Loser Volumes for 22 September 2010 from 00:00:00 until 23:59:59
Loser Volumes for 22 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 | 26.9911 | 63.36 B | -0.4765 | -1.73 | 102.4 K |
| CQP | Cheniere Energy Partners LP | 6.4465 | 31.32 B | -0.057 | -0.88 | 172.31 K |
| CBOE | CBOE Global Markets Inc | 16.5188 | 29.93 B | -0.1471 | -0.88 | 256.1 K |
| GSAT | Globalstar | 24.90 | 10.81 B | -0.15 | -0.6 | 19.5 K |
| PRK | Park National Corp | 31.6431 | 3.67 B | -0.4443 | -1.38 | 15.7 K |
| UUUU | Energy Fuels Inc | 12.85 | 3.53 B | -0.55 | -4.1 | 43 |
| NHC | National Healthcare Corp | 22.5648 | 3.38 B | -0.3609 | -1.57 | 11 K |
| TMP | Tompkinstrustco | 23.9686 | 1.42 B | -0.2244 | -0.93 | 9.5 K |
| BHB | Bar Harbor Bankshares | 6.9925 | 666.28 M | -0.0438 | -0.62 | 3.15 K |
| OBE | Obsidian Energy Ltd | 93.7066 | 661.76 M | -1.0885 | -1.15 | 270.93 K |
| CIX | Compx International Inc | 7.1292 | 370.8 M | -0.0793 | -1.1 | 910 |
| ELMD | Electromed Inc | 3.46 | 346.69 M | -0.06 | -1.7 | 3.5 K |
| CATX | Perspective Therapeutics Inc | 10.90 | 342.14 M | -0.90 | -7.63 | 6.89 K |
| TRX | Tanzanian Royalty Exploration Corp | 7.33 | 319.58 M | -0.149 | -1.99 | 680.47 K |
| BKTI | Bk Technologies Inc | 7.1359 | 291 M | -0.1594 | -2.18 | 4.84 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.0847 | 274.23 M | -0.0858 | -2.06 | 87.65 K |
| LODE | Comstock Mining Inc | 492.50 | 245.46 M | -7.50 | -1.5 | 107 |
| GORO | Gold Resource Corp | 12.4607 | 190.72 M | -0.2308 | -1.82 | 153.68 K |
| ESP | Espey Mfg. & Electronics | 10.6935 | 183.89 M | -0.1393 | -1.29 | 2 K |
| MINE | Mayfair Gold Corp. | 118.50 | 179.93 M | -12.00 | -9.2 | 1.02 M |
| STXS | Stereotaxis Inc | 38.1946 | 141.47 M | -0.8446 | -2.16 | 17.87 K |
| PED | Pedevco Corp | 4368.00 | 137.69 M | -336.00 | -7.14 | 1 |
| WWR | Westwater Resources | 5940.00 | 97.53 M | -960.00 | -13.91 | 461 |
| AREN | The Arena Group Holdings Inc | 7.70 | 83.78 M | -1.10 | -12.5 | 14 |
| DXR | Daxor Corp | 8.4093 | 59.03 M | -0.0433 | -0.51 | 5.69 K |
| FSP | Franklin Street Properties | 5.2303 | 46.81 M | -0.0673 | -1.27 | 211.8 K |
| NNVC | Nanoviricides Inc | 73.50 | 36.21 M | -3.50 | -4.55 | 2.95 K |
| BESS | Bimergen Energy Corporation | 98.00 | 20.44 M | -23.80 | -19.54 | 42 |
| MXC | Mexco Energy Corp | 5.8146 | 19.06 M | -0.1841 | -3.07 | 1.2 K |
| INUV | Inuvo Inc | 27.00 | 16.98 M | -1.00 | -3.57 | 332 |
| MPU | Mega Matrix Corp | 3.1655 | 14.3 M | -0.0396 | -1.24 | 12 K |
| REED | Reed's, Inc. | 504.2763 | 10.08 M | -11.5263 | -2.23 | 54 |
| PLAG | Planet Green Holdings Corp | 675.00 | 8 M | -7.50 | -1.1 | 84 |
| ITP | IT Tech Packaging Inc | 40.2473 | 2.99 M | -0.4861 | -1.19 | 16.9 K |
| PW | Power REIT | 10.0369 | 2.84 M | -0.1187 | -1.17 | 800 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4467.6401 | 2.83 B | -43.6299 | -0.97 | 17.95 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.5996 | 3.71 T | -0.4081 | -2.15 | 94.3 M |
| MU | Micron Technology | 6.5539 | 1.01 T | -0.1561 | -2.33 | 30.38 M |
| ASML | ASML Holding N.V. ADR | 27.0888 | 654.65 B | -0.4238 | -1.54 | 2.37 M |
| INTC | Intel Corp | 12.5909 | 512.72 B | -0.0861 | -0.68 | 61.58 M |
| AMAT | Applied Materials | 8.7395 | 428.06 B | -0.0705 | -0.8 | 20.74 M |
| LRCX | Lam Research Corp | 3.3221 | 389.59 B | -0.062 | -1.83 | 17.16 M |
| TXN | Texas Instruments | 16.8069 | 261.26 B | -0.2379 | -1.4 | 10.21 M |
| KLAC | K L A-Tencor Corp | 18.4089 | 258.84 B | -0.161 | -0.87 | 5.31 M |
| MRVL | Marvell Technology Inc | 14.668 | 196.31 B | -0.2725 | -1.82 | 19.25 M |
| WDC | Western Digital Cp | 16.0355 | 189.08 B | -0.4748 | -2.88 | 8.59 M |
| ADI | Analog Devices | 20.6459 | 185.23 B | -0.5001 | -2.36 | 6.59 M |
| STX | Seagate Technology | 5.7361 | 184.21 B | -0.1706 | -2.89 | 19.02 M |
