Loser Volumes for 4 September 2012 from 00:00:00 until 23:59:59
Loser Volumes for 4 September 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 10.5435 | 31.95 B | -0.2308 | -2.14 | 69.23 K |
| SEB | Seaboard Corporation | 2022.0948 | 4.21 B | -12.3086 | -0.61 | 1 K |
| BHB | Bar Harbor Bankshares | 9.8084 | 681.91 M | -0.1054 | -1.06 | 9 K |
| OBE | Obsidian Energy Ltd | 76.8154 | 637.05 M | -0.9862 | -1.27 | 158.74 K |
| CATX | Perspective Therapeutics Inc | 8.00 | 342.14 M | -0.10 | -1.23 | 14.1 K |
| GENC | Gencor Industries IN | 5.0133 | 213.56 M | -0.08 | -1.57 | 12.63 K |
| NEN | New England Realty Associates | 19.702 | 200.4 M | -0.2834 | -1.42 | 300 |
| PLX | Protalix Biotherapeutics | 51.60 | 190.95 M | -2.70 | -4.97 | 20.54 K |
| EPM | Evolution Petroleum Corp | 3.8203 | 127.17 M | -0.0977 | -2.49 | 108.3 K |
| OPHC | Optimumbank Hlds | 20.00 | 110.42 M | -1.56 | -7.24 | 263 |
| WYY | Widepoint Corp | 4.40 | 105.6 M | -0.38 | -7.95 | 7.59 K |
| CVU | CPI Aerostructures | 11.73 | 64.86 M | -0.67 | -5.4 | 13.53 K |
| WWR | Westwater Resources | 2580.00 | 54.51 M | -120.00 | -4.44 | 252 |
| CPHI | China Pharma Holdings | 32.71 | 47.88 M | -0.42 | -1.27 | 21 |
| INLX | Intellinetics Inc | 280.00 | 24.27 M | -73.50 | -20.79 | 17 |
| CVM | Cel-Sci Corp | 2325.00 | 23.77 M | -75.00 | -3.13 | 123 |
| JOB | General Employment Enterprises | 5.00 | 23.07 M | -0.50 | -9.09 | 499 |
| PLAG | Planet Green Holdings Corp | 302.50 | 7.47 M | -17.50 | -5.47 | 18 |
| AMBO | Ambow Education Holding Ltd ADR | 930.00 | 6.58 M | -72.00 | -7.19 | 119 |
| PW | Power REIT | 6.9462 | 2.95 M | -0.2833 | -3.92 | 8.87 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 60.48 | -2.24 | -3.57 | 3 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 16.9033 | 4.56 T | -0.1006 | -0.59 | 75.51 M |
| GOOG | Alphabet Inc Class C | 16.8243 | 4.55 T | -0.1001 | -0.59 | 75.87 M |
| MSFT | Microsoft Corporation | 24.1912 | 3.62 T | -0.3463 | -1.41 | 48.56 M |
| META | Meta Platforms Inc | 17.5919 | 1.5 T | -0.3275 | -1.83 | 46.62 M |
| MU | Micron Technology | 5.9395 | 935.46 B | -0.117 | -1.93 | 18.71 M |
| AMD | Advanced Micro Devices | 3.64 | 790.25 B | -0.08 | -2.15 | 16.16 M |
| ASML | ASML Holding N.V. ADR | 54.2018 | 633.06 B | -0.618 | -1.13 | 832.5 K |
| INTC | Intel Corp | 17.2829 | 457.37 B | -0.2937 | -1.67 | 40.7 M |
| AZN | Astrazeneca Plc ADR | 26.9644 | 244.99 B | -0.2619 | -0.96 | 1.28 M |
| TXN | Texas Instruments | 19.7674 | 244.85 B | -0.1717 | -0.86 | 5.82 M |
| LIN | Linde Plc | 80.7799 | 222.14 B | -0.9843 | -1.2 | 1.11 M |
| ADI | Analog Devices | 29.3488 | 176.27 B | -0.2833 | -0.96 | 1.62 M |
| MRVL | Marvell Technology Inc | 8.6336 | 169.51 B | -0.0642 | -0.74 | 9.96 M |
| QCOM | Qualcomm Inc | 42.0927 | 159.75 B | -0.4499 | -1.06 | 9.46 M |
| HON | Honeywell International Inc. Common Stock | 39.0321 | 156.37 B | -0.6311 | -1.59 | 3.14 M |
| BKNG | Booking Holdings Inc | 23.4378 | 149.33 B | -0.3015 | -1.27 | 18.41 M |
| CSX | CSX Corp | 5.7779 | 92.59 B | -0.1941 | -3.25 | 28.54 M |
| MNST | Monster Beverage Cp | 9.5417 | 91.49 B | -0.2816 | -2.87 | 12.22 M |
| NTES | Netease Inc ADR | 7.8925 | 84.31 B | -0.191 | -2.36 | 5.16 M |
| ORLY | O'Reilly Automotive | 5.5614 | 74.39 B | -0.102 | -1.8 | 23.45 M |
| PCAR | Paccar Inc | 15.8907 | 69.5 B | -0.3085 | -1.9 | 2.74 M |
| MPWR | Monolithic Power Sys | 17.2336 | 66.05 B | -1.1876 | -6.45 | 967.5 K |
| BKR | Baker Hughes A Ge Co. Cl A | 23.1064 | 60.33 B | -0.4864 | -2.06 | 4.45 M |
| GRMN | Garmin Ltd | 25.8834 | 58.77 B | -0.3248 | -1.24 | 805.3 K |
