Loser Volumes for 23 July 2013 from 00:00:00 until 23:59:59
Loser Volumes for 23 July 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 28.5172 | 55.23 B | -0.2867 | -1 | 2.17 M |
| CBOE | CBOE Global Markets Inc | 40.8366 | 32.47 B | -0.4084 | -0.99 | 724.9 K |
| GSAT | Globalstar | 10.20 | 10.74 B | -0.15 | -1.45 | 159.59 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.4118 | 4.4 B | -0.1213 | -1.05 | 16.67 K |
| SEB | Seaboard Corporation | 2833.2693 | 4.23 B | -27.7656 | -0.97 | 500 |
| NHC | National Healthcare Corp | 33.9198 | 3.53 B | -0.3157 | -0.92 | 23.9 K |
| UUUU | Energy Fuels Inc | 8.35 | 2.86 B | -0.20 | -2.34 | 2.08 K |
| NOG | Northern Oil and Gas | 108.1465 | 2.3 B | -1.0524 | -0.96 | 54.6 K |
| REPX | Riley Exploration Permian Inc | 49.6762 | 743.52 M | -0.7498 | -1.49 | 252 |
| CTGO | Contango Ore Inc | 8.10 | 473.88 M | -0.39 | -4.59 | 450 |
| BKTI | Bk Technologies Inc | 13.3548 | 299.54 M | -0.4784 | -3.46 | 12.71 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.4068 | 269.24 M | -0.0686 | -1.97 | 102.38 K |
| PLX | Protalix Biotherapeutics | 55.30 | 190.95 M | -0.70 | -1.25 | 12.89 K |
| ECF | Ellsworth Convertible Growth and Income | 3.1869 | 166.22 M | -0.0203 | -0.63 | 15.5 K |
| SIF | Sifco Industries | 17.5884 | 161.23 M | -0.3942 | -2.19 | 4.2 K |
| INTT | Intest Corp | 3.9002 | 155.17 M | -0.0497 | -1.26 | 20.65 K |
| OPHC | Optimumbank Hlds | 15.20 | 93.24 M | -0.10 | -0.65 | 480 |
| IBIO | Ibio Inc | 2550.00 | 69.55 M | -50.00 | -1.92 | 33 |
| CVU | CPI Aerostructures | 10.98 | 66.18 M | -0.17 | -1.52 | 44.17 K |
| CPHI | China Pharma Holdings | 22.00 | 45.04 M | -0.80 | -3.51 | 486 |
| COHN | Cohen & CO Inc | 8.7022 | 33.27 M | -0.2604 | -2.91 | 540 |
| INLX | Intellinetics Inc | 56.00 | 24.54 M | -7.00 | -11.11 | 6 |
| BESS | Bimergen Energy Corporation | 35.00 | 18.45 M | -5.60 | -13.79 | 79 |
| INUV | Inuvo Inc | 9.00 | 13.64 M | -0.20 | -2.17 | 3.52 K |
| AIRI | Air Industries Group Inc | 52.2747 | 13 M | -1.3069 | -2.44 | 281 |
| PW | Power REIT | 8.5536 | 3.01 M | -0.0864 | -1 | 632 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.875 | 2.09 M | -0.375 | -8.82 | 1 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 6515.3999 | 5.83 T | -62.6099 | -0.95 | 7.98 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 12.8238 | 4.54 T | -0.2241 | -1.72 | 369.4 M |
| GOOG | Alphabet Inc Class C | 22.3273 | 4.35 T | -0.1705 | -0.76 | 82.13 M |
| GOOGL | Alphabet Inc Class A | 22.4322 | 4.35 T | -0.1713 | -0.76 | 81.75 M |
| MSFT | Microsoft Corporation | 25.9294 | 3.45 T | -0.1548 | -0.59 | 65.82 M |
| AMZN | Amazon.com Inc | 15.053 | 2.92 T | -0.121 | -0.8 | 39.99 M |
| MU | Micron Technology | 13.3029 | 928.16 B | -0.1853 | -1.37 | 38.69 M |
| AMD | Advanced Micro Devices | 3.66 | 776.41 B | -0.24 | -6.15 | 76.85 M |
| CSCO | Cisco Systems Inc | 17.343 | 457.17 B | -0.1085 | -0.62 | 27.95 M |
| AMAT | Applied Materials | 13.7194 | 403.07 B | -0.0759 | -0.55 | 9.12 M |
| NFLX | Netflix Inc | 3.5751 | 301.96 B | -0.1672 | -4.47 | 768.84 M |
| PANW | Palo Alto Networks Inc | 8.09 | 270.44 B | -0.1683 | -2.04 | 11.37 M |
| AMGN | Amgen Inc | 75.0067 | 207.87 B | -1.6391 | -2.14 | 2.56 M |
| STX | Seagate Technology | 25.7811 | 191.97 B | -0.8592 | -3.23 | 5.34 M |
| WDC | Western Digital Cp | 41.6889 | 187.8 B | -1.3891 | -3.22 | 3.7 M |
| TMUS | T-Mobile US | 23.2871 | 186.91 B | -0.2788 | -1.18 | 2.31 M |
| GILD | Gilead Sciences Inc | 40.8418 | 161.66 B | -0.4075 | -0.99 | 11 M |
| BKNG | Booking Holdings Inc | 35.1745 | 149.47 B | -0.1842 | -0.52 | 9.19 M |
