Loser Volumes for 23 August 2012 from 00:00:00 until 23:59:59
Loser Volumes for 23 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 | 34.6135 | 63.36 B | -0.1941 | -0.56 | 169.9 K |
| LNG | Cheniere Energy | 14.0005 | 53.92 B | -0.1243 | -0.88 | 5.01 M |
| CQP | Cheniere Energy Partners LP | 10.2498 | 31.95 B | -0.0629 | -0.61 | 84 K |
| GSAT | Globalstar | 4.50 | 10.78 B | -0.15 | -3.23 | 3.11 K |
| BTG | B2Gold Corp | 3.0051 | 5.18 B | -0.1183 | -3.79 | 103.8 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 10.3387 | 4.4 B | -0.1307 | -1.25 | 19.71 K |
| SEB | Seaboard Corporation | 2071.0759 | 4.21 B | -97.105 | -4.48 | 3.6 K |
| PRK | Park National Corp | 39.2868 | 3.8 B | -0.5806 | -1.46 | 12.6 K |
| SVM | Silvercorp Metals Inc | 5.1361 | 2.26 B | -0.1492 | -2.82 | 2.21 M |
| NOG | Northern Oil and Gas | 133.2404 | 2.22 B | -4.695 | -3.4 | 87.75 K |
| TMP | Tompkinstrustco | 24.9456 | 1.46 B | -0.4498 | -1.77 | 17.1 K |
| REPX | Riley Exploration Permian Inc | 65.8444 | 730.29 M | -1.734 | -2.57 | 410 |
| BHB | Bar Harbor Bankshares | 9.7059 | 681.91 M | -0.1108 | -1.13 | 18.45 K |
| OBE | Obsidian Energy Ltd | 80.4315 | 637.05 M | -1.2602 | -1.54 | 185.64 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.922 | 397.6 M | -0.0444 | -0.74 | 132.9 K |
| CATX | Perspective Therapeutics Inc | 8.40 | 342.14 M | -0.30 | -3.45 | 21.08 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.5574 | 301.81 M | -0.0478 | -0.63 | 75.7 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.5269 | 279.21 M | -0.0687 | -1.91 | 68.98 K |
| VGZ | Vista Gold Corp | 3.21 | 270.05 M | -0.02 | -0.62 | 573.85 K |
| ELLO | Ellomay Capital Ltd | 4.5444 | 267.53 M | -0.0778 | -1.68 | 300 |
| TRX | Tanzanian Royalty Exploration Corp | 4.54 | 263.79 M | -0.07 | -1.52 | 425.64 K |
| FRD | Friedman Industries Inc | 7.6136 | 251.39 M | -0.1513 | -1.95 | 13.2 K |
| CMT | Core Molding Technologies Inc | 7.3292 | 210.23 M | -0.2275 | -3.01 | 12.3 K |
| PLG | Platinum Group Metals Ltd | 82.00 | 175.02 M | -3.10 | -3.64 | 2.02 K |
| SIF | Sifco Industries | 18.9069 | 172.93 M | -0.4089 | -2.12 | 2.4 K |
| USBC | USBC, Inc. | 720.00 | 136.53 M | -120.00 | -14.29 | 26 |
| EPM | Evolution Petroleum Corp | 3.9522 | 127.17 M | -0.0831 | -2.06 | 66.8 K |
| OPHC | Optimumbank Hlds | 19.20 | 110.42 M | -5.20 | -21.31 | 2.91 K |
| CVU | CPI Aerostructures | 12.30 | 64.86 M | -0.14 | -1.13 | 10.29 K |
| WWR | Westwater Resources | 2970.00 | 54.51 M | -85.20 | -2.79 | 107 |
| FSP | Franklin Street Properties | 5.1227 | 48.22 M | -0.0333 | -0.65 | 160.6 K |
| NNVC | Nanoviricides Inc | 45.50 | 34.93 M | -1.40 | -2.99 | 11.94 K |
| INLX | Intellinetics Inc | 525.00 | 24.27 M | -35.00 | -6.25 | 6 |
| CVM | Cel-Sci Corp | 2475.00 | 23.77 M | -75.00 | -2.94 | 88 |
| INUV | Inuvo Inc | 4.60 | 16.15 M | -0.20 | -4.17 | 1.76 K |
| TOVX | Theriva Biologics Inc | 17150.00 | 10.53 M | -350.00 | -2 | 5 |
| AWX | Avalon Holdings Corp | 4.21 | 9.83 M | -0.04 | -0.94 | 500 |
| REED | Reed's, Inc. | 1809.6313 | 9.38 M | -48.9868 | -2.64 | 1 K |
| DSS | Document Security Systems | 7893.7144 | 5.43 M | -249.2729 | -3.06 | 32 |
| AUMN | Golden Minerals Company | 133.00 | 2.86 M | -3.25 | -2.39 | 14.44 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5115.4399 | 6.03 T | -53.23 | -1.03 | 10.27 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 19.9397 | 4.54 T | -0.1877 | -0.93 | 420.13 M |
| MSFT | Microsoft Corporation | 24.0877 | 3.66 T | -0.2269 | -0.93 | 28.36 M |
| AMZN | Amazon.com Inc | 12.0599 | 2.98 T | -0.0951 | -0.78 | 49.09 M |
| MU | Micron Technology | 6.1053 | 1.01 T | -0.0585 | -0.95 | 18.18 M |
| AMD | Advanced Micro Devices | 3.90 | 845.6 B | -0.11 | -2.74 | 24.42 M |
| ASML | ASML Holding N.V. ADR | 55.6406 | 659.79 B | -1.1974 | -2.11 | 643.1 K |