| BKNG | Booking Holdings Inc | 13.278 | 161.11 B | -0.1126 | -0.84 | 20.62 M |
| ISRG | Intuitive Surg Inc | 33.4666 | 135.72 B | -0.4378 | -1.29 | 3.68 M |
| SBUX | Starbucks Corporation | 10.3691 | 120.36 B | -0.092 | -0.88 | 12.25 M |
| ADBE | Adobe Systems Inc | 26.67 | 103.45 B | -6.27 | -19.03 | 108.75 M |
| EQIX | Equinix Inc | 73.2032 | 102.88 B | -0.3695 | -0.5 | 402.2 K |
| CME | CME Group Inc | 28.0164 | 94.81 B | -0.2735 | -0.97 | 2.07 M |
| CDNS | Cadence Design Systems, Inc. | 7.64 | 93.42 B | -0.06 | -0.78 | 2.95 M |
| CSX | CSX Corp | 4.7208 | 93.12 B | -0.0553 | -1.16 | 23.29 M |
| MELI | MercadoLibre Inc | 69.5256 | 92.3 B | -0.4167 | -0.6 | 439.7 K |
| MAR | Marriot International | 28.4799 | 92.29 B | -0.6544 | -2.25 | 5.12 M |
| CMCSA | Comcast Corporation | 5.8947 | 89.99 B | -0.0592 | -0.99 | 42.45 M |
| MNST | Monster Beverage Cp | 3.7792 | 88.37 B | -0.0266 | -0.7 | 4.74 M |
| CTAS | Cintas Corp | 5.5909 | 81.25 B | -0.1021 | -1.79 | 9.98 M |
| REGN | Regeneron Pharmaceuticals | 25.607 | 80.75 B | -0.4073 | -1.57 | 272.3 K |
| MDLZ | Mondelez Intl Inc | 21.623 | 79.91 B | -0.2141 | -0.98 | 9.03 M |
| HON | Honeywell International Inc. Common Stock | 28.17 | 78.03 B | -0.4063 | -1.42 | 4.91 M |
| COHR | Coherent Inc | 16.7639 | 74.17 B | -0.1601 | -0.95 | 180.6 K |
| MPWR | Monolithic Power Sys | 13.4143 | 68.88 B | -0.6323 | -4.5 | 765.1 K |
| WBD | Discovery Inc Series A | 42.51 | 67.14 B | -0.73 | -1.69 | 2.18 M |
| BKR | Baker Hughes A Ge Co. Cl A | 20.2415 | 61.06 B | -0.1366 | -0.67 | 4.04 M |
| NXPI | Nxp Semiconductors | 10.7679 | 60.45 B | -0.2917 | -2.64 | 184.6 K |
| GRMN | Garmin Ltd | 18.1248 | 59.96 B | -0.1884 | -1.03 | 870.3 K |
| ADSK | Autodesk Inc | 31.66 | 52.59 B | -1.41 | -4.26 | 5.06 M |
| EA | Electronic Arts Inc | 15.6877 | 52.58 B | -0.136 | -0.86 | 3.35 M |
| FITB | Fifth Third Bancorp | 7.4232 | 51.77 B | -0.148 | -1.95 | 9.88 M |
| EBAY | Ebay Inc | 9.0864 | 49.83 B | -0.1493 | -1.62 | 62.79 M |
| CCEP | Coca-Cola Europacific Partners Plc | 8.7223 | 47.88 B | -0.0756 | -0.86 | 2.79 M |
| MCHP | Microchip Technology | 9.9848 | 45.99 B | -0.2441 | -2.39 | 5.83 M |
| ODFL | Old Dominion Freight Line Inc | 5.4536 | 45 B | -0.0553 | -1 | 2.08 M |
| FLEX | Flextronics Intl Ltd | 4.1388 | 44.83 B | -0.1091 | -2.57 | 5.42 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.8081 | 44.12 B | -0.1324 | -0.55 | 714 K |
| UAL | United Airlines Holdings Inc | 22.64 | 42.05 B | -0.86 | -3.66 | 7.24 M |
| KDP | Keurig Dr Pepper Inc | 3.7252 | 40.83 B | -0.04 | -1.06 | 1.89 M |
| ROP | Roper Industries | 58.4277 | 39.78 B | -1.1868 | -1.99 | 900.59 K |
| STLD | Steel Dynamics Inc | 10.1036 | 37.62 B | -0.1049 | -1.03 | 2.88 M |
| EXPE | Expedia Group Inc | 37.6433 | 37.29 B | -0.3313 | -0.87 | 2.28 M |
| HBAN | Huntington Bcshs | 3.3661 | 35.46 B | -0.0815 | -2.36 | 12.86 M |
| NTRS | Northern Trust Corp | 31.9763 | 33.94 B | -0.6054 | -1.86 | 1.87 M |
| ACGL | Arch Capital Grp Ltd | 8.6606 | 33.58 B | -0.0845 | -0.97 | 2.35 M |
| ON | On Semiconductor | 6.66 | 31.6 B | -0.20 | -2.92 | 6.44 M |
| BIIB | Biogen Inc | 54.86 | 30.72 B | -3.37 | -5.79 | 8.04 M |
| ALNY | Alnylam Pharmaceuticals | 14.67 | 29.33 B | -0.12 | -0.81 | 87 K |
| INSM | Insmed Inc | 6.801 | 28.63 B | -0.048 | -0.7 | 158.54 K |
| FISV | Fiserv Inc | 12.8698 | 27.95 B | -0.0647 | -0.5 | 2.99 M |
| CTSH | Cognizant Tech Sol | 27.5337 | 27.28 B | -0.4675 | -1.67 | 6.66 M |
| CINF | Cincinnati Financial | 17.1949 | 27.14 B | -0.3409 | -1.94 | 1.88 M |
| FSLR | First Solar Inc | 143.55 | 26.87 B | -2.45 | -1.68 | 805.49 K |
| SATS | Echostar Corp | 12.3694 | 26.67 B | -0.2296 | -1.82 | 132.68 K |
| FCNCA | First Citizens Bancs | 171.0325 | 25.27 B | -1.1215 | -0.65 | 11.4 K |
| JBHT | J B Hunt Transport | 30.4298 | 25.22 B | -0.1634 | -0.53 | 2.68 M |
