Loser Volumes for 17 December 2013 from 00:00:00 until 23:59:59
Loser Volumes for 17 December 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 | 32.4981 | 64.04 B | -0.2353 | -0.72 | 123.4 K |
| PHYS | Sprott Physical Gold Trust | 10.17 | 14.82 B | -0.08 | -0.78 | 1.71 M |
| PRK | Park National Corp | 50.6302 | 3.75 B | -0.6943 | -1.35 | 10.9 K |
| NHC | National Healthcare Corp | 36.4365 | 3.58 B | -0.5578 | -1.51 | 8.2 K |
| UUUU | Energy Fuels Inc | 5.51 | 2.93 B | -0.14 | -2.48 | 33.76 K |
| NOG | Northern Oil and Gas | 119.1555 | 2.27 B | -2.9951 | -2.45 | 54.1 K |
| TMP | Tompkinstrustco | 33.4484 | 1.43 B | -0.1975 | -0.59 | 36.1 K |
| OGCP | Empire State Realty Op LP Se | 10.3689 | 1.26 B | -0.1252 | -1.19 | 263 |
| OBE | Obsidian Energy Ltd | 50.762 | 677.78 M | -0.9108 | -1.76 | 467.33 K |
| CATX | Perspective Therapeutics Inc | 4.60 | 341 M | -0.30 | -6.12 | 17.87 K |
| BKTI | Bk Technologies Inc | 13.0758 | 299.05 M | -0.3189 | -2.38 | 1.42 K |
| GTE | Gran Tierra Energy Inc | 69.90 | 236.56 M | -1.10 | -1.55 | 177.91 K |
| ACU | Acme United Corp | 11.5856 | 214.26 M | -0.2436 | -2.06 | 1.9 K |
| GENC | Gencor Industries IN | 6.2133 | 211.22 M | -0.1067 | -1.69 | 59.35 K |
| ESP | Espey Mfg. & Electronics | 20.5184 | 174.96 M | -0.1622 | -0.78 | 1.2 K |
| PLG | Platinum Group Metals Ltd | 110.00 | 166.14 M | -1.00 | -0.9 | 929 |
| SIF | Sifco Industries | 25.8481 | 160.36 M | -0.2983 | -1.14 | 6.8 K |
| GLU | Gabelli Global Utility | 8.1528 | 114 M | -0.077 | -0.94 | 12.5 K |
| WYY | Widepoint Corp | 14.30 | 96.99 M | -1.70 | -10.62 | 150.78 K |
| CVU | CPI Aerostructures | 14.84 | 64.07 M | -0.11 | -0.74 | 17.49 K |
| CPHI | China Pharma Holdings | 36.50 | 52.75 M | -0.70 | -1.88 | 375 |
| GRF | Eagle Capital Growth Fund | 3.8094 | 41.46 M | -0.0606 | -1.57 | 7.1 K |
| OPTT | Ocean Power Tech Inc | 362.00 | 36.73 M | -4.00 | -1.09 | 112.62 K |
| TOON | Kartoon Studios Inc | 165.00 | 35.06 M | -42.00 | -20.29 | 155 |
| COHN | Cohen & CO Inc | 7.7235 | 33.89 M | -0.1514 | -1.92 | 8.9 K |
| SDEV | Stablecoin Development Corporation | 124498.4141 | 32 M | -8097.4609 | -6.11 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 191.9998 | 26.26 M | -9.00 | -4.48 | 276 |
| CKX | Ckx Lands | 13.6296 | 22.17 M | -0.0756 | -0.55 | 1.05 K |
| CVR | Chicago Rivet & Machine Company | 26.4479 | 10.14 M | -0.6156 | -2.27 | 1 K |
| AUMN | Golden Minerals Company | 11.75 | 2.88 M | -0.25 | -2.08 | 15 K |
| OGEN | Oragenics Inc | 50760.00 | 2.21 M | -900.00 | -1.74 | 2 |
| TPHS | Trinity Pl Hlds Inc | 5.7759 | 1.53 M | -0.1394 | -2.36 | 2.81 K |
| LODE | Comstock Mining Inc | 425.00 | -10.00 | -2.3 | 540 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCLI | American Critical Minerals Corp. | 3.50 | 2.19 M | -0.375 | -9.68 | 5.64 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 30.1963 | 3.35 T | -0.3018 | -0.99 | 45.69 M |
| WMT | Walmart Inc. Common Stock | 20.3696 | 884.14 B | -0.1292 | -0.63 | 17.3 M |
| AMGN | Amgen Inc | 78.7567 | 209.21 B | -0.7947 | -1 | 3.99 M |
| VZ | Verizon Communications Inc | 24.9331 | 192.54 B | -0.367 | -1.45 | 13.28 M |
| PEP | Pepsico Inc | 55.7283 | 191.65 B | -0.374 | -0.67 | 8.21 M |
| GILD | Gilead Sciences Inc | 48.4132 | 162.99 B | -0.9257 | -1.88 | 12.25 M |
| HON | Honeywell International Inc. Common Stock | 60.3486 | 153.29 B | -0.6211 | -1.02 | 4.07 M |
| BKNG | Booking Holdings Inc | 45.5844 | 149.74 B | -0.5242 | -1.14 | 14.83 M |
| ISRG | Intuitive Surg Inc | 39.5477 | 125.01 B | -0.7056 | -1.75 | 6.76 M |
| SNY | Sanofi-Aventis S.A. ADR | 31.43 | 102.67 B | -0.2631 | -0.83 | 1.42 M |
| MAR | Marriot International | 41.4639 | 99.01 B | -0.2213 | -0.53 | 1.78 M |
