Loser Volumes for 23 September 2010 from 00:00:00 until 23:59:59
Loser Volumes for 23 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 | 26.8372 | 63.36 B | -0.1539 | -0.57 | 137.2 K |
| CBOE | CBOE Global Markets Inc | 15.9379 | 29.93 B | -0.5809 | -3.52 | 319.6 K |
| GSAT | Globalstar | 24.45 | 10.81 B | -0.45 | -1.81 | 15.23 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.8769 | 4.73 B | -0.0467 | -0.67 | 97.48 K |
| SEB | Seaboard Corporation | 1582.8621 | 4.06 B | -24.2622 | -1.51 | 1 K |
| PRK | Park National Corp | 31.333 | 3.67 B | -0.3101 | -0.98 | 26.5 K |
| UUUU | Energy Fuels Inc | 12.35 | 3.53 B | -0.50 | -3.89 | 119 |
| NHC | National Healthcare Corp | 22.1596 | 3.38 B | -0.4052 | -1.8 | 19.5 K |
| CET | Central Securities Corp | 7.9511 | 1.61 B | -0.0451 | -0.56 | 18.5 K |
| TMP | Tompkinstrustco | 23.259 | 1.42 B | -0.7096 | -2.96 | 11 K |
| OBE | Obsidian Energy Ltd | 92.8161 | 661.76 M | -0.8905 | -0.95 | 187.49 K |
| THM | International Tower Hill Mines Ltd | 6.25 | 560.89 M | -0.23 | -3.55 | 119.15 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.87 | 319.58 M | -0.46 | -6.28 | 909.28 K |
| GTE | Gran Tierra Energy Inc | 68.90 | 317 M | -1.50 | -2.13 | 79.52 K |
| FRD | Friedman Industries Inc | 4.5733 | 316.71 M | -0.0273 | -0.59 | 7.8 K |
| BKTI | Bk Technologies Inc | 7.096 | 291 M | -0.0399 | -0.56 | 3.89 K |
| LODE | Comstock Mining Inc | 480.00 | 245.46 M | -12.50 | -2.54 | 90 |
| PLX | Protalix Biotherapeutics | 84.20 | 198.21 M | -0.50 | -0.59 | 9.79 K |
| PLG | Platinum Group Metals Ltd | 197.00 | 187.99 M | -2.00 | -1.01 | 982 |
| MINE | Mayfair Gold Corp. | 115.50 | 179.93 M | -3.00 | -2.53 | 1.55 M |
| SIF | Sifco Industries | 11.4633 | 176.55 M | -0.0667 | -0.58 | 1.4 K |
| BDL | Flanigan's Enterprises | 5.7421 | 85.72 M | -0.2126 | -3.57 | 200 |
| IBIO | Ibio Inc | 11700.00 | 70.05 M | -150.00 | -1.27 | 1 |
| CVU | CPI Aerostructures | 10.62 | 68.5 M | -0.13 | -1.21 | 2.73 K |
| DXR | Daxor Corp | 8.366 | 59.03 M | -0.0433 | -0.51 | 700 |
| FSP | Franklin Street Properties | 5.0664 | 46.81 M | -0.1639 | -3.13 | 244.4 K |
| LGL | LGL Group | 4.7106 | 46.51 M | -0.5974 | -11.25 | 184.96 K |
| COHN | Cohen & CO Inc | 14.0081 | 36.36 M | -0.1134 | -0.8 | 344 |
| IGC | India Globalization Capital Inc | 9.80 | 25.58 M | -0.90 | -8.41 | 53.04 K |
| UUU | Universal Security Instruments | 5.0521 | 10.6 M | -0.1516 | -2.91 | 500 |
| TOVX | Theriva Biologics Inc | 7087.50 | 10.18 M | -350.00 | -4.71 | 14 |
| PLAG | Planet Green Holdings Corp | 660.00 | 8 M | -15.00 | -2.22 | 155 |
| PW | Power REIT | 9.8633 | 2.84 M | -0.1736 | -1.73 | 1.95 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 112.00 | -4.48 | -3.85 | 2.53 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4382.9302 | 2.83 B | -84.71 | -1.9 | 14.4 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.4636 | 3.71 T | -0.136 | -0.73 | 46.21 M |
| MU | Micron Technology | 6.5052 | 1.01 T | -0.0487 | -0.74 | 29.98 M |
| ASML | ASML Holding N.V. ADR | 26.7497 | 654.65 B | -0.3391 | -1.25 | 2.12 M |
| CSCO | Cisco Systems Inc | 13.8568 | 478.61 B | -0.0901 | -0.65 | 36.04 M |
| AZN | Astrazeneca Plc ADR | 26.7597 | 250.34 B | -0.3415 | -1.26 | 1.12 M |
| AMGN | Amgen Inc | 37.6898 | 222.32 B | -0.372 | -0.98 | 4.59 M |
| VZ | Verizon Communications Inc | 14.3874 | 195.52 B | -0.0984 | -0.68 | 15.98 M |
| TMUS | T-Mobile US | 15.8211 | 190.07 B | -0.3506 | -2.17 | 2.28 M |
| PEP | Pepsico Inc | 41.3293 | 189.9 B | -0.5466 | -1.31 | 5.88 M |
| GILD | Gilead Sciences Inc | 12.3589 | 165.17 B | -0.0795 | -0.64 | 17.48 M |
| IBKR | Interactive Brokers | 4.2005 | 149.65 B | -0.0523 | -1.23 | 693.6 K |
| ISRG | Intuitive Surg Inc | 33.2277 | 135.72 B | -0.2389 | -0.71 | 3 M |
| SBUX | Starbucks Corporation | 10.1772 | 120.36 B | -0.1919 | -1.85 | 14.07 M |