| INCY | Incyte Corp | 14.53 | 24.44 B | -0.37 | -2.48 | 1.67 M |
| TROW | T Rowe Price Group | 29.043 | 24.32 B | -0.3933 | -1.34 | 1.32 M |
| ULTA | Ulta Beauty Inc | 27.6308 | 24.3 B | -1.1571 | -4.02 | 627 K |
| PFG | Principal Financial Group Inc | 15.0193 | 24.28 B | -0.2625 | -1.72 | 4.59 M |
| EXPD | Expeditors Intl | 36.8157 | 23.23 B | -0.2868 | -0.77 | 1.23 M |
| ENTG | Entegris Inc | 4.3373 | 23.16 B | -0.4021 | -8.48 | 1.57 M |
| FFIV | F5 Networks Inc | 100.49 | 22.66 B | -2.89 | -2.8 | 1.68 M |
| WWD | Woodward Inc | 26.9603 | 21.43 B | -0.7628 | -2.75 | 154.89 K |
| MKSI | Mks Instruments Inc | 14.0206 | 20.62 B | -1.5578 | -10 | 840 K |
| CHTR | Charter Communications | 33.50 | 20.56 B | -0.34 | -1 | 5.8 K |
| SBAC | SBA Communications | 35.6691 | 19.52 B | -0.422 | -1.17 | 1.53 M |
| LSCC | Lattice Semicond | 4.24 | 18.43 B | -0.19 | -4.29 | 1.74 M |
| EWBC | East West Bancorp | 11.7923 | 18.04 B | -0.3118 | -2.58 | 906.62 K |
| TSCO | Tractor Supply Company | 3.153 | 18.01 B | -0.0523 | -1.63 | 5.34 M |
| ZBRA | Zebra Technologies | 32.41 | 17.93 B | -0.45 | -1.37 | 226.42 K |
| NWS | News Cp Cl B | 13.4939 | 17.92 B | -0.1756 | -1.28 | 2.71 M |
| GEN | Gen Digital Inc | 5.329 | 17.57 B | -0.0536 | -1 | 16.75 M |
| CHRW | C.H. Robinson Ww | 47.8076 | 17.45 B | -0.5337 | -1.1 | 1.56 M |
| HST | Host Marriott Financial Trust | 8.3273 | 17.43 B | -0.1568 | -1.85 | 7.24 M |
| NDSN | Nordson Corp | 30.3994 | 17.28 B | -0.3607 | -1.17 | 219.2 K |
| STRL | Sterling Constructio | 11.96 | 16.73 B | -0.28 | -2.29 | 70.56 K |
| JAZZ | Jazz Pharma Plc | 10.32 | 16.65 B | -0.08 | -0.77 | 175.3 K |
| NBIX | Neurocrine Bioscienc | 5.97 | 16.61 B | -0.09 | -1.49 | 183.97 K |
| LAMR | Lamar Advertis A | 15.8041 | 16.34 B | -0.1846 | -1.15 | 318.1 K |
| PTC | Ptc Inc | 18.62 | 16.03 B | -0.45 | -2.36 | 713.35 K |
| AKAM | Akamai Technologies | 50.00 | 15.92 B | -2.41 | -4.6 | 4.87 M |
| PNFP | Pinnacle Finl Ptnrs | 7.4785 | 15.82 B | -0.9447 | -11.22 | 724.26 K |
| LECO | Lincoln Elec Hld | 21.4381 | 15.37 B | -0.3391 | -1.56 | 142 K |
| IESC | Ies Holdings | 3.45 | 15.2 B | -0.12 | -3.36 | 6.54 K |
| LULU | Lululemon Athletica | 21.26 | 14.6 B | -0.87 | -3.93 | 3.4 M |
| COO | Cooper Companies | 11.2626 | 14.6 B | -0.2289 | -1.99 | 2.22 M |
| TTMI | TTM Technologies | 8.95 | 14.45 B | -0.19 | -2.08 | 347.3 K |
| ARCC | Ares Capital Corp | 3.429 | 14.37 B | -0.0902 | -2.56 | 1.48 M |
| AMKR | Amkor Technology | 5.5793 | 13.73 B | -0.1487 | -2.6 | 1.27 M |
| TXRH | Texas Roadhouse Inc | 10.9428 | 13.67 B | -0.3404 | -3.02 | 837.53 K |
| EXEL | Exelixis Inc | 4.20 | 13.4 B | -0.07 | -1.64 | 1.02 M |
| ERIE | Erie Indemnity Company | 36.1464 | 13.21 B | -0.3572 | -0.98 | 65.8 K |
| HAS | Hasbro Inc | 26.4498 | 13.19 B | -0.7495 | -2.76 | 1.42 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.7661 | 2.18 T | -0.0691 | -1.01 | 33.05 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 82.42 | 1.13 T | -0.67 | -0.81 | 4.49 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 123820.00 | 1.12 T | -1045.00 | -0.84 | 309 |
| LLY | Eli Lilly and Company | 24.5908 | 1.06 T | -0.191 | -0.77 | 6.93 M |
| JPM | JP Morgan Chase & Company | 26.5594 | 950.35 B | -0.4323 | -1.6 | 34.55 M |
| BAC | Bank of America Corporation | 10.3698 | 441.73 B | -0.1777 | -1.68 | 141.12 M |
| CVX | Chevron Corp | 42.5446 | 365.96 B | -0.2684 | -0.63 | 6.78 M |
| HSBC | HSBC Holdings Plc ADR | 23.438 | 355.75 B | -0.2341 | -0.99 | 1.82 M |
| MS | Morgan Stanley | 17.5506 | 340.07 B | -0.7808 | -4.26 | 26.78 M |
| GS | Goldman Sachs Group | 111.9854 | 302.7 B | -2.5185 | -2.2 | 8.99 M |
| NVS | Novartis Ag ADR | 27.9566 | 297.14 B | -0.1444 | -0.51 | 3.8 M |
| RY | Royal Bank of Canada | 27.8791 | 293.33 B | -0.4788 | -1.69 | 1.06 M |
| WFC | Wells Fargo & Company | 16.9352 | 263.84 B | -0.374 | -2.16 | 32.25 M |
