Loser Volumes for 22 August 2012 from 00:00:00 until 23:59:59
Loser Volumes for 22 August 2012 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 | 34.8076 | 63.36 B | -0.2464 | -0.7 | 135.6 K |
| SEB | Seaboard Corporation | 2168.1809 | 4.21 B | -32.6021 | -1.48 | 700 |
| PRK | Park National Corp | 39.8674 | 3.8 B | -0.4704 | -1.17 | 9.8 K |
| NHC | National Healthcare Corp | 30.1432 | 3.25 B | -0.6424 | -2.09 | 9.2 K |
| OBE | Obsidian Energy Ltd | 81.6917 | 637.05 M | -0.8219 | -1 | 224.64 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.6052 | 301.81 M | -0.0956 | -1.24 | 69.5 K |
| BKTI | Bk Technologies Inc | 6.9286 | 301.45 M | -0.2471 | -3.44 | 2.5 K |
| GTE | Gran Tierra Energy Inc | 47.20 | 241.51 M | -2.00 | -4.07 | 33.38 K |
| CMT | Core Molding Technologies Inc | 7.5567 | 210.23 M | -0.1978 | -2.55 | 1.6 K |
| NEN | New England Realty Associates | 19.2527 | 200.4 M | -0.1382 | -0.71 | 700 |
| SIF | Sifco Industries | 19.3158 | 172.93 M | -0.1558 | -0.8 | 1.4 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 171.81 M | -70.00 | -5.26 | 2 |
| BCV | Bancroft Convertible Fund | 6.1786 | 142.62 M | -0.041 | -0.66 | 6.3 K |
| IBIO | Ibio Inc | 5350.00 | 72.53 M | -100.00 | -1.83 | 16 |
| XTNT | Xtant Medical Holdings Inc | 184.7999 | 61.21 M | -4.80 | -2.53 | 369 |
| FSP | Franklin Street Properties | 5.156 | 48.22 M | -0.0287 | -0.55 | 259.8 K |
| OPTT | Ocean Power Tech Inc | 530.60 | 41.59 M | -7.40 | -1.38 | 102.98 K |
| AGIG | AGIG | 131.25 | 40.94 M | -8.75 | -6.25 | 858 |
| TOON | Kartoon Studios Inc | 450.00 | 35.34 M | -60.00 | -11.76 | 9 |
| INLX | Intellinetics Inc | 560.00 | 24.27 M | -31.50 | -5.33 | 2 |
| TOVX | Theriva Biologics Inc | 17500.00 | 10.53 M | -175.00 | -0.99 | 5 |
| UUU | Universal Security Instruments | 3.6628 | 10.33 M | -0.0505 | -1.36 | 2.8 K |
| REED | Reed's, Inc. | 1858.6182 | 9.38 M | -85.2948 | -4.39 | 1.61 K |
| DSS | Document Security Systems | 8142.9873 | 5.43 M | -83.0918 | -1.01 | 22 |
| ITP | IT Tech Packaging Inc | 20.6296 | 3.08 M | -0.1955 | -0.94 | 644 |
| LODE | Comstock Mining Inc | 710.00 | -7.50 | -1.05 | 711 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 24.3146 | 3.66 T | -0.207 | -0.84 | 33.44 M |
| MU | Micron Technology | 6.1638 | 1.01 T | -0.1366 | -2.17 | 26.04 M |
| AMD | Advanced Micro Devices | 4.01 | 845.6 B | -0.06 | -1.47 | 17.67 M |
| INTC | Intel Corp | 18.2137 | 506.92 B | -0.269 | -1.46 | 33.63 M |
| PANW | Palo Alto Networks Inc | 10.5417 | 298.57 B | -0.1783 | -1.66 | 747.91 K |
| TXN | Texas Instruments | 20.1725 | 258.13 B | -0.1785 | -0.88 | 6.67 M |
| KLAC | K L A-Tencor Corp | 32.417 | 255.31 B | -0.1947 | -0.6 | 1.57 M |
| VZ | Verizon Communications Inc | 21.1613 | 195.75 B | -0.1341 | -0.63 | 13.56 M |
| TMUS | T-Mobile US | 15.4706 | 191.78 B | -0.7011 | -4.34 | 4.99 M |
| ADI | Analog Devices | 29.3777 | 185.23 B | -0.4736 | -1.59 | 3.98 M |
| GILD | Gilead Sciences Inc | 19.509 | 167.92 B | -0.1174 | -0.6 | 7.43 M |
| IBKR | Interactive Brokers | 3.4017 | 150.34 B | -0.0224 | -0.65 | 3.3 M |
| SNY | Sanofi-Aventis S.A. ADR | 24.9226 | 102.17 B | -0.2422 | -0.96 | 2.44 M |
| MELI | MercadoLibre Inc | 80.5109 | 95.77 B | -0.8977 | -1.1 | 500.25 K |
| CTAS | Cintas Corp | 8.6485 | 81.49 B | -0.0445 | -0.51 | 1.28 M |
| PCAR | Paccar Inc | 16.4468 | 71.55 B | -0.2639 | -1.58 | 2.29 M |
| TER | Teradyne Inc | 14.4458 | 63.17 B | -0.0828 | -0.57 | 2.52 M |
| NXPI | Nxp Semiconductors | 20.9788 | 59.99 B | -0.504 | -2.35 | 3.17 M |