| ADP | Automatic Data Processing, Inc. | 25.036 | 107.79 B | -0.1745 | -0.69 | 2.2 M |
| SNY | Sanofi-Aventis S.A. ADR | 18.2459 | 104.14 B | -0.1157 | -0.63 | 1.08 M |
| ADBE | Adobe Systems Inc | 26.41 | 103.45 B | -0.26 | -0.97 | 31.78 M |
| CME | CME Group Inc | 27.4568 | 94.81 B | -0.5596 | -2 | 2.48 M |
| CDNS | Cadence Design Systems, Inc. | 7.51 | 93.42 B | -0.13 | -1.7 | 2.75 M |
| CSX | CSX Corp | 4.6346 | 93.12 B | -0.0862 | -1.83 | 20.04 M |
| MELI | MercadoLibre Inc | 68.731 | 92.3 B | -0.7946 | -1.14 | 458.02 K |
| MAR | Marriot International | 27.9386 | 92.29 B | -0.5413 | -1.9 | 3.36 M |
| INTU | Intuit Inc | 39.7786 | 88.97 B | -0.5472 | -1.36 | 3.48 M |
| CTAS | Cintas Corp | 5.5419 | 81.25 B | -0.049 | -0.88 | 5.88 M |
| SNPS | Synopsys Inc | 24.32 | 79.65 B | -0.20 | -0.82 | 654.07 K |
| HON | Honeywell International Inc. Common Stock | 27.8798 | 78.03 B | -0.2902 | -1.03 | 5.51 M |
| ORLY | O'Reilly Automotive | 3.5154 | 76.34 B | -0.0406 | -1.14 | 13.74 M |
| COHR | Coherent Inc | 16.5944 | 74.17 B | -0.1695 | -1.01 | 125.8 K |
| PCAR | Paccar Inc | 17.8158 | 70.06 B | -0.1423 | -0.79 | 2.93 M |
| AEP | American Electric Power Company | 20.055 | 68.45 B | -0.1834 | -0.91 | 2.05 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.9277 | 61.06 B | -0.3138 | -1.55 | 5.11 M |
| NXPI | Nxp Semiconductors | 10.6088 | 60.45 B | -0.1591 | -1.48 | 320.8 K |
| NDAQ | Nasdaq Inc | 5.0706 | 52.87 B | -0.0366 | -0.72 | 8.6 M |
| ADSK | Autodesk Inc | 31.22 | 52.59 B | -0.44 | -1.39 | 4.63 M |
| FITB | Fifth Third Bancorp | 7.2259 | 51.77 B | -0.1973 | -2.66 | 10.81 M |
| XEL | XCEL Energy Inc | 13.3761 | 48.77 B | -0.1721 | -1.27 | 3.4 M |
| CCEP | Coca-Cola Europacific Partners Plc | 8.67 | 47.88 B | -0.0523 | -0.6 | 3.95 M |
| EXC | Exelon Corp | 16.4886 | 46.99 B | -0.2575 | -1.54 | 5.5 M |
| AXON | Axon Enterprise Inc | 3.86 | 46.39 B | -0.08 | -2.03 | 271.9 K |
| TTWO | Take-Two Interactive Software | 9.74 | 46.09 B | -0.21 | -2.11 | 2.15 M |
| ODFL | Old Dominion Freight Line Inc | 5.2984 | 45 B | -0.1552 | -2.85 | 2.01 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.4864 | 44.12 B | -0.3217 | -1.35 | 689.4 K |
| PAYX | Paychex Inc | 15.7822 | 42.7 B | -0.1503 | -0.94 | 2.84 M |
| UAL | United Airlines Holdings Inc | 22.39 | 42.05 B | -0.25 | -1.1 | 6.15 M |
| KDP | Keurig Dr Pepper Inc | 3.6722 | 40.83 B | -0.053 | -1.42 | 2.71 M |
| ROP | Roper Industries | 58.026 | 39.78 B | -0.4017 | -0.69 | 369.6 K |
| MSTR | Strategy | 8.429 | 38.43 B | -0.103 | -1.21 | 1.03 M |
| STLD | Steel Dynamics Inc | 10.0197 | 37.62 B | -0.0839 | -0.83 | 3.21 M |
| VOD | Vodafone Grp Plc ADR | 11.0222 | 37.42 B | -0.0911 | -0.82 | 2.99 M |
| HBAN | Huntington Bcshs | 3.2788 | 35.46 B | -0.0873 | -2.59 | 13.09 M |
| NTRS | Northern Trust Corp | 31.5929 | 33.94 B | -0.3834 | -1.2 | 1.73 M |
| ACGL | Arch Capital Grp Ltd | 8.557 | 33.58 B | -0.1036 | -1.2 | 1.22 M |
| ERIC | Ericsson ADR | 6.4107 | 33.29 B | -0.1436 | -2.19 | 6.21 M |
| WTW | Weight Watchers International, Inc | 60.1774 | 32.57 B | -0.6078 | -1 | 122.99 K |
| DXCM | Dexcom | 3.40 | 31.98 B | -0.0625 | -1.81 | 1.1 M |
| ON | On Semiconductor | 6.61 | 31.6 B | -0.05 | -0.75 | 3.59 M |
| ALNY | Alnylam Pharmaceuticals | 14.22 | 29.33 B | -0.45 | -3.07 | 121.8 K |
| CINF | Cincinnati Financial | 16.988 | 27.14 B | -0.2069 | -1.2 | 1.02 M |
| SATS | Echostar Corp | 12.1725 | 26.67 B | -0.1969 | -1.59 | 266.49 K |
| VRSN | Verisign Inc | 26.3599 | 26.63 B | -0.3858 | -1.44 | 2.78 M |
| FCNCA | First Citizens Bancs | 169.7708 | 25.27 B | -1.2617 | -0.74 | 11.3 K |
| JBHT | J B Hunt Transport | 29.8105 | 25.22 B | -0.6193 | -2.04 | 2.09 M |
| DLTR | Dollar Tree Inc | 23.765 | 25.16 B | -0.365 | -1.51 | 2.11 M |
| VRSK | Verisk Analytics Inc | 26.9889 | 25.13 B | -0.1526 | -0.56 | 492.6 K |