| NXPI | Nxp Semiconductors | 20.2981 | 56.6 B | -0.3183 | -1.54 | 1.36 M |
| EA | Electronic Arts Inc | 12.657 | 52.64 B | -0.2914 | -2.25 | 5.39 M |
| FITB | Fifth Third Bancorp | 9.625 | 50.33 B | -0.0576 | -0.59 | 9.6 M |
| EXC | Exelon Corp | 15.6117 | 46.69 B | -0.1556 | -0.99 | 7.36 M |
| TTWO | Take-Two Interactive Software | 10.01 | 45.52 B | -0.24 | -2.34 | 1.41 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.2937 | 44.36 B | -0.2543 | -1.3 | 1.65 M |
| FLEX | Flextronics Intl Ltd | 4.837 | 43.03 B | -0.0582 | -1.19 | 4.37 M |
| UAL | United Airlines Holdings Inc | 18.10 | 41.67 B | -0.35 | -1.9 | 3.77 M |
| MCHP | Microchip Technology | 12.629 | 40.78 B | -0.1211 | -0.95 | 3.29 M |
| ESLT | Elbit Systems Ltd | 25.1819 | 38.88 B | -0.6679 | -2.58 | 12.8 K |
| STLD | Steel Dynamics Inc | 8.7265 | 37.26 B | -0.2877 | -3.19 | 3.99 M |
| VOD | Vodafone Grp Plc ADR | 13.7264 | 35.94 B | -0.2317 | -1.66 | 5.34 M |
| ERIC | Ericsson ADR | 6.0363 | 33.45 B | -0.1531 | -2.47 | 1.82 M |
| WTW | Weight Watchers International, Inc | 76.7068 | 32.27 B | -0.8941 | -1.15 | 284.03 K |
| ON | On Semiconductor | 6.12 | 31.26 B | -0.11 | -1.77 | 7.33 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.5952 | 31.2 B | -0.0549 | -0.52 | 410.6 K |
| FSLR | First Solar Inc | 18.92 | 25.01 B | -1.07 | -5.35 | 11.06 M |
| FFIV | F5 Networks Inc | 94.47 | 22.93 B | -3.02 | -3.1 | 2.21 M |
| CHTR | Charter Communications | 77.08 | 22.58 B | -0.72 | -0.93 | 301.5 K |
| MTSI | Macom Technology S | 11.00 | 19.54 B | -0.52 | -4.51 | 62.12 K |
| PAA | Plains All American Pipeline LP | 16.0084 | 17.07 B | -0.1456 | -0.9 | 644.2 K |
| TRMB | Trimble Navigation | 24.36 | 13.47 B | -0.155 | -0.63 | 2.11 M |
| APA | Apa Corp | 62.6344 | 13.03 B | -1.0245 | -1.61 | 2.84 M |
| HAS | Hasbro Inc | 23.9073 | 12.94 B | -0.1992 | -0.83 | 1.26 M |
| AMKR | Amkor Technology | 4.2402 | 12.6 B | -0.1209 | -2.77 | 709 K |
| NVMI | Nova Ltd | 7.58 | 12.52 B | -0.28 | -3.56 | 83.33 K |
| COKE | Coca Cola Bot Cons | 6.0943 | 12.03 B | -0.0483 | -0.79 | 129.04 K |
| AAL | American Airlines Group | 9.8516 | 10.61 B | -0.198 | -1.97 | 4.71 M |
| SANM | Sanmina Corp | 8.58 | 10.36 B | -0.06 | -0.69 | 461.06 K |
| WYNN | Wynn Resorts Ltd | 74.3822 | 10.21 B | -1.8093 | -2.37 | 1.82 M |
| KTOS | Kratos Defns | 4.74 | 9.23 B | -0.04 | -0.84 | 261.05 K |
| SWKS | Skyworks Solutions | 23.7003 | 9.22 B | -0.3514 | -1.46 | 5.24 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 27.8662 | 9.2 B | -0.3102 | -1.1 | 3.54 M |
| GGAL | Grupo Fin Galicia ADR | 3.5778 | 8.56 B | -0.0445 | -1.23 | 82.5 K |
| SIMO | Silicon Motion Techn ADR | 10.5354 | 8.53 B | -0.3111 | -2.87 | 398.95 K |
| RGEN | Repligen Cp | 5.61 | 8.3 B | -0.08 | -1.41 | 139.27 K |
| POWL | Powell Inds Inc | 26.747 | 8 B | -0.7691 | -2.8 | 47.26 K |
| AVT | Avnet Inc | 24.4152 | 7.29 B | -0.2064 | -0.84 | 1.07 M |
| PPC | Pilgrim's Pride | 3.1696 | 6.64 B | -0.237 | -6.96 | 1.31 M |
| WFRD | Weatherford International Plc | 11.3213 | 6.35 B | -0.1167 | -1.02 | 7.1 M |
| MRCY | Mercury Sys Inc | 9.3229 | 6.35 B | -0.0674 | -0.72 | 93.55 K |
| SNEX | Stonex Group Inc | 5.3244 | 6.04 B | -0.0475 | -0.88 | 112.72 K |
| CWST | Casella Waste Sys | 4.64 | 5.85 B | -0.17 | -3.53 | 154.87 K |
| CHDN | Churchill Downs IN | 8.6883 | 5.82 B | -0.0658 | -0.75 | 379.52 K |
| OMAB | Grupo Aeroportuario ADR | 8.3323 | 5.15 B | -0.2245 | -2.62 | 1.47 K |
| IRDM | Iridium Comm Inc | 6.8865 | 5.11 B | -0.0752 | -1.08 | 453.6 K |
| GNTX | Gentex Corp | 6.7231 | 4.99 B | -0.0464 | -0.69 | 1.77 M |