| NDAQ | Nasdaq Inc | 6.1911 | 52.95 B | -0.1415 | -2.23 | 4.49 M |
| EA | Electronic Arts Inc | 13.0553 | 52.58 B | -0.1166 | -0.89 | 4.13 M |
| AXON | Axon Enterprise Inc | 5.42 | 48.94 B | -0.09 | -1.63 | 262 K |
| TRI | Thomson Reuters Corporation Common Shares | 19.8228 | 47.65 B | -0.2267 | -1.13 | 937.1 K |
| EXC | Exelon Corp | 16.0267 | 46.9 B | -0.1686 | -1.04 | 5.69 M |
| FLEX | Flextronics Intl Ltd | 4.8807 | 46.42 B | -0.0727 | -1.47 | 2.85 M |
| IDXX | Idexx Laboratories | 46.65 | 46.39 B | -0.305 | -0.65 | 351.49 K |
| UAL | United Airlines Holdings Inc | 19.35 | 43.04 B | -0.22 | -1.12 | 4.09 M |
| ESLT | Elbit Systems Ltd | 24.5472 | 39.78 B | -0.6613 | -2.62 | 13.8 K |
| STLD | Steel Dynamics Inc | 9.6338 | 38.23 B | -0.1549 | -1.58 | 2.44 M |
| VOD | Vodafone Grp Plc ADR | 14.0691 | 36.13 B | -0.111 | -0.78 | 3.87 M |
| MSTR | Strategy | 12.619 | 34.67 B | -0.214 | -1.67 | 1.53 M |
| ERIC | Ericsson ADR | 6.5022 | 34.08 B | -0.0399 | -0.61 | 3.41 M |
| DXCM | Dexcom | 3.1025 | 33.55 B | -0.0575 | -1.82 | 2.25 M |
| WTW | Weight Watchers International, Inc | 76.2493 | 32.08 B | -0.4782 | -0.62 | 205.36 K |
| ON | On Semiconductor | 6.54 | 31.41 B | -0.09 | -1.36 | 9.35 M |
| FISV | Fiserv Inc | 16.8454 | 29.74 B | -0.103 | -0.61 | 2.27 M |
| ALNY | Alnylam Pharmaceuticals | 17.85 | 29.24 B | -0.09 | -0.5 | 259.5 K |
| TSEM | Tower Semiconductor | 7.38 | 28.5 B | -0.16 | -2.12 | 16.6 K |
| SATS | Echostar Corp | 18.3933 | 26.67 B | -0.1837 | -0.99 | 128.71 K |
| FSLR | First Solar Inc | 23.93 | 26.18 B | -0.21 | -0.87 | 8.36 M |
| FCNCA | First Citizens Bancs | 155.0497 | 26.09 B | -2.7338 | -1.73 | 8.1 K |
| VRSK | Verisk Analytics Inc | 46.0652 | 25.26 B | -0.3527 | -0.76 | 509.5 K |
| EXPD | Expeditors Intl | 31.825 | 23.74 B | -0.4188 | -1.3 | 1.14 M |
| FFIV | F5 Networks Inc | 100.23 | 23.26 B | -2.08 | -2.03 | 1.32 M |
| WWD | Woodward Inc | 33.1402 | 22.26 B | -0.5107 | -1.52 | 190.37 K |
| ENTG | Entegris Inc | 8.3778 | 22.02 B | -0.1627 | -1.91 | 266.3 K |
| LSCC | Lattice Semicond | 3.84 | 18.91 B | -0.08 | -2.04 | 740.81 K |
| EWBC | East West Bancorp | 16.2853 | 18.28 B | -0.1261 | -0.77 | 823.34 K |
| LNT | Alliant Energy Corp | 14.5638 | 18.25 B | -0.0836 | -0.57 | 537.41 K |
| GEN | Gen Digital Inc | 6.3726 | 17.03 B | -0.0572 | -0.89 | 7.99 M |
| PAA | Plains All American Pipeline LP | 16.2417 | 16.62 B | -0.1083 | -0.66 | 578 K |
| PNFP | Pinnacle Finl Ptnrs | 17.2312 | 16.48 B | -0.2099 | -1.2 | 50.54 K |
| UHAL | A M E R C O | 8.7311 | 14.02 B | -0.1931 | -2.16 | 128 K |
| AMKR | Amkor Technology | 4.5285 | 13.85 B | -0.2511 | -5.25 | 1.4 M |
| AEIS | Advanced Energy | 12.9129 | 13.66 B | -0.1079 | -0.83 | 192.3 K |
| NVMI | Nova Ltd | 7.17 | 13.15 B | -0.13 | -1.78 | 91.89 K |
| HAS | Hasbro Inc | 24.2608 | 12.95 B | -0.1542 | -0.63 | 621.7 K |
| ERIE | Erie Indemnity Company | 43.2229 | 12.79 B | -0.4002 | -0.92 | 18 K |
| SEIC | Sei Investments Company | 18.3596 | 12.59 B | -0.1245 | -0.67 | 800.25 K |
| ALGN | Align Technology | 33.78 | 12.41 B | -0.29 | -0.85 | 599.98 K |
| SMTC | Semtech Corp | 24.77 | 12.03 B | -0.35 | -1.39 | 559.1 K |
| ICLR | Icon Plc | 23.10 | 12.01 B | -0.34 | -1.45 | 62.04 K |
| CGNX | Cognex Cp | 8.032 | 11.9 B | -0.0687 | -0.85 | 477.6 K |
| LFUS | Littelfuse Inc | 47.2943 | 11.8 B | -0.7521 | -1.57 | 44.35 K |
| BPOP | Popular Inc | 11.9057 | 11.35 B | -0.2098 | -1.73 | 1.09 M |
| UMBF | Ump Financial Corp | 38.8666 | 11.27 B | -0.3563 | -0.91 | 84.3 K |