| TROW | T Rowe Price Group | 28.2917 | 24.32 B | -0.7513 | -2.59 | 2.44 M |
| ULTA | Ulta Beauty Inc | 27.3539 | 24.3 B | -0.2769 | -1 | 534.6 K |
| PFG | Principal Financial Group Inc | 14.4652 | 24.28 B | -0.5541 | -3.69 | 3.96 M |
| EXPD | Expeditors Intl | 36.1028 | 23.23 B | -0.7129 | -1.94 | 1.35 M |
| ENTG | Entegris Inc | 4.1841 | 23.16 B | -0.1532 | -3.53 | 1.25 M |
| PAAS | Pan Amer Silver Corp | 22.1396 | 21.58 B | -0.2542 | -1.14 | 1.19 M |
| WWD | Woodward Inc | 26.3949 | 21.43 B | -0.5654 | -2.1 | 181.68 K |
| MKSI | Mks Instruments Inc | 13.9222 | 20.62 B | -0.0984 | -0.7 | 680.8 K |
| CHTR | Charter Communications | 33.30 | 20.56 B | -0.20 | -0.6 | 7.1 K |
| RGLD | Royal Gold Inc | 41.3432 | 19.48 B | -0.6882 | -1.64 | 463 K |
| EVRG | Evergy Inc | 13.13 | 19.22 B | -0.1214 | -0.92 | 534.6 K |
| LSCC | Lattice Semicond | 4.17 | 18.43 B | -0.07 | -1.65 | 2.33 M |
| LNT | Alliant Energy Corp | 10.4993 | 17.99 B | -0.1151 | -1.08 | 738.43 K |
| CHRW | C.H. Robinson Ww | 47.1265 | 17.45 B | -0.6811 | -1.42 | 1.26 M |
| HST | Host Marriott Financial Trust | 8.1356 | 17.43 B | -0.1917 | -2.3 | 7.95 M |
| NDSN | Nordson Corp | 29.4533 | 17.28 B | -0.9461 | -3.11 | 602.4 K |
| STRL | Sterling Constructio | 11.88 | 16.73 B | -0.08 | -0.67 | 54.69 K |
| JAZZ | Jazz Pharma Plc | 10.17 | 16.65 B | -0.15 | -1.45 | 482.8 K |
| PTC | Ptc Inc | 18.50 | 16.03 B | -0.12 | -0.64 | 705.27 K |
| LECO | Lincoln Elec Hld | 21.1257 | 15.37 B | -0.3124 | -1.46 | 183.8 K |
| LOGI | Logitech Int S.A. | 10.7502 | 15.23 B | -0.1663 | -1.52 | 915.41 K |
| IESC | Ies Holdings | 3.40 | 15.2 B | -0.05 | -1.45 | 500 |
| UHAL | A M E R C O | 7.0174 | 14.71 B | -0.4556 | -6.1 | 316 K |
| LULU | Lululemon Athletica | 21.05 | 14.6 B | -0.21 | -0.99 | 1.07 M |
| COO | Cooper Companies | 11.1681 | 14.6 B | -0.0945 | -0.84 | 1.11 M |
| TTMI | TTM Technologies | 8.89 | 14.45 B | -0.06 | -0.67 | 920.92 K |
| REG | Regency Centers Corp | 21.142 | 14.42 B | -0.6043 | -2.78 | 787.2 K |
| AMKR | Amkor Technology | 5.5514 | 13.73 B | -0.0279 | -0.5 | 1.37 M |
| TXRH | Texas Roadhouse Inc | 10.8161 | 13.67 B | -0.1267 | -1.16 | 444.14 K |
| EXEL | Exelixis Inc | 4.02 | 13.4 B | -0.18 | -4.29 | 1.05 M |
| ERIE | Erie Indemnity Company | 35.8931 | 13.21 B | -0.2533 | -0.7 | 60.8 K |
| CHKP | Check Point Software | 34.01 | 13.05 B | -0.29 | -0.85 | 1.79 M |
| AEIS | Advanced Energy | 11.7657 | 13.02 B | -0.2942 | -2.44 | 1.22 M |
| SMTC | Semtech Corp | 18.81 | 12.99 B | -0.20 | -1.05 | 522.52 K |
| COKE | Coca Cola Bot Cons | 4.3882 | 12.85 B | -0.0277 | -0.63 | 68.32 K |
| SEIC | Sei Investments Company | 15.7254 | 12.57 B | -0.3639 | -2.26 | 801.66 K |
| NVMI | Nova Ltd | 5.42 | 12.5 B | -0.14 | -2.52 | 101.39 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6695 | 2.18 T | -0.0966 | -1.43 | 29.31 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 81.24 | 1.13 T | -1.18 | -1.43 | 4.57 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 121785.00 | 1.12 T | -2035.00 | -1.64 | 351 |
| LLY | Eli Lilly and Company | 24.4612 | 1.06 T | -0.1296 | -0.53 | 4.44 M |
| JPM | JP Morgan Chase & Company | 26.0008 | 950.35 B | -0.5586 | -2.1 | 33.47 M |
| BAC | Bank of America Corporation | 10.1766 | 441.73 B | -0.1932 | -1.86 | 153.26 M |
| GE | General Electric Company | 57.0404 | 383.98 B | -1.2723 | -2.18 | 11.1 M |
| KO | Coca-Cola Company | 17.9973 | 374.54 B | -0.1119 | -0.62 | 12.7 M |
| UNH | Unitedhealth Group Inc | 27.895 | 369.69 B | -0.1889 | -0.67 | 6.71 M |
| CVX | Chevron Corp | 42.1635 | 365.96 B | -0.3811 | -0.9 | 6.8 M |
| HSBC | HSBC Holdings Plc ADR | 23.294 | 355.75 B | -0.144 | -0.61 | 1.71 M |
| MS | Morgan Stanley | 17.4029 | 340.07 B | -0.1477 | -0.84 | 17.62 M |
| PG | Procter & Gamble Company | 41.1502 | 338.88 B | -0.3832 | -0.92 | 10.11 M |