| VRTX | Vertex Pharmaceutic | 86.55 | 121.09 B | -1.69 | -1.92 | 1.22 M |
| SBUX | Starbucks Corporation | 27.0566 | 119.95 B | -0.5439 | -1.97 | 8.47 M |
| ADP | Automatic Data Processing, Inc. | 47.7385 | 106.51 B | -0.4413 | -0.92 | 1.75 M |
| SNY | Sanofi-Aventis S.A. ADR | 33.0212 | 103.12 B | -0.2882 | -0.87 | 467.3 K |
| MAR | Marriot International | 35.9662 | 98.31 B | -0.4567 | -1.25 | 1.4 M |
| INTU | Intuit Inc | 57.5339 | 86.46 B | -0.5775 | -0.99 | 1.29 M |
| ROST | Ross Stores Inc | 29.5804 | 80.54 B | -0.1941 | -0.65 | 2.71 M |
| REGN | Regeneron Pharmaceuticals | 266.5393 | 79.95 B | -9.5853 | -3.47 | 789.6 K |
| ORLY | O'Reilly Automotive | 7.9027 | 74.05 B | -0.0713 | -0.89 | 12.33 M |
| PCAR | Paccar Inc | 23.9569 | 69.83 B | -0.2343 | -0.97 | 4.67 M |
| TER | Teradyne Inc | 16.2952 | 57.56 B | -0.1564 | -0.95 | 1.4 M |
| FANG | Diamondback Energy | 29.8176 | 57.09 B | -0.5227 | -1.72 | 182.5 K |
| FAST | Fastenal Company | 8.3755 | 54.77 B | -0.0467 | -0.55 | 5.63 M |
| EA | Electronic Arts Inc | 23.1479 | 52.62 B | -0.1749 | -0.75 | 3.74 M |
| EBAY | Ebay Inc | 19.2777 | 50.62 B | -0.2502 | -1.28 | 26.18 M |
| EXC | Exelon Corp | 14.4803 | 46.88 B | -0.0947 | -0.65 | 5.84 M |
| ODFL | Old Dominion Freight Line Inc | 13.7286 | 44.12 B | -0.2584 | -1.85 | 1.45 M |
| IDXX | Idexx Laboratories | 48.185 | 44.1 B | -0.525 | -1.08 | 3.18 M |
| AXON | Axon Enterprise Inc | 8.91 | 42.54 B | -0.07 | -0.78 | 262.6 K |
| PAYX | Paychex Inc | 26.3542 | 41.86 B | -0.1345 | -0.51 | 2.02 M |
| WDAY | Workday Inc | 66.55 | 39.6 B | -0.96 | -1.42 | 930.68 K |
| UAL | United Airlines Holdings Inc | 34.56 | 39.38 B | -0.44 | -1.26 | 3.05 M |
| ESLT | Elbit Systems Ltd | 37.1669 | 37.87 B | -0.2953 | -0.79 | 6.1 K |
| ACGL | Arch Capital Grp Ltd | 17.1383 | 35.12 B | -0.5009 | -2.84 | 1.7 M |
| NTAP | Netapp Inc | 30.1493 | 34.97 B | -0.2727 | -0.9 | 5.72 M |
| HBAN | Huntington Bcshs | 5.2198 | 34.54 B | -0.0432 | -0.82 | 9.61 M |
| CASY | Casey's General Stor | 60.7007 | 32.29 B | -1.1387 | -1.84 | 387.66 K |
| ILMN | Illumina Inc | 71.7607 | 31.03 B | -0.9338 | -1.28 | 1.41 M |
| KHC | Kraft Heinz Company | 33.3003 | 30.65 B | -0.6346 | -1.87 | 1.94 M |
| RYAAY | Ryanair Hlds Plc ADR | 19.2664 | 30.45 B | -0.2009 | -1.03 | 453.56 K |
| BIIB | Biogen Inc | 222.65 | 29.96 B | -9.02 | -3.89 | 1.72 M |
| CINF | Cincinnati Financial | 34.2467 | 27.48 B | -0.332 | -0.96 | 776.5 K |
| VRSN | Verisign Inc | 44.7516 | 26.39 B | -0.3358 | -0.74 | 673.45 K |
| CTSH | Cognizant Tech Sol | 31.8867 | 26.18 B | -0.2514 | -0.78 | 3.87 M |
| TSEM | Tower Semiconductor | 5.01 | 26.14 B | -0.11 | -2.15 | 91.6 K |
| VRSK | Verisk Analytics Inc | 58.8017 | 25.53 B | -0.3432 | -0.58 | 353.5 K |
| PFG | Principal Financial Group Inc | 25.8116 | 24.56 B | -0.2044 | -0.79 | 1.06 M |
| DLTR | Dollar Tree Inc | 53.14 | 24.45 B | -0.57 | -1.06 | 1.21 M |
| TROW | T Rowe Price Group | 50.29 | 23.94 B | -0.2654 | -0.52 | 1.36 M |
| INCY | Incyte Corp | 22.85 | 23.88 B | -0.39 | -1.68 | 584.67 K |
| FFIV | F5 Networks Inc | 79.91 | 22.71 B | -0.43 | -0.54 | 1.13 M |
| FSLR | First Solar Inc | 48.00 | 22.68 B | -1.05 | -2.14 | 4.26 M |
| ULTA | Ulta Beauty Inc | 95.90 | 22.05 B | -2.77 | -2.81 | 668.4 K |
| UTHR | United Therapeutic | 70.79 | 21.98 B | -0.43 | -0.6 | 435.51 K |
| EXPD | Expeditors Intl | 34.3462 | 21.96 B | -0.7483 | -2.13 | 1.33 M |
| INSM | Insmed Inc | 11.66 | 21.37 B | -0.18 | -1.52 | 655.93 K |
| VTRS | Viatris Inc | 26.1949 | 20.45 B | -0.2675 | -1.01 | 3.82 M |