| SANM | Sanmina Corp | 8.95 | 11.12 B | -0.05 | -0.56 | 197.04 K |
| RMBS | Rambus Inc | 4.76 | 10.87 B | -0.04 | -0.83 | 1.3 M |
| SSB | South State Cp | 29.3495 | 10.69 B | -0.318 | -1.07 | 27.6 K |
| CYTK | Cytokinetics | 4.5594 | 10.67 B | -0.069 | -1.49 | 90.38 K |
| ZION | Zions Bancorp | 14.3127 | 10.56 B | -0.111 | -0.77 | 1.39 M |
| VICR | Vicor Cp | 6.38 | 10.32 B | -0.07 | -1.09 | 56.2 K |
| ENSG | The Ensign Group IN | 6.9448 | 10.29 B | -0.1476 | -2.08 | 266.1 K |
| HSIC | Henry Schein Inc | 30.3178 | 10.15 B | -0.2078 | -0.68 | 599.62 K |
| SWKS | Skyworks Solutions | 23.0883 | 10.05 B | -0.3238 | -1.38 | 2.31 M |
| SAIA | Saia Inc | 15.4467 | 9.96 B | -0.1333 | -0.86 | 238.84 K |
| VIAV | Viavi Solutions | 6.6633 | 9.95 B | -0.0398 | -0.59 | 3.91 M |
| HALO | Halozyme Therapeutic | 5.75 | 9.87 B | -0.03 | -0.52 | 593.27 K |
| KTOS | Kratos Defns | 5.15 | 9.73 B | -0.13 | -2.46 | 153.31 K |
| FORM | Formfactor Inc | 5.35 | 9.38 B | -0.09 | -1.65 | 151.24 K |
| COLB | Columbia Banking Sys | 8.9126 | 9.2 B | -0.1142 | -1.27 | 126.8 K |
| TTEK | Tetra Tech Inc | 4.682 | 9.09 B | -0.12 | -2.5 | 1.81 M |
| BOKF | Bok Financial Corp | 40.6089 | 8.79 B | -0.4374 | -1.07 | 23.8 K |
| CBSH | Commerce Bancshares | 18.5118 | 8.74 B | -0.2295 | -1.22 | 385.07 K |
| AVAV | Aerovironment Inc | 23.75 | 8.55 B | -0.71 | -2.9 | 116.7 K |
| IDCC | Interdigital Inc | 25.0264 | 8.35 B | -0.1304 | -0.52 | 465.43 K |
| GGAL | Grupo Fin Galicia ADR | 3.6445 | 8.29 B | -0.0519 | -1.4 | 48.3 K |
| ALKS | Alkermes Plc | 17.93 | 8.28 B | -0.29 | -1.59 | 583.3 K |
| VLY | Valley National Bancorp | 5.1006 | 8.25 B | -0.0696 | -1.35 | 540.5 K |
| RIOT | Riot Blockchain Inc | 11.4147 | 8.15 B | -0.1427 | -1.23 | 992 |
| AAON | Aaon Inc | 5.093 | 7.83 B | -0.1638 | -3.12 | 162.36 K |
| CHRD | Chord Energy Corp | 17.8462 | 7.71 B | -0.1025 | -0.57 | 1.09 M |
| POWL | Powell Inds Inc | 27.8137 | 7.7 B | -0.4644 | -1.64 | 20.04 K |
| BRKR | Bruker Corp | 11.5244 | 7.66 B | -0.0767 | -0.66 | 315.5 K |
| AVT | Avnet Inc | 24.6522 | 7.59 B | -0.6956 | -2.74 | 1.14 M |
| PLXS | Plexus Cp | 30.55 | 7.41 B | -0.48 | -1.55 | 321.95 K |
| SLAB | Silicon Labs Inc | 38.74 | 7.2 B | -0.29 | -0.74 | 182.05 K |
| UBSI | United Bkshs Inc | 14.0766 | 6.8 B | -0.1327 | -0.93 | 138.6 K |
| MRCY | Mercury Sys Inc | 9.2171 | 6.77 B | -0.0962 | -1.03 | 157.68 K |
| GBCI | Glacier Bancorp Inc | 9.9836 | 6.63 B | -0.0839 | -0.83 | 130.3 K |
| RUSHA | Rush Entpr Cl A | 7.1396 | 6.43 B | -0.0716 | -0.99 | 135.86 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 10.5684 | 2.16 T | -0.1835 | -1.71 | 7.54 M |
| JPM | JP Morgan Chase & Company | 26.3072 | 957.98 B | -0.1461 | -0.55 | 16.9 M |
| CAT | Caterpillar Inc | 62.8625 | 403.73 B | -1.1124 | -1.74 | 8.84 M |
| KO | Coca-Cola Company | 25.3373 | 372.42 B | -0.3202 | -1.25 | 13.48 M |
| GS | Goldman Sachs Group | 80.8827 | 310.64 B | -0.5023 | -0.62 | 4.2 M |
| PM | Philip Morris International Inc | 47.3294 | 291.31 B | -0.4375 | -0.92 | 3.91 M |
| RY | Royal Bank of Canada | 31.7763 | 289.8 B | -0.3416 | -1.06 | 372.2 K |
| WFC | Wells Fargo & Company | 23.32 | 270.49 B | -0.1365 | -0.58 | 18.86 M |
| C | Citigroup Inc | 22.4416 | 233.44 B | -0.1767 | -0.78 | 31.09 M |
| SAP | SAP Ag ADR | 51.4084 | 230.47 B | -0.3399 | -0.66 | 794.5 K |
| IBM | International Business Machines | 113.2357 | 221.01 B | -0.8037 | -0.7 | 3.45 M |
| APH | Amphenol Corp | 6.7172 | 210.78 B | -0.1079 | -1.58 | 7.16 M |
| SAN | Banco Santander ADR | 3.4066 | 207.64 B | -0.0196 | -0.57 | 3.16 M |