| INTC | Intel Corp | 17.7253 | 506.92 B | -0.4884 | -2.68 | 51.4 M |
| COST | Costco Wholesale | 69.4707 | 420.35 B | -0.5792 | -0.83 | 1.16 M |
| LIN | Linde Plc | 83.3995 | 224.07 B | -1.5035 | -1.77 | 1.3 M |
| VZ | Verizon Communications Inc | 20.9776 | 195.75 B | -0.1837 | -0.87 | 15.99 M |
| MRVL | Marvell Technology Inc | 8.9203 | 191.22 B | -0.137 | -1.51 | 8.27 M |
| STX | Seagate Technology | 18.5385 | 189.55 B | -0.8143 | -4.21 | 13.62 M |
| WDC | Western Digital Cp | 26.1328 | 189.08 B | -0.613 | -2.29 | 6.99 M |
| GILD | Gilead Sciences Inc | 19.3605 | 167.92 B | -0.1485 | -0.76 | 7.09 M |
| HON | Honeywell International Inc. Common Stock | 39.6835 | 157.65 B | -0.2715 | -0.68 | 1.98 M |
| ISRG | Intuitive Surg Inc | 55.9122 | 130.43 B | -0.5055 | -0.9 | 1.39 M |
| VRTX | Vertex Pharmaceutic | 53.87 | 121.5 B | -0.80 | -1.46 | 1.08 M |
| ADBE | Adobe Systems Inc | 33.50 | 102.35 B | -0.34 | -1 | 2.57 M |
| SNY | Sanofi-Aventis S.A. ADR | 24.6077 | 102.17 B | -0.3149 | -1.26 | 1.96 M |
| MELI | MercadoLibre Inc | 78.5496 | 95.77 B | -1.9613 | -2.44 | 479.7 K |
| CSX | CSX Corp | 6.0356 | 94.82 B | -0.1004 | -1.64 | 14.72 M |
| MNST | Monster Beverage Cp | 9.9417 | 92.11 B | -0.2766 | -2.71 | 17.4 M |
| INTU | Intuit Inc | 51.9314 | 88.52 B | -1.3029 | -2.45 | 3.32 M |
| CTAS | Cintas Corp | 8.5914 | 81.49 B | -0.0571 | -0.66 | 1.44 M |
| ROST | Ross Stores Inc | 30.2169 | 80.54 B | -0.2489 | -0.82 | 3.11 M |
| PCAR | Paccar Inc | 16.2479 | 71.55 B | -0.1989 | -1.21 | 3.24 M |
| WBD | Discovery Inc Series A | 52.53 | 64.66 B | -0.30 | -0.57 | 783.34 K |
| COHR | Coherent Inc | 17.668 | 63.33 B | -0.113 | -0.64 | 213.7 K |
| TER | Teradyne Inc | 14.3078 | 63.17 B | -0.138 | -0.96 | 2.05 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.4982 | 61.24 B | -0.1811 | -0.73 | 3.15 M |
| GRMN | Garmin Ltd | 26.4485 | 59.28 B | -0.5651 | -2.09 | 1.03 M |
| NBIS | Nebius Group N.V. | 20.99 | 57.31 B | -0.19 | -0.9 | 680.73 K |
| NDAQ | Nasdaq Inc | 6.1057 | 52.95 B | -0.0854 | -1.38 | 3.83 M |
| EA | Electronic Arts Inc | 12.8707 | 52.58 B | -0.1846 | -1.41 | 4.64 M |
| FITB | Fifth Third Bancorp | 9.3564 | 51.1 B | -0.1151 | -1.22 | 6.82 M |
| AXON | Axon Enterprise Inc | 5.39 | 48.94 B | -0.03 | -0.55 | 367.5 K |
| XEL | XCEL Energy Inc | 17.6208 | 48.54 B | -0.3377 | -1.88 | 3.39 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.6991 | 47.65 B | -0.1237 | -0.62 | 467.8 K |
| CCEP | Coca-Cola Europacific Partners Plc | 12.8715 | 46.99 B | -0.1759 | -1.35 | 1.84 M |
| EXC | Exelon Corp | 15.9359 | 46.9 B | -0.0908 | -0.57 | 5.38 M |
| FLEX | Flextronics Intl Ltd | 4.8552 | 46.42 B | -0.0255 | -0.52 | 2.81 M |
| ODFL | Old Dominion Freight Line Inc | 9.7479 | 45.61 B | -0.0873 | -0.89 | 1.54 M |
| MCHP | Microchip Technology | 12.6657 | 43.73 B | -0.1394 | -1.09 | 3.21 M |
| KDP | Keurig Dr Pepper Inc | 5.1069 | 42.31 B | -0.0755 | -1.46 | 1.55 M |
| BIDU | Baidu Inc ADR | 115.09 | 38.31 B | -7.71 | -6.28 | 21.36 M |
| STLD | Steel Dynamics Inc | 9.0953 | 38.23 B | -0.5385 | -5.59 | 3.6 M |
| KMB | Kimberly-Clark Corp | 54.0473 | 37.03 B | -0.2786 | -0.51 | 1.25 M |
| ACGL | Arch Capital Grp Ltd | 12.5963 | 34.77 B | -0.0697 | -0.55 | 727.2 K |
| MSTR | Strategy | 12.443 | 34.67 B | -0.176 | -1.39 | 845.19 K |
| NTRS | Northern Trust Corp | 32.5052 | 33.75 B | -0.4927 | -1.49 | 821.7 K |
| ON | On Semiconductor | 6.36 | 31.41 B | -0.18 | -2.75 | 8.14 M |
| ALNY | Alnylam Pharmaceuticals | 17.56 | 29.24 B | -0.29 | -1.62 | 154.9 K |
| TSEM | Tower Semiconductor | 7.17 | 28.5 B | -0.21 | -2.85 | 43.3 K |
| LPLA | Lpl Financial Hld | 23.1208 | 28.33 B | -0.1234 | -0.53 | 471.2 K |
| CINF | Cincinnati Financial | 25.8683 | 27.75 B | -0.1398 | -0.54 | 461.5 K |
| VRSN | Verisign Inc | 46.9542 | 27.23 B | -0.3061 | -0.65 | 1.2 M |