| MRK | Merck & Company | 20.9235 | 316.95 B | -0.1712 | -0.81 | 11.11 M |
| GS | Goldman Sachs Group | 109.5955 | 302.7 B | -2.3899 | -2.13 | 9.15 M |
| RTX | Raytheon Technologies | 30.8011 | 300.35 B | -0.3442 | -1.11 | 5.42 M |
| RY | Royal Bank of Canada | 27.7051 | 293.33 B | -0.174 | -0.62 | 816.4 K |
| WFC | Wells Fargo & Company | 16.4299 | 263.84 B | -0.5053 | -2.98 | 59.32 M |
| BML-PH | Bank of America Corporation | 7.9602 | 261.13 B | -0.0541 | -0.68 | 60.36 K |
| BML-PG | Bank of America Corporation | 8.2678 | 260.21 B | -0.0497 | -0.6 | 20.4 K |
| BML-PL | Bank of America Corporation | 7.9181 | 241.13 B | -0.0398 | -0.5 | 578.23 K |
| AXP | American Express Company | 33.9657 | 230.22 B | -0.3448 | -1 | 8.69 M |
| BHP | BHP Billiton Ltd ADR | 27.8629 | 229.67 B | -0.1731 | -0.62 | 2.59 M |
| BML-PJ | Bank of America Corporation | 8.7612 | 229.21 B | -0.1276 | -1.44 | 62.24 K |
| C | Citigroup Inc | 27.9178 | 226.45 B | -0.5878 | -2.06 | 38.37 M |
| TM | Toyota Motor Corp Ltd | 49.3056 | 225.09 B | -0.4029 | -0.81 | 341.99 K |
| IBM | International Business Machines | 73.0954 | 223.55 B | -0.4997 | -0.68 | 4.08 M |
| TMO | Thermo Fisher Scientific Inc | 45.2417 | 219.63 B | -0.3122 | -0.69 | 3.09 M |
| SAN | Banco Santander ADR | 4.8232 | 209.72 B | -0.1809 | -3.62 | 6.25 M |
| TD | Toronto Dominion Bank | 18.8704 | 200.41 B | -0.1984 | -1.04 | 1.77 M |
| MCD | McDonald's Corporation | 49.1296 | 192.31 B | -0.3226 | -0.65 | 5.92 M |
| TTE | Totalenergies Se ADR | 13.0717 | 190.44 B | -0.2202 | -1.66 | 2.51 M |
| SCHW | The Charles Schwab Corp | 11.0308 | 187.13 B | -0.131 | -1.17 | 8.11 M |
| ABT | Abbott Laboratories | 17.6867 | 186.55 B | -0.1336 | -0.75 | 8.98 M |
| BA | Boeing Company | 49.7382 | 185.14 B | -0.9923 | -1.96 | 3.66 M |
| BLK | Blackrock Inc | 108.2319 | 184.64 B | -2.7247 | -2.46 | 676.21 K |
| DIS | Walt Disney Company | 28.1848 | 181.15 B | -0.7403 | -2.56 | 18.09 M |
| NEE | Nextera Energy | 9.3205 | 176.58 B | -0.1323 | -1.4 | 5.05 M |
| ETN | Eaton Corp | 26.4996 | 174.27 B | -0.3676 | -1.37 | 3.3 M |
| UNP | Union Pacific Corp | 28.2929 | 174.14 B | -0.5111 | -1.77 | 5.36 M |
| WELL | Welltower Inc | 24.1855 | 170.72 B | -0.329 | -1.34 | 1.38 M |
| BX | Blackstone Inc | 4.824 | 170.67 B | -0.1836 | -3.67 | 3.55 M |
| DE | Deere & Company | 52.771 | 167.59 B | -0.6598 | -1.23 | 3.91 M |
| RIO | Rio Tinto Plc ADR | 21.7666 | 164.48 B | -0.1303 | -0.6 | 2.45 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.001 | 163.53 B | -0.0201 | -0.67 | 152.95 K |
| CRM | Salesforce.com Inc | 28.9475 | 157.85 B | -0.2957 | -1.01 | 8.09 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.2948 | 156.44 B | -0.1159 | -2.14 | 1.81 M |
| PFE | Pfizer Inc | 8.4039 | 152.52 B | -0.0888 | -1.05 | 39.96 M |
| DHR | Danaher Corp | 16.0934 | 143.94 B | -0.2126 | -1.3 | 3.46 M |
| COP | ConocoPhillips | 24.8286 | 141.29 B | -0.3778 | -1.5 | 9.03 M |
| SONY | Sony Group Corp ADR | 5.0209 | 137.77 B | -0.0368 | -0.73 | 4.12 M |
| UL | Unilever Plc ADR | 19.1949 | 137.14 B | -0.1777 | -0.92 | 1.19 M |
| PLD | Prologis Inc | 15.4045 | 136.25 B | -0.2834 | -1.81 | 1.72 M |
| PH | Parker-Hannifin Corp | 52.1257 | 135.4 B | -1.2462 | -2.33 | 1.45 M |
| CB | Chubb Ltd | 37.0762 | 135.15 B | -0.5087 | -1.35 | 1.99 M |
| COF | Capital One Financial Corp | 29.3971 | 133.59 B | -0.1717 | -0.58 | 5.99 M |
| BMY | Bristol-Myers Squibb Company | 16.10 | 132.2 B | -0.0814 | -0.5 | 31.21 M |
| BMO | Bank of Montreal | 29.0645 | 127.16 B | -0.3416 | -1.16 | 350 K |
| PGR | Progressive Corp | 12.0628 | 125.19 B | -0.2033 | -1.66 | 2.58 M |
| CVS | CVS Corp | 20.2257 | 122.4 B | -0.1285 | -0.63 | 8.04 M |
| HDB | Hdfc Bank Ltd ADR | 6.9622 | 121.34 B | -0.0695 | -0.99 | 4.85 M |
| NEM | Newmont Mining Corp | 45.2667 | 119.05 B | -0.7728 | -1.68 | 5.91 M |
