Loser Volumes for 18 March 2013 from 00:00:00 until 23:59:59
Loser Volumes for 18 March 2013 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 | 31.9268 | 64.43 B | -0.2108 | -0.66 | 212.4 K |
| LNG | Cheniere Energy | 23.6528 | 55.23 B | -0.2198 | -0.92 | 3.37 M |
| GSAT | Globalstar | 4.95 | 10.74 B | -0.15 | -2.94 | 39.45 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.4102 | 4.4 B | -0.5132 | -3.97 | 17.62 K |
| SEB | Seaboard Corporation | 2736.6819 | 4.23 B | -33.0212 | -1.19 | 300 |
| PRK | Park National Corp | 40.9364 | 3.77 B | -0.7233 | -1.74 | 27.9 K |
| NHC | National Healthcare Corp | 32.2428 | 3.53 B | -0.6716 | -2.04 | 33.7 K |
| UUUU | Energy Fuels Inc | 7.00 | 2.86 B | -0.25 | -3.45 | 991 |
| NOG | Northern Oil and Gas | 120.8554 | 2.3 B | -1.0523 | -0.86 | 58.82 K |
| USAS | Americas Silver Corp | 23.40 | 1.29 B | -1.20 | -4.88 | 840 |
| NAK | Northern Dynasty Minerals | 3.37 | 784.44 M | -0.04 | -1.17 | 268.82 K |
| REPX | Riley Exploration Permian Inc | 60.9236 | 743.52 M | -0.9373 | -1.52 | 579 |
| OBE | Obsidian Energy Ltd | 65.6083 | 715.85 M | -0.9152 | -1.38 | 331.13 K |
| CTGO | Contango Ore Inc | 9.00 | 473.88 M | -0.49 | -5.16 | 2 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.7243 | 269.24 M | -0.06 | -1.59 | 153.1 K |
| GTE | Gran Tierra Energy Inc | 57.80 | 264.85 M | -0.80 | -1.37 | 84.24 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.00 | 251.16 M | -0.07 | -1.72 | 314.08 K |
| GENC | Gencor Industries IN | 4.7333 | 208.73 M | -0.0467 | -0.98 | 2.98 K |
| ARMP | Armata Pharmaceuticals Inc | 840.00 | 166.67 M | -70.00 | -7.69 | 1 |
| ECF | Ellsworth Convertible Growth and Income | 3.0418 | 166.22 M | -0.0201 | -0.66 | 34.8 K |
| SIF | Sifco Industries | 18.1993 | 161.23 M | -0.473 | -2.53 | 1.2 K |
| WYY | Widepoint Corp | 6.07 | 100.55 M | -0.33 | -5.16 | 8.6 K |
| OPHC | Optimumbank Hlds | 19.20 | 93.24 M | -0.80 | -4 | 149 |
| CEV | Eaton Vance California Muni Income Trust | 7.4879 | 70.69 M | -0.0744 | -0.98 | 27.39 K |
| IBIO | Ibio Inc | 2800.00 | 69.55 M | -300.00 | -9.68 | 17 |
| XTNT | Xtant Medical Holdings Inc | 105.60 | 60.37 M | -2.40 | -2.22 | 1.08 K |
| WWR | Westwater Resources | 1692.00 | 52.44 M | -12.00 | -0.7 | 239 |
| NNVC | Nanoviricides Inc | 44.10 | 34.93 M | -3.50 | -7.35 | 5.92 K |
| SDEV | Stablecoin Development Corporation | 121461.8672 | 31.18 M | -8097.4531 | -6.25 | 2 |
| INLX | Intellinetics Inc | 115.50 | 24.54 M | -7.00 | -5.71 | 127 |
| JOB | General Employment Enterprises | 3.80 | 23.06 M | -0.10 | -2.56 | 20 |
| CVM | Cel-Sci Corp | 1875.00 | 20.27 M | -75.00 | -3.85 | 49 |
| BESS | Bimergen Energy Corporation | 78.40 | 18.45 M | -1.40 | -1.75 | 99 |
| MXC | Mexco Energy Corp | 5.5239 | 17.76 M | -0.0581 | -1.04 | 2 K |
| MPU | Mega Matrix Corp | 3.5216 | 16.88 M | -0.0257 | -0.72 | 25.5 K |
| BRN | Barnwell Industries | 3.1806 | 14.83 M | -0.1751 | -5.22 | 6.42 K |
| UUU | Universal Security Instruments | 3.5449 | 10.99 M | -0.0926 | -2.55 | 4.6 K |
| CVR | Chicago Rivet & Machine Company | 14.9369 | 10.05 M | -0.6338 | -4.07 | 2 K |
| REED | Reed's, Inc. | 1230.4341 | 9.84 M | -28.8158 | -2.29 | 96 |
| PLAG | Planet Green Holdings Corp | 327.50 | 8.44 M | -10.00 | -2.96 | 158 |
| AMBO | Ambow Education Holding Ltd ADR | 390.00 | 6.39 M | -75.00 | -16.13 | 3.71 K |
| DSS | Document Security Systems | 4466.1787 | 5.39 M | -186.9585 | -4.02 | 18 |
| PW | Power REIT | 10.26 | 3.01 M | -0.14 | -1.35 | 1.3 K |
| ITP | IT Tech Packaging Inc | 17.9305 | 2.97 M | -0.1981 | -1.09 | 2.22 K |
| AUMN | Golden Minerals Company | 67.25 | 2.87 M | -5.00 | -6.92 | 13.16 K |
| OGEN | Oragenics Inc | 63000.00 | 2.25 M | -7200.00 | -10.26 | 1 |
| TPHS | Trinity Pl Hlds Inc | 4.1925 | 1.53 M | -0.2888 | -6.44 | 100 |
| ENSV | Enservco Corpporation | 15.75 | 29.09 K | -0.60 | -3.67 | 1.32 K |