| ADBE | Adobe Systems Inc | 57.67 | 98.54 B | -0.83 | -1.42 | 6.36 M |
| CSX | CSX Corp | 7.5878 | 93.26 B | -0.0466 | -0.61 | 12.76 M |
| ROST | Ross Stores Inc | 31.9055 | 81.02 B | -0.2838 | -0.88 | 3.57 M |
| REGN | Regeneron Pharmaceuticals | 260.1227 | 77.41 B | -6.5259 | -2.45 | 861.3 K |
| BKR | Baker Hughes A Ge Co. Cl A | 27.6861 | 59.42 B | -0.2997 | -1.07 | 3.6 M |
| EBAY | Ebay Inc | 19.6286 | 50.4 B | -0.1979 | -1 | 36.13 M |
| FITB | Fifth Third Bancorp | 13.3209 | 50.06 B | -0.1322 | -0.98 | 6.03 M |
| TRI | Thomson Reuters Corporation Common Shares | 26.7453 | 43.14 B | -0.1887 | -0.7 | 565 K |
| KDP | Keurig Dr Pepper Inc | 5.6817 | 42.95 B | -0.048 | -0.84 | 1.04 M |
| AXON | Axon Enterprise Inc | 16.28 | 42.34 B | -0.61 | -3.61 | 1.13 M |
| PAYX | Paychex Inc | 29.3384 | 41.68 B | -0.1847 | -0.63 | 2.04 M |
| UAL | United Airlines Holdings Inc | 37.31 | 40.1 B | -1.16 | -3.02 | 3.67 M |
| KMB | Kimberly-Clark Corp | 66.5716 | 36.58 B | -0.8293 | -1.23 | 1.85 M |
| MSTR | Strategy | 12.40 | 34.7 B | -0.099 | -0.79 | 497.9 K |
| HBAN | Huntington Bcshs | 5.8586 | 34.62 B | -0.0437 | -0.74 | 7.43 M |
| NTRS | Northern Trust Corp | 41.8993 | 33.77 B | -0.2332 | -0.55 | 1.02 M |
| ERIC | Ericsson ADR | 8.0605 | 32.42 B | -0.0414 | -0.51 | 4.83 M |
| KHC | Kraft Heinz Company | 30.8313 | 31.28 B | -0.2382 | -0.77 | 2.79 M |
| ILMN | Illumina Inc | 99.2218 | 31.03 B | -0.5837 | -0.58 | 1.29 M |
| BIIB | Biogen Inc | 271.51 | 30.7 B | -2.09 | -0.76 | 1.25 M |
| FCNCA | First Citizens Bancs | 208.726 | 24.98 B | -1.9294 | -0.92 | 10.7 K |
| DLTR | Dollar Tree Inc | 55.71 | 24.71 B | -0.40 | -0.71 | 2.12 M |
| PFG | Principal Financial Group Inc | 30.7645 | 24.61 B | -0.3166 | -1.02 | 2.44 M |
| INCY | Incyte Corp | 47.54 | 24.57 B | -2.11 | -4.25 | 1.47 M |
| FWONA | Liberty Media F1 Series A | 25.9429 | 23.05 B | -0.2843 | -1.08 | 2.77 M |
| UTHR | United Therapeutic | 85.89 | 22.32 B | -2.55 | -2.88 | 647.95 K |
| CHTR | Charter Communications | 130.11 | 22.25 B | -1.25 | -0.95 | 1 M |
| INSM | Insmed Inc | 15.17 | 22 B | -0.34 | -2.19 | 262.06 K |
| WWD | Woodward Inc | 39.8693 | 21.23 B | -0.2949 | -0.73 | 313.77 K |
| SBAC | SBA Communications | 77.9711 | 19.29 B | -0.422 | -0.54 | 1.11 M |
| MTSI | Macom Technology S | 14.74 | 18.98 B | -0.16 | -1.07 | 5.22 K |
| NBIX | Neurocrine Bioscienc | 9.09 | 18.65 B | -0.30 | -3.19 | 397.35 K |
| CDW | CDW Corporation | 19.3188 | 18.6 B | -0.2617 | -1.34 | 604 K |
| EWBC | East West Bancorp | 25.90 | 17.93 B | -0.2627 | -1 | 465.68 K |
| STRL | Sterling Constructio | 10.95 | 17.82 B | -0.53 | -4.62 | 27.35 K |
| NWS | News Cp Cl B | 15.1093 | 17.3 B | -0.3688 | -2.38 | 801.03 K |
| RGLD | Royal Gold Inc | 38.922 | 17.23 B | -0.1968 | -0.5 | 526.9 K |
| PNFP | Pinnacle Finl Ptnrs | 27.209 | 15.84 B | -0.3157 | -1.15 | 147.7 K |
| NWSA | News Cp Cl A | 15.1731 | 15.28 B | -0.3673 | -2.36 | 4.02 M |
| LOGI | Logitech Int S.A. | 9.6807 | 14.58 B | -0.0854 | -0.87 | 355.65 K |
| EXEL | Exelixis Inc | 5.66 | 14.07 B | -0.06 | -1.05 | 1.11 M |
| APA | Apa Corp | 64.0399 | 12.84 B | -0.6458 | -1 | 3.41 M |
| ICLR | Icon Plc | 38.64 | 12.67 B | -0.22 | -0.57 | 314.46 K |
| GLPI | Gaming & Leisure | 15.2498 | 12.66 B | -0.2243 | -1.45 | 530.8 K |
| COKE | Coca Cola Bot Cons | 6.3346 | 12.64 B | -0.1944 | -2.98 | 331.47 K |
| CSGP | Costar Group Inc | 17.801 | 12.03 B | -0.154 | -0.86 | 1.75 M |
| TTMI | TTM Technologies | 7.64 | 12 B | -0.07 | -0.91 | 6.86 M |
| BMRN | Biomarin Pharmaceuticals | 68.09 | 11.71 B | -1.12 | -1.62 | 885.21 K |
| PODD | Insulet Corp | 36.67 | 11.48 B | -0.19 | -0.52 | 432.28 K |