| LOW | Lowe's Companies | 16.2008 | 116.58 B | -0.1807 | -1.1 | 8.18 M |
| MO | Altria Group | 10.1451 | 114.13 B | -0.116 | -1.13 | 13.25 M |
| ENB | Enbridge Inc | 11.3444 | 112 B | -0.1602 | -1.39 | 538.4 K |
| MDT | Medtronic Inc | 22.517 | 109.3 B | -0.2167 | -0.95 | 6.72 M |
| IBN | Icici Bank Ltd ADR | 7.2752 | 108.39 B | -0.18 | -2.41 | 7.23 M |
| SO | Southern Company | 18.9548 | 106.63 B | -0.2408 | -1.25 | 3.6 M |
| TT | Trane Technologies Plc | 16.9342 | 106.62 B | -0.3739 | -2.16 | 3.29 M |
| GD | General Dynamics Corp | 43.1049 | 106.07 B | -0.6189 | -1.42 | 1.48 M |
| GSK | Glaxosmithkline Plc ADR | 18.1329 | 106.07 B | -0.3311 | -1.79 | 9.23 M |
| ING | ING Groep N.V. ADR | 5.4557 | 101.96 B | -0.1479 | -2.64 | 1.65 M |
| MCK | Mckesson Corp | 54.0272 | 101.38 B | -1.2358 | -2.24 | 10.4 M |
| PWR | Quanta Services | 17.9975 | 101.01 B | -0.2166 | -1.19 | 1.23 M |
| USB | U.S. Bancorp | 13.3654 | 99.62 B | -0.4288 | -3.11 | 29.94 M |
| BN | Brookfield Corporation | 4.2896 | 98.46 B | -0.0634 | -1.46 | 2.71 M |
| DUK | Duke Energy Corp | 27.4773 | 97.35 B | -0.3404 | -1.22 | 2.06 M |
| MMM | 3M Company | 44.9229 | 94.33 B | -0.5777 | -1.27 | 2.38 M |
| BCS | Barclays Plc ADR | 11.1328 | 94.11 B | -0.1114 | -0.99 | 2.78 M |
| CNQ | Canadian Natural Resources | 8.6343 | 93.82 B | -0.1565 | -1.78 | 5.81 M |
| EQNR | Equinor ASA ADR | 9.5611 | 92.45 B | -0.154 | -1.59 | 1.15 M |
| JCI | Johnson Controls Intl | 9.2246 | 92.2 B | -0.1975 | -2.1 | 3.14 M |
| WM | Waste Management | 24.0224 | 91.01 B | -0.342 | -1.4 | 2.05 M |
| SHW | Sherwin-Williams Company | 21.0977 | 89.75 B | -0.2948 | -1.38 | 2.17 M |
| UPS | United Parcel Service | 39.0993 | 88.91 B | -0.6655 | -1.67 | 4.04 M |
| EMR | Emerson Electric Company | 33.6341 | 88.28 B | -0.3286 | -0.97 | 3.44 M |
| SPG | Simon Property Group | 44.2966 | 87.56 B | -1.2032 | -2.64 | 2.31 M |
| VLO | Valero Energy Corp | 9.5042 | 87.24 B | -0.0743 | -0.78 | 6.66 M |
| WMB | Williams Companies | 6.9088 | 86.11 B | -0.056 | -0.8 | 4.87 M |
| RCL | Royal Caribbean Cruises Ltd | 24.9383 | 85.58 B | -0.3368 | -1.33 | 2.17 M |
| ITW | Illinois Tool Works Inc | 31.3616 | 84.49 B | -0.6467 | -2.02 | 3.01 M |
| ICE | Intercontinental Exchange | 17.2495 | 84.38 B | -0.3038 | -1.73 | 7.12 M |
| MCO | Moody's Corp | 20.6778 | 82.74 B | -0.6282 | -2.95 | 2.58 M |
| NGG | National Grid Transco Plc ADR | 17.926 | 81.31 B | -0.1249 | -0.69 | 748.1 K |
| CP | Canadian Pacific Railway | 10.3784 | 80.54 B | -0.1572 | -1.49 | 1.72 M |
| ECL | Ecolab Inc | 41.8687 | 79.94 B | -0.4017 | -0.95 | 805.62 K |
| E | Eni S.P.A. ADR | 16.2863 | 77.53 B | -0.2381 | -1.44 | 1.11 M |
| CNI | Canadian National Railway | 23.725 | 76.58 B | -0.4863 | -2.01 | 2.41 M |
| AON | AON Plc | 32.6245 | 76 B | -0.4264 | -1.29 | 2.93 M |
| FDX | Fedex Corp | 68.4354 | 75.37 B | -1.3578 | -1.95 | 2.46 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 16.00 | -2.00 | -11.11 | 250 | |
| TLG | Troilus Gold Corp | 9.20 | -0.80 | -8 | 4.17 K | |
| CRRX | Carerx Corp | 13.7755 | -0.984 | -6.67 | 640 | |
| OGD | Orbit Garant Drilling Inc | 4.45 | -0.30 | -6.32 | 85.8 K | |
| TRX | Trx Gold Corporation | 7.11 | -0.44 | -5.83 | 205.84 K | |
| CGG | China Gold Int Resources Corp | 3.4372 | -0.1878 | -5.18 | 205.71 K | |
| RVX | Resverlogix Corp | 4.1778 | -0.2222 | -5.05 | 272.34 K | |
| WRG | Western Energy Services Corp | 480.00 | -24.00 | -4.76 | 322 | |
| PGIC | Premium Global Income Split Corp | 33.0243 | -1.4182 | -4.12 | 1.45 K | |
| ITH | International Tower Hill Mines Ltd | 6.44 | -0.26 | -3.88 | 80.7 K | |
| ELEF | Silver Elephant Mining Corp | 16.5373 | -0.6615 | -3.85 | 10.39 K | |
| OGC | Oceanagold Corp | 10.5067 | -0.4115 | -3.77 | 342.03 K | |
| CCL-B | CCL Industries Inc | 4.6753 | -0.1773 | -3.65 | 105.27 K | |