| LODE | Comstock Mining Inc | 477.50 | -20.00 | -4.02 | 721 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 19.9555 | 4.35 T | -0.1608 | -0.8 | 73.81 M |
| GOOGL | Alphabet Inc Class A | 20.0493 | 4.35 T | -0.1616 | -0.8 | 73.46 M |
| AMZN | Amazon.com Inc | 12.8945 | 2.92 T | -0.1965 | -1.5 | 54.43 M |
| META | Meta Platforms Inc | 26.2837 | 1.41 T | -0.1588 | -0.6 | 26.65 M |
| MU | Micron Technology | 8.9531 | 928.16 B | -0.1853 | -2.03 | 28.92 M |
| ASML | ASML Holding N.V. ADR | 61.3397 | 627.85 B | -0.9275 | -1.49 | 960.82 K |
| CSCO | Cisco Systems Inc | 14.4838 | 457.17 B | -0.1737 | -1.19 | 30.22 M |
| INTC | Intel Corp | 15.368 | 453.35 B | -0.0831 | -0.54 | 35.19 M |
| AMAT | Applied Materials | 10.9371 | 403.07 B | -0.2137 | -1.92 | 9.8 M |
| LRCX | Lam Research Corp | 3.4902 | 366.44 B | -0.0467 | -1.32 | 26.44 M |
| AZN | Astrazeneca Plc ADR | 27.993 | 263.09 B | -0.1697 | -0.6 | 1.46 M |
| TXN | Texas Instruments | 24.0973 | 250.95 B | -0.3202 | -1.31 | 9.09 M |
| KLAC | K L A-Tencor Corp | 31.9873 | 238.81 B | -0.5689 | -1.75 | 2.4 M |
| AMGN | Amgen Inc | 63.3093 | 207.87 B | -0.9932 | -1.54 | 3.61 M |
| WDC | Western Digital Cp | 30.1981 | 187.8 B | -0.3409 | -1.12 | 2.13 M |
| TMUS | T-Mobile US | 16.331 | 186.91 B | -0.2071 | -1.25 | 1.87 M |
| ADI | Analog Devices | 33.9475 | 178.96 B | -0.5147 | -1.49 | 2.33 M |
| MRVL | Marvell Technology Inc | 9.1741 | 164.08 B | -0.1526 | -1.64 | 5.59 M |
| GILD | Gilead Sciences Inc | 30.9491 | 161.66 B | -0.2556 | -0.82 | 9.08 M |
| QCOM | Qualcomm Inc | 45.2167 | 155.58 B | -0.2871 | -0.63 | 14.18 M |
| BKNG | Booking Holdings Inc | 27.3613 | 149.47 B | -0.6553 | -2.34 | 14.94 M |
| IBKR | Interactive Brokers | 3.6759 | 149.25 B | -0.0399 | -1.07 | 645.2 K |
| VRTX | Vertex Pharmaceutic | 51.37 | 121.09 B | -0.94 | -1.8 | 1.65 M |
| SBUX | Starbucks Corporation | 22.7658 | 119.95 B | -0.2919 | -1.27 | 10.52 M |
| FTNT | Fortinet Inc | 4.838 | 118.65 B | -0.118 | -2.38 | 8.91 M |
| SNY | Sanofi-Aventis S.A. ADR | 29.6939 | 103.12 B | -0.5511 | -1.82 | 2.07 M |
| EQIX | Equinix Inc | 152.4894 | 100.53 B | -2.853 | -1.84 | 596.3 K |
| ADBE | Adobe Systems Inc | 41.06 | 99.54 B | -0.32 | -0.77 | 3.31 M |
| MAR | Marriot International | 34.907 | 98.31 B | -0.3936 | -1.11 | 2.09 M |
| CME | CME Group Inc | 36.4154 | 96.76 B | -0.3259 | -0.89 | 1.42 M |
| MELI | MercadoLibre Inc | 92.4044 | 95.21 B | -0.5772 | -0.62 | 289.65 K |
| MNST | Monster Beverage Cp | 8.02 | 94.26 B | -0.0433 | -0.54 | 10.8 M |
| CDNS | Cadence Design Systems, Inc. | 13.60 | 93.78 B | -0.32 | -2.3 | 4.81 M |
| CMCSA | Comcast Corporation | 13.9161 | 85.59 B | -0.1172 | -0.84 | 27.8 M |
| REGN | Regeneron Pharmaceuticals | 168.9685 | 79.95 B | -1.7184 | -1.01 | 392.3 K |
| SNPS | Synopsys Inc | 34.89 | 74.44 B | -0.37 | -1.05 | 521.42 K |
| MPWR | Monolithic Power Sys | 21.2742 | 70.06 B | -0.2684 | -1.25 | 350.7 K |
| PCAR | Paccar Inc | 20.9773 | 69.83 B | -0.2668 | -1.26 | 2.45 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.3402 | 60.01 B | -0.646 | -2.59 | 4.23 M |
| NXPI | Nxp Semiconductors | 26.2744 | 57.86 B | -1.3172 | -4.77 | 6.66 M |
| TER | Teradyne Inc | 15.2095 | 57.56 B | -0.276 | -1.78 | 1.77 M |
| FANG | Diamondback Energy | 18.4409 | 57.09 B | -0.123 | -0.66 | 38.8 K |
| GRMN | Garmin Ltd | 23.103 | 56.66 B | -0.1344 | -0.58 | 630.5 K |
| FAST | Fastenal Company | 9.0269 | 54.77 B | -0.0591 | -0.65 | 3.7 M |
| NDAQ | Nasdaq Inc | 8.7569 | 53.27 B | -0.0705 | -0.8 | 2.23 M |
| EA | Electronic Arts Inc | 18.1745 | 52.62 B | -0.1651 | -0.9 | 5.08 M |
| COHR | Coherent Inc | 17.49 | 51.43 B | -0.16 | -0.91 | 367.5 K |
| EBAY | Ebay Inc | 18.7066 | 50.62 B | -0.1119 | -0.59 | 34.07 M |
| FITB | Fifth Third Bancorp | 10.6783 | 49.98 B | -0.0842 | -0.78 | 7.54 M |