| MDGL | Madrigal Pharmaceuticals Inc | 150.50 | 11.37 B | -6.65 | -4.23 | 61.58 K |
| MANH | Manhattan Assoc | 29.845 | 11.3 B | -0.1975 | -0.66 | 253.56 K |
| CYTK | Cytokinetics | 6.40 | 10.92 B | -0.04 | -0.62 | 270.27 K |
| WTFC | Wintrust Financial Corp | 38.6621 | 10.77 B | -0.3542 | -0.91 | 225.01 K |
| ENSG | The Ensign Group IN | 10.5938 | 10.45 B | -0.2428 | -2.24 | 414.23 K |
| SIRI | Sirius XM Holdings | 27.6702 | 10.43 B | -0.809 | -2.84 | 9.59 M |
| SSB | South State Cp | 49.6154 | 10.28 B | -0.6868 | -1.37 | 82.2 K |
| ZION | Zions Bancorp | 20.8919 | 10.22 B | -0.3647 | -1.72 | 2.73 M |
| AAL | American Airlines Group | 24.6055 | 10.21 B | -0.4808 | -1.92 | 11.41 M |
| ONB | Old National Bncp | 10.1844 | 10.2 B | -0.0743 | -0.72 | 518.5 K |
| HALO | Halozyme Therapeutic | 12.65 | 9.88 B | -0.43 | -3.29 | 1.19 M |
| QXO | Qxo Inc | 12.0966 | 9.76 B | -1.344 | -10 | 83 |
| HSIC | Henry Schein Inc | 43.6639 | 9.7 B | -0.2705 | -0.62 | 818.52 K |
| FDS | FactSet Research Systems Inc | 96.0331 | 9.58 B | -6.5266 | -6.36 | 1.28 M |
| VICR | Vicor Cp | 12.12 | 9.41 B | -0.28 | -2.26 | 37.65 K |
| MTCH | Match Group Inc | 15.5879 | 9.17 B | -0.3379 | -2.12 | 3.54 M |
| COLB | Columbia Banking Sys | 13.4607 | 9.05 B | -0.1016 | -0.75 | 209.7 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 46.272 | 8.74 B | -0.3231 | -0.69 | 3.29 M |
| CBSH | Commerce Bancshares | 23.8804 | 8.66 B | -0.2599 | -1.08 | 501.3 K |
| SIMO | Silicon Motion Techn ADR | 10.9717 | 8.65 B | -0.0967 | -0.87 | 118 K |
| BOKF | Bok Financial Corp | 46.5309 | 8.57 B | -0.3632 | -0.77 | 85.98 K |
| TTEK | Tetra Tech Inc | 4.9038 | 8.42 B | -0.0891 | -1.78 | 3.43 M |
| TGTX | Tg Therapeuticscmn | 3.58 | 8.19 B | -0.18 | -4.79 | 72.8 K |
| RGEN | Repligen Cp | 12.62 | 8.1 B | -0.19 | -1.48 | 187.5 K |
| IDCC | Interdigital Inc | 25.6551 | 7.84 B | -0.2492 | -0.96 | 680.34 K |
| AVAV | Aerovironment Inc | 28.48 | 7.42 B | -0.32 | -1.11 | 149.91 K |
| AAOI | Applied Optoelect | 15.14 | 7.23 B | -0.34 | -2.2 | 77.54 K |
| AAON | Aaon Inc | 12.1792 | 7.17 B | -0.3649 | -2.91 | 236.85 K |
| PPC | Pilgrim's Pride | 10.2901 | 6.98 B | -0.0961 | -0.93 | 401.62 K |
| UBSI | United Bkshs Inc | 19.2631 | 6.66 B | -0.1546 | -0.8 | 149.7 K |
| GBCI | Glacier Bancorp Inc | 19.5101 | 6.37 B | -0.2493 | -1.26 | 247.3 K |
| CAMT | Camtek Ltd | 3.3861 | 6.32 B | -0.0649 | -1.88 | 488.19 K |
| HOMB | Home Bancshares Inc | 13.9692 | 6.28 B | -0.0713 | -0.51 | 466.6 K |
| PTCT | Ptc Therapeutics | 19.15 | 6.26 B | -0.19 | -0.98 | 325.46 K |
| HWC | Hancock Whitney Corp | 24.8153 | 6.19 B | -0.1907 | -0.76 | 502.1 K |
| SNEX | Stonex Group Inc | 5.6089 | 6.15 B | -0.48 | -7.88 | 1.22 M |
| WFRD | Weatherford International Plc | 14.2197 | 6.09 B | -0.2334 | -1.61 | 6.1 M |
| AUB | Atlantic Union Bancshares Corp | 16.5654 | 6.05 B | -0.1908 | -1.14 | 43.7 K |
| MIDD | Middleby Corp | 75.4799 | 6.03 B | -0.77 | -1.01 | 221.6 K |
| MXL | Maxlinear Inc | 8.66 | 5.99 B | -0.11 | -1.25 | 81.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 40.13 | 940.11 B | -0.5042 | -1.24 | 18.34 M |
| WMT | Wal-Mart Stores | 20.2892 | 875.18 B | -0.1286 | -0.63 | 17.3 M |
| JNJ | Johnson & Johnson | 64.6077 | 615.81 B | -0.5059 | -0.78 | 8.79 M |
| CVX | Chevron Corp | 70.8088 | 383 B | -0.8826 | -1.23 | 6.82 M |
| CAT | Caterpillar Inc | 63.5958 | 372.68 B | -0.3365 | -0.53 | 4.76 M |
| HSBC | HSBC Holdings Plc ADR | 27.4136 | 367.28 B | -0.212 | -0.77 | 928.1 K |
| PG | Procter & Gamble Company | 60.3095 | 335.23 B | -0.5814 | -0.95 | 11.42 M |
| HD | Home Depot | 59.0425 | 332.39 B | -0.3605 | -0.61 | 6.23 M |
| MS | Morgan Stanley | 22.1533 | 331.32 B | -0.2904 | -1.29 | 10.01 M |
