Loser Volumes for 15 July 2011 from 00:00:00 until 23:59:59
Loser Volumes for 15 July 2011 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 18.0593 | 29.99 B | -0.2899 | -1.58 | 627.8 K |
| PHYS | Sprott Physical Gold Trust | 13.90 | 15.35 B | -0.27 | -1.91 | 7.41 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.9702 | 4.61 B | -0.056 | -0.8 | 6.9 K |
| UUUU | Energy Fuels Inc | 21.745 | 3.22 B | -0.90 | -3.97 | 536 |
| UAMY | U S Antimony Corp | 3.60 | 920.23 M | -0.07 | -1.91 | 92.53 K |
| REPX | Riley Exploration Permian Inc | 85.2931 | 739.18 M | -0.7029 | -0.82 | 602 |
| VKI | Invesco Advantage Muni Income Trust II | 4.7767 | 397.15 M | -0.033 | -0.69 | 68.4 K |
| CATX | Perspective Therapeutics Inc | 11.50 | 342.14 M | -0.30 | -2.54 | 13.02 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.34 | 316.14 M | -0.08 | -1.25 | 357.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.2864 | 300.62 M | -0.1353 | -2.11 | 72.1 K |
| BKTI | Bk Technologies Inc | 4.9832 | 291 M | -0.0398 | -0.79 | 695 |
| ELLO | Ellomay Capital Ltd | 5.8386 | 270.84 M | -0.9731 | -14.29 | 1.5 K |
| CMT | Core Molding Technologies Inc | 8.8524 | 226.67 M | -0.0495 | -0.56 | 10.6 K |
| ACU | Acme United Corp | 7.2517 | 213.34 M | -0.0371 | -0.51 | 2.8 K |
| PLX | Protalix Biotherapeutics | 67.90 | 196.59 M | -0.60 | -0.88 | 10.85 K |
| SIF | Sifco Industries | 15.88 | 176.55 M | -0.212 | -1.32 | 1.2 K |
| USBC | USBC, Inc. | 1020.00 | 134.24 M | -60.00 | -5.56 | 7 |
| GLU | Gabelli Global Utility | 7.6446 | 115.76 M | -0.1227 | -1.58 | 11.9 K |
| WYY | Widepoint Corp | 9.00 | 105.99 M | -0.067 | -0.74 | 3.92 K |
| XTNT | Xtant Medical Holdings Inc | 278.3999 | 62.18 M | -14.40 | -4.92 | 1.72 K |
| CPHI | China Pharma Holdings | 215.00 | 45.86 M | -5.00 | -2.27 | 693 |
| SDEV | Stablecoin Development Corporation | 106279.1328 | 28.2 M | -1012.1797 | -0.94 | 1 |
| IGC | India Globalization Capital Inc | 3.20 | 25.47 M | -0.50 | -13.51 | 21 K |
| PLAG | Planet Green Holdings Corp | 530.00 | 8.36 M | -17.50 | -3.2 | 257 |
| TPHS | Trinity Pl Hlds Inc | 12.2488 | 1.35 M | -0.1693 | -1.36 | 29.03 K |
| LODE | Comstock Mining Inc | 800.00 | -20.00 | -2.44 | 771 | |
| IPB | Merrill Lynch & Company | 10.5371 | -0.1345 | -1.26 | 400 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 7.50 | 913.38 K | -0.50 | -6.25 | 2.64 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 57.685 | 420.93 B | -0.3395 | -0.59 | 2.21 M |
| AMGN | Amgen Inc | 37.2366 | 218.5 B | -0.4261 | -1.13 | 9.21 M |
| GILD | Gilead Sciences Inc | 14.162 | 162.47 B | -0.0932 | -0.65 | 12.11 M |
| CMCSA | Comcast Corporation | 8.0732 | 89.91 B | -0.1004 | -1.23 | 54.11 M |
| REGN | Regeneron Pharmaceuticals | 55.217 | 80.95 B | -0.5463 | -0.98 | 561.6 K |
| CTAS | Cintas Corp | 6.4549 | 80.89 B | -0.0333 | -0.51 | 4.37 M |
| ORLY | O'Reilly Automotive | 4.206 | 77.38 B | -0.04 | -0.94 | 17.84 M |
| MPWR | Monolithic Power Sys | 11.6201 | 66.77 B | -0.1538 | -1.31 | 394.1 K |
| NXPI | Nxp Semiconductors | 19.1754 | 58.52 B | -0.3624 | -1.85 | 2.21 M |
| GRMN | Garmin Ltd | 20.0616 | 58.22 B | -0.1369 | -0.68 | 887.9 K |
| ADSK | Autodesk Inc | 36.15 | 51.2 B | -0.20 | -0.55 | 2.66 M |
| FLEX | Flextronics Intl Ltd | 4.4661 | 44.94 B | -0.0945 | -2.07 | 4.69 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.2169 | 43.72 B | -0.1489 | -0.64 | 762.6 K |
| TTWO | Take-Two Interactive Software | 14.37 | 43.16 B | -0.12 | -0.83 | 1.16 M |
| PAYX | Paychex Inc | 18.6306 | 43.04 B | -0.2726 | -1.44 | 8.7 M |
| UAL | United Airlines Holdings Inc | 20.85 | 41.91 B | -0.35 | -1.65 | 5.08 M |
| HBAN | Huntington Bcshs | 3.5926 | 35.19 B | -0.0293 | -0.81 | 11.01 M |
| ACGL | Arch Capital Grp Ltd | 10.3489 | 34.69 B | -0.0571 | -0.55 | 1.3 M |