| SATS | Echostar Corp | 18.0127 | 26.67 B | -0.3806 | -2.07 | 128.98 K |
| FCNCA | First Citizens Bancs | 153.1578 | 26.09 B | -1.8919 | -1.22 | 5.3 K |
| DLTR | Dollar Tree Inc | 48.50 | 25.12 B | -0.45 | -0.92 | 1.99 M |
| PFG | Principal Financial Group Inc | 16.7941 | 24.9 B | -0.1118 | -0.66 | 2.68 M |
| TROW | T Rowe Price Group | 37.5688 | 24.81 B | -0.3108 | -0.82 | 569.4 K |
| CHTR | Charter Communications | 76.38 | 23.98 B | -0.73 | -0.95 | 587.9 K |
| EXPD | Expeditors Intl | 31.423 | 23.74 B | -0.402 | -1.26 | 939.1 K |
| FFIV | F5 Networks Inc | 99.02 | 23.26 B | -1.21 | -1.21 | 1.29 M |
| WWD | Woodward Inc | 32.7116 | 22.26 B | -0.4286 | -1.29 | 380.6 K |
| ENTG | Entegris Inc | 8.2437 | 22.02 B | -0.1341 | -1.6 | 340.94 K |
| MKSI | Mks Instruments Inc | 22.6595 | 21.67 B | -0.1951 | -0.85 | 179.5 K |
| INSM | Insmed Inc | 3.14 | 21.4 B | -0.03 | -0.95 | 30.36 K |
| MTSI | Macom Technology S | 10.98 | 20.85 B | -0.13 | -1.17 | 97.87 K |
| VTRS | Viatris Inc | 19.0951 | 20.61 B | -0.1621 | -0.84 | 3.53 M |
| SBAC | SBA Communications | 54.4119 | 19.93 B | -0.2935 | -0.54 | 981.7 K |
| SSNC | SS&C Technologies | 10.1767 | 19.52 B | -0.0891 | -0.87 | 164 K |
| EVRG | Evergy Inc | 17.4939 | 19.33 B | -0.2224 | -1.26 | 340.9 K |
| EWBC | East West Bancorp | 16.0851 | 18.28 B | -0.2002 | -1.23 | 983.33 K |
| LNT | Alliant Energy Corp | 14.3326 | 18.25 B | -0.2312 | -1.59 | 870.75 K |
| CHRW | C.H. Robinson Ww | 41.1433 | 18.24 B | -0.3259 | -0.79 | 796.9 K |
| AKAM | Akamai Technologies | 37.13 | 17.93 B | -0.83 | -2.19 | 1.9 M |
| NWS | News Cp Cl B | 20.6052 | 17.8 B | -0.1844 | -0.89 | 2.39 M |
| HST | Host Marriott Financial Trust | 9.0179 | 17.33 B | -0.077 | -0.85 | 3.86 M |
| NDSN | Nordson Corp | 51.1484 | 17.25 B | -1.77 | -3.34 | 453.6 K |
| STRL | Sterling Constructio | 9.70 | 16.62 B | -0.18 | -1.82 | 14.38 K |
| PAA | Plains All American Pipeline LP | 16.1446 | 16.62 B | -0.0971 | -0.6 | 674.4 K |
| PNFP | Pinnacle Finl Ptnrs | 16.7589 | 16.48 B | -0.4723 | -2.74 | 91.27 K |
| JAZZ | Jazz Pharma Plc | 46.14 | 16.43 B | -0.38 | -0.82 | 421.5 K |
| PTC | Ptc Inc | 21.57 | 16.36 B | -0.32 | -1.46 | 455.12 K |
| LAMR | Lamar Advertis A | 18.3048 | 16.13 B | -0.3357 | -1.8 | 807 K |
| REG | Regency Centers Corp | 29.5023 | 14.85 B | -0.2237 | -0.75 | 461.2 K |
| EXEL | Exelixis Inc | 4.29 | 14.08 B | -0.05 | -1.15 | 1.68 M |
| AMKR | Amkor Technology | 4.4634 | 13.85 B | -0.0651 | -1.44 | 918.6 K |
| TXRH | Texas Roadhouse Inc | 14.0226 | 13.69 B | -0.2779 | -1.94 | 1.22 M |
| HAS | Hasbro Inc | 23.9651 | 12.95 B | -0.2957 | -1.22 | 934.6 K |
| CHKP | Check Point Software | 49.58 | 12.89 B | -0.67 | -1.33 | 1.61 M |
| APA | Apa Corp | 64.9952 | 12.65 B | -0.8537 | -1.3 | 1.54 M |
| ALGN | Align Technology | 32.40 | 12.41 B | -1.38 | -4.09 | 1.27 M |
| FIVE | Five Below Inc | 30.22 | 12.29 B | -0.97 | -3.11 | 299.66 K |
| DPZ | Domino's Pizza Inc Common Stock | 30.056 | 12.23 B | -0.326 | -1.07 | 581.5 K |
| CSGP | Costar Group Inc | 8.255 | 12.18 B | -0.086 | -1.03 | 801.22 K |
| LFUS | Littelfuse Inc | 46.892 | 11.8 B | -0.4023 | -0.85 | 44.33 K |
| MDGL | Madrigal Pharmaceuticals Inc | 226.80 | 11.7 B | -3.15 | -1.37 | 5.97 K |
| BPOP | Popular Inc | 11.591 | 11.35 B | -0.3147 | -2.64 | 890.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 85.15 | 1.12 T | -0.54 | -0.63 | 2.75 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 127800.00 | 1.11 T | -805.00 | -0.63 | 216 |
| JPM | JP Morgan Chase & Company | 25.89 | 957.98 B | -0.4172 | -1.59 | 16.43 M |
| V | Visa Inc | 28.8549 | 702.87 B | -0.2156 | -0.74 | 7 M |
| MA | Mastercard Inc | 38.6617 | 504.61 B | -0.2653 | -0.68 | 5.74 M |
| BAC | Bank of America Corporation | 6.3499 | 446.38 B | -0.0545 | -0.85 | 98.87 M |