| BA | Boeing Company | 60.6329 | 186.95 B | -0.3915 | -0.64 | 4.24 M |
| SCHW | The Charles Schwab Corp | 11.1128 | 184.96 B | -0.0678 | -0.61 | 6.82 M |
| NEE | Nextera Energy | 12.717 | 181.86 B | -0.0653 | -0.51 | 6.11 M |
| DE | Deere & Company | 59.4333 | 166.65 B | -0.4783 | -0.8 | 3.62 M |
| WELL | Welltower Inc | 33.8341 | 163.47 B | -0.9369 | -2.69 | 4.73 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.4781 | 156.08 B | -0.0238 | -0.68 | 482.9 K |
| COF | Capital One Financial Corp | 43.9781 | 138.09 B | -0.4643 | -1.04 | 3.1 M |
| GLW | Corning Inc | 8.2398 | 137.61 B | -0.0913 | -1.1 | 10.45 M |
| LMT | Lockheed Martin Corp | 62.3187 | 135.88 B | -0.5158 | -0.82 | 1.61 M |
| PLD | Prologis Inc | 22.0459 | 130.3 B | -0.2919 | -1.31 | 1.86 M |
| SYK | Stryker Corp | 45.4391 | 128.79 B | -0.4052 | -0.88 | 2.15 M |
| BTI | British American Tobacco Industries ADR | 22.8185 | 127.72 B | -0.3083 | -1.33 | 351.6 K |
| BMO | Bank of Montreal | 32.5795 | 125.93 B | -0.2968 | -0.9 | 304.8 K |
| NOW | Servicenow Inc | 29.85 | 121.84 B | -0.41 | -1.35 | 617.8 K |
| MO | Altria Group | 16.1044 | 113.95 B | -0.2374 | -1.45 | 15.41 M |
| MDT | Medtronic Inc | 29.0084 | 110.34 B | -0.328 | -1.12 | 3.63 M |
| BNS | Bank of Nova Scotia | 27.0795 | 106.83 B | -0.3205 | -1.17 | 612.2 K |
| TT | Trane Technologies Plc | 22.8748 | 104.39 B | -0.3126 | -1.35 | 5.11 M |
| PWR | Quanta Services | 23.9639 | 103.99 B | -0.4135 | -1.7 | 1.13 M |
| KKR | KKR & Co. LP | 9.1849 | 100.9 B | -0.0575 | -0.62 | 854.9 K |
| CNQ | Canadian Natural Resources | 8.7113 | 96.32 B | -0.1264 | -1.43 | 5.59 M |
| VLO | Valero Energy Corp | 16.8783 | 91.67 B | -0.1428 | -0.84 | 8.23 M |
| EMR | Emerson Electric Company | 35.9521 | 88.97 B | -0.4524 | -1.24 | 3.87 M |
| HCA | Hca Holdings Inc | 22.5001 | 88.9 B | -0.2385 | -1.05 | 979.3 K |
| CMI | Cummins Inc | 71.8954 | 87.76 B | -0.9064 | -1.25 | 2.15 M |
| ITW | Illinois Tool Works Inc | 42.7038 | 84.89 B | -0.2326 | -0.54 | 2.53 M |
| EPD | Enterprise Products Partners LP | 10.8011 | 82.47 B | -0.11 | -1.01 | 1.66 M |
| CP | Canadian Pacific Railway | 14.9701 | 80.46 B | -0.1784 | -1.18 | 1.89 M |
| NOC | Northrop Grumman Corp | 53.2907 | 78.34 B | -0.9202 | -1.7 | 2.17 M |
| SU | Suncor Energy Inc | 19.7261 | 76.1 B | -0.2896 | -1.45 | 3.12 M |
| FDX | Fedex Corp | 74.9227 | 74.77 B | -0.6443 | -0.85 | 1.42 M |
| BSX | Boston Scientific Corp | 5.52 | 72.97 B | -0.11 | -1.95 | 14.15 M |
| URI | United Rentals | 31.8637 | 72.05 B | -0.2228 | -0.69 | 1.98 M |
| TRP | Tc Energy Corp | 22.0147 | 68.1 B | -0.2649 | -1.19 | 512 K |
| TGT | Target Corporation | 42.836 | 67.27 B | -0.3028 | -0.7 | 2.68 M |
| GS-PD | The Goldman Sachs Group Inc | 10.4748 | 66.3 B | -0.1093 | -1.03 | 68.83 K |
| AFL | Aflac Inc | 16.7067 | 63.7 B | -0.1523 | -0.9 | 3.41 M |
| TEL | TE Connectivity Ltd | 27.4674 | 63.29 B | -0.5791 | -2.06 | 1.91 M |
| FIX | Comfort Systems USA | 9.6331 | 62.48 B | -0.2598 | -2.63 | 74.72 K |
| MET | Metlife Inc | 23.2497 | 61.85 B | -0.3202 | -1.36 | 8.31 M |
| DAL | Delta Air Lines Inc | 8.2128 | 60.95 B | -0.1551 | -1.85 | 10.37 M |
| CAH | Cardinal Health | 27.6768 | 54.7 B | -0.1676 | -0.6 | 2.39 M |
| CVE | Cenovus Energy Inc | 24.1456 | 53.58 B | -0.1516 | -0.62 | 655.2 K |
| LHX | L3Harris Technologies Inc | 34.5265 | 53.15 B | -0.2393 | -0.69 | 808.1 K |
| HEI | Heico Corp | 13.0393 | 51.35 B | -0.2998 | -2.25 | 666.5 K |
| WAB | Wabtec Corp | 37.8712 | 50.75 B | -0.2242 | -0.59 | 600.32 K |