| MSTR | Strategy | 16.969 | 34.39 B | -0.162 | -0.95 | 3.17 M |
| WTW | Weight Watchers International, Inc | 80.9944 | 32.11 B | -0.646 | -0.79 | 170.1 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.2056 | 31.51 B | -0.2402 | -2.54 | 1.9 M |
| ILMN | Illumina Inc | 70.8366 | 29.31 B | -0.8365 | -1.17 | 1.03 M |
| TCOM | Trip.com Group Ltd ADR | 21.9235 | 29.12 B | -0.2189 | -0.99 | 3.12 M |
| FISV | Fiserv Inc | 14.6889 | 28.85 B | -0.1484 | -1 | 3.78 M |
| INSM | Insmed Inc | 11.74 | 28.73 B | -0.27 | -2.25 | 96.74 K |
| LPLA | Lpl Financial Hld | 25.5496 | 28.72 B | -0.4014 | -1.55 | 141.7 K |
| CINF | Cincinnati Financial | 17.6057 | 27.7 B | -0.1645 | -0.93 | 1.56 M |
| TSEM | Tower Semiconductor | 16.20 | 26.74 B | -0.30 | -1.82 | 58.65 K |
| VRSK | Verisk Analytics Inc | 31.7556 | 24.86 B | -0.2193 | -0.69 | 1.03 M |
| EXPD | Expeditors Intl | 40.8676 | 23.35 B | -0.3636 | -0.88 | 1.54 M |
| ENTG | Entegris Inc | 8.0905 | 21.73 B | -0.0575 | -0.71 | 1.74 M |
| VTRS | Viatris Inc | 19.1032 | 18.97 B | -0.235 | -1.22 | 6.39 M |
| EWBC | East West Bancorp | 13.9785 | 18.07 B | -0.1819 | -1.28 | 944.88 K |
| STRL | Sterling Constructio | 13.15 | 16.45 B | -0.16 | -1.2 | 42.36 K |
| LOGI | Logitech Int S.A. | 6.9519 | 14.78 B | -0.0485 | -0.69 | 1.54 M |
| AEIS | Advanced Energy | 12.3344 | 12.96 B | -0.1471 | -1.18 | 828 K |
| SEIC | Sei Investments Company | 17.8213 | 12.59 B | -0.1796 | -1 | 376.39 K |
| ICLR | Icon Plc | 24.60 | 12.34 B | -0.19 | -0.77 | 159.72 K |
| CSGP | Costar Group Inc | 5.665 | 12.08 B | -0.04 | -0.7 | 850.35 K |
| DPZ | Domino's Pizza Inc Common Stock | 20.2246 | 11.92 B | -0.1747 | -0.86 | 374.4 K |
| BMRN | Biomarin Pharmaceuticals | 29.69 | 11.88 B | -0.18 | -0.6 | 1.22 M |
| BPOP | Popular Inc | 19.1061 | 11.37 B | -0.2997 | -1.54 | 565.33 K |
| KTOS | Kratos Defns | 11.52 | 10.77 B | -0.11 | -0.95 | 106.69 K |
| ENSG | The Ensign Group IN | 6.9172 | 10.62 B | -0.3538 | -4.87 | 2.03 M |
| AAL | American Airlines Group | 7.014 | 10.6 B | -0.1885 | -2.62 | 5.39 M |
| ONB | Old National Bncp | 6.6307 | 10.3 B | -0.0376 | -0.56 | 390.7 K |
| VICR | Vicor Cp | 15.0769 | 9.96 B | -0.1976 | -1.29 | 87.5 K |
| FCFS | First Cash Fin Svcs | 36.6093 | 9.02 B | -0.3662 | -0.99 | 166.31 K |
| IONS | Ionis Pharmaceuticals | 9.12 | 9.01 B | -0.11 | -1.19 | 450 K |
| BOKF | Bok Financial Corp | 36.8456 | 8.78 B | -0.2667 | -0.72 | 56.31 K |
| AVAV | Aerovironment Inc | 31.52 | 8.66 B | -1.06 | -3.25 | 464.04 K |
| MTCH | Match Group Inc | 9.7355 | 8.54 B | -0.0555 | -0.57 | 4.03 M |
| RIOT | Riot Blockchain Inc | 134.6009 | 8.02 B | -1.3484 | -0.99 | 140 |
| AVT | Avnet Inc | 22.7411 | 7.94 B | -0.1529 | -0.67 | 945 K |
| UBSI | United Bkshs Inc | 12.985 | 6.69 B | -0.1812 | -1.38 | 249.3 K |
| GBCI | Glacier Bancorp Inc | 7.986 | 6.31 B | -0.0991 | -1.23 | 489.7 K |
| MXL | Maxlinear Inc | 7.37 | 6.29 B | -0.25 | -3.28 | 230.15 K |
| HWC | Hancock Whitney Corp | 19.598 | 6.28 B | -0.1504 | -0.76 | 502.9 K |
| AUB | Atlantic Union Bancshares Corp | 7.8949 | 6.07 B | -0.0575 | -0.72 | 44.79 K |
| MIDD | Middleby Corp | 30.04 | 6.03 B | -0.6133 | -2 | 420.84 K |
| NXST | Nexstar Media Group Inc | 5.3961 | 5.74 B | -0.0292 | -0.54 | 37.91 K |
| MMYT | Makemytrip Ltd | 23.80 | 5.7 B | -0.16 | -0.67 | 88.67 K |
| RDNT | Radnet Inc | 4.10 | 5.36 B | -0.05 | -1.2 | 216.3 K |
| PEGA | Pegasystems Inc | 10.7835 | 5.29 B | -0.1195 | -1.1 | 1.01 M |
| UFPI | Universal Forest Prd | 8.1694 | 5.19 B | -0.0822 | -1 | 1.63 M |
| SLM | SLM Corp | 4.6172 | 5.17 B | -0.0289 | -0.62 | 9.18 M |
| IRDM | Iridium Comm Inc | 7.8918 | 5.11 B | -0.0939 | -1.18 | 256.7 K |
| FFIN | First Finl Bkshs Inc | 6.1882 | 4.97 B | -0.0412 | -0.66 | 477.2 K |