| RY | Royal Bank of Canada | 40.1132 | 292 B | -0.2167 | -0.54 | 537 K |
| RTX | Raytheon Technologies | 51.2871 | 288.7 B | -0.4336 | -0.84 | 5.48 M |
| WFC | Wells Fargo & Company | 30.8083 | 261.43 B | -0.2757 | -0.89 | 13.38 M |
| BML-PG | Bank of America Corporation | 9.7539 | 257.2 B | -0.0914 | -0.93 | 9.17 K |
| BML-PH | Bank of America Corporation | 9.5654 | 254.61 B | -0.0794 | -0.82 | 22.61 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.9438 | 253.73 B | -0.0256 | -0.64 | 507 K |
| BAC-PE | Bank of America Corporation | 10.2491 | 229.39 B | -0.0584 | -0.57 | 9.33 K |
| NVO | Novo Nordisk A/S ADR | 29.4292 | 228.53 B | -0.1933 | -0.65 | 260.09 K |
| BML-PJ | Bank of America Corporation | 10.2837 | 225.75 B | -0.0646 | -0.62 | 58.95 K |
| BHP | BHP Billiton Ltd ADR | 26.1764 | 218.22 B | -0.193 | -0.73 | 2.33 M |
| SAP | SAP Ag ADR | 65.4636 | 213.25 B | -0.6017 | -0.91 | 662.4 K |
| IBM | International Business Machines | 103.307 | 208.41 B | -1.2284 | -1.18 | 5.72 M |
| SAN | Banco Santander ADR | 4.7149 | 202.47 B | -0.0615 | -1.29 | 6.07 M |
| MCD | McDonald's Corporation | 68.7491 | 190.73 B | -0.7794 | -1.12 | 4.46 M |
| WFC-PL | Wells Fargo & Company | 644.1272 | 188.8 B | -6.2949 | -0.97 | 7.19 K |
| SCHW | The Charles Schwab Corp | 21.3241 | 181.44 B | -0.2842 | -1.32 | 6.56 M |
| BLK | Blackrock Inc | 223.4194 | 178.87 B | -1.5725 | -0.7 | 810.24 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 79.843 | 166.61 B | -0.4799 | -0.6 | 759.6 K |
| DE | Deere & Company | 70.1416 | 161.82 B | -0.4528 | -0.64 | 3.1 M |
| T | American Telephone and Telegraph Inc. | 12.5082 | 161.27 B | -0.1108 | -0.88 | 23.47 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.8626 | 153.19 B | -0.0617 | -1.04 | 504.5 K |
| COP | ConocoPhillips | 46.5147 | 145.01 B | -0.4917 | -1.05 | 4.88 M |
| UL | Unilever Plc ADR | 29.867 | 141.34 B | -0.2292 | -0.76 | 1.22 M |
| DHR | Danaher Corp | 30.1562 | 138.84 B | -0.2219 | -0.73 | 3.34 M |
| CVS | CVS Corp | 47.3726 | 134.25 B | -0.6949 | -1.45 | 5.94 M |
| SONY | Sony Group Corp ADR | 3.0876 | 134.11 B | -0.0447 | -1.43 | 7.56 M |
| COF | Capital One Financial Corp | 57.3744 | 130.77 B | -0.3117 | -0.54 | 2.01 M |
| BMO | Bank of Montreal | 38.5843 | 125.11 B | -0.2251 | -0.58 | 323.1 K |
| PGR | Progressive Corp | 17.6146 | 124.17 B | -0.1077 | -0.61 | 1.45 M |
| HDB | Hdfc Bank Ltd ADR | 6.6479 | 123.92 B | -0.2162 | -3.15 | 4.97 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.6584 | 123.22 B | -0.0432 | -1.17 | 10.73 M |
| SPGI | S&P Global Inc | 64.2916 | 122.84 B | -0.7237 | -1.11 | 896.2 K |
| LOW | Lowe's Companies | 37.4328 | 117.85 B | -0.3851 | -1.02 | 5.5 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 8.2317 | 115.36 B | -0.0847 | -1.02 | 3.4 M |
| BP | BP Plc ADR | 22.4369 | 113.87 B | -0.2514 | -1.11 | 5.4 M |
| IBN | Icici Bank Ltd ADR | 5.707 | 108.51 B | -0.2039 | -3.45 | 13.79 M |
| GSK | Glaxosmithkline Plc ADR | 27.7868 | 104.34 B | -0.4572 | -1.62 | 2.52 M |
| ING | ING Groep N.V. ADR | 6.8854 | 100.15 B | -0.0986 | -1.41 | 874.8 K |
| ACN | Accenture Plc | 59.0579 | 99.92 B | -0.4948 | -0.83 | 4.08 M |
| PNC | PNC Bank | 50.8945 | 99.87 B | -0.5659 | -1.1 | 2.49 M |
| CNQ | Canadian Natural Resources | 8.9823 | 98.61 B | -0.0535 | -0.59 | 3.98 M |
| USB | U.S. Bancorp | 25.6075 | 97.98 B | -0.1702 | -0.66 | 6.99 M |
| TT | Trane Technologies Plc | 36.4272 | 97.33 B | -0.2219 | -0.61 | 2.4 M |
| KKR | KKR & Co. LP | 17.4806 | 94.16 B | -0.2045 | -1.16 | 15.01 M |
| BN | Brookfield Corporation | 7.3175 | 93.88 B | -0.0412 | -0.56 | 2.38 M |
| BCS | Barclays Plc ADR | 11.2369 | 93.54 B | -0.2191 | -1.91 | 3.36 M |