| CAR | Avis Budget Group | 15.5153 | 4.91 B | -0.0855 | -0.55 | 1.03 M |
| CHEF | The Chefs Warehouse | 14.73 | 4.54 B | -0.64 | -4.16 | 193.62 K |
| ITRI | Itron Inc | 42.98 | 4.48 B | -0.38 | -0.88 | 278.48 K |
| CENX | Century Aluminum C | 6.115 | 4.47 B | -0.115 | -1.85 | 624.84 K |
| CVCO | Cavco Inds Inc | 45.05 | 4.21 B | -0.75 | -1.64 | 48.58 K |
| MEOH | Methanex Cp | 21.4187 | 4.2 B | -0.875 | -3.92 | 229.3 K |
| SYNA | Synaptics Inc | 30.13 | 4.08 B | -0.29 | -0.95 | 330.39 K |
| ACLS | Axcelis Tech Inc | 4.12 | 4.03 B | -0.08 | -1.9 | 107.67 K |
| IPAR | Inter Parfums Inc | 12.6062 | 4 B | -0.0764 | -0.6 | 111 K |
| UCTT | Ultra Clean Holdings | 5.62 | 4 B | -0.26 | -4.42 | 59.05 K |
| BELFB | BEL Fuse Inc Cl B | 16.186 | 3.91 B | -0.1425 | -0.87 | 34.5 K |
| PTEN | Patterson-Uti Energy | 11.5264 | 3.9 B | -0.2086 | -1.78 | 2.7 M |
| DIOD | Diodes Inc | 18.26 | 3.77 B | -0.23 | -1.24 | 248.1 K |
| OPCH | Option Care Health Inc | 33.68 | 3.72 B | -0.32 | -0.94 | 119.13 K |
| ARLP | Alliance Resource Pt | 9.0905 | 3.36 B | -0.0621 | -0.68 | 98.29 K |
| USLM | U S Lime & Mineral | 7.685 | 3.2 B | -0.0599 | -0.77 | 28.5 K |
| HOVNP | Hovnanian Entr Dep A | 4.4127 | 2.97 B | -0.1576 | -3.45 | 18.09 K |
| TBBK | The Bancorp Inc | 9.44 | 2.96 B | -0.23 | -2.38 | 62.08 K |
| FIZZ | Natl Beverage Cp | 4.7986 | 2.95 B | -0.072 | -1.48 | 108.56 K |
| ALGT | Allegiant Travel Com | 54.1054 | 2.78 B | -0.3453 | -0.63 | 80.48 K |
| SPSC | Sps Commerce Inc | 17.27 | 2.77 B | -0.205 | -1.17 | 290.28 K |
| PENN | Penn Natl Gaming Inc | 8.1816 | 2.67 B | -0.0799 | -0.97 | 843.39 K |
| SUPN | Supernus Pharm | 12.20 | 2.67 B | -0.08 | -0.65 | 15.03 K |
| NEOG | Neogen Cp | 9.7098 | 2.59 B | -0.05 | -0.51 | 399.24 K |
| DXPE | Dxp Enterprise | 45.68 | 2.53 B | -0.43 | -0.93 | 70.9 K |
| ANDE | Andersons Inc | 20.332 | 2.38 B | -0.3501 | -1.69 | 216.3 K |
| LMAT | Lemaitre Vascular | 5.1028 | 2.37 B | -0.1029 | -1.98 | 3.98 K |
| ADUS | Addus Homecare Corp | 4.80 | 2.18 B | -0.07 | -1.44 | 28 K |
| GT | Goodyear Tire Rubber | 10.7711 | 2.02 B | -0.0711 | -0.66 | 4.49 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 10.5538 | 2.11 T | -0.2348 | -2.18 | 10.62 M |
| GE | General Electric Company | 77.1387 | 385.47 B | -0.7522 | -0.97 | 7.97 M |
| CVX | Chevron Corp | 63.6625 | 384.74 B | -0.5381 | -0.84 | 4.63 M |
| CAT | Caterpillar Inc | 58.5687 | 382.31 B | -1.8918 | -3.13 | 11.29 M |
| HSBC | HSBC Holdings Plc ADR | 21.2532 | 369.92 B | -0.1521 | -0.71 | 850.6 K |
| NVS | Novartis Ag ADR | 31.7372 | 293.22 B | -0.2602 | -0.81 | 1.55 M |
| RY | Royal Bank of Canada | 32.7833 | 292.48 B | -0.2003 | -0.61 | 500.2 K |
| RTX | Raytheon Technologies | 36.269 | 291.76 B | -0.6943 | -1.88 | 7.51 M |
| WFC | Wells Fargo & Company | 23.0607 | 268.96 B | -0.157 | -0.68 | 14.72 M |
| SHEL | Royal Dutch Shell Plc ADR | 69.54 | 252.47 B | -0.43 | -0.61 | 1.63 M |
| TM | Toyota Motor Corp Ltd | 56.4887 | 242.64 B | -0.6386 | -1.12 | 378.89 K |
| BML-PL | Bank of America Corporation | 10.3709 | 233.59 B | -0.094 | -0.9 | 10.4 K |
| BHP | BHP Billiton Ltd ADR | 25.3672 | 212.12 B | -0.324 | -1.26 | 2.16 M |
| TD | Toronto Dominion Bank | 23.4092 | 200.15 B | -0.1322 | -0.56 | 722.6 K |
| SCHW | The Charles Schwab Corp | 11.2907 | 184.12 B | -0.1355 | -1.19 | 8.28 M |
| BA | Boeing Company | 59.0255 | 184.06 B | -0.4414 | -0.74 | 3.92 M |
| ETN | Eaton Corp | 31.0515 | 170.16 B | -0.3511 | -1.12 | 6.53 M |
| BX | Blackstone Inc | 6.4346 | 164.61 B | -0.1265 | -1.93 | 4.96 M |
| DE | Deere & Company | 57.188 | 163.33 B | -0.7639 | -1.32 | 3.7 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.545 | 160.42 B | -0.0462 | -1.29 | 220.1 K |