| ETR | Entergy Corp | 19.7501 | 49.85 B | -0.1122 | -0.56 | 1.91 M |
| ROK | Rockwell Automation Inc | 54.7246 | 49.54 B | -0.5273 | -0.95 | 977.05 K |
| TRI | Thomson Reuters Corp | 20.1763 | 48.62 B | -0.2308 | -1.13 | 902.43 K |
| CBRE | CBRE Group Inc | 17.89 | 44.23 B | -0.25 | -1.38 | 1.61 M |
| WDS | Woodside Energy Group Ltd | 20.4366 | 44.17 B | -0.7616 | -3.59 | 14.68 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 60.2992 | 43.02 B | -0.8296 | -1.36 | 844 K |
| PRU | Prudential Financial Inc | 30.8109 | 42.91 B | -0.1919 | -0.62 | 2.27 M |
| LYV | Live Nation Entertainment | 8.61 | 42.75 B | -0.12 | -1.37 | 913.83 K |
| CLS | Celestica Inc | 7.72 | 42.67 B | -0.19 | -2.4 | 405.77 K |
| BSBR | Banco Santander Brasil S.A. ADR | 3.0905 | 42.53 B | -0.0228 | -0.73 | 3.11 M |
| AIG | American International Group | 25.2737 | 42.06 B | -0.4369 | -1.7 | 10.29 M |
| CCL | Carnival Corp | 26.9029 | 40.99 B | -0.2052 | -0.76 | 3.09 M |
| HIG | Hartford Financial Services Group | 13.757 | 38.94 B | -0.2415 | -1.73 | 6.38 M |
| HEI-A | HEICO Corporation | 10.8297 | 37.14 B | -0.0815 | -0.75 | 118.99 K |
| EME | Emcor Group | 25.954 | 36.51 B | -0.3068 | -1.17 | 139.6 K |
| JBL | Jabil Inc. | 20.4272 | 35.87 B | -0.1931 | -0.94 | 1.61 M |
| TKO | Tko Group Holdings Inc Cl A | 6.2844 | 35.26 B | -0.2836 | -4.32 | 115.2 K |
| UI | Ubiquiti Networks | 8.1062 | 33.89 B | -0.2008 | -2.42 | 572.62 K |
| EQT | Eqt Corp | 27.8157 | 33.01 B | -0.1731 | -0.62 | 870.89 K |
| RMD | Resmed Inc | 30.7263 | 32.37 B | -0.456 | -1.46 | 849.6 K |
| TECK | Teck Resources Ltd | 23.3909 | 31.72 B | -0.1873 | -0.79 | 1.26 M |
| EL | Estee Lauder Companies | 50.0614 | 31.47 B | -0.4603 | -0.91 | 1.74 M |
| BAP | Credicorp Ltd | 80.059 | 31.15 B | -0.5302 | -0.66 | 205.62 K |
| DTE | Dte Energy Company | 31.6302 | 29.48 B | -0.1967 | -0.62 | 521.58 K |
| XYL | Xylem Inc | 20.9479 | 29.04 B | -0.1507 | -0.71 | 575.6 K |
| ATO | Atmos Energy Corp | 24.9842 | 28.82 B | -0.2104 | -0.84 | 478.8 K |
| CW | Curtiss-Wright Corp | 27.7589 | 27.98 B | -0.4157 | -1.48 | 93.57 K |
| FTI | Technipfmc Plc | 31.6338 | 27.92 B | -0.2875 | -0.9 | 1.56 M |
| ATI | Allegheny Technologies Inc | 29.9031 | 27.31 B | -0.3172 | -1.05 | 1.57 M |
| HAL | Halliburton Company | 27.1415 | 27.03 B | -0.3836 | -1.39 | 15.01 M |
| WRB | W.R. Berkley Corp | 8.1132 | 26.58 B | -0.0697 | -0.85 | 853.54 K |
| HPQ | HP Inc | 5.6574 | 26.36 B | -0.2151 | -3.66 | 84.12 M |
| CPAY | Corpay Inc | 43.17 | 25.92 B | -0.22 | -0.51 | 337.6 K |
| DGX | Quest Diagnostics Inc | 45.58 | 25.87 B | -0.3792 | -0.83 | 779.04 K |
| NRG | NRG Energy | 16.06 | 24.69 B | -0.2766 | -1.69 | 5.02 M |
| CHD | Church & Dwight Company | 22.7956 | 24.41 B | -0.2313 | -1 | 1.78 M |
| FICO | Fair Isaac and Company | 43.8026 | 24.28 B | -0.8154 | -1.83 | 170.23 K |
| LUV | Southwest Airlines Company | 8.055 | 23.8 B | -0.121 | -1.48 | 8.26 M |
| DRI | Darden Restaurants | 30.8602 | 23.43 B | -0.1752 | -0.56 | 1.03 M |
| IHG | Intercontinental Hotels Group ADR | 18.7502 | 23.31 B | -0.243 | -1.28 | 327.85 K |
| FIS | Fidelity National Information Services | 24.6157 | 22.88 B | -0.2331 | -0.94 | 1.13 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 6.30 | -0.60 | -8.7 | 683 | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.127 | -0.254 | -5.8 | 16.25 K | |
| SOIL | Saturn Oil and Gas Inc | 3.80 | -0.20 | -5 | 3.46 K | |
| PGIC | Premium Global Income Split Corp | 9.2294 | -0.4558 | -4.71 | 169 | |