| BML-PH | Bank of America Corporation | 8.0143 | 261.13 B | -0.059 | -0.73 | 64.41 K |
| BML-PG | Bank of America Corporation | 8.3175 | 260.21 B | -0.0596 | -0.71 | 4.36 K |
| SHEL | Royal Dutch Shell Plc ADR | 59.14 | 244.58 B | -0.37 | -0.62 | 1.41 M |
| BML-PL | Bank of America Corporation | 7.9579 | 241.13 B | -0.0928 | -1.15 | 263.97 K |
| SAP | SAP Ag ADR | 36.972 | 237.95 B | -0.2052 | -0.55 | 3.21 M |
| BAC-PE | Bank of America Corporation | 8.4251 | 230.43 B | -0.081 | -0.95 | 95.15 K |
| BML-PJ | Bank of America Corporation | 8.8888 | 229.21 B | -0.0547 | -0.61 | 13.57 K |
| C | Citigroup Inc | 28.5056 | 226.45 B | -0.4408 | -1.52 | 43.84 M |
| SAN | Banco Santander ADR | 5.0041 | 209.72 B | -0.0708 | -1.4 | 7.31 M |
| APH | Amphenol Corp | 5.1231 | 208.6 B | -0.1085 | -2.07 | 7.58 M |
| TD | Toronto Dominion Bank | 19.0688 | 200.41 B | -0.3544 | -1.82 | 1.78 M |
| MCD | McDonald's Corporation | 49.4522 | 192.31 B | -0.2501 | -0.5 | 5.14 M |
| TTE | Totalenergies Se ADR | 13.2919 | 190.44 B | -0.0891 | -0.67 | 2.42 M |
| SCHW | The Charles Schwab Corp | 11.1618 | 187.13 B | -0.2375 | -2.08 | 8.65 M |
| BA | Boeing Company | 50.7305 | 185.14 B | -0.262 | -0.51 | 3.64 M |
| BLK | Blackrock Inc | 110.9566 | 184.64 B | -1.3457 | -1.2 | 469.31 K |
| DIS | Walt Disney Company | 28.9251 | 181.15 B | -0.434 | -1.48 | 9.9 M |
| ETN | Eaton Corp | 26.8672 | 174.27 B | -0.2318 | -0.86 | 4 M |
| UNP | Union Pacific Corp | 28.804 | 174.14 B | -0.2251 | -0.78 | 4.54 M |
| BX | Blackstone Inc | 5.0076 | 170.67 B | -0.0582 | -1.15 | 3.64 M |
| DE | Deere & Company | 53.4308 | 167.59 B | -0.7116 | -1.31 | 4.4 M |
| CRM | Salesforce.com Inc | 29.2432 | 157.85 B | -0.6652 | -2.22 | 10.43 M |
| DHR | Danaher Corp | 16.306 | 143.94 B | -0.1525 | -0.93 | 3.79 M |
| GLW | Corning Inc | 11.7286 | 142.71 B | -0.3076 | -2.56 | 18.36 M |
| COP | ConocoPhillips | 25.2064 | 141.29 B | -0.2067 | -0.81 | 7.98 M |
| SONY | Sony Group Corp ADR | 5.0577 | 137.77 B | -0.1136 | -2.2 | 3.06 M |
| PLD | Prologis Inc | 15.6879 | 136.25 B | -0.1911 | -1.2 | 1.21 M |
| CB | Chubb Ltd | 37.5849 | 135.15 B | -0.7044 | -1.84 | 2.13 M |
| COF | Capital One Financial Corp | 29.5688 | 133.59 B | -0.3433 | -1.15 | 6.65 M |
| SYK | Stryker Corp | 39.4137 | 130.04 B | -0.4022 | -1.01 | 2.59 M |
| BMO | Bank of Montreal | 29.4061 | 127.16 B | -0.3415 | -1.15 | 301.3 K |
| PGR | Progressive Corp | 12.2661 | 125.19 B | -0.1569 | -1.26 | 3.75 M |
| HDB | Hdfc Bank Ltd ADR | 7.0317 | 121.34 B | -0.0467 | -0.66 | 5.97 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.6501 | 119.35 B | -0.1645 | -1.87 | 25.12 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.3836 | 109.96 B | -0.3832 | -2.43 | 9.65 M |
| CM | Canadian Imperial Bank of Commerce | 14.8208 | 108.35 B | -0.1747 | -1.17 | 586.8 K |
| BP | BP Plc ADR | 16.415 | 107.21 B | -0.2155 | -1.3 | 6.34 M |
| TT | Trane Technologies Plc | 17.3081 | 106.62 B | -0.1506 | -0.86 | 3.57 M |
| GD | General Dynamics Corp | 43.7238 | 106.07 B | -0.5147 | -1.16 | 1.64 M |
| ING | ING Groep N.V. ADR | 5.6036 | 101.96 B | -0.0329 | -0.58 | 1.88 M |
| MCK | Mckesson Corp | 55.263 | 101.38 B | -0.6845 | -1.22 | 2.17 M |
| PWR | Quanta Services | 18.2141 | 101.01 B | -0.2659 | -1.44 | 1.17 M |
| PNC | PNC Bank | 32.5214 | 100.77 B | -0.8119 | -2.44 | 11.25 M |
| USB | U.S. Bancorp | 13.7942 | 99.62 B | -0.2144 | -1.53 | 18.37 M |
| BN | Brookfield Corporation | 4.353 | 98.46 B | -0.0286 | -0.65 | 2.41 M |
| BCS | Barclays Plc ADR | 11.2442 | 94.11 B | -0.1406 | -1.23 | 3.26 M |
| CNQ | Canadian Natural Resources | 8.7908 | 93.82 B | -0.2374 | -2.63 | 6 M |
| CMI | Cummins Inc | 60.856 | 88.69 B | -0.5095 | -0.83 | 2.25 M |
| EMR | Emerson Electric Company | 33.9627 | 88.28 B | -0.5258 | -1.52 | 3.72 M |