| RIO | Rio Tinto Plc ADR | 17.3543 | 155.96 B | -0.2694 | -1.53 | 2.62 M |
| SCCO | Southern Copper Corp | 18.8798 | 155.11 B | -0.2767 | -1.44 | 1.53 M |
| COP | ConocoPhillips | 35.8782 | 145.17 B | -0.3702 | -1.02 | 5.7 M |
| DHR | Danaher Corp | 21.2897 | 139.78 B | -0.2737 | -1.27 | 5.17 M |
| LMT | Lockheed Martin Corp | 61.311 | 135.18 B | -0.4131 | -0.67 | 959.2 K |
| BTI | British American Tobacco Industries ADR | 22.944 | 128.67 B | -0.1234 | -0.53 | 248 K |
| GLW | Corning Inc | 8.4203 | 126.2 B | -0.0566 | -0.67 | 9.51 M |
| BMO | Bank of Montreal | 32.4508 | 125.88 B | -0.3023 | -0.92 | 590.4 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.5043 | 122.83 B | -0.1251 | -2.22 | 9.52 M |
| PGR | Progressive Corp | 12.3349 | 122.53 B | -0.0762 | -0.61 | 2.83 M |
| ENB | Enbridge Inc | 18.848 | 118.14 B | -0.3308 | -1.72 | 641.8 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.9005 | 115.36 B | -0.277 | -2.48 | 11 M |
| BP | BP Plc ADR | 19.273 | 113.97 B | -0.1991 | -1.02 | 2.32 M |
| GD | General Dynamics Corp | 47.516 | 103.42 B | -0.632 | -1.31 | 1.51 M |
| GSK | Glaxosmithkline Plc ADR | 23.0957 | 103.22 B | -0.1739 | -0.75 | 2.21 M |
| TT | Trane Technologies Plc | 22.7458 | 101.95 B | -0.4515 | -1.95 | 5.43 M |
| NEM | Newmont Mining Corp | 36.4837 | 101.81 B | -0.628 | -1.69 | 5.47 M |
| ACN | Accenture Plc | 47.0346 | 101.44 B | -0.416 | -0.88 | 1.62 M |
| ING | ING Groep N.V. ADR | 4.1246 | 101.32 B | -0.0274 | -0.66 | 2.35 M |
| USB | U.S. Bancorp | 21.0329 | 99.6 B | -0.1842 | -0.87 | 9.31 M |
| CNQ | Canadian Natural Resources | 8.1536 | 96.69 B | -0.1978 | -2.37 | 6.13 M |
| BCS | Barclays Plc ADR | 7.0652 | 93.98 B | -0.0861 | -1.2 | 5.52 M |
| MMM | 3M Company | 50.7164 | 92.44 B | -0.5089 | -0.99 | 3.03 M |
| FCX | Freeport-Mcmoran Inc | 27.5389 | 91.49 B | -0.3789 | -1.36 | 14.42 M |
| VLO | Valero Energy Corp | 17.7179 | 91.32 B | -0.1371 | -0.77 | 8.1 M |
| MPC | Marathon Petroleum Corp | 17.2091 | 89.63 B | -0.3252 | -1.85 | 5.19 M |
| CMI | Cummins Inc | 67.4767 | 89.53 B | -1.2888 | -1.87 | 1.97 M |
| JCI | Johnson Controls Intl | 14.9404 | 89.31 B | -0.0799 | -0.53 | 1.69 M |
| EMR | Emerson Electric Company | 34.6855 | 86.73 B | -0.6124 | -1.73 | 5.68 M |
| ELV | Elevance Health Inc | 48.295 | 83.12 B | -0.3903 | -0.8 | 1.63 M |
| ITW | Illinois Tool Works Inc | 42.8201 | 83 B | -0.2689 | -0.62 | 2.89 M |
| EPD | Enterprise Products Partners LP | 10.8174 | 81.93 B | -0.0652 | -0.6 | 1.36 M |
| E | Eni S.P.A. ADR | 18.8539 | 79.73 B | -0.2468 | -1.29 | 482.3 K |
| ECL | Ecolab Inc | 54.3919 | 78.64 B | -0.4799 | -0.87 | 1.29 M |
| NWG | Natwest Group Plc ADR | 4.2573 | 77.29 B | -0.0722 | -1.67 | 219.8 K |
| NSC | Norfolk Southern Corp | 52.4838 | 75.61 B | -1.034 | -1.93 | 2.15 M |
| CI | Cigna Corp | 41.2835 | 74.61 B | -0.245 | -0.59 | 1.59 M |
| SLB | Schlumberger N.V. | 50.2524 | 73.72 B | -0.6755 | -1.33 | 7.18 M |
| AEM | Agnico-Eagle Mines Ltd | 37.7062 | 73.72 B | -0.4022 | -1.06 | 1.56 M |
| DB | Deutsche Bank Ag | 23.8337 | 71.11 B | -0.4174 | -1.72 | 1.85 M |
| MS-PA | Morgan Stanley | 11.4764 | 67.08 B | -0.0849 | -0.73 | 86.97 K |
| APD | Air Products and Chemicals | 59.3787 | 65.23 B | -0.7942 | -1.32 | 1.15 M |
| RSG | Republic Services | 20.9006 | 64.49 B | -0.1216 | -0.58 | 1.46 M |
| VALE | Vale S.A. ADR | 6.5491 | 62.07 B | -0.2021 | -2.99 | 19.8 M |
| DAL | Delta Air Lines Inc | 7.3768 | 60.17 B | -0.0776 | -1.04 | 12.02 M |
| NUE | Nucor Corp | 26.323 | 59.5 B | -0.383 | -1.43 | 3.43 M |