| XEL | XCEL Energy Inc | 18.784 | 48.82 B | -0.156 | -0.82 | 2.72 M |
| NBIS | Nebius Group N.V. | 22.82 | 48.34 B | -0.745 | -3.16 | 1.92 M |
| TTWO | Take-Two Interactive Software | 15.48 | 45.1 B | -0.20 | -1.28 | 610.07 K |
| IDXX | Idexx Laboratories | 45.595 | 44.1 B | -0.63 | -1.36 | 380.89 K |
| TRI | Thomson Reuters Corporation Common Shares | 22.5075 | 42.84 B | -0.2113 | -0.93 | 1.71 M |
| PAYX | Paychex Inc | 22.7137 | 41.86 B | -0.1378 | -0.6 | 1.69 M |
| FLEX | Flextronics Intl Ltd | 4.9316 | 41.68 B | -0.0327 | -0.66 | 3.55 M |
| MCHP | Microchip Technology | 13.5049 | 40.27 B | -0.0975 | -0.72 | 2.79 M |
| WDAY | Workday Inc | 62.49 | 39.6 B | -0.67 | -1.06 | 366.23 K |
| STLD | Steel Dynamics Inc | 11.5242 | 36.23 B | -0.075 | -0.65 | 2.39 M |
| EXPE | Expedia Group Inc | 59.6541 | 35.38 B | -1.6478 | -2.69 | 1.49 M |
| NTAP | Netapp Inc | 25.0401 | 34.97 B | -0.3303 | -1.3 | 6.57 M |
| HBAN | Huntington Bcshs | 4.5541 | 34.54 B | -0.049 | -1.06 | 7.65 M |
| NTRS | Northern Trust Corp | 38.8906 | 33.71 B | -0.2151 | -0.55 | 1.18 M |
| MSTR | Strategy | 10.899 | 33.12 B | -0.329 | -2.93 | 1.34 M |
| ERIC | Ericsson ADR | 8.5187 | 32.55 B | -0.3195 | -3.61 | 7.91 M |
| DXCM | Dexcom | 4.0375 | 32.2 B | -0.045 | -1.1 | 1.19 M |
| WTW | Weight Watchers International, Inc | 79.7021 | 31.73 B | -0.5702 | -0.71 | 385.65 K |
| BIIB | Biogen Inc | 175.52 | 29.96 B | -1.26 | -0.71 | 871 K |
| TCOM | Trip.com Group Ltd ADR | 9.8521 | 29.6 B | -0.0995 | -1 | 3.24 M |
| FISV | Fiserv Inc | 20.3495 | 28.76 B | -0.1029 | -0.5 | 2.27 M |
| CINF | Cincinnati Financial | 31.6485 | 27.48 B | -0.2763 | -0.87 | 694 K |
| ALNY | Alnylam Pharmaceuticals | 24.71 | 27.44 B | -0.29 | -1.16 | 248.8 K |
| VRSN | Verisign Inc | 44.6726 | 26.39 B | -0.4148 | -0.92 | 1.56 M |
| CTSH | Cognizant Tech Sol | 34.2286 | 26.18 B | -0.3308 | -0.96 | 2.72 M |
| TSEM | Tower Semiconductor | 6.85 | 26.14 B | -0.60 | -8.05 | 60 K |
| VRSK | Verisk Analytics Inc | 56.9427 | 25.53 B | -0.3051 | -0.53 | 621.6 K |
| FCNCA | First Citizens Bancs | 172.3262 | 25.34 B | -1.7213 | -0.99 | 3.7 K |
| PFG | Principal Financial Group Inc | 21.3641 | 24.56 B | -0.2794 | -1.29 | 1.57 M |
| TROW | T Rowe Price Group | 46.9688 | 23.94 B | -0.5344 | -1.12 | 1.29 M |
| INCY | Incyte Corp | 23.79 | 23.88 B | -1.05 | -4.23 | 8.92 M |
| FFIV | F5 Networks Inc | 90.24 | 22.71 B | -0.67 | -0.74 | 1.71 M |
| EXPD | Expeditors Intl | 32.2194 | 21.96 B | -0.2194 | -0.68 | 1.76 M |
| MKSI | Mks Instruments Inc | 22.8669 | 20.09 B | -0.6222 | -2.65 | 180.4 K |
| SBAC | SBA Communications | 64.9071 | 19.2 B | -0.4312 | -0.66 | 1.9 M |
| STRL | Sterling Constructio | 10.61 | 18.31 B | -0.43 | -3.89 | 118.86 K |
| ENTG | Entegris Inc | 9.182 | 18.13 B | -0.383 | -4 | 604.28 K |
| EWBC | East West Bancorp | 18.8197 | 17.95 B | -0.1724 | -0.91 | 814.09 K |
| HST | Host Marriott Financial Trust | 10.3781 | 17.43 B | -0.2335 | -2.2 | 10.27 M |
| LSCC | Lattice Semicond | 4.77 | 17.03 B | -0.20 | -4.02 | 372.04 K |
| NWS | News Cp Cl B | 26.8474 | 17.01 B | -0.1931 | -0.71 | 1.77 M |
| RGLD | Royal Gold Inc | 56.4199 | 16.83 B | -0.3806 | -0.67 | 626.4 K |
| NBIX | Neurocrine Bioscienc | 11.05 | 16.77 B | -0.10 | -0.9 | 280.43 K |
| LAMR | Lamar Advertis A | 26.5174 | 16.23 B | -0.3188 | -1.19 | 465.6 K |
| PNFP | Pinnacle Finl Ptnrs | 20.3101 | 15.9 B | -0.2711 | -1.32 | 130.77 K |
| JAZZ | Jazz Pharma Plc | 58.75 | 15.88 B | -0.50 | -0.84 | 511.1 K |
| PTC | Ptc Inc | 25.44 | 15.85 B | -0.57 | -2.19 | 627.76 K |
| IESC | Ies Holdings | 6.12 | 14.83 B | -0.12 | -1.92 | 7.49 K |
| TXRH | Texas Roadhouse Inc | 16.1991 | 13.5 B | -0.1923 | -1.17 | 482.87 K |
| LULU | Lululemon Athletica | 65.90 | 13.5 B | -2.58 | -3.77 | 4.02 M |