| CAT | Caterpillar Inc | 62.0902 | 403.73 B | -0.7723 | -1.23 | 5.47 M |
| GE | General Electric Company | 77.6276 | 394.19 B | -0.5265 | -0.67 | 7.62 M |
| CVX | Chevron Corp | 63.7026 | 379.2 B | -0.4922 | -0.77 | 4.19 M |
| KO | Coca-Cola Company | 24.9059 | 372.42 B | -0.4314 | -1.7 | 14.97 M |
| MS | Morgan Stanley | 10.4099 | 342.33 B | -0.2584 | -2.42 | 17.99 M |
| GS | Goldman Sachs Group | 80.4268 | 310.64 B | -0.4559 | -0.56 | 3.58 M |
| RTX | Raytheon Technologies | 36.6625 | 293.48 B | -0.2129 | -0.58 | 3.96 M |
| PM | Philip Morris International Inc | 46.1939 | 291.31 B | -1.1355 | -2.4 | 6.91 M |
| RY | Royal Bank of Canada | 31.5349 | 289.8 B | -0.2414 | -0.76 | 381.9 K |
| WFC | Wells Fargo & Company | 23.1426 | 270.49 B | -0.1774 | -0.76 | 17.54 M |
| BML-PG | Bank of America Corporation | 9.917 | 256.78 B | -0.0598 | -0.6 | 5.6 K |
| AXP | American Express Company | 46.6702 | 236.57 B | -0.3309 | -0.7 | 3.69 M |
| C | Citigroup Inc | 21.7792 | 233.44 B | -0.6624 | -2.95 | 31.21 M |
| SAP | SAP Ag ADR | 51.0052 | 230.47 B | -0.4032 | -0.78 | 643.3 K |
| BHP | BHP Billiton Ltd ADR | 26.9602 | 222.18 B | -0.2538 | -0.93 | 1.98 M |
| IBM | International Business Machines | 112.3459 | 221.01 B | -0.8898 | -0.79 | 2.88 M |
| SAN | Banco Santander ADR | 3.3431 | 207.64 B | -0.0635 | -1.86 | 6.52 M |
| TD | Toronto Dominion Bank | 23.2827 | 197.24 B | -0.161 | -0.69 | 616.8 K |
| TTE | Totalenergies Se ADR | 16.1172 | 189.39 B | -0.2352 | -1.44 | 3.03 M |
| BA | Boeing Company | 58.6007 | 186.95 B | -2.0322 | -3.35 | 9.43 M |
| SCHW | The Charles Schwab Corp | 11.0112 | 184.96 B | -0.1016 | -0.91 | 8.94 M |
| NEE | Nextera Energy | 12.5679 | 181.86 B | -0.1491 | -1.17 | 6.38 M |
| UNP | Union Pacific Corp | 45.8274 | 175.95 B | -0.3332 | -0.72 | 2.46 M |
| TJX | TJX Companies | 19.0499 | 174.05 B | -0.2132 | -1.11 | 6.15 M |
| DIS | Walt Disney Company | 43.0112 | 170.49 B | -0.4286 | -0.99 | 5.43 M |
| BX | Blackstone Inc | 6.5805 | 167.69 B | -0.0341 | -0.52 | 1.26 M |
| DE | Deere & Company | 58.7311 | 166.65 B | -0.7022 | -1.18 | 3.12 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 62.0929 | 163.62 B | -0.4833 | -0.77 | 935.1 K |
| WELL | Welltower Inc | 33.2987 | 163.47 B | -0.5354 | -1.58 | 3.52 M |
| RIO | Rio Tinto Plc ADR | 18.7174 | 161.02 B | -0.3699 | -1.94 | 2.46 M |
| CRM | Salesforce.com Inc | 36.1616 | 156.42 B | -0.4558 | -1.24 | 16.41 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.3875 | 156.08 B | -0.0906 | -2.6 | 731.1 K |
| COP | ConocoPhillips | 35.8463 | 143.69 B | -0.3319 | -0.92 | 4.64 M |
| DHR | Danaher Corp | 21.3984 | 137.86 B | -0.2174 | -1.01 | 3.84 M |
| GLW | Corning Inc | 8.1134 | 137.61 B | -0.1264 | -1.53 | 10.39 M |
| LMT | Lockheed Martin Corp | 61.7627 | 135.88 B | -0.556 | -0.89 | 1.42 M |
| CVS | CVS Corp | 31.5414 | 133.23 B | -0.2434 | -0.77 | 5.16 M |
| PLD | Prologis Inc | 21.8336 | 130.3 B | -0.2123 | -0.96 | 1.88 M |
| SYK | Stryker Corp | 44.9409 | 128.79 B | -0.4982 | -1.1 | 1.65 M |
| BMO | Bank of Montreal | 32.378 | 125.93 B | -0.2015 | -0.62 | 302.5 K |
| PH | Parker-Hannifin Corp | 64.8405 | 125.16 B | -0.3331 | -0.51 | 779.3 K |
| PGR | Progressive Corp | 12.4365 | 122.7 B | -0.0954 | -0.76 | 3.35 M |
| HDB | Hdfc Bank Ltd ADR | 6.8694 | 122.64 B | -0.0847 | -1.22 | 4.89 M |
| NOW | Servicenow Inc | 29.03 | 121.84 B | -0.82 | -2.75 | 292.2 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.7865 | 120.64 B | -0.1039 | -1.76 | 10.45 M |
| MO | Altria Group | 15.8812 | 113.95 B | -0.2232 | -1.39 | 13.4 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.4111 | 113.17 B | -0.152 | -1.31 | 8.47 M |
| MDT | Medtronic Inc | 28.7873 | 110.34 B | -0.2211 | -0.76 | 3.21 M |
| BP | BP Plc ADR | 19.5601 | 109.29 B | -0.1805 | -0.91 | 2.98 M |