| FAR | Foraco International Sa | 3.1082 | -0.1209 | -3.74 | 15 K | |
| HBP | Helix Biopharm | 5.25 | -0.20 | -3.67 | 380 | |
| GTE | Gran Tierra Energy Inc | 46.90 | -1.70 | -3.5 | 22.52 K | |
| TAL | Petrotal Corp | 93.1928 | -2.8674 | -2.99 | 6.91 K | |
| EFX | Enerflex Ltd | 9.1225 | -0.2563 | -2.73 | 38.9 K | |
| TCL-A | Transcontinental Inc | 4.3953 | -0.1181 | -2.62 | 499.9 K | |
| TPX-B | Molson Coors Canada Inc | 30.4757 | -0.8061 | -2.58 | 384 | |
| KRN | Karnalyte Resources Inc | 6.45 | -0.17 | -2.57 | 2 K | |
| CRRX | Carerx Corp | 14.9563 | -0.3936 | -2.56 | 5.77 K | |
| TECK-A | Teck Resources Limited | 24.4776 | -0.6355 | -2.53 | 550 | |
| CLS | Celestica Inc Sv | 7.65 | -0.18 | -2.3 | 327.8 K | |
| WCP | Whitecap Resources Inc | 3.4211 | -0.08 | -2.29 | 904.8 K | |
| STN | Stantec Inc | 13.1841 | -0.293 | -2.17 | 88.47 K | |
| TVA-B | TVA Group Inc | 7.24 | -0.16 | -2.16 | 1.1 K | |
| PSI | Pason Systems Inc | 8.5741 | -0.1857 | -2.12 | 44.52 K | |
| CJT | Cargojet Inc | 5.52 | -0.1073 | -1.91 | 6.5 K | |
| VET | Vermilion Energy Inc | 24.7721 | -0.474 | -1.88 | 153.4 K | |
| ALC | Algoma Central | 5.411 | -0.1017 | -1.84 | 172 | |
| SII | Sprott Inc | 26.1672 | -0.4835 | -1.81 | 990 | |
| TCW | Trican Well | 7.8389 | -0.1425 | -1.79 | 221.8 K | |
| ENGH | Enghouse Systems Ltd | 5.2029 | -0.094 | -1.77 | 4.2 K | |
| TC | Tucows Inc | 4.52 | -0.08 | -1.74 | 225 | |
| TRZ | Transat At Inc | 3.40 | -0.06 | -1.73 | 72.9 K | |
| POU | Paramount Resources Ltd | 9.6319 | -0.1645 | -1.68 | 61.09 K | |
| QBR-A | Quebecor Inc | 6.8726 | -0.1152 | -1.65 | 826 | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.3131 | -0.1048 | -1.63 | 14.93 K | |
| GBT | Bmtc Group Inc | 11.87 | -0.1854 | -1.54 | 8.47 K | |
| BCE-PZ | Bce Inc Pref Z | 9.7532 | -0.1474 | -1.49 | 700 | |
| S | Sherritt Intl Rv | 4.3414 | -0.0649 | -1.47 | 407.07 K | |
| SU | Suncor Energy Inc | 19.5484 | -0.2834 | -1.43 | 3 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.3504 | -0.1645 | -1.43 | 2.79 K | |
| CJR-B | Corus Entertainment Inc | 10.7879 | -0.1447 | -1.32 | 88.1 K | |
| EQB | EQB Inc | 12.0747 | -0.1589 | -1.3 | 1 K | |
| TXP | Touchstone Exploration Inc | 26.10 | -0.34 | -1.29 | 115.69 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.5866 | -0.1861 | -1.26 | 212 K | |
| CIGI | Colliers International Group Inc | 15.967 | -0.1941 | -1.2 | 5.43 K | |
| PTM | Platinum Group Metals Ltd | 84.00 | -1.00 | -1.18 | 1.88 K | |
| EFN | Element Fleet Management Corp | 3.7826 | -0.0442 | -1.16 | 132.48 K | |
| MRD | Melcor Dev | 9.0664 | -0.1031 | -1.12 | 14.1 K | |
| CTC | Canadian Tire Corp Ltd | 60.7423 | -0.6811 | -1.11 | 430 | |
| MTY | Mty Food Group Inc | 15.6905 | -0.173 | -1.09 | 1.6 K | |
| IFC | Intact Financial Corp | 44.0479 | -0.4827 | -1.08 | 144.5 K | |
| PXT | Parex Resources Inc | 3.2966 | -0.036 | -1.08 | 139.1 K | |
| BNS | Bank of Nova Scotia | 26.8462 | -0.2899 | -1.07 | 1.8 M | |
| BBD-A | Bombardier Inc | 92.75 | -1.00 | -1.07 | 14.5 K | |
| FTT | Finning Intl | 17.0843 | -0.184 | -1.07 | 564.01 K | |
| RY | Royal Bank of Canada | 31.5102 | -0.3359 | -1.05 | 2.08 M | |
| WRG | Western Energy Services Corp | 902.40 | -9.60 | -1.05 | 203 | |
| TRP | TC Energy Corp | 20.8675 | -0.2212 | -1.05 | 985.37 K | |
| CMG | Computer Modelling Group Ltd | 5.5621 | -0.0585 | -1.04 | 53 K | |
| CCL-B | CCL Industries Inc | 6.1441 | -0.0638 | -1.03 | 24.3 K | |
| CGI | CDN General Inv | 9.6605 | -0.0996 | -1.02 | 2.05 K | |