| MKSI | Mks Instruments Inc | 24.3456 | 20.09 B | -0.1651 | -0.67 | 179.8 K |
| CDW | CDW Corporation | 17.5996 | 18.88 B | -0.1044 | -0.59 | 41.5 K |
| SSNC | SS&C Technologies | 16.183 | 18.56 B | -0.2762 | -1.68 | 519.4 K |
| ENTG | Entegris Inc | 9.2778 | 18.13 B | -0.134 | -1.42 | 1.96 M |
| EWBC | East West Bancorp | 23.7607 | 17.95 B | -0.1358 | -0.57 | 1.09 M |
| HST | Host Marriott Financial Trust | 11.1218 | 17.43 B | -0.20 | -1.77 | 6.49 M |
| CHRW | C.H. Robinson Ww | 44.42 | 17.41 B | -0.4896 | -1.09 | 761.8 K |
| PAA | Plains All American Pipeline LP | 21.5451 | 17.33 B | -0.3049 | -1.4 | 924.4 K |
| NBIX | Neurocrine Bioscienc | 14.00 | 16.77 B | -0.32 | -2.23 | 325.02 K |
| CG | The Carlyle Group | 14.3652 | 16.57 B | -0.0801 | -0.55 | 360.28 K |
| LAMR | Lamar Advertis A | 25.0237 | 16.23 B | -0.4195 | -1.65 | 656.3 K |
| JAZZ | Jazz Pharma Plc | 71.52 | 15.88 B | -0.73 | -1.01 | 314.7 K |
| PTC | Ptc Inc | 27.14 | 15.85 B | -0.16 | -0.59 | 680.68 K |
| NWSA | News Cp Cl A | 13.6864 | 15 B | -0.07 | -0.51 | 9.3 M |
| LOGI | Logitech Int S.A. | 4.9862 | 14.71 B | -0.0832 | -1.64 | 214.45 K |
| LECO | Lincoln Elec Hld | 49.0834 | 14.32 B | -0.5694 | -1.15 | 442.8 K |
| COO | Cooper Companies | 31.7919 | 14.1 B | -0.2019 | -0.63 | 1.33 M |
| TXRH | Texas Roadhouse Inc | 20.2779 | 13.5 B | -0.3444 | -1.67 | 830.03 K |
| UHAL | A M E R C O | 16.0719 | 13.47 B | -0.1579 | -0.97 | 185 K |
| EXEL | Exelixis Inc | 5.44 | 13.33 B | -0.05 | -0.91 | 5.29 M |
| CHKP | Check Point Software | 53.83 | 13.23 B | -1.29 | -2.34 | 2.69 M |
| ERIE | Erie Indemnity Company | 59.6967 | 12.66 B | -0.895 | -1.48 | 30.7 K |
| AMKR | Amkor Technology | 4.0543 | 12.36 B | -0.0929 | -2.24 | 1.1 M |
| FIVE | Five Below Inc | 40.78 | 12.01 B | -0.89 | -2.14 | 420.86 K |
| CSGP | Costar Group Inc | 13.511 | 11.74 B | -0.163 | -1.19 | 888.18 K |
| BMRN | Biomarin Pharmaceuticals | 63.17 | 11.6 B | -1.47 | -2.27 | 769.53 K |
| DPZ | Domino's Pizza Inc Common Stock | 51.3693 | 11.56 B | -3.613 | -6.57 | 3.14 M |
| PODD | Insulet Corp | 32.06 | 11.45 B | -0.22 | -0.68 | 208.98 K |
| TECH | Bio-Techne Cp | 16.915 | 11.29 B | -0.1621 | -0.95 | 304.24 K |
| LFUS | Littelfuse Inc | 72.0679 | 11.18 B | -0.459 | -0.63 | 60.38 K |
| CGNX | Cognex Cp | 11.7287 | 10.86 B | -0.0872 | -0.74 | 391.2 K |
| MDGL | Madrigal Pharmaceuticals Inc | 195.30 | 10.77 B | -8.05 | -3.96 | 35.17 K |
| WTFC | Wintrust Financial Corp | 34.523 | 10.76 B | -0.7657 | -2.17 | 787.3 K |
| VSAT | Viasat Inc | 68.17 | 10.51 B | -0.45 | -0.66 | 105.66 K |
| CYTK | Cytokinetics | 13.10 | 10.47 B | -0.62 | -4.52 | 727.12 K |
| ENSG | The Ensign Group IN | 9.3266 | 10.41 B | -0.0527 | -0.56 | 184.97 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 118.21 | 1.1 T | -0.73 | -0.61 | 2.84 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 177249.00 | 1.1 T | -974.00 | -0.55 | 391 |
| V | Visa Inc | 43.0642 | 696.29 B | -0.6028 | -1.38 | 11.71 M |
| MA | Mastercard Inc | 55.4531 | 506.38 B | -0.4266 | -0.76 | 4.65 M |
| ABBV | Abbvie Inc | 26.7345 | 443.36 B | -0.3982 | -1.47 | 3.54 M |
| GE | General Electric Company | 96.0334 | 376.21 B | -0.583 | -0.6 | 6.79 M |
| CAT | Caterpillar Inc | 62.1363 | 375.29 B | -0.3487 | -0.56 | 6.89 M |
| PM | Philip Morris International Inc | 47.6419 | 297.4 B | -0.2415 | -0.5 | 4.16 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.2769 | 253.17 B | -0.0254 | -0.59 | 1.51 M |
| TM | Toyota Motor Corp Ltd | 94.9084 | 246.32 B | -0.6011 | -0.63 | 315.46 K |
