 | 502.4 K |
| SU | Suncor Energy Inc | 19.8762 | 70.96 B | -0.1566 | -0.78 | 3.62 M |
| GS-PA | The Goldman Sachs Group Inc | 9.7753 | 70.76 B | -0.1157 | -1.17 | 82.58 K |
| MS-PA | Morgan Stanley | 10.992 | 68.24 B | -0.1572 | -1.41 | 178.49 K |
| TDG | Transdigm Group Inc | 26.275 | 67.73 B | -0.2563 | -0.97 | 174.9 K |
| TFC | Truist Financial Corp | 13.3129 | 65.22 B | -0.5342 | -3.86 | 11.18 M |
| VALE | Vale S.A. ADR | 10.5445 | 62.6 B | -0.0712 | -0.67 | 18.58 M |
| MET | Metlife Inc | 27.3258 | 62.13 B | -0.2268 | -0.82 | 5.98 M |
| NUE | Nucor Corp | 25.9766 | 61.94 B | -0.8239 | -3.07 | 6.73 M |
| MT | Arcelormittal ADR | 56.5931 | 55.26 B | -0.4682 | -0.82 | 2.33 M |
| EW | Edwards Lifesciences Corp | 9.50 | 51.43 B | -0.0683 | -0.71 | 10.71 M |
| HEI | Heico Corp | 10.3628 | 51.26 B | -0.0907 | -0.87 | 419.24 K |
| STT | State Street Corp | 26.0311 | 50.73 B | -0.4018 | -1.52 | 3.74 M |
| ETR | Entergy Corp | 20.3999 | 50.01 B | -0.3707 | -1.78 | 4.27 M |
| WAB | Wabtec Corp | 21.9675 | 49.29 B | -0.1583 | -0.72 | 368.17 K |
| AMP | Ameriprise Financial Services | 34.3488 | 48.76 B | -0.2947 | -0.85 | 2.18 M |
| HUM | Humana Inc | 45.4529 | 44.1 B | -0.4715 | -1.03 | 1.88 M |
| CBRE | CBRE Group Inc | 18.10 | 42.7 B | -0.27 | -1.47 | 2.7 M |
| DHI | D.R. Horton | 9.3109 | 42.26 B | -0.1092 | -1.16 | 2.9 M |
| LYV | Live Nation Entertainment | 9.73 | 42.09 B | -0.13 | -1.32 | 1.23 M |
| PRU | Prudential Financial Inc | 29.3479 | 41.84 B | -0.2629 | -0.89 | 3.94 M |
| AIG | American International Group | 22.5761 | 41.34 B | -0.4936 | -2.14 | 3.09 M |
| SYY | Sysco Corp | 18.3348 | 40.34 B | -0.1404 | -0.76 | 3.41 M |
| HIG | Hartford Financial Services Group | 16.8958 | 39.28 B | -0.2633 | -1.53 | 5.14 M |
| HEI-A | HEICO Corporation | 7.5626 | 37.21 B | -0.0966 | -1.26 | 46.21 K |
| ADM | Archer Daniels Midland | 21.0731 | 36.91 B | -0.3407 | -1.59 | 5.78 M |
| VMC | Vulcan Materials Company | 33.1084 | 36.89 B | -0.5333 | -1.59 | 853.54 K |
| HSY | Hershey Foods Corp | 31.5762 | 36.64 B | -0.1805 | -0.57 | 1.69 M |
| MTB | M&T Bank Corp | 56.6508 | 36.17 B | -0.3158 | -0.55 | 488.63 K |
| IRM | Iron Mountain Inc | 7.4674 | 36.07 B | -0.0933 | -1.23 | 3.78 M |
| EME | Emcor Group | 22.1907 | 36.03 B | -0.2584 | -1.15 | 548.6 K |
| JBL | Jabil Inc. | 10.6417 | 35.76 B | -0.0936 | -0.87 | 5.38 M |
| TKO | Tko Group Holdings Inc Cl A | 9.34 | 35.66 B | -0.1974 | -2.07 | 405.7 K |
| EC | Ecopetrol S.A. ADR | 11.7463 | 34.5 B | -0.1674 | -1.41 | 152.6 K |
| RJF | Raymond James Financial | 13.2872 | 33.92 B | -0.069 | -0.52 | 597.3 K |
| CCI | Crown Castle International Corp | 25.8073 | 33.03 B | -0.1772 | -0.68 | 582 K |
| MLM | Martin Marietta Materials | 66.0135 | 32.95 B | -0.7652 | -1.15 | 280.96 K |