| WFC | Wall Financial | 4.1076 | -0.155 | -3.64 | 300 | |
| CSCI | Cosciens Biopharma Inc | 79800.00 | -2400.00 | -2.92 | 1 | |
| VNP | 5N Plus Inc | 5.75 | -0.17 | -2.87 | 103.2 K | |
| BLX | Boralex Inc | 4.8103 | -0.1326 | -2.68 | 80.55 K | |
| RBA | Rb Global Inc | 13.7973 | -0.3791 | -2.67 | 36.05 K | |
| IFP | Interfor Corp | 3.7562 | -0.094 | -2.44 | 53.1 K | |
| PXT | Parex Resources Inc | 4.3187 | -0.108 | -2.44 | 45.65 K | |
| EDV | Endeavour Mining Corp | 22.1549 | -0.4924 | -2.17 | 25.23 K | |
| PIF | Polaris Infrastructure Inc | 2159.761 | -47.9946 | -2.17 | 40 | |
| EMP-A | Empire Company Limited | 13.5373 | -0.2808 | -2.03 | 128.1 K | |
| TECK-B | Teck Resources Limited | 29.4613 | -0.6103 | -2.03 | 3.73 M | |
| MRU | Metro Inc | 11.8476 | -0.2449 | -2.03 | 440.38 K | |
| GIL | Gildan Activewear Inc | 10.8589 | -0.2166 | -1.96 | 827.6 K | |
| EDR | Endeavour Silver Corp | 3.7637 | -0.0728 | -1.9 | 94.14 K | |
| TGO | Terago Inc | 5.20 | -0.10 | -1.89 | 4.2 K | |
| PD | Precision Drilling Corp | 125.40 | -2.40 | -1.88 | 290.05 K | |
| MSV | Minco Silver Corp | 3.67 | -0.07 | -1.87 | 26.9 K | |
| SGY | Surge Energy Inc | 22.543 | -0.4206 | -1.83 | 10.51 K | |
| JAG | Jaguar Mining Inc | 5482.439 | -98.9302 | -1.77 | 328.73 K | |
| MRE | Martinrea International Inc | 6.0927 | -0.1061 | -1.71 | 141.47 K | |
| CNR | Canadian National Railway Co. | 24.5077 | -0.411 | -1.65 | 1.97 M | |
| TAL | Petrotal Corp | 215.0602 | -3.5843 | -1.64 | 3.45 K | |
| CGX | Cineplex Inc | 13.4367 | -0.2221 | -1.63 | 124.93 K | |
| BBD-B | Bombardier Inc Series B | 109.2896 | -1.799 | -1.62 | 70.61 K | |
| AAV | Advantage Oil & Gas Ltd | 6.18 | -0.10 | -1.59 | 392.21 K | |
| IMG | Iamgold Corp | 16.8238 | -0.2703 | -1.58 | 1.4 M | |
| CAE | Cae Inc | 9.0788 | -0.1452 | -1.57 | 631.31 K | |
| D-UN | Dream Office Real Estate Investment Trust | 26.443 | -0.4189 | -1.56 | 168.87 K | |
| HWX | Headwater Exploration Inc | 4.1589 | -0.0652 | -1.54 | 466.9 K | |
| ELR | Eastern Platinum Ltd | 13.30 | -0.20 | -1.48 | 1.39 M | |
| FTS | Fortis Inc | 16.7437 | -0.2497 | -1.47 | 432.08 K | |
| TECK-A | Teck Resources Limited | 30.0492 | -0.4474 | -1.47 | 744 | |
| PTM | Platinum Group Metals Ltd | 204.00 | -3.00 | -1.45 | 3.54 K | |
| CIGI | Colliers International Group Inc | 13.5865 | -0.1998 | -1.45 | 13.83 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 9.0394 | -0.13 | -1.42 | 63.8 K | |
| MFI | Maple Leaf Foods | 6.8092 | -0.0956 | -1.38 | 105.14 K | |
| TXG | Torex Gold Resources Inc | 14.3382 | -0.1992 | -1.37 | 2.24 M | |
| CSU | Constellation Software Inc | 32.3918 | -0.4353 | -1.33 | 3.15 K | |
| FTS-PG | Fortis Inc Pref G | 10.9121 | -0.1421 | -1.29 | 1.9 K | |
| BU | Burcon Nutrascience Corp | 177.9984 | -2.3159 | -1.28 | 2.1 K | |
| HBM | Hudbay Minerals Inc | 13.769 | -0.1756 | -1.26 | 1.7 M | |
| IAG | IA Financial Corp Inc | 20.0299 | -0.2553 | -1.26 | 60.2 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 8.8567 | -0.1098 | -1.22 | 121.39 K | |
| CFP | Canfor Corp | 8.09 | -0.10 | -1.22 | 154.2 K | |
| EQB | EQB Inc | 7.923 | -0.0964 | -1.2 | 5.4 K | |
| CLS | Celestica Inc Sv | 8.24 | -0.10 | -1.2 | 623 K | |
| POU | Paramount Resources Ltd | 7.5824 | -0.0902 | -1.18 | 34.36 K | |
| LNR | Linamar Corp | 15.7155 | -0.1847 | -1.16 | 34.32 K | |
| SIA | Sienna Senior Living Inc | 3.7188 | -0.0436 | -1.16 | 46.92 K | |
| PNP | Pinetree Capital Ltd | 350.00 | -4.00 | -1.13 | 2.29 K | |
| TFII | Tfi International Inc | 6.9059 | -0.0771 | -1.1 | 48.54 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.4741 | -0.0946 | -1.1 | 1.57 K | |
| BN | Brookfield Corporation | 4.99 | -0.0554 | -1.1 | 1.9 M | |
| ATH | Athabasca Oil Corp | 10.09 | -0.11 | -1.08 | 213.86 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.3199 | -0.1014 | -1.08 | 6.2 M | |