| ARCC | Ares Capital Corp | 5.237 | 13.47 B | -0.0349 | -0.66 | 1.25 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 12.6528 | 2.1 T | -0.2935 | -2.27 | 13.77 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 102.12 | 1.1 T | -0.67 | -0.65 | 3.59 M |
| LLY | Eli Lilly and Company | 42.161 | 1.02 T | -0.3625 | -0.85 | 3.93 M |
| JPM | JP Morgan Chase & Company | 34.9222 | 942.63 B | -0.3597 | -1.02 | 28.02 M |
| XOM | Exxon Mobil Corporation | 57.0657 | 644.29 B | -0.3857 | -0.67 | 11.55 M |
| MA | Mastercard Inc | 47.6549 | 506.38 B | -0.4034 | -0.84 | 5.63 M |
| ABBV | Abbvie Inc | 22.605 | 443.36 B | -0.2014 | -0.88 | 5.18 M |
| GE | General Electric Company | 89.6433 | 376.21 B | -0.7326 | -0.81 | 7.03 M |
| ORCL | Oracle Corporation | 30.51 | 373.51 B | -0.254 | -0.83 | 20.66 M |
| MS | Morgan Stanley | 16.5899 | 331.89 B | -0.433 | -2.54 | 23.42 M |
| MRK | Merck & Company | 27.7265 | 321.57 B | -0.2923 | -1.04 | 12.7 M |
| GS | Goldman Sachs Group | 118.8365 | 300.43 B | -2.2602 | -1.87 | 3.79 M |
| NVS | Novartis Ag ADR | 39.0052 | 297.95 B | -0.3321 | -0.84 | 2.17 M |
| PM | Philip Morris International Inc | 47.5715 | 297.4 B | -0.5317 | -1.11 | 4.5 M |
| RY | Royal Bank of Canada | 35.904 | 291.15 B | -0.3305 | -0.91 | 574.9 K |
| RTX | Raytheon Technologies | 43.5032 | 289.83 B | -0.2392 | -0.55 | 4.74 M |
| WFC | Wells Fargo & Company | 26.1138 | 264.55 B | -0.3043 | -1.15 | 29.75 M |
| SHEL | Royal Dutch Shell Plc ADR | 65.57 | 254.97 B | -0.63 | -0.95 | 1.79 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7369 | 253.17 B | -0.0313 | -0.83 | 2.93 M |
| TM | Toyota Motor Corp Ltd | 74.4844 | 246.32 B | -0.7675 | -1.02 | 481.46 K |
| C | Citigroup Inc | 34.0514 | 225.9 B | -0.7511 | -2.16 | 38.55 M |
| SAP | SAP Ag ADR | 65.5985 | 216.48 B | -1.2648 | -1.89 | 838.5 K |
| BHP | BHP Billiton Ltd ADR | 29.0599 | 214.63 B | -0.3752 | -1.27 | 2.21 M |
| IBM | International Business Machines | 123.451 | 210.21 B | -0.9901 | -0.8 | 3.14 M |
| NVO | Novo Nordisk A/S ADR | 27.5971 | 208.47 B | -1.3977 | -4.82 | 704.16 K |
| SAN | Banco Santander ADR | 3.8504 | 202.33 B | -0.1491 | -3.73 | 6.87 M |
| TD | Toronto Dominion Bank | 24.1829 | 198.11 B | -0.249 | -1.02 | 838.4 K |
| MCD | McDonald's Corporation | 70.0891 | 192.29 B | -0.7822 | -1.1 | 3.93 M |
| ABT | Abbott Laboratories | 25.9324 | 184.11 B | -0.527 | -1.99 | 8.9 M |
| SCHW | The Charles Schwab Corp | 15.0775 | 183.03 B | -0.1708 | -1.12 | 7.21 M |
| BLK | Blackrock Inc | 185.0262 | 177.57 B | -1.08 | -0.58 | 449.23 K |
| UNP | Union Pacific Corp | 52.7288 | 173.44 B | -0.5566 | -1.04 | 4.15 M |
| BA | Boeing Company | 71.8384 | 170.38 B | -1.0543 | -1.45 | 4.8 M |
| DIS | Walt Disney Company | 50.4751 | 167.04 B | -0.6661 | -1.3 | 5.13 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.0656 | 164.42 B | -0.0543 | -1.06 | 937.3 K |
| T | American Telephone and Telegraph Inc. | 12.7034 | 161.55 B | -0.0984 | -0.77 | 20.69 M |
| ETN | Eaton Corp | 44.0695 | 161.22 B | -0.5275 | -1.18 | 2.6 M |
| RIO | Rio Tinto Plc ADR | 20.1762 | 157.5 B | -0.2908 | -1.42 | 2.66 M |
| BX | Blackstone Inc | 10.2159 | 156.14 B | -0.2505 | -2.39 | 7.09 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.7623 | 155.13 B | -0.2012 | -4.05 | 2.79 M |
| SCCO | Southern Copper Corp | 23.0542 | 152.44 B | -0.3568 | -1.52 | 2.01 M |
| CRM | Salesforce.com Inc | 42.9026 | 150.71 B | -0.5839 | -1.34 | 6.5 M |
| DHR | Danaher Corp | 24.9033 | 138 B | -0.3384 | -1.34 | 3.71 M |
| CB | Chubb Ltd | 64.3171 | 136.01 B | -0.4033 | -0.62 | 972.58 K |
| PLD | Prologis Inc | 26.1668 | 135.51 B | -0.1629 | -0.62 | 4.16 M |
| BTI | British American Tobacco Industries ADR | 23.758 | 131.02 B | -0.1765 | -0.74 | 399.2 K |
| COF | Capital One Financial Corp | 43.0907 | 130.07 B | -0.4178 | -0.96 | 3.22 M |
| BMO | Bank of Montreal | 35.7327 | 125.69 B | -0.3152 | -0.87 | 362.1 K |