| CNC | Centene Corp | 5.50 | 32.49 B | -0.0325 | -0.59 | 1.4 M |
| TDY | Teledyne Technologies Inc | 38.25 | 32.05 B | -0.33 | -0.86 | 132.1 K |
| ATI | Allegheny Technologies Inc | 41.18 | 31.03 B | -0.7678 | -1.83 | 1.32 M |
| BIP | Brookfield Infrastructure Partners LP | 3.4573 | 30.79 B | -0.0859 | -2.42 | 984.82 K |
| BAP | Credicorp Ltd | 75.3135 | 30.74 B | -1.4195 | -1.85 | 363.65 K |
| LVS | Las Vegas Sands | 20.1069 | 29.65 B | -0.228 | -1.12 | 20.2 M |
| NMR | Nomura Holdings Inc ADR | 3.1733 | 29.08 B | -0.0346 | -1.08 | 526.3 K |
| CRS | Carpenter Technology Corp | 26.5014 | 28.34 B | -0.3866 | -1.44 | 195.9 K |
| FE | Firstenergy Corp | 18.2822 | 27.47 B | -0.3138 | -1.69 | 4.15 M |
| FTI | Technipfmc Plc | 22.177 | 27.3 B | -0.3478 | -1.54 | 844.55 K |
| RF | Regions Financial Corp | 4.6149 | 26.78 B | -0.0905 | -1.92 | 20.26 M |
| HAL | Halliburton Company | 24.1671 | 26.57 B | -0.1771 | -0.73 | 8.97 M |
| PPL | PPL Corp | 12.3917 | 26.29 B | -0.1518 | -1.21 | 4.68 M |
| PHG | Koninklijke Philips Electronics ADR | 19.21 | 26.13 B | -0.5629 | -2.85 | 4.22 M |
| CW | Curtiss-Wright Corp | 26.3235 | 25.54 B | -0.2987 | -1.12 | 77.89 K |
| WST | West Pharmaceutical Services | 15.0816 | 24.92 B | -0.1662 | -1.09 | 372.8 K |
| NRG | NRG Energy | 16.1135 | 24.83 B | -0.1711 | -1.05 | 1.41 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMP | Intermap Tech Corp | 5.90 | -0.60 | -9.23 | 20.5 K | |
| PGIC | Premium Global Income Split Corp | 36.6711 | -3.4442 | -8.59 | 211 | |
| EDV | Endeavour Mining Corp | 20.76 | -1.3949 | -6.3 | 307.99 K | |
| TAL | Petrotal Corp | 195.7048 | -11.4699 | -5.54 | 2.76 K | |
| FLNT | Flint Corp | 7.20 | -0.40 | -5.26 | 1.01 K | |
| ELVA | Electrovaya Inc | 17.90 | -0.75 | -4.02 | 28.14 K | |
| KEI | Kolibri Global Energy Inc | 22.40 | -0.90 | -3.86 | 36.13 K | |
| MARI | Marimaca Copper Corp | 13.25 | -0.50 | -3.64 | 4.74 K | |
| CTC | Canadian Tire Corp Ltd | 48.2466 | -1.643 | -3.29 | 247 | |
| WPRT | Westport Fuel Systems Inc | 171.00 | -5.70 | -3.23 | 7.83 K | |
| CFW | Calfrac Well Services Ltd | 592.00 | -19.25 | -3.15 | 5.97 K | |
| GSY | Goeasy Ltd | 7.037 | -0.2096 | -2.89 | 81.55 K | |
| ELR | Eastern Platinum Ltd | 13.50 | -0.40 | -2.88 | 5.79 M | |
| WPK | Winpak Ltd | 8.0435 | -0.2333 | -2.82 | 88.05 K | |
| AFN | Ag Growth International Inc | 21.1701 | -0.5933 | -2.73 | 8.5 K | |
| CRRX | Carerx Corp | 14.7595 | -0.3936 | -2.6 | 75 | |
| DSG | Descartes Sys | 6.14 | -0.16 | -2.54 | 896.7 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.722 | -0.0961 | -2.52 | 900 | |
| LB | Laurentian Bank | 20.518 | -0.5031 | -2.39 | 203.36 K | |
| PD | Precision Drilling Corp | 132.80 | -3.20 | -2.35 | 488.63 K | |