| SPG | Simon Property Group | 45.4998 | 87.56 B | -0.4678 | -1.02 | 1.86 M |
| VLO | Valero Energy Corp | 9.5785 | 87.24 B | -0.217 | -2.22 | 8.91 M |
| WMB | Williams Companies | 6.9648 | 86.11 B | -0.0598 | -0.85 | 4.77 M |
| RCL | Royal Caribbean Cruises Ltd | 25.2751 | 85.58 B | -0.8954 | -3.42 | 2.71 M |
| ITW | Illinois Tool Works Inc | 32.0083 | 84.49 B | -0.4952 | -1.52 | 4.19 M |
| ICE | Intercontinental Exchange | 17.5533 | 84.38 B | -0.1092 | -0.62 | 3.2 M |
| NOC | Northrop Grumman Corp | 39.2346 | 81.2 B | -0.3387 | -0.86 | 1.61 M |
| CP | Canadian Pacific Railway | 10.5356 | 80.54 B | -0.0612 | -0.58 | 2.66 M |
| TRV | The Travelers Companies Inc | 36.6684 | 80.16 B | -0.4204 | -1.13 | 4.31 M |
| USB-PH | U.S. Bancorp | 12.8143 | 77.52 B | -0.0959 | -0.74 | 177.84 K |
| NWG | Natwest Group Plc ADR | 8.9722 | 76.37 B | -0.1686 | -1.84 | 258.87 K |
| NSC | Norfolk Southern Corp | 41.4419 | 75.1 B | -0.3024 | -0.72 | 2.96 M |
| SLB | Schlumberger N.V. | 40.4073 | 74.99 B | -0.2124 | -0.52 | 6.7 M |
| MFC | Manulife Financial Corp | 6.384 | 73.66 B | -0.339 | -5.04 | 3.43 M |
| DLR | Digital Realty Trust | 32.4867 | 73 B | -0.588 | -1.78 | 1.07 M |
| SU | Suncor Energy Inc | 18.9486 | 70.96 B | -0.3373 | -1.75 | 4.92 M |
| GS-PA | The Goldman Sachs Group Inc | 9.766 | 70.76 B | -0.0602 | -0.61 | 47.94 K |
| ET | Energy Transfer LP | 3.0266 | 69.31 B | -0.0411 | -1.34 | 1.44 M |
| TDG | Transdigm Group Inc | 26.4459 | 67.73 B | -0.2435 | -0.91 | 167.4 K |
| ALL | Allstate Corp | 21.9233 | 67.51 B | -0.262 | -1.18 | 4.57 M |
| CRH | CRH Plc ADR | 11.2673 | 66.85 B | -0.0648 | -0.57 | 79.4 K |
| RSG | Republic Services | 22.3953 | 65.7 B | -0.3157 | -1.39 | 3.05 M |
| AJG | Arthur J. Gallagher & Company | 17.9427 | 63.6 B | -0.2125 | -1.17 | 325.4 K |
| AFL | Aflac Inc | 17.856 | 63.42 B | -0.4053 | -2.22 | 5.36 M |
| TEL | TE Connectivity Ltd | 21.2584 | 62.63 B | -0.1508 | -0.7 | 1.84 M |
| MET | Metlife Inc | 26.2784 | 62.13 B | -1.1408 | -4.16 | 12.16 M |
| RELX | Relx Plc ADR | 5.1769 | 61.96 B | -0.0706 | -1.35 | 61.2 K |
| NUE | Nucor Corp | 24.9418 | 61.94 B | -0.1516 | -0.6 | 4.33 M |
| GWW | W.W. Grainger | 92.3779 | 60.17 B | -1.0061 | -1.08 | 789 K |
| DAL | Delta Air Lines Inc | 9.8415 | 60.07 B | -0.4568 | -4.44 | 8.77 M |
| O | Realty Income Corp | 15.5414 | 59.15 B | -0.1333 | -0.85 | 939.43 K |
| CIEN | Ciena Corp | 15.05 | 58.38 B | -0.18 | -1.18 | 3.21 M |
| AME | Amtek Inc | 18.4781 | 58.15 B | -0.1808 | -0.97 | 696.15 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 43.278 | 57.85 B | -0.4328 | -0.99 | 2.45 K |
| OXY | Occidental Petroleum Corp | 46.78 | 55.89 B | -0.6037 | -1.27 | 4.09 M |
| F | Ford Motor Company | 6.30 | 55.75 B | -0.0865 | -1.35 | 53.14 M |
| CAH | Cardinal Health | 21.9826 | 55.37 B | -0.2078 | -0.94 | 1.77 M |
| MT | Arcelormittal ADR | 57.408 | 55.26 B | -0.3815 | -0.66 | 3.39 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 7.6587 | -5.4705 | -41.67 | 120 | |
| IVQ-U | Invesque Inc | 6.1456 | -4.3897 | -41.67 | 120 | |
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 3 | |
| ACB | Aurora Cannabis Inc | 12.00 | -2.40 | -16.67 | 796 | |
| LGO | Largo Resources Ltd | 21.00 | -2.00 | -8.7 | 7.59 K | |
| TXG | Torex Gold Resources Inc | 14.5374 | -0.697 | -4.58 | 1.37 M | |
| MFC | Manulife Fin | 6.6358 | -0.3165 | -4.55 | 11.95 M | |
| MSV | Minco Silver Corp | 3.74 | -0.17 | -4.35 | 95.5 K | |
| ELVA | Electrovaya Inc | 16.30 | -0.65 | -3.83 | 13.28 K | |
| SLF | Sun Life Financial Inc | 13.7829 | -0.5191 | -3.63 | 2.46 M | |
| MDI | Major Drilling Grp | 8.5032 | -0.3098 | -3.52 | 34.43 K | |
| WFG | West Fraser Timber CO Ltd | 15.7683 | -0.5343 | -3.28 | 87 K | |
| PGIC | Premium Global Income Split Corp | 34.4425 | -1.013 | -2.86 | 88 | |
| VLE | Valeura Energy Inc | 3.50 | -0.10 | -2.78 | 35.28 K | |