| CAS | Cascades Inc | 4.0417 | -0.0438 | -1.07 | 96.77 K | |
| ESI | Ensign Energy Services Inc | 3.2701 | -0.0352 | -1.06 | 86.31 K | |
| DOL | Dollarama Inc | 4.2478 | -0.0453 | -1.06 | 876.6 K | |
| ELD | Eldorado Gold | 92.8808 | -0.9615 | -1.02 | 2.38 M | |
| GIB-A | CGI Inc | 14.4183 | -0.1487 | -1.02 | 435.63 K | |
| NA | National Bank of Canada | 16.8892 | -0.1721 | -1.01 | 1.03 M | |
| IGM | Igm Financial Inc | 17.206 | -0.1723 | -0.99 | 1.12 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 9.0228 | -0.0894 | -0.98 | 217.45 K | |
| POW | Power Corp of Canada Sv | 12.1106 | -0.1189 | -0.97 | 685.79 K | |
| SAP | Saputo Inc | 12.8812 | -0.1264 | -0.97 | 310.6 K | |
| SEA | Seabridge Gold Inc | 23.7725 | -0.2301 | -0.96 | 19.79 K | |
| BOS | Airboss America J | 3.3215 | -0.0319 | -0.95 | 8.4 K | |
| TA | Transalta Corp | 12.3003 | -0.116 | -0.93 | 509.69 K | |
| FVI | Fortuna Mines Inc | 3.29 | -0.03 | -0.9 | 590.8 K | |
| RCI-A | Rogers Communications Inc | 22.9207 | -0.2081 | -0.9 | 1.5 K | |
| TRI | Thomson Reuters Corp | 25.0098 | -0.227 | -0.9 | 625.95 K | |
| WN | George Weston Limited | 19.3453 | -0.1748 | -0.9 | 656.15 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.1342 | -0.0552 | -0.89 | 2.22 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.5942 | -0.0589 | -0.89 | 32.39 K | |
| ABX | Barrick Mining Corp | 35.9923 | -0.3209 | -0.88 | 2.57 M | |
| RFA | RFA Financial Inc. | 26.7419 | -0.2381 | -0.88 | 89.5 K | |
| GDL | Goodfellow Inc | 4.5896 | -0.04 | -0.86 | 1 K | |
| MDI | Major Drilling Grp | 8.4303 | -0.0729 | -0.86 | 94.36 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.737 | -0.0921 | -0.85 | 2.28 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 7.516 | -0.0636 | -0.84 | 128.35 K | |
| GTE | Gran Tierra Energy Inc | 71.40 | -0.60 | -0.83 | 65.24 K | |
| BMO | Bank of Montreal | 28.9822 | -0.2364 | -0.81 | 1.28 M | |
| PHX | Phx Energy Services Corp | 4.378 | -0.0348 | -0.79 | 10.35 K | |
| REI-UN | RioCan Real Estate Investment Trust | 9.3188 | -0.074 | -0.79 | 605.69 K | |
| WFG | West Fraser Timber CO Ltd | 15.6461 | -0.1222 | -0.77 | 67.8 K | |
| BDI | Black Diamond Group Ltd | 5.7996 | -0.045 | -0.77 | 21.07 K | |
| FRU | Freehold Royalties Ltd | 5.6954 | -0.044 | -0.77 | 44.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 69.50 | 104.94 B | -0.50 | -0.71 | 16.91 K |
| MBGAF | Mercedes-Benz Group AG | 39.2881 | 52.14 B | -1.066 | -2.64 | 55.9 K |
| BRDCY | Bridgestone Corporation | 5.4288 | 33.02 B | -0.0273 | -0.5 | 618 |
| LNWO | Light & Wonder, Inc. | 9.78 | 6.87 B | -0.27 | -2.69 | 669.6 K |
| GAMI | GAMCO Investors Inc | 14.8001 | 549.17 M | -0.4371 | -2.87 | 31.75 K |
| ORBT | Orbit International Corporation | 3.137 | 13.27 M | -0.0192 | -0.61 | 300 |
| ERHE | ERHC Energy Inc | 27.00 | 863.83 K | -0.50 | -1.82 | 101.91 K |
| NPHC | Nutra Pharma Corp | 6.60 | 715.97 K | -0.40 | -5.71 | 2.81 K |
| DKAM | Drinks Americas Holdings Ltd | 25.125 | 278.3 K | -0.75 | -2.9 | 107 |
| PSYC | Global Trac Solutions Inc | 39.00 | 135.52 K | -2.00 | -4.88 | 13 |
| BOTY | Lingerie Fighting Championships Inc | 1500.00 | 130.04 K | -300.00 | -16.67 | 5 K |
| DSUS | Drone Services USA Inc | 11.70 | 65.63 K | -3.90 | -25 | 7.1 K |
| ANDI | Andiamo Corporation | 55.30 | 46.19 K | -4.90 | -8.14 | 25 |
| ERINQ | Erin Energy Corporation | 6.4317 | 21.53 K | -0.4436 | -6.45 | 125.71 K |
| CDVIQ | Cal Dive International Inc | 5.17 | 9.86 K | -0.29 | -5.31 | 721.43 K |
| CGLO | Hash Labs Inc | 14.40 | 7.64 K | -0.40 | -2.7 | 3 M |
| CGIP | Celadon Group Inc | 13.008 | 5.66 K | -0.2223 | -1.68 | 192.3 K |
| HDYNQ | Hyperdynamics Corporation | 15.52 | 3.56 K | -0.24 | -1.52 | 100.08 K |
| SPOI | SPO Networks Inc | 10.00 | 1.24 K | -0.50 | -4.76 | 36.72 K |
| PRZM | Prism Technologies Group Inc | 5.55 | 1.01 K | -0.14 | -2.46 | 1 K |