| ALS | Altius Minerals Corp | 9.1394 | -0.2005 | -2.15 | 30.13 K | |
| NOA | North American Construction Group Ltd | 7.1763 | -0.1557 | -2.12 | 11.8 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 3.2308 | -0.0697 | -2.11 | 191.86 K | |
| BBD-B | Bombardier Inc Series B | 110.8637 | -2.2488 | -1.99 | 124.17 K | |
| DOL | Dollarama Inc | 4.1169 | -0.0827 | -1.97 | 831 K | |
| TLO | Talon Metals Corp | 4.6417 | -0.0911 | -1.92 | 5.02 K | |
| AAV | Advantage Oil & Gas Ltd | 6.45 | -0.12 | -1.83 | 148.5 K | |
| TGO | Terago Inc | 5.40 | -0.10 | -1.82 | 300 | |
| CSCI | Cosciens Biopharma Inc | 67200.00 | -1200.00 | -1.75 | 1 | |
| GBT | Bmtc Group Inc | 16.2926 | -0.2823 | -1.7 | 4.3 K | |
| OBE | Obsidian Energy Ltd | 133.91 | -2.24 | -1.65 | 1.42 M | |
| MATR | Mattr Corp | 21.1102 | -0.339 | -1.58 | 28.17 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 25.3752 | -0.4022 | -1.56 | 67.97 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.5064 | -0.1016 | -1.54 | 86.62 K | |
| MRC | Morguard Corp | 38.0939 | -0.5908 | -1.53 | 1.5 K | |
| RFA | RFA Financial Inc. | 26.3452 | -0.3967 | -1.48 | 177.43 K | |
| BBD-A | Bombardier Inc | 123.25 | -1.75 | -1.4 | 19.12 K | |
| ACO-X | ATCO Ltd | 16.1431 | -0.2284 | -1.4 | 97.76 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.2794 | -0.0702 | -1.31 | 2.48 K | |
| L | Loblaw CO | 5.9486 | -0.0789 | -1.31 | 1.24 M | |
| CYB | Cymbria Corp Cl A | 11.55 | -0.15 | -1.28 | 5.92 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.4966 | -0.045 | -1.27 | 47.4 K | |
| MRD | Melcor Dev | 6.3263 | -0.0811 | -1.27 | 12.89 K | |
| OVV | Ovintiv Inc | 101.575 | -1.301 | -1.26 | 655.73 K | |
| TCW | Trican Well | 9.6265 | -0.1213 | -1.24 | 296.86 K | |
| III | Imperial Metals Corp | 8.48 | -0.105 | -1.22 | 76.06 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.1888 | -0.0387 | -1.2 | 78.1 K | |
| TFII | Tfi International Inc | 6.962 | -0.0841 | -1.19 | 64.15 K | |
| MPVD | Mountain Province Diamonds Inc | 3.0214 | -0.0351 | -1.15 | 475.91 K | |
| EMP-A | Empire Company Limited | 13.0653 | -0.1505 | -1.14 | 222.9 K | |
| AVL | Avalon Advanced Materials Inc | 3.58 | -0.04 | -1.1 | 318.6 K | |
| FRU | Freehold Royalties Ltd | 5.4923 | -0.061 | -1.1 | 78.5 K | |
| HBM | Hudbay Minerals Inc | 14.3974 | -0.1571 | -1.08 | 1.36 M | |
| FM | First Quantum Minerals Ltd | 12.5688 | -0.1321 | -1.04 | 2.04 M | |
| MFC | Manulife Fin | 7.0042 | -0.0726 | -1.03 | 5.58 M | |
| GIB-A | CGI Inc | 14.3787 | -0.1486 | -1.02 | 1.33 M | |
| BMO | Bank of Montreal | 30.12 | -0.3103 | -1.02 | 1.44 M | |
| NA | National Bank of Canada | 17.3206 | -0.1677 | -0.96 | 1.21 M | |
| S | Sherritt Intl Rv | 6.4372 | -0.0615 | -0.95 | 1.26 M | |