| GIL | Gildan Activewear Inc | 11.0755 | -0.2835 | -2.5 | 916.2 K | |
| ATS | Ats Corp | 6.20 | -0.15 | -2.36 | 98.7 K | |
| ACX | Act Energy Technologies Ltd | 4.0528 | -0.0942 | -2.27 | 24.96 K | |
| BU | Burcon Nutrascience Corp | 180.3143 | -4.1357 | -2.24 | 2.33 K | |
| BDI | Black Diamond Group Ltd | 5.8446 | -0.1317 | -2.2 | 9.15 K | |
| PD | Precision Drilling Corp | 127.80 | -2.80 | -2.14 | 587.51 K | |
| PIF | Polaris Infrastructure Inc | 2207.7556 | -47.9946 | -2.13 | 75 | |
| LB | Laurentian Bank | 19.2693 | -0.4178 | -2.12 | 146.33 K | |
| OTEX | Open Text Corp | 9.1359 | -0.1976 | -2.12 | 333.6 K | |
| TPX-B | Molson Coors Canada Inc | 31.2245 | -0.6721 | -2.11 | 794 | |
| CNQ | Canadian Natural Resources Ltd. | 9.4213 | -0.2026 | -2.11 | 6.14 M | |
| MRE | Martinrea International Inc | 6.1988 | -0.1307 | -2.06 | 268.35 K | |
| AAV | Advantage Oil & Gas Ltd | 6.28 | -0.13 | -2.03 | 497.97 K | |
| HLF | High Liner | 3.5727 | -0.0729 | -2 | 4.6 K | |
| CAE | Cae Inc | 9.224 | -0.1879 | -2 | 1.32 M | |
| SGY | Surge Energy Inc | 22.9636 | -0.4626 | -1.97 | 35.78 K | |
| GSY | Goeasy Ltd | 6.8693 | -0.1377 | -1.97 | 25.5 K | |
| L | Loblaw CO | 5.8669 | -0.1118 | -1.87 | 2.1 M | |
| OCG | Outcrop Silver & Gold Corp | 5.30 | -0.10 | -1.85 | 6.27 K | |
| VNP | 5N Plus Inc | 5.92 | -0.11 | -1.82 | 57.6 K | |
| TRX | Trx Gold Corporation | 7.55 | -0.14 | -1.82 | 75.7 K | |
| AGI | Alamos Gold Inc Cls A | 14.3092 | -0.265 | -1.82 | 485.75 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.8671 | -0.0712 | -1.81 | 700 | |
| TFII | Tfi International Inc | 6.983 | -0.1262 | -1.78 | 58.74 K | |
| FVI | Fortuna Mines Inc | 3.32 | -0.06 | -1.78 | 263.3 K | |
| RCH | Richelieu Hardware Ltd | 7.2164 | -0.1275 | -1.74 | 4.97 K | |
| BHC | Bausch Health Companies Inc | 25.5571 | -0.4423 | -1.7 | 408.74 K | |
| POW | Power Corp of Canada Sv | 12.2295 | -0.2057 | -1.65 | 719.68 K | |
| ACO-X | ATCO Ltd | 15.5034 | -0.2589 | -1.64 | 40.82 K | |
| QBR-B | Quebecor Inc | 6.4431 | -0.1042 | -1.59 | 130.4 K | |
| RUS | Russel Metals | 8.1774 | -0.13 | -1.56 | 90.1 K | |
| MPVD | Mountain Province Diamonds Inc | 3.1127 | -0.0492 | -1.56 | 129.79 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.0806 | -0.1435 | -1.56 | 11.4 K | |
| SU | Suncor Energy Inc | 19.481 | -0.2891 | -1.46 | 3.43 M | |
| LAS-A | Lassonde Industries Inc | 43.9113 | -0.6446 | -1.45 | 228 | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.4042 | -0.0644 | -1.44 | 6.66 K | |
| TD | Toronto-Dominion Bank | 19.9383 | -0.2767 | -1.37 | 4.19 M | |
| MTL | Mullen Group Ltd | 6.752 | -0.0849 | -1.24 | 114.9 K | |
| RY | Royal Bank of Canada | 28.6724 | -0.3593 | -1.24 | 3.01 M | |
| UTC-C | Utility Corp Cl C (UTC-C | 12.9001 | -0.1581 | -1.21 | 200 | |
| AGF-B | AGF Management Limited | 5.9821 | -0.072 | -1.19 | 104.26 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.6578 | -0.1021 | -1.17 | 23.64 K | |
| PSI | Pason Systems Inc | 6.7519 | -0.0767 | -1.12 | 157.26 K | |
| GBT | Bmtc Group Inc | 16.4663 | -0.181 | -1.09 | 543 | |
| MRU | Metro Inc | 12.0925 | -0.1329 | -1.09 | 546.87 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.6264 | -0.137 | -1.07 | 262.41 K | |
| TIH | Toromont Ind | 12.9044 | -0.1377 | -1.06 | 63.32 K | |
| EMA | Emera Incorporated | 13.035 | -0.1382 | -1.05 | 128.78 K | |
| LNR | Linamar Corp | 15.9002 | -0.1679 | -1.04 | 107.64 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.5703 | -0.0471 | -1.02 | 57.32 K | |
| MTY | Mty Food Group Inc | 9.6694 | -0.0961 | -0.98 | 500 | |
| CIGI | Colliers International Group Inc | 13.7863 | -0.137 | -0.98 | 12.1 K | |
| LGD | Liberty Gold Corp | 29.32 | -0.28 | -0.95 | 251.22 K | |
| IMO | Imperial Oil | 27.9731 | -0.2654 | -0.94 | 626.31 K | |
| DCM | Data Communications Mgmt Corp | 345.7675 | -3.1722 | -0.91 | 575 | |