| BAC-PE | Bank of America Corporation | 12.0818 | 223.16 B | -0.109 | -0.89 | 8.81 K |
| TMO | Thermo Fisher Scientific Inc | 85.8143 | 213.42 B | -0.7765 | -0.9 | 1.62 M |
| APH | Amphenol Corp | 8.6393 | 197.7 B | -0.0654 | -0.75 | 8.23 M |
| MCD | McDonald's Corporation | 69.3412 | 192.29 B | -0.5876 | -0.84 | 6.99 M |
| UNP | Union Pacific Corp | 61.0626 | 173.44 B | -0.6119 | -0.99 | 2.8 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 69.2311 | 167.27 B | -0.516 | -0.74 | 3 M |
| DE | Deere & Company | 66.2448 | 159.98 B | -0.6949 | -1.04 | 2.84 M |
| UL | Unilever Plc ADR | 31.3287 | 137.31 B | -0.1954 | -0.62 | 789.7 K |
| CB | Chubb Ltd | 69.4546 | 136.01 B | -1.7507 | -2.46 | 2.06 M |
| BTI | British American Tobacco Industries ADR | 24.0838 | 131.02 B | -0.1426 | -0.59 | 293.4 K |
| PGR | Progressive Corp | 17.5675 | 123.09 B | -0.1952 | -1.1 | 5.5 M |
| HDB | Hdfc Bank Ltd ADR | 7.3638 | 122.85 B | -0.1627 | -2.16 | 3.13 M |
| SPGI | S&P Global Inc | 50.6383 | 121.93 B | -0.9978 | -1.93 | 1.45 M |
| NOW | Servicenow Inc | 43.52 | 114.71 B | -0.31 | -0.71 | 670.8 K |
| MO | Altria Group | 17.9929 | 114.39 B | -0.4449 | -2.41 | 13.16 M |
| IBN | Icici Bank Ltd ADR | 5.7022 | 107.55 B | -0.098 | -1.69 | 15.36 M |
| GSK | Glaxosmithkline Plc ADR | 27.3843 | 103.58 B | -0.1756 | -0.64 | 2.19 M |
| ACN | Accenture Plc | 58.4822 | 101.53 B | -0.5907 | -1 | 2.5 M |
| TT | Trane Technologies Plc | 30.7133 | 100.57 B | -0.3373 | -1.09 | 4.24 M |
| PWR | Quanta Services | 27.8725 | 100.14 B | -0.1773 | -0.63 | 657.78 K |
| KKR | KKR & Co. LP | 14.5569 | 94.58 B | -0.0889 | -0.61 | 757.1 K |
| WMB | Williams Companies | 17.1782 | 87.49 B | -0.1002 | -0.58 | 3.95 M |
| ITW | Illinois Tool Works Inc | 53.3176 | 82.56 B | -1.5415 | -2.81 | 5.09 M |
| EPD | Enterprise Products Partners LP | 13.7594 | 82.32 B | -0.0909 | -0.66 | 2.1 M |
| TRV | The Travelers Companies Inc | 62.1118 | 79.61 B | -2.4328 | -3.77 | 5.64 M |
| NGG | National Grid Transco Plc ADR | 29.2959 | 79.58 B | -0.2035 | -0.69 | 421.63 K |
| EOG | Eog Resources | 54.1886 | 79.2 B | -0.3098 | -0.57 | 3.27 M |
| CP | Canadian Pacific Railway | 22.6649 | 78.91 B | -0.2882 | -1.26 | 3.48 M |
| CNI | Canadian National Railway | 39.1132 | 77.17 B | -1.036 | -2.58 | 1.28 M |
| AON | AON Plc | 59.1602 | 77.01 B | -0.397 | -0.67 | 831.7 K |
| NSC | Norfolk Southern Corp | 58.0237 | 75.35 B | -0.385 | -0.66 | 1.81 M |
| FDX | Fedex Corp | 89.903 | 73.35 B | -0.8082 | -0.89 | 2.08 M |
| APO | Apollo Global Management Llc C | 12.8821 | 72.4 B | -0.0917 | -0.71 | 701.5 K |
| KMI | Kinder Morgan | 20.7969 | 71.59 B | -0.1111 | -0.53 | 5.15 M |
| BSX | Boston Scientific Corp | 9.70 | 69.46 B | -0.32 | -3.19 | 19.49 M |
| ALL | Allstate Corp | 39.6594 | 67.98 B | -0.2513 | -0.63 | 2.53 M |
| URI | United Rentals | 54.1877 | 67.61 B | -0.552 | -1.01 | 1.72 M |
| GWW | W.W. Grainger | 209.9435 | 65.26 B | -3.1525 | -1.48 | 347.7 K |
| AFL | Aflac Inc | 22.096 | 64.89 B | -0.1702 | -0.76 | 4.76 M |
| AJG | Arthur J. Gallagher & Company | 34.6259 | 64.09 B | -0.3566 | -1.02 | 435.6 K |
| FIX | Comfort Systems USA | 14.5953 | 60.86 B | -0.2449 | -1.65 | 150.71 K |
| F | Ford Motor Company | 8.908 | 58.5 B | -0.0526 | -0.59 | 35.02 M |
| CAH | Cardinal Health | 35.9634 | 53.87 B | -0.2437 | -0.67 | 1.25 M |
| AMP | Ameriprise Financial Services | 66.1443 | 49.07 B | -0.5266 | -0.79 | 1.1 M |
| INFY | Infosys Ltd ADR | 4.0461 | 48.7 B | -0.0258 | -0.63 | 12.32 M |
| CMG | Chipotle Mexican Grill | 7.9482 | 47.74 B | -0.0878 | -1.09 | 19.61 M |