| DD | Du Pont De.Nemours Inc | 11.7522 | 57.23 B | -0.2749 | -2.29 | 21.92 M |
| OXY | Occidental Petroleum Corp | 53.0448 | 55.17 B | -1.2126 | -2.23 | 5.27 M |
| ROK | Rockwell Automation Inc | 54.6788 | 53.52 B | -0.3897 | -0.71 | 989.47 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.9013 | 53.18 B | -0.2173 | -1.79 | 13.8 K |
| DVN | Devon Energy Corp | 37.526 | 51.41 B | -0.2482 | -0.66 | 2.09 M |
| AMP | Ameriprise Financial Services | 40.7835 | 49.63 B | -0.224 | -0.55 | 924.6 K |
| INFY | Infosys Ltd ADR | 3.2718 | 49.6 B | -0.0255 | -0.77 | 12.82 M |
| AZO | Autozone | 358.28 | 48.82 B | -3.36 | -0.93 | 333.66 K |
| CMG | Chipotle Mexican Grill | 5.7198 | 48.05 B | -0.053 | -0.92 | 22.79 M |
| ABEV | Ambev S.A. ADR | 3.468 | 47.32 B | -0.0943 | -2.65 | 67 K |
| STM | Stmicroelectronics N.V. ADR | 4.5134 | 46.39 B | -0.0695 | -1.52 | 956.4 K |
| TRI | Thomson Reuters Corp | 19.6378 | 45.27 B | -0.2588 | -1.3 | 1.58 M |
| HUM | Humana Inc | 61.8039 | 44.96 B | -0.3191 | -0.51 | 1.4 M |
| CBRE | CBRE Group Inc | 17.22 | 43.46 B | -0.09 | -0.52 | 1.73 M |
| KB | KB Financial Group Inc ADR | 19.7183 | 42.6 B | -0.1041 | -0.53 | 82.84 K |
| AU | Anglogold Ashanti Ltd ADR | 26.3179 | 41.26 B | -0.402 | -1.5 | 1.37 M |
| YUM | Yum! Brands | 38.2741 | 41.01 B | -0.4498 | -1.16 | 3.56 M |
| CLS | Celestica Inc | 7.66 | 39.31 B | -0.13 | -1.67 | 463.7 K |
| HIG | Hartford Financial Services Group | 13.4324 | 39.17 B | -0.1746 | -1.28 | 6.68 M |
| CCJ | Cameco Corp | 18.2716 | 39.08 B | -0.3319 | -1.78 | 1.09 M |
| HMC | Honda Motor Company ADR | 19.2731 | 38.41 B | -0.1646 | -0.85 | 554.3 K |
| BBD | Banco Bradesco S.A. ADR | 4.0935 | 38.27 B | -0.0428 | -1.03 | 11.98 M |
| PUK | Prudential Public Ltd Company ADR | 15.0758 | 37.54 B | -0.2576 | -1.68 | 112.38 K |
| IRM | Iron Mountain Inc | 12.3657 | 36.92 B | -0.0912 | -0.73 | 1.01 M |
| VMC | Vulcan Materials Company | 33.8909 | 36.8 B | -1.0967 | -3.13 | 675.28 K |
| HEI-A | HEICO Corporation | 10.8852 | 36.57 B | -0.1297 | -1.18 | 17.79 K |
| TKO | Tko Group Holdings Inc Cl A | 6.7212 | 35.15 B | -0.0843 | -1.24 | 179 K |
| EC | Ecopetrol S.A. ADR | 18.1038 | 34.13 B | -0.3932 | -2.13 | 441.9 K |
| JBL | Jabil Inc. | 18.8383 | 33.59 B | -1.1587 | -5.79 | 9.01 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 18.2332 | 33.52 B | -0.2977 | -1.61 | 30 K |
| EQT | Eqt Corp | 26.3622 | 33.5 B | -0.3164 | -1.19 | 1.18 M |
| MLM | Martin Marietta Materials | 66.6273 | 32.56 B | -1.0185 | -1.51 | 283.39 K |
| BAP | Credicorp Ltd | 80.9563 | 31.44 B | -0.9789 | -1.19 | 251.96 K |
| TPR | Tapestry Inc | 38.6565 | 31.44 B | -0.4439 | -1.14 | 4.16 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 11.644 | 153.81 M | -0.1724 | -1.46 | 478 |
| ATX | ATEX Resources Inc. | 7.80 | -2.10 | -21.21 | 4.63 K | |
| FLNT | Flint Corp | 12.00 | -1.20 | -9.09 | 1.04 K | |
| PIF | Polaris Infrastructure Inc | 201.5777 | -19.1979 | -8.7 | 97 | |
| ECO | Ecosynthetix Inc | 3.65 | -0.25 | -6.41 | 39.1 K | |
| NEXT | Nextsource Materials Inc | 3.10 | -0.20 | -6.06 | 12.89 K | |
| ELEF | Silver Elephant Mining Corp | 5.7881 | -0.3307 | -5.4 | 3.83 K | |
| SDE | Spartan Delta Corp | 76.3607 | -3.471 | -4.35 | 189 | |
| HMMC | Hemlo Mining Corp. | 150.75 | -6.75 | -4.29 | 608 | |
| LGO | Largo Resources Ltd | 23.00 | -1.00 | -4.17 | 1.69 K | |
| MX | Methanex Corp | 21.1147 | -0.8836 | -4.02 | 249.1 K | |
| MDI | Major Drilling Grp | 8.3861 | -0.3362 | -3.85 | 730.8 K | |
| ESM | Euro Sun Mining Inc | 4.7226 | -0.1817 | -3.7 | 49.79 K | |