| IBN | Icici Bank Ltd ADR | 5.5531 | 108.77 B | -0.0426 | -0.76 | 5.34 M |
| CM | Canadian Imperial Bank of Commerce | 17.377 | 107.66 B | -0.1119 | -0.64 | 276 K |
| BNS | Bank of Nova Scotia | 26.871 | 106.83 B | -0.2085 | -0.77 | 429.2 K |
| SO | Southern Company | 25.5667 | 105.12 B | -0.2861 | -1.11 | 3.78 M |
| NEM | Newmont Mining Corp | 35.9107 | 104.33 B | -0.1904 | -0.53 | 6.18 M |
| GD | General Dynamics Corp | 48.2215 | 104.32 B | -0.5072 | -1.04 | 1.57 M |
| ACN | Accenture Plc | 46.8574 | 104.29 B | -0.5547 | -1.17 | 2.06 M |
| PNC | PNC Bank | 40.8493 | 102.05 B | -0.218 | -0.53 | 1.85 M |
| ING | ING Groep N.V. ADR | 3.9713 | 101.29 B | -0.0602 | -1.49 | 5.35 M |
| KKR | KKR & Co. LP | 9.0956 | 100.9 B | -0.0893 | -0.97 | 488.8 K |
| BN | Brookfield Corporation | 6.4902 | 99.66 B | -0.0442 | -0.68 | 3.31 M |
| EQNR | Equinor ASA ADR | 12.6809 | 97.53 B | -0.1206 | -0.94 | 1.07 M |
| DUK | Duke Energy Corp | 37.2016 | 96.88 B | -0.4333 | -1.15 | 2.71 M |
| FCX | Freeport-Mcmoran Inc | 28.428 | 96.75 B | -0.1778 | -0.62 | 16.58 M |
| CNQ | Canadian Natural Resources | 8.5273 | 96.32 B | -0.184 | -2.11 | 5.23 M |
| MMM | 3M Company | 50.8824 | 94.64 B | -0.3871 | -0.76 | 2.18 M |
| BCS | Barclays Plc ADR | 7.4096 | 94.62 B | -0.1844 | -2.43 | 3.12 M |
| JCI | Johnson Controls Intl | 15.0203 | 93.73 B | -0.0986 | -0.65 | 1.63 M |
| UPS | United Parcel Service | 47.2548 | 92.74 B | -0.2872 | -0.6 | 2.31 M |
| VLO | Valero Energy Corp | 16.6841 | 91.67 B | -0.1942 | -1.15 | 6.19 M |
| HCA | Hca Holdings Inc | 22.3649 | 88.9 B | -0.1352 | -0.6 | 1.16 M |
| CMI | Cummins Inc | 71.0952 | 87.76 B | -0.8002 | -1.11 | 1.48 M |
| WMB | Williams Companies | 15.491 | 87.46 B | -0.1846 | -1.18 | 3.71 M |
| RCL | Royal Caribbean Cruises Ltd | 21.3847 | 87.36 B | -0.3003 | -1.38 | 1.39 M |
| SPG | Simon Property Group | 79.1784 | 85.84 B | -1.1335 | -1.41 | 1.64 M |
| MCO | Moody's Corp | 33.1142 | 84.49 B | -0.2249 | -0.67 | 930.69 K |
| ELV | Elevance Health Inc | 46.9451 | 82.09 B | -0.6831 | -1.43 | 2.09 M |
| AMT | American Tower Corp | 50.7132 | 81.65 B | -0.4836 | -0.94 | 2.05 M |
| CP | Canadian Pacific Railway | 14.8058 | 80.46 B | -0.1643 | -1.1 | 2.1 M |
| TRV | The Travelers Companies Inc | 47.7421 | 80.2 B | -0.4789 | -0.99 | 2.19 M |
| NGG | National Grid Transco Plc ADR | 25.5892 | 80.03 B | -0.2303 | -0.89 | 246.31 K |
| ECL | Ecolab Inc | 57.237 | 79.69 B | -0.4285 | -0.74 | 1.53 M |
| GM | General Motors Company | 15.8721 | 79.63 B | -0.2901 | -1.79 | 8.96 M |
| NOC | Northrop Grumman Corp | 52.6068 | 78.34 B | -0.6839 | -1.28 | 2.28 M |
| E | Eni S.P.A. ADR | 18.9882 | 78.23 B | -0.2554 | -1.33 | 298.3 K |
| USB-PH | U.S. Bancorp | 15.6283 | 77.23 B | -0.1057 | -0.67 | 29.44 K |
| CNI | Canadian National Railway | 35.4343 | 77.22 B | -0.2139 | -0.6 | 783.59 K |
| NSC | Norfolk Southern Corp | 54.345 | 76.65 B | -0.8051 | -1.46 | 1.86 M |
| EOG | Eog Resources | 38.7906 | 76.44 B | -0.6887 | -1.74 | 2.86 M |
| AON | AON Plc | 45.6025 | 76.17 B | -0.5073 | -1.1 | 1.18 M |
| SU | Suncor Energy Inc | 19.3625 | 76.1 B | -0.3636 | -1.84 | 2.82 M |
| NWG | Natwest Group Plc ADR | 4.3416 | 76.09 B | -0.1746 | -3.87 | 284.19 K |
| SLB | Schlumberger N.V. | 52.0084 | 75.96 B | -0.4416 | -0.84 | 4.87 M |
| FDX | Fedex Corp | 74.3537 | 74.77 B | -0.569 | -0.76 | 1.05 M |
| MFC | Manulife Financial Corp | 6.0575 | 74.57 B | -0.1884 | -3.02 | 1.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 4.3764 | -2.1882 | -33.33 | 220 | |
| IVQ-U | Invesque Inc | 3.5118 | -1.7559 | -33.33 | 220 | |
| HMMC | Hemlo Mining Corp. | 121.50 | -13.50 | -10 | 191 | |
| CRRX | Carerx Corp | 13.9723 | -0.984 | -6.58 | 6.36 K | |
| PGIC | Premium Global Income Split Corp | 8.7737 | -0.4557 | -4.94 | 138 | |