| STM | Stmicroelectronics N.V. ADR | 7.0365 | 46.56 B | -0.7738 | -9.91 | 5.29 M |
| WDS | Woodside Energy Group Ltd | 20.5689 | 46.22 B | -0.2735 | -1.31 | 8.44 K |
| IX | Orix Corp ADR | 3.7504 | 44.22 B | -0.0565 | -1.48 | 40 K |
| WCN | Waste Connections Inc | 24.0439 | 42.53 B | -0.1846 | -0.76 | 527.4 K |
| YUM | Yum! Brands | 42.8016 | 42.25 B | -0.6321 | -1.46 | 4.41 M |
| AIG | American International Group | 35.1044 | 41.66 B | -0.6403 | -1.79 | 10.05 M |
| SYY | Sysco Corp | 25.1937 | 40.76 B | -0.1632 | -0.64 | 3.57 M |
| IQV | Iqvia Holdings Inc | 44.32 | 39.22 B | -0.25 | -0.56 | 244.76 K |
| A | Agilent Technologies | 29.8735 | 39.08 B | -0.2122 | -0.71 | 4.1 M |
| HMC | Honda Motor Company ADR | 24.7338 | 39.07 B | -0.1901 | -0.76 | 257.6 K |
| HIG | Hartford Financial Services Group | 24.251 | 38.9 B | -0.4148 | -1.68 | 2.86 M |
| CCJ | Cameco Corp | 18.41 | 37.62 B | -0.6593 | -3.46 | 2.59 M |
| WAT | Waters Corp | 99.17 | 37.05 B | -6.24 | -5.92 | 2.03 M |
| BBDO | Banco Bradesco S.A. ADR | 6.3158 | 36.36 B | -0.0997 | -1.55 | 3.17 K |
| VMC | Vulcan Materials Company | 44.6775 | 34.85 B | -0.5037 | -1.11 | 271.53 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.6089 | 33.05 B | -0.1394 | -0.71 | 355.9 K |
| EXR | Extra Space Storage Inc | 27.7481 | 32.67 B | -0.1816 | -0.65 | 515.5 K |
| ZTS | Zoetis Inc Cl A | 26.9982 | 32.4 B | -0.1886 | -0.69 | 5.09 M |
| LVS | Las Vegas Sands | 38.8474 | 32.4 B | -0.3068 | -0.78 | 3.25 M |
| EL | Estee Lauder Companies | 55.3398 | 30.35 B | -1.4655 | -2.58 | 4.4 M |
| XYL | Xylem Inc | 24.4294 | 27.8 B | -0.1362 | -0.55 | 898.01 K |
| TPL | Texas Pacific Land Trust | 8.0462 | 27.77 B | -0.0997 | -1.22 | 117.9 K |
| WRB | W.R. Berkley Corp | 9.6377 | 27 B | -0.4333 | -4.3 | 5.35 M |
| P | Everpure, Inc. | 17.94 | 25.65 B | -0.39 | -2.13 | 3.99 M |
| PHG | Koninklijke Philips Electronics ADR | 22.3592 | 25.56 B | -0.2737 | -1.21 | 2.19 M |
| CPAY | Corpay Inc | 87.08 | 24.98 B | -0.53 | -0.6 | 286.2 K |
| KEY | Keycorp | 7.6944 | 24.38 B | -0.0501 | -0.65 | 12.56 M |
| IHG | Intercontinental Hotels Group ADR | 21.9429 | 24.08 B | -0.4223 | -1.89 | 70.85 K |
| L | Loews Corp | 43.6233 | 23.87 B | -0.3101 | -0.71 | 652.1 K |
| BRO | Brown & Brown | 14.8194 | 23.86 B | -0.1985 | -1.32 | 1.3 M |
| AER | Aercap Holdings N.V. | 17.1092 | 23.79 B | -0.1078 | -0.63 | 155.7 K |
| MKL | Markel Corp | 543.40 | 23.56 B | -3.50 | -0.64 | 25.98 K |
| OMC | Omnicom Group Inc | 42.6112 | 22.43 B | -0.3038 | -0.71 | 1.14 M |
| STZ | Constellation Brands Inc | 43.5126 | 22.34 B | -0.5745 | -1.3 | 1.25 M |
| PKG | Packaging Corp of America | 36.3926 | 21.9 B | -0.359 | -0.98 | 804.7 K |
| IP | International Paper Company | 35.6771 | 21.62 B | -0.3957 | -1.1 | 3.52 M |
| MTZ | Mastec Inc | 33.87 | 20.79 B | -0.32 | -0.94 | 368.44 K |
| AMCR | Amcor Plc | 27.8182 | 20.75 B | -1.4055 | -4.81 | 40 |
| SNX | Synnex Corp | 21.1008 | 20.62 B | -0.1801 | -0.85 | 209.56 K |
| IFF | International Flavors & Fragrances | 58.8614 | 20.23 B | -0.7379 | -1.24 | 380.2 K |
| LYB | Lyondellbasell Industries NV | 35.2721 | 20.04 B | -0.2909 | -0.82 | 2.51 M |
| ESS | Essex Property Trust | 111.3753 | 19.58 B | -1.43 | -1.27 | 314 K |
| CF | Cf Industries Holdings | 25.8044 | 19.23 B | -0.2238 | -0.86 | 3.42 M |
| MGA | Magna International | 26.4179 | 18.67 B | -0.1756 | -0.66 | 1.01 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 5.20 | -0.80 | -13.33 | 290 | |
| HMMC | Hemlo Mining Corp. | 99.00 | -6.75 | -6.38 | 56 | |
| DCM | Data Communications Mgmt Corp | 139.1816 | -7.2406 | -4.95 | 593 | |