| OBE | Obsidian Energy Ltd | 103.46 | -1.05 | -1 | 609.69 K | |
| BCE-PJ | Bce Inc Pref J | 10.3622 | -0.1042 | -1 | 1.94 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 24.9743 | -0.2498 | -0.99 | 1.2 K | |
| BB | Blackberry Ltd | 7.01 | -0.07 | -0.99 | 1.97 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.0149 | -0.0889 | -0.98 | 3.92 M | |
| TRI | Thomson Reuters Corp | 20.0304 | -0.1962 | -0.97 | 550.05 K | |
| WFG | West Fraser Timber CO Ltd | 23.8813 | -0.2321 | -0.96 | 63.2 K | |
| TOU | Tourmaline Oil Corp | 18.0858 | -0.1711 | -0.94 | 235 K | |
| BBD-PC | Bombardier Inc Pref C | 7.3505 | -0.069 | -0.93 | 2.45 K | |
| BCE-PA | BCE Inc Pref AA | 9.5464 | -0.0881 | -0.91 | 19.94 K | |
| FFN-PA | North American Financial 15 Split Corp | 4.114 | -0.0379 | -0.91 | 18.15 K | |
| WCN | Waste Connections Inc | 22.7222 | -0.207 | -0.9 | 67.53 K | |
| WN | George Weston Limited | 16.2457 | -0.1453 | -0.89 | 95.35 K | |
| BNE | Bonterra Energy Corp | 27.7984 | -0.2463 | -0.88 | 16.88 K | |
| NA | National Bank of Canada | 21.0344 | -0.1813 | -0.85 | 1.16 M | |
| BMO | Bank of Montreal | 31.1785 | -0.2596 | -0.83 | 781.66 K | |
| CP | Canadian Pacific Kansas City Ltd | 14.8424 | -0.12 | -0.8 | 973.5 K | |
| IAG | IA Financial Corp Inc | 16.7626 | -0.1328 | -0.79 | 202.1 K | |
| ACX | Act Energy Technologies Ltd | 6.8303 | -0.0538 | -0.78 | 35.2 K | |
| MTL | Mullen Group Ltd | 11.9382 | -0.0928 | -0.77 | 65.2 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.4427 | -0.0809 | -0.77 | 429.52 K | |
| LB | Laurentian Bank | 22.6943 | -0.1738 | -0.76 | 16.01 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.6073 | -0.056 | -0.73 | 30.86 K | |
| RUS | Russel Metals | 11.411 | -0.084 | -0.73 | 197.9 K | |
| CU | Canadian Utilities Ltd Cl A NV | 19.4797 | -0.1422 | -0.72 | 61.02 K | |
| KEY | Keyera Corp | 9.7627 | -0.0698 | -0.71 | 502.33 K | |
| MG | Magna International Inc | 14.2481 | -0.1008 | -0.7 | 701.69 K | |
| DPM | Dundee Precious Metals Inc | 7.46 | -0.0526 | -0.7 | 135.43 K | |
| HR-UN | H&R Real Estate Investment Trust | 14.0609 | -0.0982 | -0.69 | 134.06 K | |
| MPVD | Mountain Province Diamonds Inc | 3.0776 | -0.0211 | -0.68 | 10.78 K | |
| T | Telus Corp | 8.0058 | -0.0546 | -0.68 | 5.33 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.478 | -0.0633 | -0.66 | 6.87 K | |
| MATR | Mattr Corp | 27.8784 | -0.1812 | -0.65 | 85.72 K | |
| MID-UN | MINT Income Fund | 3.6279 | -0.0217 | -0.59 | 11.32 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.5232 | -0.0746 | -0.59 | 11.8 K | |
| MEQ | Mainstreet Eq J | 33.4906 | -0.1995 | -0.59 | 2.7 K | |
| ADEN | Adentra Inc | 4.005 | -0.0237 | -0.59 | 2.8 K | |
| IMO | Imperial Oil | 34.6653 | -0.2027 | -0.58 | 327.27 K | |
| TECK-B | Teck Resources Limited | 23.2221 | -0.1327 | -0.57 | 1.19 M | |
| RBA | Rb Global Inc | 14.4904 | -0.0819 | -0.56 | 202.02 K | |
| BU | Burcon Nutrascience Corp | 88.172 | -0.4963 | -0.56 | 314 | |
| NPK | Verde Agritech Plc | 3.56 | -0.02 | -0.56 | 12 K | |
| BBD-B | Bombardier Inc Series B | 84.7113 | -0.4694 | -0.55 | 50.13 K | |
| CSU | Constellation Software Inc | 78.0998 | -0.4297 | -0.55 | 11.77 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 6.76 | 6.49 B | -0.30 | -4.25 | 1.07 M |
| HIIDQ | Hidili Industry International Development Limited | 24.108 | 316.04 M | -0.385 | -1.57 | 200 |
| ECXJ | CXJ Group Co. Limited | 16.00 | 138.09 M | -32.00 | -66.67 | 102 |
| BRCNF | Burcon NutraScience Corp | 5.40 | 16.25 M | -0.05 | -0.92 | 2.47 K |