| KRN | Karnalyte Resources Inc | 6.15 | -0.30 | -4.65 | 23.4 K | |
| PIF | Polaris Infrastructure Inc | 230.3745 | -9.5989 | -4 | 109 | |
| GDL | Goodfellow Inc | 3.4442 | -0.14 | -3.91 | 100 | |
| DII-B | Dorel Industries Inc | 9.6449 | -0.3779 | -3.77 | 43.54 K | |
| KEI | Kolibri Global Energy Inc | 10.30 | -0.40 | -3.74 | 3.91 K | |
| PTM | Platinum Group Metals Ltd | 81.00 | -3.00 | -3.57 | 1.43 K | |
| PD | Precision Drilling Corp | 166.80 | -5.20 | -3.02 | 351.62 K | |
| RCH | Richelieu Hardware Ltd | 9.5637 | -0.2741 | -2.79 | 164.81 K | |
| MFC | Manulife Fin | 6.0797 | -0.168 | -2.69 | 3.4 M | |
| CVE | Cenovus Energy Inc | 23.3414 | -0.5769 | -2.41 | 795.6 K | |
| SVM | Silvercorp Metals Inc | 5.0861 | -0.1224 | -2.35 | 314.7 K | |
| FTT | Finning Intl | 16.689 | -0.3953 | -2.31 | 279.85 K | |
| TAL | Petrotal Corp | 91.0421 | -2.1507 | -2.31 | 1.2 K | |
| NPK | Verde Agritech Plc | 3.48 | -0.08 | -2.25 | 4.6 K | |
| TECK-B | Teck Resources Limited | 22.7147 | -0.5074 | -2.18 | 1.02 M | |
| OVV | Ovintiv Inc | 78.4778 | -1.7423 | -2.17 | 450.29 K | |
| CHR | Chorus Aviation Inc | 20.4786 | -0.4526 | -2.16 | 400.69 K | |
| LNR | Linamar Corp | 18.2425 | -0.3904 | -2.1 | 37.76 K | |
| ATS | Ats Corp | 9.02 | -0.19 | -2.06 | 19.2 K | |
| AUMN | Golden Minerals Company | 5.30 | -0.11 | -2.03 | 34.1 K | |
| MKP | Mcan Mortgage Corp | 3.7582 | -0.0765 | -1.99 | 15.99 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.8401 | -0.1748 | -1.94 | 2.93 M | |
| NPI | Northland Power Inc | 8.4934 | -0.1654 | -1.91 | 103.26 K | |
| BDT | Bird Construction Inc | 6.8983 | -0.134 | -1.91 | 91.6 K | |
| GFP | Greenfirst Forest Products Inc | 5.0682 | -0.0975 | -1.89 | 72 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.2555 | -0.08 | -1.85 | 182.1 K | |
| ESM | Euro Sun Mining Inc | 4.9951 | -0.0908 | -1.79 | 21.92 K | |
| SES | Secure Energy Services Inc | 6.1032 | -0.1104 | -1.78 | 55 K | |
| PZA | Pizza Pizza Royalty Corp | 4.2872 | -0.0775 | -1.78 | 8.4 K | |
| TXP | Touchstone Exploration Inc | 25.64 | -0.46 | -1.76 | 40.41 K | |
| HBM | Hudbay Minerals Inc | 8.1269 | -0.142 | -1.72 | 149.9 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.2078 | -0.1594 | -1.7 | 233.65 K | |
| WPRT | Westport Fuel Systems Inc | 356.50 | -6.10 | -1.68 | 5.34 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 3.9025 | -0.0648 | -1.63 | 4.23 K | |
| ACQ | Autocanada Inc | 10.7606 | -0.1769 | -1.62 | 14.41 K | |
| PBH | Premium Brands Holdings Corp | 11.0599 | -0.1793 | -1.6 | 12.15 K | |
| BCE-PE | Bce Inc Pref E | 10.0558 | -0.1561 | -1.53 | 1.6 K | |
| SU | Suncor Energy Inc | 19.2526 | -0.2958 | -1.51 | 2.99 M | |
| TIH | Toromont Ind | 16.2089 | -0.2443 | -1.48 | 38.45 K | |
| MEQ | Mainstreet Eq J | 33.0217 | -0.4689 | -1.4 | 4.2 K | |
| DCM | Data Communications Mgmt Corp | 294.5855 | -4.1105 | -1.38 | 469 | |
| MPVD | Mountain Province Diamonds Inc | 3.0354 | -0.0422 | -1.37 | 861 | |
| ALS | Altius Minerals Corp | 9.2579 | -0.1262 | -1.34 | 9.97 K | |
| CVG | Clairvest Group | 13.8991 | -0.188 | -1.33 | 4.33 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.3902 | -0.0728 | -1.33 | 37.45 K | |
| FM | First Quantum Minerals Ltd | 18.5641 | -0.2485 | -1.32 | 756.52 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.9694 | -0.0531 | -1.32 | 1.5 K | |
| BHC | Bausch Health Companies Inc | 50.98 | -0.68 | -1.32 | 270.78 K | |
| OBE | Obsidian Energy Ltd | 102.13 | -1.33 | -1.29 | 728.76 K | |
| TOU | Tourmaline Oil Corp | 17.8576 | -0.2282 | -1.26 | 135.8 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.4581 | -0.0948 | -1.26 | 7.96 K | |
| MRE | Martinrea International Inc | 6.4847 | -0.0817 | -1.24 | 124.22 K | |
| NPI-PA | Northland Power Inc Pref A | 12.2304 | -0.1523 | -1.23 | 625 | |
| NA | National Bank of Canada | 20.7795 | -0.2549 | -1.21 | 1.48 M | |