| LGO | Largo Resources Ltd | 20.00 | -1.00 | -4.76 | 316 | |
| KEI | Kolibri Global Energy Inc | 9.00 | -0.40 | -4.26 | 7.6 K | |
| CCO | Cameco Corp | 18.9608 | -0.7806 | -3.95 | 1.65 M | |
| AAV | Advantage Oil & Gas Ltd | 4.15 | -0.17 | -3.94 | 379.53 K | |
| RCH | Richelieu Hardware Ltd | 11.9869 | -0.3994 | -3.22 | 8.98 K | |
| CNR | Canadian National Railway Co. | 40.2236 | -1.333 | -3.21 | 1.52 M | |
| JAG | Jaguar Mining Inc | 255.5722 | -8.2443 | -3.13 | 190.46 K | |
| MFI | Maple Leaf Foods | 9.5282 | -0.2916 | -2.97 | 84.73 K | |
| ADEN | Adentra Inc | 6.3877 | -0.1857 | -2.83 | 38.8 K | |
| SEC | Senvest Capital | 100.10 | -2.89 | -2.81 | 500 | |
| MCB | Mccoy Global Inc | 4.6529 | -0.1341 | -2.8 | 16.4 K | |
| TGO | Terago Inc | 7.00 | -0.20 | -2.78 | 12.5 K | |
| ESM | Euro Sun Mining Inc | 3.1787 | -0.0908 | -2.78 | 21.48 K | |
| CAE | Cae Inc | 10.2696 | -0.2681 | -2.54 | 648.27 K | |
| TVA-B | TVA Group Inc | 8.54 | -0.22 | -2.51 | 2.28 K | |
| CAS | Cascades Inc | 3.9481 | -0.0958 | -2.37 | 122 K | |
| CRRX | Carerx Corp | 8.2653 | -0.1968 | -2.33 | 2.19 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 13.5741 | -0.3089 | -2.23 | 78.55 K | |
| TOU | Tourmaline Oil Corp | 25.7789 | -0.583 | -2.21 | 398.2 K | |
| XTC | Exco Tech | 3.7408 | -0.084 | -2.2 | 46.65 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 11.3006 | -0.2484 | -2.15 | 7.38 K | |
| KPT | Kp Tissue Inc | 7.4426 | -0.1528 | -2.01 | 14.9 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.0331 | -0.1202 | -1.95 | 543 K | |
| CP | Canadian Pacific Kansas City Ltd | 23.2645 | -0.4361 | -1.84 | 1.28 M | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.8642 | -0.222 | -1.84 | 7.17 K | |
| RCI-A | Rogers Communications Inc | 27.4455 | -0.4748 | -1.7 | 1.91 K | |
| MRD | Melcor Dev | 11.5602 | -0.1997 | -1.7 | 1.76 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.224 | -0.1754 | -1.69 | 4.11 K | |
| SYZ | Sylogist Ltd | 4.0431 | -0.0691 | -1.68 | 4.62 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.4777 | -0.2278 | -1.66 | 10.11 K | |
| SES | Secure Energy Services Inc | 9.8536 | -0.1662 | -1.66 | 214.22 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.601 | -0.1615 | -1.65 | 15.85 K | |
| DOO | Brp Inc | 25.1493 | -0.4184 | -1.64 | 9.5 K | |
| DC-A | Dundee Corporation | 10.4683 | -0.1694 | -1.59 | 24.93 K | |
| KEL | Kelt Exploration Ltd | 8.07 | -0.13 | -1.59 | 81 K | |
| LAS-A | Lassonde Industries Inc | 75.372 | -1.2069 | -1.58 | 480 | |
| WPRT | Westport Fuel Systems Inc | 318.50 | -5.10 | -1.58 | 3.75 K | |
| AKT-A | AKITA Drilling Ltd | 9.5544 | -0.1493 | -1.54 | 1.25 K | |
| WILD | Wildbrain Ltd | 3.1161 | -0.0479 | -1.51 | 53.1 K | |
| FRU | Freehold Royalties Ltd | 10.3225 | -0.1498 | -1.43 | 75.88 K | |
| NA | National Bank of Canada | 23.0752 | -0.3256 | -1.39 | 1.29 M | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.9587 | -0.0555 | -1.38 | 51.65 K | |
| ORIO | ORIO | 52.898 | -0.7347 | -1.37 | 440 | |
| DOL | Dollarama Inc | 11.6939 | -0.154 | -1.3 | 2.14 M | |
| TAL | Petrotal Corp | 54.4819 | -0.7169 | -1.3 | 1.46 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 13.9867 | -0.1794 | -1.27 | 100 | |
| ARX | Arc Resources Ltd | 15.6819 | -0.2001 | -1.26 | 612.4 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.7164 | -0.1205 | -1.22 | 8.1 K | |
| POU | Paramount Resources Ltd | 13.9501 | -0.1724 | -1.22 | 104.02 K | |
| ECO | Ecosynthetix Inc | 5.00 | -0.06 | -1.19 | 14.2 K | |