| POU | Paramount Resources Ltd | 9.1146 | -0.3252 | -3.44 | 105.21 K | |
| WCP | Whitecap Resources Inc | 3.3505 | -0.1176 | -3.39 | 440.7 K | |
| KEI | Kolibri Global Energy Inc | 9.40 | -0.30 | -3.09 | 2.91 K | |
| TCL-A | Transcontinental Inc | 4.3225 | -0.1364 | -3.06 | 75.54 K | |
| WPRT | Westport Fuel Systems Inc | 337.20 | -10.60 | -3.05 | 7.94 K | |
| LNR | Linamar Corp | 17.3577 | -0.5378 | -3.01 | 43.76 K | |
| CFW | Calfrac Well Services Ltd | 583.25 | -18.00 | -2.99 | 5.44 K | |
| QRC | Queens Road Capital Investment Ltd | 7.1985 | -0.2182 | -2.94 | 306 | |
| BCE-PD | Bce Inc Pref D | 10.1339 | -0.2994 | -2.87 | 1.17 K | |
| NFI | Nfi Group Inc. | 5.093 | -0.1488 | -2.84 | 13.59 K | |
| CTC-A | Canadian Tire Corporation Limited | 46.7928 | -1.3163 | -2.74 | 732.9 K | |
| S | Sherritt Intl Rv | 3.961 | -0.1114 | -2.74 | 473.31 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.373 | -0.2207 | -2.57 | 4.02 M | |
| RCH | Richelieu Hardware Ltd | 9.1724 | -0.2399 | -2.55 | 20.85 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3339 | -0.2892 | -2.49 | 3.67 K | |
| TECK-B | Teck Resources Limited | 20.7476 | -0.5152 | -2.42 | 1.64 M | |
| CTC | Canadian Tire Corp Ltd | 60.4405 | -1.4704 | -2.38 | 415 | |
| BNE | Bonterra Energy Corp | 27.1038 | -0.6504 | -2.34 | 16.25 K | |
| QBR-A | Quebecor Inc | 6.7209 | -0.1517 | -2.21 | 153 | |
| DR | Medical Facilities Corp | 6.5711 | -0.1436 | -2.14 | 46.78 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 16.642 | -0.3577 | -2.1 | 451 | |
| CLS | Celestica Inc Sv | 7.53 | -0.16 | -2.08 | 924.7 K | |
| WPK | Winpak Ltd | 12.0204 | -0.2532 | -2.06 | 3.25 K | |
| NWC | The North West Company Inc | 11.7042 | -0.2433 | -2.04 | 17.11 K | |
| TECK-A | Teck Resources Limited | 22.5162 | -0.4629 | -2.01 | 2 K | |
| STC | Sangoma Technologies Corp | 3.43 | -0.07 | -2 | 1.43 K | |
| BBD-B | Bombardier Inc Series B | 80.4875 | -1.6426 | -2 | 111.92 K | |
| GEI | Gibson Energy Inc | 8.8397 | -0.1789 | -1.98 | 158.96 K | |
| MTL | Mullen Group Ltd | 11.7008 | -0.227 | -1.9 | 92.4 K | |
| L | Loblaw CO | 5.0739 | -0.0955 | -1.85 | 2.78 M | |
| GBT | Bmtc Group Inc | 11.6548 | -0.2152 | -1.81 | 207 | |
| ARX | Arc Resources Ltd | 12.9607 | -0.232 | -1.76 | 463.2 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.3134 | -0.0746 | -1.7 | 13.56 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.5109 | -0.1802 | -1.69 | 97.72 K | |
| BBD-A | Bombardier Inc | 89.00 | -1.50 | -1.66 | 50.36 K | |
| ONEX | Onex Corp | 36.0438 | -0.6052 | -1.65 | 68.4 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.7298 | -0.1791 | -1.64 | 27.54 K | |
| NA | National Bank of Canada | 20.6237 | -0.3427 | -1.63 | 1.48 M | |
| LIF | Labrador Iron Ore Royalty Corp | 8.112 | -0.1309 | -1.59 | 208.99 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.1387 | -0.0659 | -1.57 | 226.1 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 11.3062 | -0.1797 | -1.56 | 165.88 K | |
| ENB | Enbridge Inc | 18.3581 | -0.2883 | -1.55 | 2.29 M | |
| PSI | Pason Systems Inc | 8.5044 | -0.1335 | -1.55 | 50.91 K | |
| RCI-A | Rogers Communications Inc | 24.6685 | -0.3588 | -1.43 | 11.83 K | |
| TCW | Trican Well | 7.2688 | -0.1053 | -1.43 | 504.45 K | |
| BDT | Bird Construction Inc | 6.2757 | -0.0898 | -1.41 | 68.1 K | |
| TA | Transalta Corp | 9.5757 | -0.137 | -1.41 | 485.56 K | |
| CAS | Cascades Inc | 3.2847 | -0.0467 | -1.4 | 32.91 K | |
| CCO | Cameco Corp | 18.0201 | -0.2552 | -1.4 | 2.2 M | |
| TXP | Touchstone Exploration Inc | 24.40 | -0.34 | -1.37 | 49.26 K | |
| MFI | Maple Leaf Foods | 6.671 | -0.0918 | -1.36 | 37.19 K | |