| WM | Waste Management | 33.7533 | 90.89 B | -0.2097 | -0.62 | 2.73 M |
| HCA | Hca Holdings Inc | 42.2691 | 87.8 B | -1.5222 | -3.48 | 4.83 M |
| EMR | Emerson Electric Company | 47.9188 | 83.25 B | -0.3101 | -0.64 | 2.78 M |
| ELV | Elevance Health Inc | 72.7683 | 81.74 B | -0.67 | -0.91 | 2.39 M |
| TRV | The Travelers Companies Inc | 66.1903 | 79.95 B | -0.367 | -0.55 | 1.85 M |
| SU | Suncor Energy Inc | 21.2675 | 78.79 B | -0.3365 | -1.56 | 3.77 M |
| CNI | Canadian National Railway | 43.7089 | 77.12 B | -0.279 | -0.63 | 659.63 K |
| AEM | Agnico-Eagle Mines Ltd | 21.1707 | 75.38 B | -0.2604 | -1.22 | 1.76 M |
| NWG | Natwest Group Plc ADR | 6.2444 | 73.74 B | -0.0542 | -0.86 | 358.88 K |
| FDX | Fedex Corp | 117.3826 | 73.62 B | -0.6414 | -0.54 | 2.7 M |
| CL | Colgate-Palmolive Company | 47.5431 | 73.3 B | -0.344 | -0.72 | 2.24 M |
| SLB | Schlumberger N.V. | 61.368 | 73.12 B | -1.0475 | -1.68 | 7.28 M |
| DB | Deutsche Bank Ag | 31.9213 | 70.84 B | -0.4262 | -1.32 | 428.66 K |
| TDG | Transdigm Group Inc | 83.9204 | 69.91 B | -0.8079 | -0.95 | 405.4 K |
| GS-PA | The Goldman Sachs Group Inc | 9.3377 | 69.38 B | -0.0967 | -1.02 | 422.95 K |
| APO | Apollo Global Management Llc C | 15.7955 | 69.33 B | -0.1993 | -1.25 | 667.7 K |
| ALL | Allstate Corp | 40.1283 | 68.31 B | -0.4999 | -1.23 | 2.27 M |
| GS-PD | The Goldman Sachs Group Inc | 9.5279 | 66.37 B | -0.0738 | -0.77 | 367.33 K |
| AJG | Arthur J. Gallagher & Company | 35.8661 | 65.9 B | -0.2914 | -0.81 | 791.2 K |
| TGT | Target Corporation | 42.7084 | 65.64 B | -0.3603 | -0.84 | 5.31 M |
| RSG | Republic Services | 26.2901 | 65.02 B | -0.482 | -1.8 | 2.11 M |
| AFL | Aflac Inc | 24.7008 | 64.82 B | -0.1309 | -0.53 | 2.89 M |
| TFC | Truist Financial Corp | 22.091 | 64.8 B | -0.2365 | -1.06 | 3.45 M |
| GWW | W.W. Grainger | 205.1329 | 64 B | -3.1665 | -1.52 | 349.5 K |
| MET | Metlife Inc | 33.8506 | 62.46 B | -0.3803 | -1.11 | 6.56 M |
| FIX | Comfort Systems USA | 17.2139 | 59.74 B | -0.1825 | -1.05 | 315.41 K |
| F | Ford Motor Company | 8.884 | 59.21 B | -0.0851 | -0.95 | 40.56 M |
| NUE | Nucor Corp | 38.0963 | 58.54 B | -0.3994 | -1.04 | 1.98 M |
| MPLX | Mplx LP | 14.5195 | 58.46 B | -0.0977 | -0.67 | 84.6 K |
| DAL | Delta Air Lines Inc | 23.3354 | 58.2 B | -0.8488 | -3.51 | 17.57 M |
| CVE | Cenovus Energy Inc | 20.8993 | 56.54 B | -0.264 | -1.25 | 1.48 M |
| PSA | Public Storage | 93.4133 | 55.74 B | -0.9309 | -0.99 | 870.39 K |
| OXY | Occidental Petroleum Corp | 60.078 | 55.65 B | -0.4928 | -0.81 | 4.58 M |
| WPM | Wheaton Precious Metals | 17.5121 | 51.49 B | -0.1367 | -0.77 | 3.34 M |
| DVN | Devon Energy Corp | 39.8329 | 50.95 B | -0.5008 | -1.24 | 3.03 M |
| STT | State Street Corp | 49.9566 | 50.6 B | -0.3087 | -0.61 | 1.39 M |
| DEO | Diageo Plc ADR | 89.2862 | 49.51 B | -0.5754 | -0.64 | 393.5 K |
| CMG | Chipotle Mexican Grill | 10.2528 | 49.41 B | -0.0548 | -0.53 | 14.45 M |
| STM | Stmicroelectronics N.V. ADR | 5.9128 | 47.16 B | -0.0489 | -0.82 | 1.58 M |
| WDS | Woodside Energy Group Ltd | 20.046 | 46.07 B | -0.1191 | -0.59 | 13.45 K |
| SLF | Sun Life Financial Inc | 20.9345 | 45.88 B | -0.1732 | -0.82 | 2.12 M |
| TRI | Thomson Reuters Corp | 27.1668 | 44.03 B | -0.1917 | -0.7 | 544.1 K |
| HUM | Humana Inc | 89.3676 | 44.02 B | -0.9382 | -1.04 | 766.42 K |
| YUM | Yum! Brands | 43.6768 | 43.27 B | -0.8265 | -1.86 | 3.43 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 71.0079 | 43.18 B | -0.5908 | -0.83 | 485.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 78.75 | -11.25 | -12.5 | 1.27 K | |
| ELE | Elemental Royalty Corporation | 3963.8787 | -417.2502 | -9.52 | 2 | |
| JAG | Jaguar Mining Inc | 57.7095 | -4.1227 | -6.67 | 55.81 K | |