| NPI-PA | Northland Power Inc Pref A | 12.5386 | -0.1503 | -1.18 | 34.71 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 3.9936 | -0.0475 | -1.18 | 60.82 K | |
| CMG | Computer Modelling Group Ltd | 8.0443 | -0.0956 | -1.17 | 35.2 K | |
| MG | Magna International Inc | 24.9505 | -0.2965 | -1.17 | 776.21 K | |
| BB | Blackberry Ltd | 9.29 | -0.11 | -1.17 | 1.31 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.7026 | -0.1024 | -1.16 | 18.81 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 13.0854 | -0.1534 | -1.16 | 20.4 K | |
| PZA | Pizza Pizza Royalty Corp | 5.4885 | -0.0608 | -1.1 | 13.2 K | |
| ALA | AltaGas Ltd | 18.7594 | -0.2078 | -1.1 | 304.19 K | |
| DSG | Descartes Sys | 11.80 | -0.13 | -1.09 | 46.11 K | |
| BN-PZ | Brookfield Corporation | 12.2155 | -0.1318 | -1.07 | 4.94 K | |
| BNS | Bank of Nova Scotia | 30.9282 | -0.3233 | -1.03 | 2.09 M | |
| EMA-PE | Emera Inc Pref E | 10.8664 | -0.1085 | -0.99 | 11.45 K | |
| ET | Evertz Technologies Ltd | 3.422 | -0.034 | -0.98 | 13.7 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.7586 | -0.1342 | -0.97 | 4.6 K | |
| GIB-A | CGI Inc | 29.4907 | -0.2874 | -0.97 | 539.47 K | |
| PXT | Parex Resources Inc | 3.9588 | -0.036 | -0.9 | 129.4 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.346 | -0.0575 | -0.9 | 100 | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.9314 | -0.0873 | -0.87 | 8.15 K | |
| BHC | Bausch Health Companies Inc | 93.15 | -0.78 | -0.83 | 354.6 K | |
| ACQ | Autocanada Inc | 24.0857 | -0.1925 | -0.79 | 44.42 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.4629 | -0.0912 | -0.79 | 5.85 K | |
| PWF-PH | Power Financial Corp Pref H | 12.0171 | -0.0948 | -0.78 | 3.94 K | |
| PHX | Phx Energy Services Corp | 5.9073 | -0.0464 | -0.78 | 14.12 K | |
| GWO | Great-West Lifeco Inc | 16.6187 | -0.1305 | -0.78 | 745.81 K | |
| NFI | Nfi Group Inc. | 8.1811 | -0.0642 | -0.78 | 48.38 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.8876 | -0.0767 | -0.77 | 4.03 K | |
| ALS | Altius Minerals Corp | 8.7539 | -0.0679 | -0.77 | 14.15 K | |
| POW | Power Corp of Canada Sv | 15.5947 | -0.1193 | -0.76 | 450.93 K | |
| AFN | Ag Growth International Inc | 23.4517 | -0.1789 | -0.76 | 8.3 K | |
| CPX | Capital Power Corp | 10.0176 | -0.075 | -0.74 | 178.45 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.6814 | -0.0847 | -0.72 | 10.28 K | |
| CVE | Cenovus Energy Inc | 23.9255 | -0.1706 | -0.71 | 2.13 M | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.5349 | -0.1005 | -0.69 | 7.72 K | |
| WCN | Waste Connections Inc | 27.6261 | -0.189 | -0.68 | 89.63 K | |
| BBD-PD | Bombardier Inc Pref D | 5.3092 | -0.0362 | -0.68 | 3.71 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.2187 | -0.0763 | -0.68 | 16.23 K | |
| MTY | Mty Food Group Inc | 25.0071 | -0.1662 | -0.66 | 17.2 K | |
| IFC | Intact Financial Corp | 43.6872 | -0.2664 | -0.61 | 425.9 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.5018 | -0.0699 | -0.6 | 10.85 K | |
| BIR | Birchcliff Energy Ltd | 5.4178 | -0.0322 | -0.59 | 151.2 K | |
| BN-PX | Brookfield Corporation | 11.3404 | -0.0653 | -0.57 | 8.76 K | |
| CIU-PA | CU Inc Pref A | 11.3249 | -0.064 | -0.56 | 700 | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.8816 | -0.0552 | -0.56 | 11.34 K | |
| FTS-PH | Fortis Inc Pref H | 13.6383 | -0.0758 | -0.55 | 5.45 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 9.27 | -0.05 | -0.54 | 1 K | |
| SRV-UN | SIR Royalty Income Fund | 4.7314 | -0.0255 | -0.54 | 2.85 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 14.0747 | 31.05 B | -0.2142 | -1.5 | 3.32 K |