| SYK | Stryker Corp | 55.165 | 124.86 B | -0.9793 | -1.74 | 2.33 M |
| PH | Parker-Hannifin Corp | 77.3275 | 123.13 B | -0.515 | -0.66 | 1.11 M |
| PGR | Progressive Corp | 16.7864 | 123.09 B | -0.1346 | -0.8 | 2.78 M |
| SPGI | S&P Global Inc | 42.1308 | 121.93 B | -0.4441 | -1.04 | 1.59 M |
| GLW | Corning Inc | 9.226 | 118.98 B | -0.0503 | -0.54 | 17.28 M |
| ENB | Enbridge Inc | 22.4751 | 118.92 B | -0.1431 | -0.63 | 859 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.4986 | 117.42 B | -0.0815 | -0.77 | 8.32 M |
| BP | BP Plc ADR | 19.3033 | 116.44 B | -0.1994 | -1.02 | 4.7 M |
| NOW | Servicenow Inc | 35.63 | 114.71 B | -1.47 | -3.96 | 1.54 M |
| MO | Altria Group | 16.5294 | 114.39 B | -0.1037 | -0.62 | 6.15 M |
| MDT | Medtronic Inc | 32.5584 | 109.3 B | -0.2237 | -0.68 | 3.44 M |
| BNS | Bank of Nova Scotia | 30.3426 | 107.61 B | -0.3632 | -1.18 | 390.3 K |
| IBN | Icici Bank Ltd ADR | 6.5586 | 107.55 B | -0.1154 | -1.73 | 8.44 M |
| EQNR | Equinor ASA ADR | 12.1831 | 102.34 B | -0.1458 | -1.18 | 1.46 M |
| TT | Trane Technologies Plc | 27.6006 | 100.57 B | -0.1756 | -0.63 | 1.47 M |
| PNC | PNC Bank | 44.3307 | 100.34 B | -0.368 | -0.82 | 2.06 M |
| MCK | Mckesson Corp | 99.9465 | 100.24 B | -0.6281 | -0.62 | 798.7 K |
| ING | ING Groep N.V. ADR | 4.3657 | 100.12 B | -0.2136 | -4.66 | 2.98 M |
| CNQ | Canadian Natural Resources | 9.0367 | 99.45 B | -0.1083 | -1.18 | 4.62 M |
| BN | Brookfield Corporation | 6.8561 | 94.99 B | -0.0896 | -1.29 | 7.69 M |
| KKR | KKR & Co. LP | 13.0447 | 94.58 B | -0.1215 | -0.92 | 2.29 M |
| BCS | Barclays Plc ADR | 11.5171 | 92.86 B | -0.4869 | -4.06 | 3.98 M |
| MMM | 3M Company | 59.0608 | 91.94 B | -0.5547 | -0.93 | 2.17 M |
| FCX | Freeport-Mcmoran Inc | 26.3581 | 90.03 B | -0.2123 | -0.8 | 12.66 M |
| JCI | Johnson Controls Intl | 17.5824 | 89.48 B | -0.1571 | -0.89 | 2.02 M |
| CMI | Cummins Inc | 83.1303 | 87.51 B | -0.7505 | -0.89 | 1.65 M |
| WMB | Williams Companies | 17.449 | 87.49 B | -0.119 | -0.68 | 4.63 M |
| SPG | Simon Property Group | 81.4866 | 87.16 B | -0.4466 | -0.55 | 1.31 M |
| ICE | Intercontinental Exchange | 27.2814 | 86.23 B | -0.1929 | -0.7 | 2 M |
| RCL | Royal Caribbean Cruises Ltd | 28.2857 | 85.37 B | -0.1433 | -0.5 | 2.75 M |
| EMR | Emerson Electric Company | 40.2319 | 83.91 B | -0.4664 | -1.15 | 2.91 M |
| ELV | Elevance Health Inc | 53.3424 | 81.62 B | -0.3553 | -0.66 | 1.52 M |
| E | Eni S.P.A. ADR | 20.9152 | 81.28 B | -0.3031 | -1.43 | 293.8 K |
| AMT | American Tower Corp | 55.3462 | 80.77 B | -0.3761 | -0.67 | 2.25 M |
| GM | General Motors Company | 20.8553 | 80.12 B | -0.1265 | -0.6 | 13.76 M |
| SU | Suncor Energy Inc | 18.9568 | 79.44 B | -0.4493 | -2.32 | 4.17 M |
| EOG | Eog Resources | 46.8735 | 79.2 B | -0.5417 | -1.14 | 2.77 M |
| CP | Canadian Pacific Railway | 22.4373 | 78.91 B | -0.1762 | -0.78 | 1.9 M |
| ECL | Ecolab Inc | 68.1466 | 78.14 B | -0.7439 | -1.08 | 877.04 K |
| CNI | Canadian National Railway | 38.8434 | 77.17 B | -0.5356 | -1.36 | 1.07 M |
| NOC | Northrop Grumman Corp | 54.7084 | 77.05 B | -0.2958 | -0.54 | 1.71 M |
| AON | AON Plc | 51.8601 | 77.01 B | -0.8268 | -1.57 | 4.08 M |
| NWG | Natwest Group Plc ADR | 5.3713 | 75.38 B | -0.2168 | -3.88 | 751.72 K |
| NSC | Norfolk Southern Corp | 56.3291 | 75.35 B | -0.3824 | -0.67 | 1.77 M |
| SLB | Schlumberger N.V. | 54.1316 | 74.14 B | -2.1698 | -3.85 | 9.34 M |
| MFC | Manulife Financial Corp | 8.4321 | 74.02 B | -0.1639 | -1.91 | 1.68 M |
| CI | Cigna Corp | 56.3926 | 73.82 B | -0.4721 | -0.83 | 1.88 M |
| FDX | Fedex Corp | 90.185 | 73.35 B | -1.4962 | -1.63 | 1.79 M |
| APO | Apollo Global Management Llc C | 10.8703 | 72.4 B | -0.2076 | -1.87 | 1.04 M |
| MSI | Motorola Solutions | 49.6897 | 72.33 B | -0.3467 | -0.69 | 768.7 K |
| DB | Deutsche Bank Ag | 29.438 | 70.21 B | -1.1017 | -3.61 | 2.59 M |