| CAR | Avis Budget Group | 14.9547 | 4.89 B | -0.285 | -1.87 | 1.46 M |
| FULT | Fulton Financial Cor | 6.253 | 4.66 B | -0.0359 | -0.57 | 688.4 K |
| SKYW | Skywest Inc | 13.3731 | 4.5 B | -0.2272 | -1.67 | 205.99 K |
| PRIM | Primoris Services Cp | 11.2504 | 4.35 B | -0.0703 | -0.62 | 95.69 K |
| CATY | Cathay Genl Bncp | 10.9912 | 4.27 B | -0.063 | -0.57 | 271.3 K |
| WSFS | WSFS Financial Corp | 11.5448 | 4.25 B | -0.4639 | -3.86 | 57.6 K |
| ACLS | Axcelis Tech Inc | 6.40 | 4.2 B | -0.12 | -1.84 | 160.55 K |
| ICUI | I C U Medical Inc | 45.41 | 4.16 B | -0.38 | -0.83 | 137.25 K |
| BELFB | BEL Fuse Inc Cl B | 16.0769 | 4.12 B | -0.2393 | -1.47 | 23.7 K |
| INDB | Independent Bk Corp | 17.6378 | 4.05 B | -0.6868 | -3.75 | 132.4 K |
| LOPE | Grand Canyon Educati | 14.98 | 3.94 B | -0.21 | -1.38 | 326.32 K |
| VEON | Veon Ltd ADR | 171.2182 | 3.87 B | -1.872 | -1.08 | 138.37 K |
| IPAR | Inter Parfums Inc | 17.2939 | 3.81 B | -0.7864 | -4.35 | 223.66 K |
| UCTT | Ultra Clean Holdings | 8.05 | 3.73 B | -0.26 | -3.13 | 273.85 K |
| IPGP | Ipg Photonics Corp | 66.9044 | 3.68 B | -1.0591 | -1.56 | 455.34 K |
| FFBC | First Finl Bncp [Oh] | 8.5979 | 3.54 B | -0.0477 | -0.55 | 237.79 K |
| SBCF | Seacoast Banking Cp | 7.3012 | 3.36 B | -0.0442 | -0.6 | 59.52 K |
| IAC | Iac Interactivecorp | 6.1122 | 3.28 B | -0.0349 | -0.57 | 6.43 M |
| CLDX | Celldex Therapeutics | 55.65 | 3.26 B | -0.30 | -0.54 | 29.42 K |
| ARLP | Alliance Resource Pt | 10.3904 | 3.26 B | -0.0591 | -0.57 | 183.56 K |
| PPLI | People Incorporated | 6.1122 | 3.19 B | -0.0349 | -0.57 | 6.43 M |
| SBLK | Star Bulk Carriers | 72.7456 | 3.19 B | -1.0911 | -1.48 | 872 |
| GRBK | Green Brick Partners | 5.6538 | 3.08 B | -0.3462 | -5.77 | 47.52 K |
| AGYS | Agilysys Inc | 9.44 | 3.03 B | -0.23 | -2.38 | 210.06 K |
| COLM | Columbia Sportswear | 25.9726 | 2.93 B | -0.1318 | -0.5 | 105.8 K |
| ACHC | Acadia Healthcr Company | 11.40 | 2.83 B | -0.44 | -3.72 | 51.65 K |
| PENN | Penn Natl Gaming Inc | 8.3981 | 2.69 B | -0.1304 | -1.53 | 923.66 K |
| FBNC | First Bancorp [Nc] | 7.8846 | 2.66 B | -0.3334 | -4.06 | 154.16 K |
| CECO | CECO Environmental Corp. | 5.9271 | 2.46 B | -0.2259 | -3.67 | 16.1 K |
| PLUS | Eplus Inc | 6.0981 | 2.36 B | -0.0723 | -1.17 | 72.35 K |
| SLS | Sellas Life Sciences Group Inc | 31563.6074 | 2.3 B | -1479.5449 | -4.48 | 26 |
| NWBI | Northwest Bancshares | 5.5594 | 2.29 B | -0.048 | -0.86 | 621.72 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 75.36 | 1.13 T | -0.74 | -0.97 | 6.13 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 113050.00 | 1.13 T | -1050.00 | -0.92 | 260 |
| JPM | JP Morgan Chase & Company | 26.9601 | 954.71 B | -0.2495 | -0.92 | 46.55 M |
| BAC | Bank of America Corporation | 7.7464 | 447.09 B | -0.0542 | -0.69 | 183.42 M |
| GE | General Electric Company | 66.5725 | 391.34 B | -0.434 | -0.65 | 10.55 M |
| UNH | Unitedhealth Group Inc | 41.2947 | 366.86 B | -0.2383 | -0.57 | 7.03 M |
| MRK | Merck & Company | 21.1951 | 317.05 B | -0.2241 | -1.05 | 15.3 M |
| BML-PG | Bank of America Corporation | 8.5391 | 255.28 B | -0.0565 | -0.66 | 2.1 K |
| TM | Toyota Motor Corp Ltd | 59.1867 | 244.36 B | -0.3035 | -0.51 | 466.62 K |
| C | Citigroup Inc | 28.204 | 228.24 B | -0.4703 | -1.64 | 69.52 M |
| BHP | BHP Billiton Ltd ADR | 34.5992 | 223.3 B | -0.4558 | -1.3 | 3.71 M |
| BML-PJ | Bank of America Corporation | 9.0208 | 222.73 B | -0.0806 | -0.89 | 9.14 K |
| SCHW | The Charles Schwab Corp | 12.4191 | 187.24 B | -0.1572 | -1.25 | 25.46 M |
| DIS | Walt Disney Company | 33.7839 | 181.78 B | -0.2667 | -0.78 | 18.3 M |
| T | American Telephone and Telegraph Inc. | 9.5702 | 164.75 B | -0.0853 | -0.88 | 32.97 M |
| BX | Blackstone Inc | 7.3896 | 163.11 B | -0.0836 | -1.12 | 2.39 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.5163 | 156.19 B | -0.0266 | -0.59 | 2.97 M |