| CAS | Cascades Inc | 3.2916 | -0.0397 | -1.19 | 68.48 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.8561 | -0.057 | -1.16 | 3.2 K | |
| OGC | Oceanagold Corp | 7.3245 | -0.0823 | -1.11 | 111.83 K | |
| BBD-A | Bombardier Inc | 91.75 | -1.00 | -1.08 | 9.75 K | |
| MX | Methanex Corp | 21.7587 | -0.2321 | -1.06 | 162.95 K | |
| PNP | Pinetree Capital Ltd | 188.00 | -2.00 | -1.05 | 943 | |
| AG | First Majestic Silver Corp | 18.5505 | -0.1973 | -1.05 | 829.88 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.9138 | -0.1471 | -1.05 | 119.96 K | |
| MATR | Mattr Corp | 27.5869 | -0.2915 | -1.05 | 42.4 K | |
| ESI | Ensign Energy Services Inc | 4.3748 | -0.0453 | -1.02 | 64.67 K | |
| JAG | Jaguar Mining Inc | 807.9382 | -8.2444 | -1.01 | 135.94 K | |
| ATH | Athabasca Oil Corp | 12.90 | -0.13 | -1 | 666.87 K | |
| SGY | Surge Energy Inc | 33.9407 | -0.3364 | -0.98 | 30.61 K | |
| BIR | Birchcliff Energy Ltd | 4.5631 | -0.0449 | -0.97 | 195.5 K | |
| STN | Stantec Inc | 13.0586 | -0.1255 | -0.95 | 132.8 K | |
| ACX | Act Energy Technologies Ltd | 6.7657 | -0.0646 | -0.95 | 37.03 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.3822 | -0.1358 | -0.94 | 7.85 K | |
| VGZ | Vista Gold Corp | 3.18 | -0.03 | -0.93 | 41.87 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.2555 | -0.0576 | -0.91 | 299.21 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 8.8922 | -0.0807 | -0.9 | 1.82 K | |
| CP | Canadian Pacific Kansas City Ltd | 14.7102 | -0.1322 | -0.89 | 1.45 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 7.0122 | -0.0624 | -0.88 | 158.26 K | |
| FFH | Fairfax Financial Holdings Ltd | 284.224 | -2.47 | -0.86 | 15.53 K | |
| EQB | EQB Inc | 11.9715 | -0.1032 | -0.85 | 1.6 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.4207 | -0.0466 | -0.85 | 500 | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.6597 | -0.1087 | -0.85 | 134.59 K | |
| GIL | Gildan Activewear Inc | 12.5946 | -0.1081 | -0.85 | 456 K | |
| LUN | Lundin Mining Corp | 3.6831 | -0.0314 | -0.85 | 2.87 M | |
| DSG | Descartes Sys | 8.35 | -0.07 | -0.83 | 7.3 K | |
| BBD-B | Bombardier Inc Series B | 84.0074 | -0.7039 | -0.83 | 77.86 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.3564 | -0.0863 | -0.83 | 145.86 K | |
| PWF-PO | Power Financial Corp Pref O | 11.9428 | -0.0987 | -0.82 | 700 | |
| ONEX | Onex Corp | 37.0177 | -0.2931 | -0.79 | 112.43 K | |
| BN-PZ | Brookfield Corporation | 11.6908 | -0.0899 | -0.76 | 20.87 K | |
| CSH-UN | Chartwell Retirement Residences | 5.3219 | -0.0407 | -0.76 | 695.81 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 12.8211 | -0.0977 | -0.76 | 3.45 K | |
| BN-PX | Brookfield Corporation | 11.2764 | -0.0847 | -0.75 | 17.79 K | |
| AIF | Altus Group Ltd | 5.9495 | -0.044 | -0.73 | 31.21 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 6.7819 | -0.0497 | -0.73 | 18 K | |
| TCL-A | Transcontinental Inc | 4.3634 | -0.0319 | -0.73 | 12.29 K | |
| CFF | Conifex Timber Inc | 6.2849 | -0.0452 | -0.71 | 3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.5028 | 247.37 B | -0.0595 | -1.67 | 83.34 K |
| BYDDY | BYD Company Limited | 3.52 | 108.86 B | -0.06 | -1.68 | 13.71 K |
| ATLPF | Atlas Copco AB | 4.1178 | 103.62 B | -0.1489 | -3.49 | 2.53 K |
| MBGAF | Mercedes-Benz Group AG | 34.6889 | 53.26 B | -0.6168 | -1.75 | 31.1 K |
| BRDCY | Bridgestone Corporation | 8.283 | 30.87 B | -0.0843 | -1.01 | 2.71 K |
| VNPKF | Verde Agritech Ltd. | 3.51 | 30.12 M | -0.07 | -1.96 | 200 |
| ONEI | OneMeta AI | 3.60 | 5.06 M | -0.10 | -2.7 | 3.34 K |
| VGLS | VG Life Sciences Inc | 20383.6934 | 474.65 K | -2398.082 | -10.53 | 2 |
| BOTY | Lingerie Fighting Championships Inc | 100.00 | 182.89 K | -100.00 | -50 | 500 |
| KALY | Kali Inc | 8.34 | 101.82 K | -0.30 | -3.47 | 45.65 K |