| TDG | Transdigm Group Inc | 70.253 | 70.16 B | -0.4306 | -0.61 | 264.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 6467.3809 | -834.501 | -11.43 | 10 | |
| APS | Aptose Biosciences Inc | 45.00 | -5.40 | -10.71 | 931 | |
| USA | Americas Silver Corp | 24.00 | -2.70 | -10.11 | 22.62 K | |
| PIF | Polaris Infrastructure Inc | 230.3745 | -19.1979 | -7.69 | 142 | |
| QRC | Queens Road Capital Investment Ltd | 3.4902 | -0.2181 | -5.88 | 200 | |
| AD-UN | Alaris Equity Partners Income Trust | 10.8881 | -0.5585 | -4.88 | 80.54 K | |
| TGO | Terago Inc | 9.05 | -0.42 | -4.44 | 400 | |
| PPTA | Perpetua Resources Corp | 13.70 | -0.60 | -4.2 | 6.36 K | |
| BBD-A | Bombardier Inc | 104.75 | -4.25 | -3.9 | 71.72 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.3016 | -0.127 | -3.7 | 4.54 K | |
| LUN | Lundin Mining Corp | 3.6831 | -0.1335 | -3.5 | 1.45 M | |
| WCP | Whitecap Resources Inc | 4.3584 | -0.157 | -3.48 | 44.49 M | |
| TC | Tucows Inc | 6.96 | -0.24 | -3.33 | 1.23 K | |
| MER | Africa Oil Corp | 5.363 | -0.1608 | -2.91 | 121.2 K | |
| ORIO | ORIO | 49.9592 | -1.4694 | -2.86 | 470 | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.0959 | -0.2115 | -2.55 | 7.48 K | |
| WFG | West Fraser Timber CO Ltd | 37.7621 | -0.9151 | -2.37 | 262 K | |
| BBD-B | Bombardier Inc Series B | 100.1366 | -2.3956 | -2.34 | 225.97 K | |
| TECK-B | Teck Resources Limited | 23.6022 | -0.5377 | -2.23 | 1.86 M | |
| AQN | Algonquin Power and Utilities Corp | 3.858 | -0.0862 | -2.19 | 429.09 K | |
| DII-B | Dorel Industries Inc | 12.0806 | -0.2695 | -2.18 | 81.02 K | |
| TECK-A | Teck Resources Limited | 24.8858 | -0.5322 | -2.09 | 1.27 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.6749 | -0.1212 | -2.09 | 380.2 K | |
| CFF | Conifex Timber Inc | 7.343 | -0.1537 | -2.05 | 4.5 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 16.0461 | -0.3338 | -2.04 | 127.5 K | |
| MEQ | Mainstreet Eq J | 32.2036 | -0.6685 | -2.03 | 6.1 K | |
| MSCL | Satellos Bioscience Inc | 122.40 | -2.40 | -1.92 | 75 | |
| PWF-PA | Power Financial Corp Pref A | 12.7762 | -0.2501 | -1.92 | 250 | |
| GAU | Galiano Gold Inc | 3.60 | -0.07 | -1.91 | 59.2 K | |
| SGY | Surge Energy Inc | 15.267 | -0.2944 | -1.89 | 20.11 K | |
| SU | Suncor Energy Inc | 19.3861 | -0.368 | -1.86 | 3.43 M | |
| BLX | Boralex Inc | 6.0521 | -0.1145 | -1.86 | 14.35 K | |
| EDV | Endeavour Mining Corp | 13.1289 | -0.2461 | -1.84 | 85.34 K | |
| ATD | Alimentation Couche-Tard Inc. | 8.4593 | -0.1537 | -1.78 | 1.8 K | |
| BNE | Bonterra Energy Corp | 32.5586 | -0.5854 | -1.77 | 36.92 K | |
| HLF | High Liner | 10.9101 | -0.1957 | -1.76 | 24.8 K | |
| CTC | Canadian Tire Corp Ltd | 63.6627 | -1.0845 | -1.67 | 378 | |
| PNP | Pinetree Capital Ltd | 122.00 | -2.00 | -1.61 | 1.39 K | |
| AKT-A | AKITA Drilling Ltd | 8.4327 | -0.1335 | -1.56 | 2.23 K | |
| OVV | Ovintiv Inc | 76.2529 | -1.1955 | -1.54 | 689.13 K | |
| POU | Paramount Resources Ltd | 13.5779 | -0.2116 | -1.53 | 204.43 K | |
| DR | Medical Facilities Corp | 7.1458 | -0.1109 | -1.53 | 45.42 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.7136 | -0.1931 | -1.5 | 835.36 K | |
| PDV | Prime Dividend Corp Cl A | 3.3048 | -0.0501 | -1.49 | 4.64 K | |
| MFC | Manulife Fin | 8.705 | -0.1312 | -1.48 | 3.25 M | |
| DXT | Dexterra Group Inc | 14.8242 | -0.2227 | -1.48 | 21.24 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.7921 | -0.101 | -1.47 | 73.71 K | |
| CCL-B | CCL Industries Inc | 10.0467 | -0.148 | -1.45 | 532.18 K | |
| OGC | Oceanagold Corp | 7.5165 | -0.1098 | -1.44 | 134.6 K | |
| FM | First Quantum Minerals Ltd | 20.5495 | -0.2973 | -1.43 | 2.25 M | |
| SES | Secure Energy Services Inc | 8.1675 | -0.1173 | -1.42 | 260.62 K | |
| AAV | Advantage Oil & Gas Ltd | 3.50 | -0.05 | -1.41 | 542.4 K | |
| IVN | Ivanhoe Mines Ltd | 4.31 | -0.06 | -1.37 | 115.2 K | |