| PGIC | Premium Global Income Split Corp | 27.5744 | -1.4813 | -5.1 | 119 | |
| AD-UN | Alaris Equity Partners Income Trust | 11.2846 | -0.557 | -4.7 | 693.77 K | |
| BRAG | Bragg Gaming Group Inc | 6.30 | -0.30 | -4.55 | 279.25 K | |
| TXG | Torex Gold Resources Inc | 10.455 | -0.4978 | -4.54 | 1.56 M | |
| OGC | Oceanagold Corp | 4.2246 | -0.1921 | -4.35 | 173.43 K | |
| CSCI | Cosciens Biopharma Inc | 12700.00 | -500.00 | -3.79 | 3 | |
| NOA | North American Construction Group Ltd | 4.6859 | -0.1802 | -3.7 | 8.2 K | |
| PNP | Pinetree Capital Ltd | 54.00 | -2.00 | -3.57 | 1.03 K | |
| BBD-PC | Bombardier Inc Pref C | 7.0088 | -0.2501 | -3.45 | 31.09 K | |
| MRC | Morguard Corp | 112.5815 | -3.4884 | -3.01 | 6.99 K | |
| WPRT | Westport Fuel Systems Inc | 191.10 | -5.80 | -2.95 | 7.18 K | |
| TC | Tucows Inc | 12.04 | -0.36 | -2.9 | 2.2 K | |
| PPTA | Perpetua Resources Corp | 7.00 | -0.20 | -2.78 | 5.06 K | |
| WILD | Wildbrain Ltd | 5.0816 | -0.1438 | -2.75 | 765.4 K | |
| BCE-PG | Bce Inc Pref G | 11.5418 | -0.3148 | -2.66 | 27.6 K | |
| STN | Stantec Inc | 28.6547 | -0.7718 | -2.62 | 367.81 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.7638 | -0.2601 | -2.59 | 3.19 K | |
| ATH | Athabasca Oil Corp | 6.40 | -0.17 | -2.59 | 6.29 M | |
| MCB | Mccoy Global Inc | 5.7508 | -0.1521 | -2.58 | 34.6 K | |
| ATS | Ats Corp | 13.44 | -0.32 | -2.33 | 878.3 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.3195 | -0.1502 | -2.32 | 15.15 K | |
| SII | Sprott Inc | 16.0975 | -0.3802 | -2.31 | 73.09 K | |
| ESI | Ensign Energy Services Inc | 4.7149 | -0.1053 | -2.18 | 250.6 K | |
| ALS | Altius Minerals Corp | 8.9231 | -0.1954 | -2.14 | 26.74 K | |
| RIC | Richmont Mines | 5.8833 | -0.1225 | -2.04 | 5.98 K | |
| EFR | Energy Fuels Inc | 5.85 | -0.12 | -2.01 | 49.9 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.7697 | -0.20 | -2.01 | 23.59 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.3395 | -0.2303 | -1.99 | 6.5 K | |
| KEI | Kolibri Global Energy Inc | 15.60 | -0.30 | -1.89 | 29.07 K | |
| BCE-PJ | Bce Inc Pref J | 10.3266 | -0.1979 | -1.88 | 2.6 K | |
| PD | Precision Drilling Corp | 188.00 | -3.60 | -1.88 | 1.42 M | |
| GTE | Gran Tierra Energy Inc | 73.70 | -1.40 | -1.86 | 48.18 K | |
| CKI | Clarke Inc | 4.5914 | -0.0852 | -1.82 | 30.2 K | |
| EDV | Endeavour Mining Corp | 4.513 | -0.0821 | -1.79 | 111.35 K | |
| BCE-PD | Bce Inc Pref D | 10.3589 | -0.1882 | -1.78 | 25.76 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 9.965 | -0.1764 | -1.74 | 34.34 K | |
| TRZ | Transat At Inc | 13.39 | -0.23 | -1.69 | 174.03 K | |
| CCL-B | CCL Industries Inc | 13.6168 | -0.2336 | -1.69 | 316.89 K | |
| LIF | Labrador Iron Ore Royalty Corp | 10.0285 | -0.1693 | -1.66 | 105.09 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 11.3115 | -0.1871 | -1.63 | 9.43 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 5.1312 | -0.0847 | -1.62 | 62.8 K | |
| BCE-PE | Bce Inc Pref E | 10.2095 | -0.1681 | -1.62 | 7.34 K | |
| WCN | Waste Connections Inc | 31.7264 | -0.5107 | -1.58 | 197.46 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.5886 | -0.1527 | -1.57 | 17.17 K | |
| OBE | Obsidian Energy Ltd | 61.95 | -0.98 | -1.56 | 1.09 M | |
| MAL | Magellan Aero | 5.8015 | -0.0915 | -1.55 | 22 K | |
| WPK | Winpak Ltd | 17.2132 | -0.2708 | -1.55 | 5.19 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.0644 | -0.1856 | -1.52 | 27.9 K | |
| X | TMX Group Ltd | 7.4123 | -0.1134 | -1.51 | 133.81 K | |
| BCE-PY | BCE Inc Pref Y | 10.3836 | -0.1582 | -1.5 | 7.63 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.55 | -0.13 | -1.5 | 12.85 K | |