| PFE | Pfizer Inc | 10.0409 | 149.33 B | -0.0813 | -0.8 | 50.28 M |
| COF | Capital One Financial Corp | 37.967 | 136.9 B | -0.1957 | -0.51 | 12.88 M |
| LMT | Lockheed Martin Corp | 50.1203 | 134.38 B | -0.5308 | -1.05 | 2.32 M |
| LOW | Lowe's Companies | 17.4467 | 122.52 B | -0.1908 | -1.08 | 14 M |
| MO | Altria Group | 11.9926 | 113.41 B | -0.0719 | -0.6 | 9.78 M |
| MDT | Medtronic Inc | 25.772 | 109.98 B | -0.4027 | -1.54 | 6.49 M |
| TT | Trane Technologies Plc | 21.8598 | 105.81 B | -0.2344 | -1.06 | 5.42 M |
| GD | General Dynamics Corp | 50.1853 | 104.63 B | -0.7204 | -1.42 | 2.59 M |
| ING | ING Groep N.V. ADR | 5.8775 | 102.35 B | -0.104 | -1.74 | 3.54 M |
| MCK | Mckesson Corp | 73.8783 | 102.02 B | -0.412 | -0.55 | 2.19 M |
| PNC | PNC Bank | 36.5928 | 101.5 B | -0.2834 | -0.77 | 5.83 M |
| JCI | Johnson Controls Intl | 11.9225 | 94.29 B | -0.138 | -1.14 | 4.36 M |
| ELV | Elevance Health Inc | 59.9067 | 85 B | -1.3277 | -2.17 | 4.01 M |
| NOC | Northrop Grumman Corp | 48.5851 | 80.64 B | -0.6767 | -1.37 | 4.25 M |
| GM | General Motors Company | 22.1346 | 78.39 B | -0.2529 | -1.13 | 10.4 M |
| AON | AON Plc | 42.9457 | 77.05 B | -0.3446 | -0.8 | 1.8 M |
| FDX | Fedex Corp | 76.6594 | 75.37 B | -0.7151 | -0.92 | 3.21 M |
| BSX | Boston Scientific Corp | 7.01 | 73.28 B | -0.08 | -1.13 | 14.83 M |
| URI | United Rentals | 22.2852 | 72.84 B | -0.2712 | -1.2 | 1.88 M |
| CI | Cigna Corp | 46.8297 | 72.81 B | -0.3626 | -0.77 | 3.37 M |
| DB | Deutsche Bank Ag | 34.9642 | 71.99 B | -0.2331 | -0.66 | 3.99 M |
| ET | Energy Transfer LP | 3.7421 | 71.13 B | -0.0274 | -0.73 | 2.07 M |
| ALL | Allstate Corp | 21.291 | 70.82 B | -0.1662 | -0.77 | 3.71 M |
| TDG | Transdigm Group Inc | 38.699 | 70.59 B | -0.2692 | -0.69 | 183.7 K |
| AJG | Arthur J. Gallagher & Company | 19.9336 | 64.68 B | -0.2225 | -1.1 | 401.9 K |
| MET | Metlife Inc | 27.7328 | 64.31 B | -0.1467 | -0.53 | 7.71 M |
| RELX | Relx Plc ADR | 5.7029 | 62.78 B | -0.0307 | -0.54 | 161.2 K |
| DAL | Delta Air Lines Inc | 7.2476 | 60.43 B | -0.0861 | -1.17 | 12.18 M |
| EW | Edwards Lifesciences Corp | 14.8233 | 51.43 B | -0.1684 | -1.12 | 5.07 M |
| STT | State Street Corp | 30.104 | 51.18 B | -0.2541 | -0.84 | 4.37 M |
| AMP | Ameriprise Financial Services | 39.2459 | 50.33 B | -0.5083 | -1.28 | 2.46 M |
| BDX | Becton Dickinson and Company | 52.0862 | 48.79 B | -0.2691 | -0.51 | 1.7 M |
| STM | Stmicroelectronics N.V. ADR | 6.3955 | 47.35 B | -0.1434 | -2.19 | 1.9 M |
| SPG-PJ | Simon Property Group Inc | 29.3288 | 45.04 B | -0.3446 | -1.16 | 2.3 K |
| WDS | Woodside Energy Group Ltd | 22.7791 | 44.73 B | -0.7005 | -2.98 | 30.44 K |
| TRI | Thomson Reuters Corp | 23.6836 | 44.61 B | -0.1518 | -0.64 | 734.38 K |
| HUM | Humana Inc | 70.5451 | 44.09 B | -0.3766 | -0.53 | 991.33 K |
| KB | KB Financial Group Inc ADR | 29.5725 | 43.03 B | -0.582 | -1.93 | 190.04 K |
| AIG | American International Group | 21.266 | 42.4 B | -0.2034 | -0.95 | 5.9 M |
| YUM | Yum! Brands | 33.7344 | 41.97 B | -0.5227 | -1.53 | 6.45 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 40.1092 | 40.53 B | -0.3846 | -0.95 | 4.14 M |
| A | Agilent Technologies | 29.7973 | 39.92 B | -0.1583 | -0.53 | 5.28 M |
| HMC | Honda Motor Company ADR | 23.5552 | 39.87 B | -0.1929 | -0.81 | 544.8 K |
| HIG | Hartford Financial Services Group | 18.002 | 39.61 B | -0.3692 | -2.01 | 7.66 M |
| HEI-A | HEICO Corporation | 11.7393 | 36.86 B | -0.0621 | -0.53 | 41.52 K |
| MTB | M&T Bank Corp | 56.5487 | 36.63 B | -0.2908 | -0.51 | 971.16 K |
| VMC | Vulcan Materials Company | 31.7805 | 36.54 B | -0.2227 | -0.7 | 1.8 M |
| IRM | Iron Mountain Inc | 12.6935 | 36.29 B | -0.2169 | -1.68 | 2.61 M |