| ACO-X | ATCO Ltd | 27.7268 | -0.3856 | -1.37 | 82.45 K | |
| CU | Canadian Utilities Ltd Cl A NV | 21.4569 | -0.2966 | -1.36 | 380.18 K | |
| SLF | Sun Life Financial Inc | 16.9351 | -0.2275 | -1.33 | 774.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 47.427 | -0.6063 | -1.26 | 244 K | |
| TAL | Petrotal Corp | 57.3494 | -0.7169 | -1.23 | 857 | |
| GDL | Goodfellow Inc | 3.9503 | -0.0476 | -1.19 | 2.1 K | |
| OBE | Obsidian Energy Ltd | 82.25 | -0.98 | -1.18 | 1.3 M | |
| MCB | Mccoy Global Inc | 3.4778 | -0.041 | -1.17 | 84.5 K | |
| ARX | Arc Resources Ltd | 15.489 | -0.1798 | -1.15 | 467.6 K | |
| SII | Sprott Inc | 21.0676 | -0.2436 | -1.14 | 3.12 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.46 | -0.04 | -1.14 | 96.1 K | |
| X | TMX Group Ltd | 7.9592 | -0.0908 | -1.13 | 91.43 K | |
| TOT | Total Energy Services Inc | 10.7646 | -0.1223 | -1.12 | 21.58 K | |
| TPX-B | Molson Coors Canada Inc | 35.7756 | -0.4013 | -1.11 | 492 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.9738 | -0.0885 | -1.1 | 27.89 K | |
| RCI-A | Rogers Communications Inc | 32.431 | -0.3559 | -1.09 | 1.26 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.9181 | -0.0427 | -1.08 | 16.4 K | |
| MFI | Maple Leaf Foods | 7.9455 | -0.0865 | -1.08 | 99.01 K | |
| NOA | North American Construction Group Ltd | 3.7684 | -0.0409 | -1.07 | 600 | |
| TXG | Torex Gold Resources Inc | 18.5202 | -0.1992 | -1.06 | 681.16 K | |
| TFII | Tfi International Inc | 16.2863 | -0.1748 | -1.06 | 294.66 K | |
| GIB-A | CGI Inc | 25.9926 | -0.2775 | -1.06 | 1.63 M | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 11.302 | -0.1185 | -1.04 | 15.63 K | |
| WPRT | Westport Fuel Systems Inc | 319.00 | -3.30 | -1.02 | 5.38 K | |
| EMA | Emera Incorporated | 18.5941 | -0.1862 | -0.99 | 242.33 K | |
| LFE-PB | Canadian Life Companies Split Corp Pref B | 4.1993 | -0.042 | -0.99 | 63.55 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.018 | -0.0497 | -0.98 | 1.1 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 39.1871 | -0.3817 | -0.96 | 234.48 K | |
| CSU | Constellation Software Inc | 97.0245 | -0.9396 | -0.96 | 92.02 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 13.6275 | -0.1293 | -0.94 | 9.89 K | |
| CNR | Canadian National Railway Co. | 39.8078 | -0.3742 | -0.93 | 1.16 M | |
| DSG | Descartes Sys | 9.64 | -0.09 | -0.92 | 79.59 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.22 | -0.03 | -0.92 | 1.4 K | |
| TRZ | Transat At Inc | 5.40 | -0.05 | -0.92 | 91.98 K | |
| SEA | Seabridge Gold Inc | 10.7897 | -0.0997 | -0.92 | 56.47 K | |
| LB | Laurentian Bank | 21.9349 | -0.2021 | -0.91 | 48.89 K | |
| ATS | Ats Corp | 9.80 | -0.09 | -0.91 | 42.3 K | |
| OTEX | Open Text Corp | 11.4093 | -0.1036 | -0.9 | 899.2 K | |
| GEI | Gibson Energy Inc | 10.9753 | -0.0979 | -0.88 | 133.79 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 10.3378 | -0.0917 | -0.88 | 12 K | |
| QTRH | Quarterhill Inc | 3.2862 | -0.0284 | -0.86 | 109.12 K | |
| CCO | Cameco Corp | 18.5981 | -0.1547 | -0.82 | 491.77 K | |
| MRE | Martinrea International Inc | 6.9666 | -0.0571 | -0.81 | 177.21 K | |
| BNS | Bank of Nova Scotia | 31.0601 | -0.2544 | -0.81 | 1.69 M | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 10.9891 | -0.0898 | -0.81 | 18.24 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.87 | -0.08 | -0.8 | 3.34 K | |
| BTE | Baytex Energy Corp | 34.6607 | -0.2776 | -0.79 | 349.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 5.96 | 108.59 B | -0.08 | -1.32 | 118.83 K |
| MBGAF | Mercedes-Benz Group AG | 39.382 | 51.35 B | -0.7643 | -1.9 | 59.1 K |
| AKRBF | AKRBF | 9.8551 | 21.85 B | -0.2904 | -2.86 | 774 |
| LNWO | Light & Wonder, Inc. | 8.68 | 6.36 B | -0.11 | -1.25 | 330.8 K |
| GAMI | GAMCO Investors Inc | 23.7193 | 529.78 M | -0.4771 | -1.97 | 11.88 K |