| NPI | Northland Power Inc | 5.6145 | -0.0529 | -0.93 | 195.22 K | |
| BCE-PY | BCE Inc Pref Y | 9.1056 | -0.0844 | -0.92 | 85.14 K | |
| FFH | Fairfax Financial Holdings Ltd | 303.226 | -2.7085 | -0.89 | 10.59 K | |
| CCA | Cogeco Communications Inc | 22.1767 | -0.1966 | -0.88 | 33.89 K | |
| CFP | Canfor Corp | 8.00 | -0.07 | -0.87 | 66.2 K | |
| BN-PR | Brookfield Corporation | 11.8866 | -0.0989 | -0.83 | 8.88 K | |
| MSV | Minco Silver Corp | 3.65 | -0.03 | -0.82 | 129.4 K | |
| TVA-B | TVA Group Inc | 12.1655 | -0.0989 | -0.81 | 14.63 K | |
| WN | George Weston Limited | 20.232 | -0.1623 | -0.8 | 203.7 K | |
| MRU | Metro Inc | 11.7407 | -0.0938 | -0.79 | 573.14 K | |
| ALA | AltaGas Ltd | 9.126 | -0.0686 | -0.75 | 220.08 K | |
| GWO | Great-West Lifeco Inc | 11.9488 | -0.0897 | -0.75 | 209.73 K | |
| RIC | Richmont Mines | 3.5321 | -0.0261 | -0.73 | 537 | |
| SU | Suncor Energy Inc | 20.4144 | -0.1506 | -0.73 | 2.71 M | |
| LNR | Linamar Corp | 16.0932 | -0.1176 | -0.73 | 39.36 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.3062 | -0.0385 | -0.72 | 59.85 K | |
| EXE | Extendicare Inc | 3.4634 | -0.0246 | -0.71 | 77.83 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.1367 | -0.0219 | -0.69 | 7.4 K | |
| CCO | Cameco Corp | 22.4651 | -0.1566 | -0.69 | 799.51 K | |
| QBR-B | Quebecor Inc | 6.7348 | -0.0455 | -0.67 | 110 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.4471 | -0.029 | -0.65 | 46.35 K | |
| LNF | Leons Furniture | 7.1831 | -0.0445 | -0.62 | 13.77 K | |
| FTS-PG | Fortis Inc Pref G | 11.0124 | -0.0669 | -0.6 | 6.39 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 7.2662 | -0.0441 | -0.6 | 87.78 K | |
| TECK-A | Teck Resources Limited | 31.2854 | -0.1896 | -0.6 | 720 | |
| ATRL | Atkinsrealis Group Inc | 41.3088 | -0.2396 | -0.58 | 204.53 K | |
| TPX-B | Molson Coors Canada Inc | 31.0548 | -0.1697 | -0.54 | 6.9 K | |
| IMO | Imperial Oil | 28.7028 | -0.1548 | -0.54 | 625.22 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 4.7766 | -0.0247 | -0.51 | 43.42 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.7818 | -0.0659 | -0.51 | 295.81 K | |
| RCI-B | Rogers Communications Inc | 20.9571 | -0.1065 | -0.51 | 2.42 M | |
| X | TMX Group Ltd | 3.8483 | -0.0195 | -0.5 | 649.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 63.53 | 104.94 B | -0.47 | -0.73 | 10.94 K |
| LNWO | Light & Wonder, Inc. | 10.06 | 6.87 B | -0.16 | -1.57 | 363.1 K |
| GAMI | GAMCO Investors Inc | 15.0393 | 549.17 M | -0.4371 | -2.82 | 39.37 K |
| NTPIF | Nam Tai Property Inc. | 4.81 | 271.72 M | -0.04 | -0.82 | 18.56 K |
| IMTCF | IMTCF | 12.60 | 72.22 M | -0.42 | -3.23 | 536 |
| ORBT | Orbit International Corporation | 3.1079 | 13.27 M | -0.1062 | -3.3 | 4.1 K |
| MTTCF | MeaTech 3D Ltd | 49.70 | 7.81 M | -0.60 | -1.19 | 370 |