| LGBI | Cannabiz Mobile Inc | 3.28 | 64.81 K | -0.08 | -2.38 | 63 |
| USRM | U.S. Stem Cell Inc | 23.00 | 64.15 K | -1.10 | -4.56 | 93 |
| RGGI | Resgreen Group International Inc | 50.00 | 48.75 K | -25.00 | -33.33 | 15 |
| SGMD | Sugarmade Inc | 60.00 | 6.6 K | -40.00 | -40 | 3 |
| HDYNQ | Hyperdynamics Corporation | 6.16 | 3.56 K | -0.032 | -0.52 | 65.38 K |
| CBDX | Curative Biosciences Inc | 787500.00 | 3.16 K | -212500.00 | -21.25 | 48 |
| SPOI | SPO Networks Inc | 16.00 | 1.24 K | -0.90 | -5.33 | 14.33 K |
| PRZM | Prism Technologies Group Inc | 3.43 | 1.01 K | -0.07 | -2 | 150 |
| DOMR | Dominion Resources Black Warrior Trust | 4.526 | 785 | -0.2117 | -4.47 | 34.08 K |
| SPDC | Speed Commerce Inc | 18.88 | 603 | -1.12 | -5.6 | 3.41 K |
| SYNE | Synthesis Energy Systems Inc | 64.64 | 157 | -3.84 | -5.61 | 427 |
| PEHD | Perigee Holdings Inc. | 68.00 | 130 | -8.00 | -10.53 | 238 |
| HBRM | Herborium Group Inc | 4.70 | 11 | -0.10 | -2.08 | 4.56 K |
| HIMR | Hollund Industrial Marine Inc | 6.50 | -2.00 | -23.53 | 12.36 K | |
| IFLM | Independent Film Development Corporation | 30.00 | -2.50 | -7.69 | 64 K | |
| HMNY | Helios and Matheson Analytics Inc | 598.5842 | -35.9151 | -5.66 | 3 | |
| CYRNQ | CYRNQ | 55.60 | -1.40 | -2.46 | 1.69 K | |
| ESINQ | ITT Educational Services Inc | 32.12 | -0.41 | -1.26 | 275.49 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 180.00 | 10.02 M | -10.00 | -5.26 | 10 |
| CTEK | CLEANTEK Industries Inc | 14.1176 | -6.4706 | -31.43 | 2.19 K | |
| LQWD | LQwD FinTech Corp | 31.50 | -10.50 | -25 | 919 | |
| CD | Cantex Mine Development Corp | 4.50 | -1.50 | -25 | 313 | |
| VLC | Velocity Minerals Ltd | 4.00 | -1.00 | -20 | 1.57 K | |
| OBUL | One Bullion Limited | 3.557 | -0.8586 | -19.44 | 496 | |
| XIM | Ximen Mining Corp | 8.125 | -1.875 | -18.75 | 316.67 K | |
| EGT | Eguana Technologies Inc | 5.00 | -1.00 | -16.67 | 450 | |
| SRC | Stakeholder Gold Corp | 4.40 | -0.80 | -15.38 | 395 | |
| SIEN | Sienna Resources Inc. | 3.50 | -0.50 | -12.5 | 639 K | |
| GMI | Green Mining Innovation Inc. | 16.00 | -2.00 | -11.11 | 80 | |
| QCX | QcX Gold Corp | 9.00 | -1.00 | -10 | 140 | |
| BFM | Bedford Metals Corp. | 14.7273 | -1.6363 | -10 | 183 | |
| ADD | Arctic Star Exploration Corp | 3.80 | -0.40 | -9.52 | 295 | |
| MGMA | Magma Silver Corp. | 160.00 | -16.00 | -9.09 | 37 | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.60 | -0.40 | -8 | 1.8 K | |
| MKT | DeepMarkit Corp | 4.50 | -0.375 | -7.69 | 400 | |
| MON | Montero Mining and Exploration Ltd | 5.76 | -0.48 | -7.69 | 417 | |
| GGX | GGX Gold Corp | 5.85 | -0.45 | -7.14 | 1.58 K | |
| AXL | Arrow Exploration Corp | 47.8632 | -3.4189 | -6.67 | 127.81 K | |
| LTV | Leonovus Inc | 4.20 | -0.30 | -6.67 | 167 | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -1.75 | -6.67 | 714 | |
| CAMB | Cambria Gold Mines Inc. | 40.00 | -2.50 | -5.88 | 13.31 K | |
| PEX | Pacific Ridge Exploration Ltd | 4.00 | -0.25 | -5.88 | 1 K | |
| OGW | Ongwe Minerals Inc. | 12.80 | -0.64 | -4.76 | 63 | |
| MET | Metalore Resources Limited | 3.1623 | -0.1498 | -4.52 | 3.1 K | |
| AVX | Altair Resources Inc | 13.80 | -0.60 | -4.17 | 242 | |
| WEC | Winchester Equity Corporation | 11.60 | -0.40 | -3.33 | 3.34 K | |
| MVI-H | Monitor Ventures Inc | 15.25 | -0.50 | -3.17 | 641 | |
| GBU | Gabriel Resources Ltd | 25.90 | -0.80 | -3 | 352.92 K | |
| KEEK | Personas Social Incorporated | 585.00 | -15.00 | -2.5 | 88 | |
| HSTR | Heliostar Metals Ltd | 3.075 | -0.075 | -2.38 | 1.88 K | |
| SC-H | Serrano Resources Ltd | 10.25 | -0.25 | -2.38 | 6.53 K | |
| SLG | PetroTal Corp | 16.8708 | -0.3985 | -2.31 | 119.95 K | |
| CTH | CoTec Holdings Corp. | 560.00 | -10.00 | -1.75 | 1.07 K | |
| MYID | Killi Ltd | 121.652 | -1.116 | -0.91 | 12.6 K |