| BBD | Banco Bradesco S.A. ADR | 4.4896 | 36.05 B | -0.0388 | -0.86 | 22.54 M |
| EME | Emcor Group | 26.9703 | 36 B | -0.4336 | -1.58 | 408.2 K |
| EC | Ecopetrol S.A. ADR | 12.2028 | 35.77 B | -0.0687 | -0.56 | 370.4 K |
| PUK | Prudential Public Ltd Company ADR | 12.9465 | 34.83 B | -0.088 | -0.68 | 164.96 K |
| CNC | Centene Corp | 8.8175 | 31.7 B | -0.13 | -1.45 | 3.2 M |
| CW | Curtiss-Wright Corp | 29.1606 | 26.38 B | -0.2742 | -0.93 | 200.1 K |
| CPAY | Corpay Inc | 29.62 | 26.03 B | -0.29 | -0.97 | 50.6 K |
| BRO | Brown & Brown | 10.4796 | 24.13 B | -0.1673 | -1.57 | 1.69 M |
| MKL | Markel Corp | 392.15 | 23.42 B | -2.29 | -0.58 | 22.39 K |
| CIB | Bancolombia S.A. ADR | 26.1825 | 21.41 B | -0.1352 | -0.51 | 296.3 K |
| SNX | Synnex Corp | 13.1534 | 20.9 B | -0.0703 | -0.53 | 202.42 K |
| LEN | Lennar Corp | 13.6866 | 20.89 B | -0.0771 | -0.56 | 3.1 M |
| NVR | NVR Inc | 710.65 | 17.02 B | -16.55 | -2.28 | 33.53 K |
| CX | Cemex S.A.B. DE C.V. ADR | 5.8917 | 16.31 B | -0.0827 | -1.38 | 13.1 M |
| JHX | James Hardie Industries Se ADR | 4.1399 | 16.25 B | -0.1152 | -2.71 | 49.41 K |
| GIB | CGI Group | 23.0059 | 15.53 B | -0.1788 | -0.77 | 322.7 K |
| RGA | Reinsurance Group of America Inc | 46.5264 | 15.48 B | -0.3896 | -0.83 | 321.1 K |
| BWXT | Bwx Technologies Inc | 15.3362 | 15.27 B | -0.5016 | -3.17 | 773.48 K |
| LII | Lennox International | 34.9978 | 15.16 B | -0.4726 | -1.33 | 471.68 K |
| AIZ | Assurant Inc | 25.719 | 14.69 B | -0.2096 | -0.81 | 825.2 K |
| EG | Everest Re Group | 58.8452 | 14.66 B | -0.6943 | -1.17 | 270.75 K |
| UNM | Unumprovident Corp | 16.4907 | 14.35 B | -0.1173 | -0.71 | 1.97 M |
| CNA | Cna Financial Corp | 13.276 | 14.24 B | -0.1089 | -0.81 | 232.29 K |
| IVZ | Invesco Plc | 12.2596 | 14.05 B | -0.0774 | -0.63 | 4.28 M |
| CACI | Caci International | 63.13 | 13.89 B | -0.73 | -1.14 | 252.8 K |
| RNR | Renaissancere Holdings Ltd | 60.3207 | 13.79 B | -0.4501 | -0.74 | 303.2 K |
| BWA | Borgwarner Inc | 28.0738 | 13.5 B | -0.2459 | -0.87 | 3.05 M |
| WSO | Watsco Inc | 38.8652 | 13.22 B | -0.5006 | -1.27 | 455.4 K |
| MOG-B | Moog Inc | 39.4728 | 13.07 B | -0.9755 | -2.41 | 400 |
| CRL | Charles River Laboratories Intl | 41.25 | 12.79 B | -0.32 | -0.77 | 803.82 K |
| DPZ | Domino's Pizza Inc | 20.2246 | 12.48 B | -0.1747 | -0.86 | 374.4 K |
| EHC | Encompass Health Corp | 15.6193 | 12.38 B | -0.3407 | -2.13 | 1.89 M |
| AFG | American Financial Group | 14.2939 | 12.19 B | -0.0876 | -0.61 | 323.1 K |
| EVR | Evercore Partners Inc | 22.5081 | 12 B | -0.2159 | -0.95 | 250.9 K |
| TFII | Tfi International Inc | 11.0319 | 11.3 B | -0.1894 | -1.69 | 3.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 10.8155 | 151.74 M | -0.1305 | -1.19 | 9.31 K |
| MSV | Minco Silver Corp | 4.68 | -0.24 | -4.88 | 126.3 K | |
| EFR | Energy Fuels Inc | 21.00 | -1.00 | -4.55 | 2.74 K | |
| MAL | Magellan Aero | 3.0886 | -0.1209 | -3.77 | 1.8 K | |
| ATS | Ats Corp | 8.03 | -0.30 | -3.6 | 24.9 K | |
| S | Sherritt Intl Rv | 5.9666 | -0.2067 | -3.35 | 559.45 K | |
| QBR-A | Quebecor Inc | 6.0257 | -0.2078 | -3.33 | 400 | |
| CFP | Canfor Corp | 9.75 | -0.29 | -2.89 | 64.8 K | |
| MRE | Martinrea International Inc | 6.3949 | -0.1878 | -2.85 | 81.52 K | |
| CSCI | Cosciens Biopharma Inc | 132000.00 | -3600.00 | -2.65 | 1 | |
| PXT | Parex Resources Inc | 5.3552 | -0.144 | -2.62 | 51.19 K | |
| QBR-B | Quebecor Inc | 5.9859 | -0.1484 | -2.42 | 150.4 K | |
| WFG | West Fraser Timber CO Ltd | 19.3085 | -0.4539 | -2.3 | 129 K | |
| GIL | Gildan Activewear Inc | 12.7283 | -0.2888 | -2.22 | 687.6 K | |
| ELR | Eastern Platinum Ltd | 9.00 | -0.20 | -2.17 | 3.27 M | |
| CYB | Cymbria Corp Cl A | 13.11 | -0.28 | -2.09 | 14.13 K | |
| ACQ | Autocanada Inc | 3.5052 | -0.0746 | -2.08 | 4.9 K | |