| CFCI | CIPHER-CORE Inc. | 36.813 | 12.68 M | -10.518 | -22.22 | 32 |
| FWFW | Flywheel Advanced Technology Inc | 55.00 | 4.79 M | -70.00 | -56 | 10 |
| ERHE | ERHC Energy Inc | 7.80 | 2.88 M | -0.10 | -1.27 | 229.98 K |
| AZFL | Amazonas Florestal Ltd | 37.50 | 1.64 M | -1.50 | -3.85 | 33 |
| EARI | Entertainment Arts Research Inc | 5.20 | 1.23 M | -0.80 | -13.33 | 1.3 K |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 117 |
| VGLS | VG Life Sciences Inc | 1320.00 | 474.65 K | -240.00 | -15.38 | 2 |
| PSYC | Global Trac Solutions Inc | 6.40 | 135.52 K | -0.40 | -5.88 | 16 |
| PCHK | Pacific Conquest Holdings Inc | 275.00 | 120.05 K | -75.00 | -21.43 | 10 |
| SPRN | Supernova Energy Inc | 56.00 | 66.36 K | -6.00 | -9.68 | 1.4 K |
| USRM | U.S. Stem Cell Inc | 20.00 | 64.15 K | -1.00 | -4.76 | 511 |
| LOTE | Lot78 Inc | 70.1595 | 17.28 K | -4.0979 | -5.52 | 158 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 1400.00 | 8.88 K | -200.00 | -12.5 | 4 |
| CBRI | CMTSU Liquidation Inc | 3.85 | 8.16 K | -0.05 | -1.28 | 224.64 K |
| LASLY | Lentuo International Inc | 5.43 | 3.26 K | -0.25 | -4.4 | 97.5 K |
| CBDX | Curative Biosciences Inc | 637.00 | 3.16 K | -33.00 | -4.93 | 11.6 K |
| PRZM | Prism Technologies Group Inc | 3.50 | 1.01 K | -0.05 | -1.41 | 800 |
| CYRNQ | CYRNQ | 60.00 | 799 | -0.60 | -0.99 | 876 |
| RTNB | root9B Holdings Inc | 10.20 | 610 | -0.15 | -1.45 | 3.33 K |
| YVRLF | Liquid Media Group Ltd. | 108.40 | 482 | -1.80 | -1.63 | 2.84 K |
| PEHD | Perigee Holdings Inc. | 35.00 | 130 | -1.00 | -2.78 | 421 |
| PTRC | Petro River Oil Corp | 43.00 | -13.00 | -23.21 | 6.56 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 45.00 | -10.00 | -18.18 | 5 | |
| TBEV | High Performance Beverages Company | 20.50 | -2.50 | -10.87 | 82 | |
| FONU | FonU2 Inc | 47.04 | -4.96 | -9.54 | 52 | |
| VRCI | Verde Science Inc | 105.00 | -9.80 | -8.54 | 34.22 K | |
| PZOO | Pazoo Inc | 750.00 | -50.00 | -6.25 | 13 | |
| SBBG | The Seibels Bruce Group Inc | 4565.5913 | -190.2329 | -4 | 1 | |
| TREVQ | Trevali Mining Corporation | 7.339 | -0.251 | -3.31 | 100 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AERO | Aero Energy Limited | 175.00 | 4.53 M | -25.00 | -12.5 | 1 |
| BFM | Bedford Metals Corp. | 3.2727 | -1.6364 | -33.33 | 61 | |
| LOD | Lode Gold Resources Inc. | 10.80 | -1.80 | -14.29 | 556 | |
| WLR | Walker Lane Resources Ltd. | 10.50 | -1.75 | -14.29 | 301 | |
| BLDS | Badlands Resources Inc. | 3.50 | -0.50 | -12.5 | 1.92 K | |
| MANU | Manhattan Uranium Discovery Corp. | 175.00 | -25.00 | -12.5 | 1 | |
| GAMA | Gamma Resources Ltd. | 9.52 | -1.12 | -10.53 | 13.16 K | |
| PERU | Chakana Copper Corp | 13.1034 | -1.3794 | -9.52 | 73 | |
| CAMB | Cambria Gold Mines Inc. | 35.00 | -3.50 | -9.09 | 6 K | |
| PLAN | Progressive Planet Solutions Inc | 49.50 | -4.50 | -8.33 | 2.1 K | |
| ANDC | Andina Copper Corporation | 21.25 | -1.875 | -8.11 | 1.85 K | |
| CTEK | CLEANTEK Industries Inc | 37.6471 | -2.9411 | -7.25 | 1.03 K | |
| LQWD | LQwD FinTech Corp | 18.90 | -1.40 | -6.9 | 249 | |
| RAGE | Renegade Gold Inc. | 180.00 | -12.00 | -6.25 | 86 | |
| NZ | New Zealand Energy Corp | 3.40 | -0.20 | -5.56 | 19.16 K | |
| ENDR | Enduro Metals Corporation | 3.65 | -0.20 | -5.19 | 2.5 K | |
| NCP | Nickel Creek Platinum Corp. | 74.00 | -4.00 | -5.13 | 507 | |
| BBB | Brixton Metals Corporation | 12.50 | -0.50 | -3.85 | 1.39 K | |
| BQE | BQE Water Inc | 13.00 | -0.50 | -3.7 | 637.9 K | |
| EGT | Eguana Technologies Inc | 4.50 | -0.10 | -2.17 | 980 | |
| SLG | PetroTal Corp | 10.0959 | -0.1329 | -1.3 | 145.6 K |