| NPI | Northland Power Inc | 8.1842 | -0.1123 | -1.35 | 98.9 K | |
| FRU | Freehold Royalties Ltd | 7.7775 | -0.1045 | -1.33 | 82.41 K | |
| OBE | Obsidian Energy Ltd | 96.60 | -1.26 | -1.29 | 3.03 M | |
| ADEN | Adentra Inc | 3.6969 | -0.0474 | -1.27 | 7.8 K | |
| MTY | Mty Food Group Inc | 16.2753 | -0.2059 | -1.25 | 5 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.981 | -0.1131 | -1.24 | 2.2 K | |
| CGI | CDN General Inv | 9.4425 | -0.1183 | -1.24 | 1.6 K | |
| TRI | Thomson Reuters Corp | 19.3651 | -0.2311 | -1.18 | 657.18 K | |
| ATH | Athabasca Oil Corp | 13.42 | -0.16 | -1.18 | 2.25 M | |
| BCE-PY | BCE Inc Pref Y | 10.353 | -0.1234 | -1.18 | 726 | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 10.8522 | -0.1291 | -1.18 | 42.23 K | |
| WN | George Weston Limited | 16.2717 | -0.1919 | -1.17 | 251.84 K | |
| OVV | Ovintiv Inc | 78.2963 | -0.9074 | -1.15 | 265.2 K | |
| MRE | Martinrea International Inc | 6.403 | -0.0735 | -1.13 | 735.86 K | |
| DII-B | Dorel Industries Inc | 9.8674 | -0.1127 | -1.13 | 9.65 K | |
| LUN | Lundin Mining Corp | 3.471 | -0.0393 | -1.12 | 981.6 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 39.8815 | -0.4387 | -1.09 | 35.58 K | |
| EIF | Exchange Income Corp | 11.2477 | -0.121 | -1.06 | 26.6 K | |
| PNP | Pinetree Capital Ltd | 186.00 | -2.00 | -1.06 | 1.17 K | |
| SRV-UN | SIR Royalty Income Fund | 4.4669 | -0.0471 | -1.04 | 2.82 K | |
| CJR-B | Corus Entertainment Inc | 10.6945 | -0.112 | -1.04 | 92.2 K | |
| AEM | Agnico Eagle Mines Ltd | 36.6719 | -0.3813 | -1.03 | 747.97 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.6274 | -0.1514 | -1.02 | 2.3 K | |
| CFP | Canfor Corp | 12.92 | -0.13 | -1 | 107.2 K | |
| FFH | Fairfax Financial Holdings Ltd | 279.345 | -2.7359 | -0.97 | 27.74 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.2759 | -0.1395 | -0.97 | 136.3 K | |
| LB | Laurentian Bank | 22.6846 | -0.2172 | -0.95 | 45.48 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 12.0855 | -0.1145 | -0.94 | 1.03 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.2648 | -0.0686 | -0.94 | 2.67 K | |
| ALS | Altius Minerals Corp | 8.9549 | -0.0841 | -0.93 | 11.48 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 5.667 | -0.0527 | -0.92 | 27.09 K | |
| GWO | Great-West Lifeco Inc | 11.3265 | -0.105 | -0.92 | 381.37 K | |
| BMO | Bank of Montreal | 30.8864 | -0.2813 | -0.9 | 1.4 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 11.7467 | -0.1063 | -0.9 | 617 | |
| TFII | Tfi International Inc | 13.4814 | -0.12 | -0.88 | 82.56 K | |
| ABX | Barrick Mining Corp | 28.8537 | -0.2527 | -0.87 | 1.95 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3598 | 246.98 B | -0.1002 | -2.9 | 1.2 K |
| BYDDY | BYD Company Limited | 3.47 | 109.86 B | -0.06 | -1.7 | 222.86 K |
| MBGAF | Mercedes-Benz Group AG | 31.8328 | 52.8 B | -0.9654 | -2.94 | 148 K |
| LNWO | Light & Wonder, Inc. | 7.26 | 6.37 B | -0.07 | -0.95 | 1.31 M |
| HIIDQ | Hidili Industry International Development Limited | 20.758 | 316.04 M | -0.901 | -4.16 | 503 |
| VNPKF | Verde Agritech Ltd. | 4.37 | 30.12 M | -0.197 | -4.31 | 2.1 K |
| HEWA | Healthwarehouse.Com | 6.50 | 7.4 M | -0.20 | -2.99 | 1.75 K |
| ONEI | OneMeta AI | 3.90 | 4.45 M | -0.70 | -15.22 | 8.73 K |
| SEII | Sharing Economy International Inc | 512.00 | 855.22 K | -25.84 | -4.8 | 76 |
| KALY | Kali Inc | 7.95 | 101.82 K | -0.75 | -8.62 | 29.73 K |
| SAGD | Sativa Growth International | 9.20 | 67.73 K | -0.80 | -8 | 604 |
| CIPI | Correlate Infrastructure Partners Inc | 8.04 | 31.31 K | -1.16 | -12.61 | 125 |