| BCE-PI | BCE Inc Pref AI | 11.0155 | -0.1636 | -1.46 | 17.74 K | |
| IAG | IA Financial Corp Inc | 31.7633 | -0.4597 | -1.43 | 182.5 K | |
| BCE-PF | BCE Inc Pref AF | 10.8622 | -0.1557 | -1.41 | 10.84 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.0216 | -0.0856 | -1.4 | 1.2 K | |
| BCE-PC | BCE Inc Pref AC | 9.2419 | -0.1312 | -1.4 | 15.39 K | |
| BYD | Boyd Group Services Inc | 28.2803 | -0.4014 | -1.4 | 35.1 K | |
| SU | Suncor Energy Inc | 22.535 | -0.3173 | -1.39 | 2.76 M | |
| RBA | Rb Global Inc | 18.2181 | -0.2533 | -1.37 | 137.78 K | |
| SEC | Senvest Capital | 144.00 | -2.00 | -1.37 | 900 | |
| BHC | Bausch Health Companies Inc | 115.97 | -1.55 | -1.32 | 438.98 K | |
| BBD-A | Bombardier Inc | 113.25 | -1.50 | -1.31 | 21.5 K | |
| BBD-B | Bombardier Inc Series B | 110.2565 | -1.4603 | -1.31 | 115.89 K | |
| BTE | Baytex Energy Corp | 33.5818 | -0.4411 | -1.3 | 685.35 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.4039 | -0.1345 | -1.28 | 21.57 K | |
| CYB | Cymbria Corp Cl A | 21.56 | -0.27 | -1.24 | 6.71 K | |
| BU | Burcon Nutrascience Corp | 40.0331 | -0.4963 | -1.22 | 653 | |
| TFII | Tfi International Inc | 19.0894 | -0.2323 | -1.2 | 149.42 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.2812 | -0.1114 | -1.19 | 1.02 K | |
| SJ | Stella Jones Inc | 22.7482 | -0.2728 | -1.19 | 40.1 K | |
| BCE-PT | Bce Inc Pref T | 9.9013 | -0.1187 | -1.18 | 9.4 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 11.4591 | -0.1369 | -1.18 | 12.34 K | |
| BCE-PS | Bce Inc Pref S | 10.3541 | -0.1236 | -1.18 | 7.59 K | |
| HBM | Hudbay Minerals Inc | 7.3679 | -0.0871 | -1.17 | 263.6 K | |
| CVE | Cenovus Energy Inc | 22.1224 | -0.2561 | -1.14 | 1.75 M | |
| EDR | Endeavour Silver Corp | 3.1637 | -0.0364 | -1.14 | 143.71 K | |
| PWF-PE | Power Financial Corp Pref E | 11.7088 | -0.1317 | -1.11 | 9.13 K | |
| BB | Blackberry Ltd | 6.48 | -0.07 | -1.07 | 1.46 M | |
| BIR | Birchcliff Energy Ltd | 4.7623 | -0.0514 | -1.07 | 319.2 K | |
| PHX | Phx Energy Services Corp | 6.41 | -0.0688 | -1.06 | 34.9 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 11.015 | -0.1178 | -1.06 | 9.48 K | |
| CEU | Ces Energy Solutions Corp | 5.7083 | -0.0609 | -1.06 | 471 K | |
| AC | Air Canada | 7.59 | -0.08 | -1.04 | 1.42 M | |
| TA | Transalta Corp | 9.5809 | -0.1007 | -1.04 | 619.45 K | |
| CGO | Cogeco Inc Sv | 31.2416 | -0.3271 | -1.04 | 13.22 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.7355 | -0.0882 | -1 | 5.11 K | |
| NWC | The North West Company Inc | 15.2097 | -0.1526 | -0.99 | 82.88 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 11.6208 | -0.1162 | -0.99 | 9.24 K | |
| LUN | Lundin Mining Corp | 3.1805 | -0.0314 | -0.98 | 741.9 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.9167 | -0.0949 | -0.95 | 10.62 K | |
| QBR-A | Quebecor Inc | 10.0269 | -0.0927 | -0.92 | 486 | |
| HPS-A | Hammond Power Solutions Inc | 4.5974 | -0.0421 | -0.91 | 8.45 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.2784 | -0.0389 | -0.9 | 14.9 K | |
| AG | First Majestic Silver Corp | 9.9561 | -0.0888 | -0.88 | 653.72 K | |
| III | Imperial Metals Corp | 14.85 | -0.13 | -0.87 | 24.07 K | |
| GSY | Goeasy Ltd | 10.9994 | -0.096 | -0.87 | 19.74 K | |
| EIF | Exchange Income Corp | 10.2235 | -0.0891 | -0.86 | 27 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.70 | 109.04 B | -0.28 | -2.81 | 7.17 K |
| MBGAF | Mercedes-Benz Group AG | 54.6413 | 51.84 B | -0.2749 | -0.5 | 51.8 K |
| LNWO | Light & Wonder, Inc. | 16.53 | 6.45 B | -0.70 | -4.06 | 606.6 K |
| GAMI | GAMCO Investors Inc | 36.8939 | 522.25 M | -0.9767 | -2.58 | 21.17 K |
| NTPIF | Nam Tai Property Inc. | 7.27 | 259.64 M | -0.05 | -0.68 | 217.6 K |