| NTPIF | Nam Tai Property Inc. | 13.60 | 259.64 M | -0.21 | -1.52 | 195.16 K |
| ESGLF | EnviroGold Global Limited | 4.52 | 69.92 M | -0.46 | -9.24 | 50 |
| SPRV | Web To Door Inc | 1200.00 | 390.37 K | -300.0005 | -20 | 4 |
| AMBS | Amarantus BioScience Holdings Inc | 10.02 | 63.04 K | -0.18 | -1.76 | 9.19 K |
| RGGI | Resgreen Group International Inc | 230.00 | 48.75 K | -30.00 | -11.54 | 90 |
| LOTE | Lot78 Inc | 65.319 | 17.28 K | -0.6876 | -1.04 | 341 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 4800.00 | 8.88 K | -1600.00 | -25 | 9 |
| CGIP | Celadon Group Inc | 20.4148 | 5.66 K | -0.1462 | -0.71 | 118.45 K |
| STTO | SITO Mobile Ltd. | 6.80 | 5.13 K | -0.05 | -0.73 | 3.81 K |
| ROII | RiskOn International, Inc. | 1500.00 | 3.27 K | -375.00 | -20 | 1 |
| CBDX | Curative Biosciences Inc | 3950.00 | 3.16 K | -50.00 | -1.25 | 1.61 K |
| SPOI | SPO Networks Inc | 4.80 | 1.24 K | -0.20 | -4 | 7.35 K |
| CYRNQ | CYRNQ | 63.80 | 799 | -1.60 | -2.45 | 3.36 K |
| DOMR | Dominion Resources Black Warrior Trust | 3.9877 | 785 | -0.0554 | -1.37 | 36.84 K |
| RTNB | root9B Holdings Inc | 10.50 | 610 | -1.50 | -12.5 | 2.69 K |
| YVRLF | Liquid Media Group Ltd. | 72.798 | 482 | -2.20 | -2.93 | 158 |
| SYNE | Synthesis Energy Systems Inc | 65.28 | 157 | -2.56 | -3.77 | 596 |
| PEHD | Perigee Holdings Inc. | 24.80 | 130 | -1.20 | -4.62 | 581 |
| IFLM | Independent Film Development Corporation | 52.50 | -20.00 | -27.59 | 116.5 K | |
| TBEV | High Performance Beverages Company | 49.00 | -3.50 | -6.67 | 231 | |
| NKRSF | Niko Resources Ltd | 5.5839 | -0.1661 | -2.89 | 6.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QYOU | QYOU Media Inc | 8.40 | -3.60 | -30 | 16 | |
| CTN | Centurion Minerals Ltd | 38.3999 | -9.60 | -20 | 10 | |
| ICON | International Iconic Gold Exploration Corp | 8.00 | -2.00 | -20 | 647 | |
| AEMC | Alaska Energy Metals Corporation | 18.00 | -4.00 | -18.18 | 43 | |
| LMR | Lomiko Metals Inc | 6.00 | -1.00 | -14.29 | 2.95 K | |
| AVX | Altair Resources Inc | 4.20 | -0.60 | -12.5 | 57 | |
| FUSE | Fuse Cobalt Inc | 4.00 | -0.50 | -11.11 | 1.48 K | |
| PLAN | Progressive Planet Solutions Inc | 40.50 | -4.50 | -10 | 13.4 K | |
| VAX | Vantex Resources Ltd | 4.50 | -0.50 | -10 | 1.1 K | |
| VCV | Vatic Ventures Corp. | 51.8076 | -4.7098 | -8.33 | 9 | |
| PGP | Power Group Projects Corp | 26.00 | -2.00 | -7.14 | 202 | |
| URZ | Urz Energy Corp | 32.50 | -2.50 | -7.14 | 114 | |
| GG | Galane Gold Ltd | 3.30 | -0.25 | -7.04 | 22.86 K | |
| GAMA | Gamma Resources Ltd. | 3.92 | -0.28 | -6.67 | 429 | |
| KTO | K2 Gold Corporation | 6.00 | -0.40 | -6.25 | 125 | |
| EON | EON Lithium Corp. | 15.00 | -1.00 | -6.25 | 449 | |
| SMN | Sun Summit Minerals Corp | 6.75 | -0.45 | -6.25 | 2.78 K | |
| PUMA | Puma Exploration Inc | 16.00 | -1.00 | -5.88 | 800 | |
| NCP | Nickel Creek Platinum Corp. | 81.00 | -5.00 | -5.81 | 307 | |
| BBB | Brixton Metals Corporation | 17.00 | -1.00 | -5.56 | 223 | |
| AGX | Silver X Mining Corp | 7.20 | -0.40 | -5.26 | 9.82 K | |
| BLDS | Badlands Resources Inc. | 9.00 | -0.50 | -5.26 | 2.61 K | |
| MXL-H | MX Gold Corp | 4.60 | -0.20 | -4.17 | 19.62 K | |
| CTEK | CLEANTEK Industries Inc | 28.2353 | -1.1765 | -4 | 325 | |
| VDO-H | Nevado Resources Corporation | 3.10 | -0.10 | -3.13 | 5.95 K | |
| LPK | Lupaka Gold Corp | 3.10 | -0.10 | -3.13 | 600 | |
| IFOS | Itafos Inc | 237.0497 | -7.4369 | -3.04 | 538 | |
| FMS | Focus Graphite Inc | 6.90 | -0.20 | -2.82 | 10.56 K | |
| NIM | Nicola Mining Inc | 15.60 | -0.40 | -2.5 | 2.25 K | |
| SCZ | Santacruz Silver Mining Ltd | 8.40 | -0.20 | -2.33 | 38 K | |
| MVI-H | Monitor Ventures Inc | 21.50 | -0.50 | -2.27 | 1.97 K | |
| YAK-H | Mongolia Growth Group Ltd. | 3.70 | -0.05 | -1.33 | 6.8 K | |
| SLG | PetroTal Corp | 10.6273 | -0.1328 | -1.23 | 85.66 K |