| ET | Evertz Technologies Ltd | 3.6119 | -0.0327 | -0.9 | 30.5 K | |
| GWO | Great-West Lifeco Inc | 11.7128 | -0.1038 | -0.88 | 230.13 K | |
| NPI | Northland Power Inc | 5.5805 | -0.0491 | -0.87 | 135.73 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.2194 | -0.0267 | -0.82 | 7.1 K | |
| OBE | Obsidian Energy Ltd | 136.15 | -1.12 | -0.82 | 614.34 K | |
| CGX | Cineplex Inc | 13.6588 | -0.111 | -0.81 | 137.22 K | |
| OVV | Ovintiv Inc | 98.4939 | -0.7874 | -0.79 | 501.05 K | |
| MRD | Melcor Dev | 6.3533 | -0.0487 | -0.76 | 10.5 K | |
| ATRL | Atkinsrealis Group Inc | 41.0526 | -0.314 | -0.76 | 170.63 K | |
| CAS | Cascades Inc | 4.0855 | -0.0312 | -0.76 | 165.1 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 3.2699 | -0.0238 | -0.72 | 167.77 K | |
| SAP | Saputo Inc | 13.0076 | -0.0892 | -0.68 | 466.6 K | |
| GIB-A | CGI Inc | 14.567 | -0.0991 | -0.68 | 517.46 K | |
| NPI-PA | Northland Power Inc Pref A | 11.0917 | -0.0739 | -0.66 | 4.7 K | |
| ARX | Arc Resources Ltd | 10.206 | -0.0664 | -0.65 | 646 K | |
| BMO | Bank of Montreal | 29.2186 | -0.1774 | -0.6 | 1.47 M | |
| CM | Canadian Imperial Bank of Commerce | 17.0072 | -0.102 | -0.6 | 3.22 M | |
| ACQ | Autocanada Inc | 3.6191 | -0.0217 | -0.6 | 11.75 K | |
| FTT | Finning Intl | 15.3428 | -0.0916 | -0.59 | 213.7 K | |
| FTS | Fortis Inc | 16.9934 | -0.0999 | -0.58 | 296.79 K | |
| HWX | Headwater Exploration Inc | 4.2241 | -0.0245 | -0.58 | 214.3 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 8.8377 | -0.0507 | -0.57 | 9.61 K | |
| CSU | Constellation Software Inc | 32.8271 | -0.1801 | -0.55 | 4.45 K | |
| IFC | Intact Financial Corp | 30.2801 | -0.158 | -0.52 | 269.2 K | |
| K | Kinross Gold Corp | 16.9477 | -0.0871 | -0.51 | 12.39 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 70.00 | 104.94 B | -2.77 | -3.81 | 27.16 K |
| BRDCY | Bridgestone Corporation | 5.4561 | 33.02 B | -0.1304 | -2.33 | 3.23 K |
| LNWO | Light & Wonder, Inc. | 10.05 | 6.87 B | -0.21 | -2.05 | 626.4 K |
| NTPIF | Nam Tai Property Inc. | 4.67 | 271.72 M | -0.03 | -0.64 | 18.64 K |
| ORBT | Orbit International Corporation | 3.1562 | 13.27 M | -0.0869 | -2.68 | 7.46 K |
| MTTCF | MeaTech 3D Ltd | 53.00 | 7.81 M | -0.90 | -1.67 | 100 |
| JDNRF | Jayden Resources Inc. | 3.7125 | 2.32 M | -0.1513 | -3.92 | 70 |
| PSRU | Valiant Eagle Inc | 6.50 | 2.15 M | -3.50 | -35 | 143 |
| VALV | Shengkai Innovations Inc | 13.40 | 1.72 M | -0.60 | -4.29 | 6.32 K |
| EARI | Entertainment Arts Research Inc | 42.00 | 1.66 M | -2.00 | -4.55 | 125 |
| SEII | Sharing Economy International Inc | 8200.00 | 733.04 K | -60.00 | -0.73 | 11 |
| NPHC | Nutra Pharma Corp | 7.00 | 715.97 K | -0.20 | -2.78 | 4.96 K |
| PCHK | Pacific Conquest Holdings Inc | 6000.00 | 120.05 K | -7500.00 | -55.56 | 37 |
| XDSL | mPhase Technologies Inc | 55.00 | 16.8 K | -0.50 | -0.9 | 444 |
| SRSCQ | Sears Canada Inc | 10.5776 | 10.19 K | -0.088 | -0.83 | 6.1 K |
| CGLO | Hash Labs Inc | 14.80 | 7.64 K | -0.40 | -2.63 | 259.5 K |
| CGIP | Celadon Group Inc | 13.2303 | 5.66 K | -0.1642 | -1.23 | 213.99 K |
| CBKCQ | Christopher & Banks Corporation | 6.8612 | 3.86 K | -0.1888 | -2.68 | 227.88 K |
| ZVOI | Zovio Inc | 15.59 | 3.42 K | -0.69 | -4.24 | 846.43 K |
| ESINQ | ITT Educational Services Inc | 65.10 | 959 | -0.57 | -0.87 | 1.91 M |
| CYRNQ | CYRNQ | 77.00 | 799 | -1.00 | -1.28 | 574 |
| PRXIQ | Premier Exhibitions Inc | 18.20 | 491 | -0.70 | -3.7 | 7.02 K |
| YVRLF | Liquid Media Group Ltd. | 45.60 | 482 | -1.00 | -2.15 | 456 |
| SYNE | Synthesis Energy Systems Inc | 57.60 | 157 | -0.6592 | -1.13 | 548 |
| PEHD | Perigee Holdings Inc. | 400.00 | 130 | -4.00 | -0.99 | 183 |
| PTRC | Petro River Oil Corp | 90.00 | -20.00 | -18.18 | 121 | |
| PDGO | Paradigm Oil and Gas Inc | 3.01 | -0.39 | -11.47 | 4 K | |