| PSRU | Valiant Eagle Inc | 14.00 | 2.15 M | -1.00 | -6.67 | 494 |
| VALV | Shengkai Innovations Inc | 14.50 | 1.72 M | -0.44 | -2.95 | 844 |
| ERHE | ERHC Energy Inc | 36.50 | 863.83 K | -1.00 | -2.67 | 126.72 K |
| HQGE | HQ Global Education Inc | 5.35 | 828.99 K | -0.05 | -0.93 | 500 |
| NPHC | Nutra Pharma Corp | 7.20 | 715.97 K | -0.20 | -2.7 | 795 |
| NEOM | NeoMedia Technologies Inc | 3.015 | 508.84 K | -0.585 | -16.25 | 2.69 K |
| AFPW | AlumiFuel Power Corporation | 850.00 | 141.09 K | -50.00 | -5.56 | 2 |
| PSYC | Global Trac Solutions Inc | 35.00 | 135.52 K | -3.00 | -7.89 | 120 |
| REDFY | Rediff.com India Limited | 3.13 | 36.2 K | -0.05 | -1.57 | 72.63 K |
| ERINQ | Erin Energy Corporation | 5.4707 | 21.53 K | -0.1478 | -2.63 | 130.41 K |
| SRSCQ | Sears Canada Inc | 9.7929 | 10.19 K | -0.08 | -0.81 | 2.2 K |
| CDVIQ | Cal Dive International Inc | 4.92 | 9.86 K | -0.05 | -1.01 | 714.47 K |
| CGIP | Celadon Group Inc | 13.5009 | 5.66 K | -0.1159 | -0.85 | 132.1 K |
| STTO | SITO Mobile Ltd. | 9.80 | 5.13 K | -0.60 | -5.77 | 14.36 K |
| TXIC | Tongxin International Ltd | 4.29 | 1.45 K | -0.07 | -1.61 | 76.46 K |
| SPOI | SPO Networks Inc | 5.40 | 1.24 K | -0.30 | -5.26 | 44.53 K |
| ESINQ | ITT Educational Services Inc | 56.71 | 959 | -0.94 | -1.63 | 1.21 M |
| CYRNQ | CYRNQ | 76.798 | 799 | -0.402 | -0.52 | 1.57 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.1456 | 785 | -0.116 | -1.4 | 43.67 K |
| RTNB | root9B Holdings Inc | 11.25 | 610 | -3.75 | -25 | 180 |
| PRXIQ | Premier Exhibitions Inc | 18.70 | 491 | -0.10 | -0.53 | 5.17 K |
| CALIQ | China Auto Logistics Inc. | 17.58 | 484 | -1.254 | -6.66 | 7.17 K |
| YVRLF | Liquid Media Group Ltd. | 46.60 | 482 | -1.00 | -2.1 | 108 |
| SYNE | Synthesis Energy Systems Inc | 65.92 | 157 | -0.64 | -0.96 | 1.47 K |
| PEHD | Perigee Holdings Inc. | 404.00 | 130 | -32.00 | -7.34 | 504 |
| BAJFF | Camrova Resources Inc | 15.312 | -0.778 | -4.84 | 5.68 K | |
| PMMEF | Premium Exploration Inc | 5.22 | -0.18 | -3.33 | 216.46 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 140.00 | 10.71 M | -10.00 | -6.67 | 136 |
| LIB | LibertyStream Infrastructure Partners Inc. | 11.2499 | -3.75 | -25 | 2 | |
| FTJ | Fort St. James Nickel Corp | 3.40 | -1.00 | -22.73 | 188 | |
| RAGE | Renegade Gold Inc. | 90.00 | -18.00 | -16.67 | 67 | |
| BEA | Belmont Resources Inc | 3.20 | -0.64 | -16.67 | 262 K | |
| DEC | Decade Resources Ltd | 6.75 | -1.25 | -15.63 | 90.82 K | |
| URZ | Urz Energy Corp | 15.00 | -2.50 | -14.29 | 360 | |
| IDL | Imaging Dynamics Company Ltd | 15.00 | -2.50 | -14.29 | 116 | |
| DCOP | District Copper Corp | 3.60 | -0.60 | -14.29 | 440 | |
| DTWO | D2 Lithium Corp. | 3.80 | -0.60 | -13.64 | 9.61 K | |