| XDSL | mPhase Technologies Inc | 5.50 | 16.8 K | -0.50 | -8.33 | 1.07 K |
| ZVOI | Zovio Inc | 9.56 | 3.42 K | -0.30 | -3.04 | 507.54 K |
| CBDX | Curative Biosciences Inc | 750000.00 | 3.16 K | -200000.00 | -21.05 | 92 |
| SIMPQ | Simply Inc | 292.50 | 1.55 K | -27.50 | -8.59 | 269 |
| SPOI | SPO Networks Inc | 16.70 | 1.24 K | -1.40 | -7.73 | 8.82 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.7967 | 785 | -0.2595 | -6.4 | 69.6 K |
| RTNB | root9B Holdings Inc | 9.90 | 610 | -0.15 | -1.49 | 173 |
| YVRLF | Liquid Media Group Ltd. | 85.80 | 482 | -0.80 | -0.92 | 87 |
| SYNE | Synthesis Energy Systems Inc | 81.92 | 157 | -3.84 | -4.48 | 1.01 K |
| PEHD | Perigee Holdings Inc. | 72.00 | 32 | -4.00 | -5.26 | 76 |
| HBRM | Herborium Group Inc | 3.50 | 11 | -0.80 | -18.6 | 8.24 K |
| AFPW | AlumiFuel Power Corporation | 5.00 | -5.00 | -50 | 904 | |
| HMNY | Helios and Matheson Analytics Inc | 536.3315 | -102.7649 | -16.08 | 1 | |
| ANDI | Andiamo Corporation | 11.20 | -2.10 | -15.79 | 336 | |
| TBEV | High Performance Beverages Company | 170.00 | -30.00 | -15 | 6 | |
| HIMR | Hollund Industrial Marine Inc | 4.50 | -0.50 | -10 | 4.16 K | |
| PZOO | Pazoo Inc | 7500.00 | -750.00 | -9.09 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 82.50 | 79.57 M | -22.50 | -21.43 | 13 |
| SAG | Sterling Metals Corp | 180.00 | 10.02 M | -20.00 | -10 | 14 |
| GMI | Green Mining Innovation Inc. | 12.00 | -4.00 | -25 | 50 | |
| CMIL | Capella Minerals Limited | 4.20 | -1.05 | -20 | 20 | |
| IDL | Imaging Dynamics Company Ltd | 10.00 | -2.50 | -20 | 710 | |
| SC-H | Serrano Resources Ltd | 8.50 | -1.25 | -12.82 | 2.12 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 5.25 | -0.75 | -12.5 | 33 | |
| CTH | CoTec Holdings Corp. | 500.00 | -70.00 | -12.28 | 2 | |
| URZ | Urz Energy Corp | 20.00 | -2.50 | -11.11 | 180 | |
| ANDC | Andina Copper Corporation | 11.875 | -1.25 | -9.52 | 1.14 K | |
| MKO | Mako Mining Corp | 6.40 | -0.60 | -8.57 | 2.48 K | |
| GR | Great Atlantic Resources Corp | 22.00 | -2.00 | -8.33 | 1.03 K | |
| PGP | Power Group Projects Corp | 22.00 | -2.00 | -8.33 | 25 | |
| LMR | Lomiko Metals Inc | 6.00 | -0.50 | -7.69 | 755 | |
| AXL | Arrow Exploration Corp | 47.8632 | -3.4189 | -6.67 | 16.6 K | |
| AGX | Silver X Mining Corp | 5.60 | -0.40 | -6.67 | 190 | |
| WLR | Walker Lane Resources Ltd. | 24.50 | -1.75 | -6.67 | 171 | |
| MET | Metalore Resources Limited | 3.0375 | -0.1997 | -6.17 | 3.2 K | |
| ADD | Arctic Star Exploration Corp | 3.60 | -0.20 | -5.26 | 200 | |
| OGW | Ongwe Minerals Inc. | 18.24 | -0.96 | -5 | 163 | |
| UGD | Unigold Inc | 3.90 | -0.20 | -4.88 | 11.29 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.90 | -0.20 | -4.88 | 1.14 K | |
| ATOM | Atomic Minerals Corp | 21.5999 | -0.90 | -4 | 1.05 K | |
| WEC | Winchester Equity Corporation | 11.00 | -0.40 | -3.51 | 1.69 K | |
| CTA | Centaurus Energy Inc | 140.00 | -5.00 | -3.45 | 1.98 K | |
| DSY | Destiny Media Technologies Inc | 4.40 | -0.15 | -3.3 | 200 | |
| EPO-H | Encanto Potash Corp | 9.75 | -0.25 | -2.5 | 4.24 K | |
| GCOM | Green Shift Commodities Ltd. | 7.80 | -0.20 | -2.5 | 1.04 K | |
| RAGE | Renegade Gold Inc. | 240.00 | -6.00 | -2.44 | 5 | |
| GBU | Gabriel Resources Ltd | 22.60 | -0.50 | -2.16 | 238.32 K | |
| TIE | Coloured Ties Capital Inc. | 11.5824 | -0.1941 | -1.65 | 9.7 K | |
| MVI-H | Monitor Ventures Inc | 15.00 | -0.25 | -1.64 | 413 | |
| AZR | Azarga Metals Corp | 31.50 | -0.50 | -1.56 | 72.07 K | |
| CAMB | Cambria Gold Mines Inc. | 37.00 | -0.50 | -1.33 | 30 K | |
| IFOS | Itafos Inc | 262.1491 | -2.7888 | -1.05 | 1.29 K |