| HEWA | Healthwarehouse.Com | 5.50 | 6.83 M | -0.75 | -12 | 1.95 K |
| SEII | Sharing Economy International Inc | 536.00 | 1.1 M | -10.00 | -1.83 | 77 |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | -2.6474 | -20 | 95 |
| SPRV | Web To Door Inc | 2550.0015 | 390.37 K | -949.9995 | -27.14 | 1 |
| GRLF | Green Leaf Innovations Inc | 6.75 | 68.7 K | -1.75 | -20.59 | 3.32 M |
| SAGD | Sativa Growth International | 8.60 | 67.73 K | -3.00 | -25.86 | 6.24 K |
| USRM | U.S. Stem Cell Inc | 24.10 | 64.15 K | -2.40 | -9.06 | 178 |
| VRSEF | Verisante Technology Inc | 4.965 | 48.33 K | -0.12 | -2.36 | 6 K |
| XDSL | mPhase Technologies Inc | 7.50 | 16.8 K | -0.50 | -6.25 | 1.47 K |
| CBRI | CMTSU Liquidation Inc | 3.50 | 8.16 K | -0.15 | -4.11 | 71.09 K |
| SGMD | Sugarmade Inc | 100.00 | 6.6 K | -10.00 | -9.09 | 5 |
| HDYNQ | Hyperdynamics Corporation | 6.192 | 3.56 K | -0.208 | -3.25 | 64.44 K |
| ZVOI | Zovio Inc | 10.10 | 3.42 K | -0.30 | -2.88 | 251.84 K |
| SPOI | SPO Networks Inc | 16.90 | 1.24 K | -1.90 | -10.11 | 30.95 K |
| YVRLF | Liquid Media Group Ltd. | 85.00 | 482 | -1.40 | -1.62 | 195 |
| HBRM | Herborium Group Inc | 4.80 | 11 | -0.20 | -4 | 4.73 K |
| AFPW | AlumiFuel Power Corporation | 5.00 | -5.00 | -50 | 128 | |
| ONCI | On4 Communications Inc | 8140.50 | -1356.75 | -14.29 | 39 | |
| PZOO | Pazoo Inc | 8500.00 | -750.00 | -8.11 | 7 | |
| EGDFF | Energold Drilling Corp | 3.839 | -0.128 | -3.23 | 92.4 K | |
| CYRNQ | CYRNQ | 57.00 | -1.80 | -3.06 | 408 | |
| ESINQ | ITT Educational Services Inc | 32.53 | -0.60 | -1.81 | 407.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CTN | Centurion Minerals Ltd | 38.3999 | -19.20 | -33.33 | 20 | |
| FUSE | Fuse Cobalt Inc | 20.00 | -10.00 | -33.33 | 31 | |
| ELXR | Elixxer Ltd | 3.1949 | -0.639 | -16.67 | 7 | |
| CBI | Colibri Resource Corporation | 3.75 | -0.75 | -16.67 | 13 | |
| ENDR | Enduro Metals Corporation | 6.40 | -1.10 | -14.67 | 1.6 K | |
| EGR | EGR Exploration Ltd. | 18.00 | -3.00 | -14.29 | 85 | |
| OPW | Opawica Explorations Inc | 168.00 | -24.00 | -12.5 | 1 | |
| BBB | Brixton Metals Corporation | 12.50 | -1.50 | -10.71 | 100 | |
| PGX | Prosper Gold Corp | 4.50 | -0.50 | -10 | 1 K | |
| BFM | Bedford Metals Corp. | 16.3636 | -1.6364 | -9.09 | 125 | |
| LQWD | LQwD FinTech Corp | 42.00 | -4.20 | -9.09 | 549 | |
| QCX | QcX Gold Corp | 10.00 | -1.00 | -9.09 | 110 | |
| BVA | Bravada Gold Corporation | 4.40 | -0.40 | -8.33 | 762 | |
| UGD | Unigold Inc | 4.30 | -0.30 | -6.52 | 307.35 K | |
| SQG | Spackman Equities Group Inc | 4.00 | -0.25 | -5.88 | 370 | |
| GAMA | Gamma Resources Ltd. | 5.88 | -0.28 | -4.55 | 179 | |
| BLDS | Badlands Resources Inc. | 12.00 | -0.50 | -4 | 1.56 K | |
| ZC | Zimtu Capital Corp | 4.00 | -0.15 | -3.61 | 2.54 K | |
| CTA | Centaurus Energy Inc | 145.00 | -5.00 | -3.33 | 193 | |
| SA-H | Southern Arc Minerals Inc | 3.10 | -0.10 | -3.13 | 1.88 K | |
| SLG | PetroTal Corp | 17.2693 | -0.5314 | -2.99 | 690.5 K | |
| BQE | BQE Water Inc | 17.50 | -0.50 | -2.78 | 18.21 K | |
| VO | ValOre Metals Corp | 3.50 | -0.10 | -2.78 | 1.2 K | |
| GCOM | Green Shift Commodities Ltd. | 7.60 | -0.20 | -2.56 | 5.86 K | |
| CMO-H | Cliffmont Resources Ltd | 7.80 | -0.20 | -2.5 | 500 | |
| EPO-H | Encanto Potash Corp | 10.50 | -0.25 | -2.33 | 6.29 K | |
| CAMB | Cambria Gold Mines Inc. | 42.50 | -1.00 | -2.3 | 5 K | |
| MYID | Killi Ltd | 122.768 | -2.232 | -1.79 | 4 K | |
| RET-A | Reitmans (Canada) Limited | 8.8483 | -0.0786 | -0.88 | 37.03 K |