| AEP | Atlas Engineered Products Ltd | 34.00 | -5.00 | -12.82 | 30.3 K | |
| REVX | Rev Exploration Corp. | 7.00 | -1.00 | -12.5 | 370 | |
| BEW | BeWhere Holdings Inc | 3.6778 | -0.5254 | -12.5 | 723 | |
| ILI | Infinite Ore Corp | 9.20 | -1.20 | -11.54 | 363 | |
| JJ | Jackpot Digital Inc | 64.00 | -8.00 | -11.11 | 100 | |
| STMP | Stamper Oil & Gas Corp | 349.0305 | -43.6288 | -11.11 | 11 | |
| SPX | Stellar AfricaGold Inc | 4.4971 | -0.4997 | -10 | 10.57 K | |
| BRON | Bronco Resources Corp. | 15.20 | -1.60 | -9.52 | 7.29 K | |
| CTH | CoTec Holdings Corp. | 420.00 | -40.00 | -8.7 | 5 | |
| PKT | Parkit Enterprise Inc | 3.30 | -0.30 | -8.33 | 7.6 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | -1.80 | -7.69 | 139 | |
| CMO-H | Cliffmont Resources Ltd | 9.30 | -0.70 | -7 | 2.8 K | |
| SC-H | Serrano Resources Ltd | 14.00 | -1.00 | -6.67 | 400 | |
| TIE | Coloured Ties Capital Inc. | 6.5353 | -0.4529 | -6.48 | 33.58 K | |
| MVI-H | Monitor Ventures Inc | 16.00 | -1.00 | -5.88 | 320 | |
| RHT | Reliq Health Technologies Inc | 4.25 | -0.25 | -5.56 | 4.92 K | |
| SLG | PetroTal Corp | 36.2656 | -2.1254 | -5.54 | 275.63 K | |
| VDO-H | Nevado Resources Corporation | 3.60 | -0.20 | -5.26 | 1.18 K | |
| OPW | Opawica Explorations Inc | 432.00 | -24.00 | -5.26 | 141 | |
| CWV | Crown Point Energy Inc | 8.1169 | -0.4273 | -5 | 10.89 K | |
| BLDS | Badlands Resources Inc. | 19.00 | -1.00 | -5 | 1.3 K | |
| PE | Pure Energy Minerals Limited | 4.80 | -0.24 | -4.76 | 12.01 K | |
| VRB | Vanadiumcorp Resource Inc | 12.00 | -0.50 | -4 | 1.29 K | |
| BSK | Blue Sky Uranium Corp | 25.00 | -1.00 | -3.85 | 3.24 K | |
| BVA | Bravada Gold Corporation | 10.40 | -0.40 | -3.7 | 405 | |
| UCU | Ucore Rare Metals Inc | 6.30 | -0.20 | -3.08 | 598.64 K | |
| COR | Camino Minerals Corporation | 3.70 | -0.10 | -2.63 | 21 K | |
| MKT | DeepMarkit Corp | 4.75 | -0.125 | -2.56 | 1.17 K | |
| KEEK | Personas Social Incorporated | 585.00 | -15.00 | -2.5 | 222 | |
| BKM | Pacific Booker Minerals Inc | 7.47 | -0.14 | -1.84 | 2.23 K | |
| OGW | Ongwe Minerals Inc. | 17.28 | -0.32 | -1.82 | 11.25 K | |
| ENA | Enablence Technologies Inc | 1440.00 | -24.00 | -1.64 | 57 | |
| GGM | Granada Gold Mine Inc | 3.1896 | -0.0523 | -1.61 | 120 K | |
| SA-H | Southern Arc Minerals Inc | 6.60 | -0.10 | -1.49 | 8.98 K | |
| DLTA | Delta Resources Limited | 20.70 | -0.30 | -1.43 | 17.6 K | |
| GOFL | Goldflare Exploration Inc | 7.20 | -0.10 | -1.37 | 44.36 K | |
| GGA | Goldgroup Mining Inc. | 7.80 | -0.10 | -1.27 | 12.5 K | |
| GORO | Goldgroup Mining Inc. | 31.20 | -0.40 | -1.27 | 3.12 K | |
| POND | Pond Technologies Holdings Inc | 5.5556 | -0.0694 | -1.23 | 4.5 K | |
| MYID | Killi Ltd | 148.4375 | -1.116 | -0.75 | 41.6 K |