| VRCI | Verde Science Inc | 630.00 | -70.00 | -10 | 181 K | |
| NKRSF | Niko Resources Ltd | 94.3435 | -3.8622 | -3.93 | 1.35 K | |
| TOPZ | Topaz Resources Inc | 17.50 | -0.50 | -2.78 | 318 | |
| SGLRF | Spyglass Resources Corp | 3.147 | -0.0253 | -0.8 | 52.28 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LITT | Roadman Investments Corp | 3.2667 | -1.6333 | -33.33 | 214 | |
| EON | EON Lithium Corp. | 30.00 | -12.00 | -28.57 | 996 | |
| DLTA | Delta Resources Limited | 20.40 | -7.50 | -26.88 | 229.3 K | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | -4.00 | -20 | 415 | |
| IMR | iMetal Resources Inc | 125.00 | -25.00 | -16.67 | 24 | |
| OPW | Opawica Explorations Inc | 528.00 | -96.00 | -15.38 | 145 | |
| KIP | Kiplin Metals Inc | 194.40 | -32.40 | -14.29 | 37 K | |
| CBI | Colibri Resource Corporation | 4.50 | -0.75 | -14.29 | 437 | |
| EGR | EGR Exploration Ltd. | 57.00 | -9.00 | -13.64 | 174 | |
| QGR | Q-Gold Resources Ltd | 24.32 | -3.84 | -13.64 | 48 | |
| BEW | BeWhere Holdings Inc | 3.6778 | -0.5254 | -12.5 | 847 | |
| RTM | RT Minerals Corp | 1920.0077 | -240.0009 | -11.11 | 5 | |
| SPX | Stellar AfricaGold Inc | 4.4971 | -0.4997 | -10 | 19.12 K | |
| LMS | Less Mess Storage Inc. | 5.60 | -0.60 | -9.68 | 7.27 K | |
| BTR | Bonterra Resources Inc | 23.00 | -2.00 | -8 | 1.6 K | |
| RPX | Red Pine Exploration Inc | 6.00 | -0.50 | -7.69 | 47.01 K | |
| VDO-H | Nevado Resources Corporation | 5.20 | -0.40 | -7.14 | 2 K | |
| OYL | CGX Energy Inc | 7.10 | -0.50 | -6.58 | 527.74 K | |
| CDA | Canuc Resources Corporation | 16.00 | -1.00 | -5.88 | 30 | |
| ABM | Athabasca Minerals Inc | 51.00 | -3.00 | -5.56 | 192.5 K | |
| MOON | Blue Moon Metals Inc | 17.00 | -1.00 | -5.56 | 2.12 K | |
| VAX | Vantex Resources Ltd | 8.50 | -0.50 | -5.56 | 100 | |
| ADK | DIAGNOS Inc | 3.50 | -0.20 | -5.41 | 1 K | |
| GOFL | Goldflare Exploration Inc | 7.70 | -0.40 | -4.94 | 38.16 K | |
| ZKL-H | China Keli Electric Company Ltd | 60.00 | -3.00 | -4.76 | 185 | |
| WINS | Winshear Gold Corp | 14.8002 | -0.74 | -4.76 | 6.25 K | |
| NL | Northern Lion Gold Corp | 7.04 | -0.32 | -4.35 | 4.47 K | |
| REG | Regulus Resources Inc | 7.3404 | -0.3192 | -4.17 | 47 | |
| POND | Pond Technologies Holdings Inc | 5.00 | -0.2083 | -4 | 8 K | |
| VRB | Vanadiumcorp Resource Inc | 12.50 | -0.50 | -3.85 | 585 | |
| AVCR | Avricore Health Inc | 5.00 | -0.20 | -3.85 | 2.87 K | |
| BVA | Bravada Gold Corporation | 10.00 | -0.40 | -3.85 | 1.2 K | |
| WVM | West Vault Mining Inc | 13.00 | -0.50 | -3.7 | 18.6 K | |
| GAMA | Gamma Resources Ltd. | 7.56 | -0.28 | -3.57 | 5.07 K | |
| ENA | Enablence Technologies Inc | 1320.00 | -48.00 | -3.51 | 243 | |
| PX | Pelangio Exploration Inc | 6.20 | -0.20 | -3.13 | 60.98 K | |
| ZC | Zimtu Capital Corp | 6.20 | -0.20 | -3.13 | 2.06 K | |
| GCOM | Green Shift Commodities Ltd. | 6.40 | -0.20 | -3.03 | 7.78 K | |
| AORO | Aloro Mining Corp | 6.40 | -0.20 | -3.03 | 7.4 K | |
| TIE | Coloured Ties Capital Inc. | 6.5353 | -0.1941 | -2.88 | 3.54 K | |
| WEC | Winchester Equity Corporation | 6.80 | -0.20 | -2.86 | 8.97 K | |
| EPO-H | Encanto Potash Corp | 8.75 | -0.25 | -2.78 | 11.07 K | |
| BRON | Bronco Resources Corp. | 14.40 | -0.40 | -2.7 | 192 | |
| DEC | Decade Resources Ltd | 9.50 | -0.25 | -2.56 | 97.24 K | |
| COR | Camino Minerals Corporation | 3.90 | -0.10 | -2.5 | 25.52 K | |
| AXL | Arrow Exploration Corp | 70.0855 | -1.7094 | -2.38 | 65 K | |
| SC-H | Serrano Resources Ltd | 14.50 | -0.25 | -1.69 | 52 | |
| CMO-H | Cliffmont Resources Ltd | 12.40 | -0.20 | -1.59 | 1.03 K | |
| BQE | BQE Water Inc | 65.00 | -1.00 | -1.52 | 69.17 K | |
| MVI-H | Monitor Ventures Inc | 18.25 | -0.25 | -1.35 | 200 | |
| GGA | Goldgroup Mining Inc. | 7.40 | -0.10 | -1.33 | 7.97 K | |
| GORO | Goldgroup Mining Inc. | 29.60 | -0.40 | -1.33 | 1.99 K |