| SPDC | Speed Commerce Inc | 41.60 | 603 | -0.32 | -0.76 | 1.36 K |
| PRXIQ | Premier Exhibitions Inc | 17.50 | 491 | -0.70 | -3.85 | 12.63 K |
| CALIQ | China Auto Logistics Inc. | 17.2794 | 484 | -0.1806 | -1.03 | 1.85 K |
| COWI | CoroWare Inc | 208.00 | -92.00 | -30.67 | 5 | |
| BIONQ | BioNitrogen Holdings Corp | 9.00 | -0.60 | -6.25 | 490 | |
| VRCI | Verde Science Inc | 602.00 | -28.00 | -4.44 | 15 K | |
| PMMEF | Premium Exploration Inc | 4.55 | -0.21 | -4.41 | 109.83 K | |
| SGLRF | Spyglass Resources Corp | 3.0972 | -0.0498 | -1.58 | 79.95 K | |
| TOPZ | Topaz Resources Inc | 17.3333 | -0.1667 | -0.95 | 1.17 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 190.00 | 10.71 M | -10.00 | -5 | 93 |
| FCI | First Canadian Graphite Inc. | 120.00 | -60.00 | -33.33 | 4 | |
| LMR | Lomiko Metals Inc | 5.50 | -1.50 | -21.43 | 3.63 K | |
| LX-H | Lincoln Ventures Ltd | 28.5714 | -7.1429 | -20 | 21 | |
| SMRV | Smooth Rock Ventures Corp. | 9.60 | -2.40 | -20 | 746 | |
| WEB | Westbridge Energy Corporation | 10.8616 | -2.7154 | -20 | 78 | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 1.16 K | |
| IB | IBC Advanced Alloys Corp | 7.80 | -1.20 | -13.33 | 3.27 K | |
| SKEL | Skeleton Coast Uranium Corp. | 168.00 | -24.00 | -12.5 | 22 | |
| RHT | Reliq Health Technologies Inc | 4.00 | -0.50 | -11.11 | 1.51 K | |
| WPG | West Point Gold Corp. | 8.00 | -1.00 | -11.11 | 720 | |
| VDO-H | Nevado Resources Corporation | 4.70 | -0.50 | -9.62 | 1.27 K | |
| HAY | Hayasa Metals Inc. | 36.00 | -3.60 | -9.09 | 181 | |
| TIG | Triumph Gold Corp | 31.00 | -3.00 | -8.82 | 3.46 K | |
| NTH | Nord Precious Metals Mining Inc. | 19.2644 | -1.7514 | -8.33 | 7.36 K | |
| FMN | Fidelity Minerals Corp | 82.5001 | -7.50 | -8.33 | 173 | |
| SXL | Slam Exploration Ltd | 3.60 | -0.30 | -7.69 | 16.41 K | |
| BSK | Blue Sky Uranium Corp | 26.00 | -2.00 | -7.14 | 470 | |
| GMV | GMV Minerals Inc | 4.10 | -0.30 | -6.82 | 13.47 K | |
| JDN | Jayden Resources Inc | 4.20 | -0.30 | -6.67 | 8.96 K | |
| AEP | Atlas Engineered Products Ltd | 28.00 | -2.00 | -6.67 | 65.7 K | |
| NIM | Nicola Mining Inc | 9.20 | -0.60 | -6.12 | 310 | |
| XIM | Ximen Mining Corp | 10.00 | -0.625 | -5.88 | 1.64 M | |
| SKP | StrikePoint Gold Inc | 33.00 | -2.00 | -5.71 | 125 | |
| CPAU | CopAur Minerals Inc | 50.00 | -3.00 | -5.66 | 190 | |
| FTJ | Fort St. James Nickel Corp | 3.40 | -0.20 | -5.56 | 5.37 K | |
| DEC | Decade Resources Ltd | 9.00 | -0.50 | -5.26 | 44.22 K | |
| SGN | Scorpio Gold Corporation | 10.26 | -0.54 | -5 | 10.96 K | |
| PE | Pure Energy Minerals Limited | 5.04 | -0.24 | -4.55 | 6.67 K | |
| SILV | Silver Valley Metals Corp. | 18.36 | -0.81 | -4.23 | 404.52 K | |
| MRZL | Mont Royal Resources Limited. | 11.1888 | -0.4662 | -4 | 16.7 K | |
| ILI | Infinite Ore Corp | 9.60 | -0.40 | -4 | 1.82 K | |
| CWV | Crown Point Energy Inc | 9.0324 | -0.3662 | -3.9 | 3.98 K | |
| NEXG | NeXGold Mining Corp | 7.08 | -0.24 | -3.28 | 6.03 K | |
| CMO-H | Cliffmont Resources Ltd | 12.00 | -0.40 | -3.23 | 2.05 K | |
| WEC | Winchester Equity Corporation | 6.60 | -0.20 | -2.94 | 3.02 K | |
| GGA | Goldgroup Mining Inc. | 7.20 | -0.20 | -2.7 | 17.82 K | |
| GORO | Goldgroup Mining Inc. | 28.80 | -0.80 | -2.7 | 4.46 K | |
| AEMC | Alaska Energy Metals Corporation | 73.00 | -2.00 | -2.67 | 9.26 K | |
| AXL | Arrow Exploration Corp | 68.3761 | -1.7094 | -2.44 | 130 K | |
| SLG | PetroTal Corp | 39.8523 | -0.6642 | -1.64 | 344.56 K | |
| PX | Pelangio Exploration Inc | 6.10 | -0.10 | -1.61 | 7.85 K | |
| SA-H | Southern Arc Minerals Inc | 6.60 | -0.10 | -1.49 | 10.16 K | |
| BARU | Baru Gold Corp | 57.2812 | -0.5875 | -1.02 | 18.86 K | |
| BKM | Pacific Booker Minerals Inc | 7.90 | -0.05 | -0.63 | 1.31 K | |
| SGQ | SouthGobi Resources Ltd | 9.70 | -0.06 | -0.61 | 58.8 K |