| PIF | Polaris Infrastructure Inc | 451.1501 | -9.5989 | -2.08 | 127 | |
| EDV | Endeavour Mining Corp | 21.0882 | -0.4103 | -1.91 | 49.28 K | |
| RCI-A | Rogers Communications Inc | 23.2088 | -0.4221 | -1.79 | 200 | |
| ORE | Orezone Gold Corp | 3.30 | -0.06 | -1.79 | 96.86 K | |
| IFP | Interfor Corp | 4.6953 | -0.0845 | -1.77 | 17.8 K | |
| PTM | Platinum Group Metals Ltd | 169.00 | -3.00 | -1.74 | 685 | |
| DC-A | Dundee Corporation | 3.0829 | -0.0545 | -1.74 | 132.55 K | |
| CAS | Cascades Inc | 3.9658 | -0.0701 | -1.74 | 143.53 K | |
| OGC | Oceanagold Corp | 7.9006 | -0.1372 | -1.71 | 116.6 K | |
| CMG | Computer Modelling Group Ltd | 3.9391 | -0.0681 | -1.7 | 13.8 K | |
| RCI-B | Rogers Communications Inc | 21.9646 | -0.3637 | -1.63 | 1.2 M | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.1426 | -0.1503 | -1.62 | 12.8 K | |
| TRI | Thomson Reuters Corp | 22.7045 | -0.3718 | -1.61 | 1.26 M | |
| WCN | Waste Connections Inc | 25.4302 | -0.4149 | -1.61 | 226.28 K | |
| GDL | Goodfellow Inc | 4.4575 | -0.0696 | -1.54 | 2.4 K | |
| GIB-A | CGI Inc | 21.9099 | -0.327 | -1.47 | 592.64 K | |
| BNE | Bonterra Energy Corp | 33.697 | -0.4894 | -1.43 | 14.83 K | |
| BBD-A | Bombardier Inc | 159.50 | -2.25 | -1.39 | 74.1 K | |
| BU | Burcon Nutrascience Corp | 148.5525 | -1.9851 | -1.32 | 248 | |
| TFII | Tfi International Inc | 10.5585 | -0.1377 | -1.29 | 66.82 K | |
| TVE | Tamarack Valley Energy Ltd | 4.1127 | -0.0521 | -1.25 | 3.42 K | |
| BBD-B | Bombardier Inc Series B | 145.9669 | -1.8303 | -1.24 | 199.6 K | |
| EXE | Extendicare Inc | 3.8886 | -0.0452 | -1.15 | 100.82 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 4.8539 | -0.0547 | -1.11 | 20.7 K | |
| BLX | Boralex Inc | 4.955 | -0.0542 | -1.08 | 1.01 K | |
| AIF | Altus Group Ltd | 4.1956 | -0.0457 | -1.08 | 7.13 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.4714 | -0.0482 | -1.07 | 3 K | |
| MDI | Major Drilling Grp | 12.0747 | -0.129 | -1.06 | 67.62 K | |
| FFH | Fairfax Financial Holdings Ltd | 286.2324 | -2.9921 | -1.03 | 8.05 K | |
| STN | Stantec Inc | 11.3239 | -0.1161 | -1.01 | 68.37 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.6486 | -0.037 | -1 | 42.6 K | |
| EQB | EQB Inc | 11.7395 | -0.117 | -0.99 | 6 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.1524 | -0.0897 | -0.97 | 11.11 K | |
| RCH | Richelieu Hardware Ltd | 7.424 | -0.07 | -0.93 | 11.86 K | |
| SJ | Stella Jones Inc | 7.5766 | -0.0685 | -0.9 | 4.4 K | |
| PSI | Pason Systems Inc | 8.1738 | -0.0731 | -0.89 | 19.77 K | |
| KEY | Keyera Corp | 8.6434 | -0.0762 | -0.87 | 309.4 K | |
| GWO | Great-West Lifeco Inc | 11.7323 | -0.1026 | -0.87 | 413.75 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 9.1618 | -0.0782 | -0.85 | 12.91 K | |
| QTRH | Quarterhill Inc | 5.6293 | -0.048 | -0.85 | 190.12 K | |
| EMA-PA | Emera Inc Pref A | 13.5398 | -0.1098 | -0.8 | 9.86 K | |
| CCL-B | CCL Industries Inc | 5.3642 | -0.0427 | -0.79 | 63.03 K | |
| TIH | Toromont Ind | 14.5228 | -0.1156 | -0.79 | 25.73 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.0158 | -0.103 | -0.73 | 2.35 K | |
| IFC | Intact Financial Corp | 39.3393 | -0.2876 | -0.73 | 144.1 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 9.4041 | -0.0672 | -0.71 | 6.63 K | |
| OTEX | Open Text Corp | 12.5796 | -0.0882 | -0.7 | 359.2 K | |
| RBA | Rb Global Inc | 19.6558 | -0.1377 | -0.7 | 19.85 K | |
| KEI | Kolibri Global Energy Inc | 43.00 | -0.30 | -0.69 | 24.41 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 4.4426 | -0.0306 | -0.68 | 115.17 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 10.4955 | -0.0711 | -0.67 | 7.64 K | |
| CM | Canadian Imperial Bank of Commerce | 17.95 | -0.1186 | -0.66 | 2.25 M | |