| ACRG | American Clean Resources Group Inc. | 57.50 | 77.56 M | -2.50 | -4.17 | 188 |
| ERHE | ERHC Energy Inc | 4.30 | 2.88 M | -0.05 | -1.15 | 521.69 K |
| AZFL | Amazonas Florestal Ltd | 12.00 | 1.64 M | -3.00 | -20 | 73 |
| SEII | Sharing Economy International Inc | 1057.5601 | 855.22 K | -8.4399 | -0.79 | 110 |
| TGHI | Touchpoint Group Holdings Inc | 711.00 | 344.25 K | -9.00 | -1.25 | 1 |
| DNAX | DNA Brands Inc | 12600.00 | 339.48 K | -70.00 | -0.55 | 3 |
| PSYC | Global Trac Solutions Inc | 6.00 | 135.52 K | -0.20 | -3.23 | 465 |
| AMBS | Amarantus BioScience Holdings Inc | 6.75 | 63.04 K | -0.285 | -4.05 | 16.23 K |
| RGGI | Resgreen Group International Inc | 52.00 | 48.75 K | -1.00 | -1.89 | 22 |
| LOTE | Lot78 Inc | 17.8768 | 17.28 K | -0.55 | -2.98 | 801 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.35 | 14.07 K | -0.03 | -0.89 | 17.53 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 6.00 | 8.88 K | -1.00 | -14.29 | 229 |
| CGIP | Celadon Group Inc | 19.4338 | 5.66 K | -0.1859 | -0.95 | 52.25 K |
| STTO | SITO Mobile Ltd. | 5.30 | 5.13 K | -0.15 | -2.75 | 1.05 K |
| LASLY | Lentuo International Inc | 3.349 | 3.26 K | -0.091 | -2.65 | 8.34 K |
| EMWPF | Eros Media World Plc | 194.80 | 1.9 K | -8.20 | -4.04 | 3.62 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.5422 | 785 | -0.1644 | -3.49 | 122.95 K |
| YVRLF | Liquid Media Group Ltd. | 82.00 | 482 | -0.80 | -0.97 | 90 |
| PEHD | Perigee Holdings Inc. | 20.00 | -3.24 | -13.94 | 387 | |
| PTRC | Petro River Oil Corp | 12.00 | -1.20 | -9.09 | 15.11 K | |
| FONU | FonU2 Inc | 20.00 | -1.84 | -8.42 | 1.77 K | |
| TREVQ | Trevali Mining Corporation | 8.163 | -0.137 | -1.65 | 1.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STMP | Stamper Oil & Gas Corp | 43.6288 | -43.6288 | -50 | 28 | |
| LOD | Lode Gold Resources Inc. | 5.40 | -1.80 | -25 | 417 | |
| AEP | Atlas Engineered Products Ltd | 4.00 | -1.00 | -20 | 6 K | |
| EGT | Eguana Technologies Inc | 4.10 | -0.90 | -18 | 4.3 K | |
| MBO | Mobio Technologies Inc | 18.40 | -4.00 | -17.86 | 132.47 K | |
| CPAU | CopAur Minerals Inc | 5.00 | -1.00 | -16.67 | 1.45 K | |
| TGX | True North Gems Inc | 330.00 | -60.00 | -15.38 | 1 | |
| NCP | Nickel Creek Platinum Corp. | 57.00 | -10.00 | -14.93 | 1.19 K | |
| CTH | CoTec Holdings Corp. | 6.00 | -1.00 | -14.29 | 2.06 K | |
| PGP | Power Group Projects Corp | 16.00 | -2.00 | -11.11 | 1.48 K | |
| RAGE | Renegade Gold Inc. | 96.00 | -12.00 | -11.11 | 33 | |
| OBUL | One Bullion Limited | 3.4344 | -0.3679 | -9.68 | 40 | |
| RTM | RT Minerals Corp | 55.00 | -5.0002 | -8.33 | 39 | |
| ENA | Enablence Technologies Inc | 15.60 | -1.20 | -7.14 | 728 | |
| NAR | North Arrow Minerals Inc | 6.60 | -0.40 | -5.71 | 5.78 K | |
| CDB | Cordoba Minerals Corp | 17.00 | -1.02 | -5.66 | 853 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.60 | -0.20 | -5.26 | 200 | |
| KTN | Kootenay Silver Inc | 5.50 | -0.30 | -5.17 | 1.18 K | |
| GAMA | Gamma Resources Ltd. | 6.16 | -0.28 | -4.35 | 1.64 K | |
| GBU | Gabriel Resources Ltd | 10.60 | -0.40 | -3.64 | 546.18 K | |
| EPO-H | Encanto Potash Corp | 7.50 | -0.25 | -3.23 | 3.84 K | |
| SCZ | Santacruz Silver Mining Ltd | 4.00 | -0.12 | -2.91 | 58.12 K | |
| WEX | Western Exploration Inc | 87.50 | -2.50 | -2.78 | 2 | |
| IFOS | Itafos Inc | 134.793 | -3.7184 | -2.68 | 620 | |
| MVI-H | Monitor Ventures Inc | 9.875 | -0.25 | -2.47 | 1.53 K | |
| NEXM | NexMetals Mining Corp. | 44.00 | -1.00 | -2.22 | 433 | |
| AAZ | Azincourt Energy Corp | 8.3994 | -0.1584 | -1.85 | 3.24 K | |
| ASG | Aurora Spine Corporation | 3.50 | -0.05 | -1.41 | 3.2 K | |
| CTEK | CLEANTEK Industries Inc | 61.7647 | -0.5882 | -0.94 | 182 |