| SLF | Sun Life Financial Inc | 14.7132 | -0.0968 | -0.65 | 955.8 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.783 | -0.0379 | -0.65 | 4.82 K | |
| GSY | Goeasy Ltd | 4.7645 | -0.0311 | -0.65 | 81.19 K | |
| VET | Vermilion Energy Inc | 24.9067 | -0.1615 | -0.64 | 84.2 K | |
| CLS | Celestica Inc Sv | 7.86 | -0.05 | -0.63 | 223.5 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 10.4526 | -0.0664 | -0.63 | 990 | |
| CTC-A | Canadian Tire Corporation Limited | 40.0913 | -0.2507 | -0.62 | 82.1 K | |
| LIF | Labrador Iron Ore Royalty Corp | 10.4529 | -0.0651 | -0.62 | 123.31 K | |
| HBM | Hudbay Minerals Inc | 13.4865 | -0.0837 | -0.62 | 346.3 K | |
| WN | George Weston Limited | 17.1884 | -0.104 | -0.6 | 129.37 K | |
| FTS | Fortis Inc | 18.2907 | -0.1081 | -0.59 | 175.23 K | |
| PWF-PO | Power Financial Corp Pref O | 10.8419 | -0.0636 | -0.58 | 4.37 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 10.282 | -0.0599 | -0.58 | 6.7 K | |
| IAG | IA Financial Corp Inc | 25.1533 | -0.1461 | -0.58 | 67.3 K | |
| SEA | Seabridge Gold Inc | 21.4873 | -0.1227 | -0.57 | 16.8 K | |
| PHX | Phx Energy Services Corp | 4.738 | -0.027 | -0.57 | 44.74 K | |
| RY | Royal Bank of Canada | 29.6619 | -0.1678 | -0.56 | 2.23 M | |
| EMP-A | Empire Company Limited | 14.8061 | -0.0829 | -0.56 | 76.8 K | |
| CS | Capstone Mining Corp | 3.68 | -0.02 | -0.54 | 334.8 K | |
| MRC | Morguard Corp | 67.4624 | -0.3629 | -0.54 | 3.37 K | |
| CCA | Cogeco Communications Inc | 29.0987 | -0.1555 | -0.53 | 18.39 K | |
| BN-PX | Brookfield Corporation | 10.4747 | -0.0553 | -0.53 | 39.32 K | |
| LB | Laurentian Bank | 20.5608 | -0.1069 | -0.52 | 48.4 K | |
| DOL | Dollarama Inc | 5.1219 | -0.0266 | -0.52 | 477.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.4602 | 247.63 B | -0.0332 | -0.95 | 1.35 K |
| BYDDY | BYD Company Limited | 5.66 | 104.39 B | -0.14 | -2.41 | 49.7 K |
| CSCCF | Capstone Copper Corp. | 3.84 | 8.17 B | -0.18 | -4.48 | 8.95 K |
| PMCOF | Prospector Metals Corp. | 4.02 | 143.57 M | -0.03 | -0.74 | 9.8 K |
| FTEG | For The Earth Corp | 231.0002 | 3.7 M | -36.0001 | -13.48 | 182 |
| NPHC | Nutra Pharma Corp | 3.12 | 3.58 M | -0.08 | -2.5 | 3.69 K |
| CGAC | Code Green Apparel Corp | 112.50 | 1.05 M | -9.50 | -7.79 | 363 |
| ERHE | ERHC Energy Inc | 14.50 | 863.83 K | -0.50 | -3.33 | 137.87 K |
| GSFI | Green Stream Holdings Inc | 471.2249 | 654.18 K | -58.2412 | -11 | 251 |
| EORBF | Orbite Technologies Inc | 3.36 | 164.69 K | -0.142 | -4.05 | 23.43 K |
| KALY | Kali Inc | 10.425 | 101.82 K | -2.325 | -18.24 | 54.27 K |
| BORK | Bourque Industries Inc | 3.91 | 94.06 K | -0.11 | -2.74 | 106.79 K |
| LGBI | Cannabiz Mobile Inc | 16.00 | 64.81 K | -3.20 | -16.67 | 75 |
| MMMM | Quad M Solutions Inc | 40.00 | 21.74 K | -15.00 | -27.27 | 100 |
| XDSL | mPhase Technologies Inc | 35.00 | 16.8 K | -1.00 | -2.78 | 153 |
| STTO | SITO Mobile Ltd. | 3.30 | 5.13 K | -0.80 | -19.51 | 8.84 K |
| CBKCQ | Christopher & Banks Corporation | 6.5382 | 3.86 K | -0.0589 | -0.89 | 129.97 K |
| RITT | RiT Technologies Ltd | 7.65 | 1.55 K | -0.05 | -0.65 | 16.33 K |
| SIMPQ | Simply Inc | 190.00 | 1.55 K | -3.50 | -1.81 | 17 |
| PRZM | Prism Technologies Group Inc | 7.65 | 1.01 K | -0.24 | -3.04 | 3.2 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.3895 | 785 | -0.3576 | -5.3 | 76.41 K |
| AFPW | AlumiFuel Power Corporation | 175.00 | -15.00 | -7.89 | 28 | |
| NOHO | Dragon Life Science Holdings Group Inc | 8.25 | -0.15 | -1.79 | 4.77 K | |
| SGRCF | San Gold Corporation | 3.68 | -0.06 | -1.6 | 51.03 K | |
| DSUS | Drone Services USA Inc | 20.54 | -0.26 | -1.25 | 85.2 K | |
| TREVQ | Trevali Mining Corporation | 17.00 | -0.18 | -1.05 | 38 | |
| ESINQ | ITT Educational Services Inc | 91.40 | -0.47 | -0.51 | 606.17 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 240.00 | 10.32 M | -10.00 | -4 | 6 |
| BAV-H | Bravern Ventures Ltd | 6.2999 | -3.5999 | -36.36 | 76.58 K | |
| USS | Uniserve Communications Corporation | 7.8947 | -2.6316 | -25 | 15 | |
| BFM | Bedford Metals Corp. | 44.1818 | -13.0909 | -22.86 | 287 | |
| KORE | KORE Mining Ltd | 5.50 | -1.50 | -21.43 | 50 | |
| ROAR | Lion Rock Resources Inc. | 6.00 | -1.00 | -14.29 | 6.59 K | |
| ANDC | Andina Copper Corporation | 23.75 | -3.125 | -11.63 | 653 | |
| VO | ValOre Metals Corp | 3.90 | -0.50 | -11.36 | 4.7 K | |
| CTEK | CLEANTEK Industries Inc | 14.7059 | -1.7647 | -10.71 | 354 | |
| SKP | StrikePoint Gold Inc | 18.00 | -2.00 | -10 | 1.54 K | |
| QCX | QcX Gold Corp | 22.00 | -2.00 | -8.33 | 1 K | |
| EGM | EnGold Mines Ltd | 3.2233 | -0.2763 | -7.9 | 6.06 K | |
| ABM | Athabasca Minerals Inc | 108.00 | -9.00 | -7.69 | 269 K | |
| LMR | Lomiko Metals Inc | 6.00 | -0.50 | -7.69 | 800 | |
| CTN | Centurion Minerals Ltd | 350.3993 | -28.7999 | -7.59 | 37 | |
| NTH | Nord Precious Metals Mining Inc. | 11.3835 | -0.8757 | -7.14 | 3.02 K | |
| CBI | Colibri Resource Corporation | 19.50 | -1.50 | -7.14 | 2.77 K | |
| CAMB | Cambria Gold Mines Inc. | 50.50 | -3.50 | -6.48 | 171.7 K | |
| ENDR | Enduro Metals Corporation | 6.10 | -0.40 | -6.15 | 1 K | |
| VVTM | VVT Med Inc. | 724.2991 | -46.7289 | -6.06 | 3 | |
| VLX | Velox Energy Materials Inc. | 3.062 | -0.1801 | -5.56 | 2.39 K | |
| MRZL | Mont Royal Resources Limited. | 12.1212 | -0.6993 | -5.45 | 5.73 K | |
| EON | EON Lithium Corp. | 35.00 | -2.00 | -5.41 | 62 | |
| CMIL | Capella Minerals Limited | 18.90 | -1.05 | -5.26 | 133 | |
| BVA | Bravada Gold Corporation | 7.20 | -0.40 | -5.26 | 409 | |
| SA-H | Southern Arc Minerals Inc | 16.60 | -0.90 | -5.14 | 15.24 K | |
| PX | Pelangio Exploration Inc | 5.70 | -0.30 | -5 | 9.38 K | |
| GMI | Green Mining Innovation Inc. | 40.00 | -2.00 | -4.76 | 50 | |
| WINS | Winshear Gold Corp | 14.8002 | -0.74 | -4.76 | 1.27 K | |
| AAN | Aton Resources Inc | 5.25 | -0.25 | -4.55 | 1.6 K | |
| VAX | Vantex Resources Ltd | 10.50 | -0.50 | -4.55 | 170 | |
| MYID | Killi Ltd | 145.0895 | -6.696 | -4.41 | 20.6 K | |
| TIE | Coloured Ties Capital Inc. | 12.9412 | -0.5176 | -3.85 | 8.78 K | |
| KRY | Koryx Copper Inc. | 81.00 | -3.00 | -3.57 | 23 | |
| VCV | Vatic Ventures Corp. | 141.2934 | -4.7098 | -3.23 | 1 | |
| NAM | New Age Metals Inc | 3.72 | -0.12 | -3.12 | 1.84 K | |
| MKT | DeepMarkit Corp | 7.875 | -0.25 | -3.08 | 320 | |
| TIG | Triumph Gold Corp | 32.00 | -1.00 | -3.03 | 342 | |
| MVI-H | Monitor Ventures Inc | 33.50 | -1.00 | -2.9 | 240 | |
| CTA | Centaurus Energy Inc | 340.00 | -10.00 | -2.86 | 361 | |
| AEMC | Alaska Energy Metals Corporation | 68.00 | -2.00 | -2.86 | 191 | |
| SILV | Silver Valley Metals Corp. | 18.63 | -0.54 | -2.82 | 106.9 K | |
| COR | Camino Minerals Corporation | 3.50 | -0.10 | -2.78 | 5.54 K | |
| CKG | Chesapeake Gold Corp | 11.75 | -0.33 | -2.73 | 8.4 K | |
| LTV | Leonovus Inc | 11.40 | -0.30 | -2.56 | 33 | |
| BARU | Baru Gold Corp | 27.8083 | -0.6854 | -2.41 | 57.52 K | |
| BKM | Pacific Booker Minerals Inc | 7.52 | -0.16 | -2.08 | 1.9 K | |
| KTN | Kootenay Silver Inc | 9.70 | -0.20 | -2.02 | 1.05 K | |
| IFOS | Itafos Inc | 256.5715 | -4.648 | -1.78 | 422 | |
| BAT | Batero Gold Corp | 3.45 | -0.06 | -1.71 | 70.7 K | |
| CTH | CoTec Holdings Corp. | 1180.00 | -20.00 | -1.67 | 5 | |
| UCU | Ucore Rare Metals Inc | 5.90 | -0.10 | -1.67 | 147.37 K | |
| RET-A | Reitmans (Canada) Limited | 10.3084 | -0.1687 | -1.61 | 43.62 K | |
| NEXG | NeXGold Mining Corp | 14.76 | -0.24 | -1.6 | 4.28 K | |
| LA | Los Andes Copper Ltd | 4.15 | -0.05 | -1.19 | 13 K | |
| AMM | Almaden Minerals Ltd. | 3.71 | -0.02 | -0.54 | 90.9 K |