Loser Volumes for 8 January 2014 from 00:00:00 until 23:59:59
Loser Volumes for 8 January 2014 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 | 32.2931 | 64.04 B | -0.5694 | -1.73 | 229.2 K |
| CBOE | CBOE Global Markets Inc | 42.395 | 31.03 B | -0.5679 | -1.32 | 624.8 K |
| PHYS | Sprott Physical Gold Trust | 10.17 | 14.82 B | -0.06 | -0.59 | 726 K |
| PSLV | Sprott Physical Silver Trust ETV | 7.71 | 12.19 B | -0.12 | -1.53 | 372.9 K |
| GSAT | Globalstar | 25.80 | 10.31 B | -0.15 | -0.58 | 91.83 K |
| SEB | Seaboard Corporation | 2642.4729 | 4.32 B | -45.989 | -1.71 | 900 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.4594 | 4.22 B | -0.083 | -0.72 | 23.63 K |
| PRK | Park National Corp | 50.5992 | 3.75 B | -0.8121 | -1.58 | 21.9 K |
| NHC | National Healthcare Corp | 37.3793 | 3.58 B | -0.7245 | -1.9 | 16 K |
| LEU | Centrus Energy Corp | 57.1429 | 3.48 B | -2.1978 | -3.7 | 16.3 K |
| TMP | Tompkinstrustco | 33.8435 | 1.43 B | -0.3542 | -1.04 | 19.4 K |
| USAS | Americas Silver Corp | 7.80 | 1.33 B | -0.30 | -3.7 | 2.03 K |
| REPX | Riley Exploration Permian Inc | 36.7416 | 727.25 M | -0.225 | -0.61 | 744 |
| VKI | Invesco Advantage Muni Income Trust II | 5.1725 | 397.6 M | -0.0291 | -0.56 | 71.1 K |
| GORO | Gold Resource Corp | 3.672 | 361.01 M | -0.0708 | -1.89 | 331.23 K |
| CIX | Compx International Inc | 8.2786 | 349.73 M | -0.1708 | -2.02 | 1.33 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 7.3099 | 306.25 M | -0.124 | -1.67 | 51 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2609 | 276.72 M | -0.0171 | -0.52 | 342.01 K |
| ELLO | Ellomay Capital Ltd | 10.0424 | 272.91 M | -0.2628 | -2.55 | 2.92 K |
| GTE | Gran Tierra Energy Inc | 71.80 | 236.56 M | -0.40 | -0.55 | 58.02 K |
| ESP | Espey Mfg. & Electronics | 20.6157 | 174.96 M | -0.4479 | -2.13 | 500 |
| STXS | Stereotaxis Inc | 4.27 | 129.99 M | -0.23 | -5.11 | 1.09 M |
| WYY | Widepoint Corp | 15.30 | 96.99 M | -0.80 | -4.97 | 123.59 K |
| MHH | Mastech Holdings Inc | 7.05 | 95.39 M | -0.055 | -0.77 | 15.47 K |
| CTM | Castellum Inc | 3000.00 | 67.43 M | -2400.00 | -44.44 | 2 |
| DXR | Daxor Corp | 6.8168 | 61.48 M | -0.1363 | -1.96 | 967 |
| XTNT | Xtant Medical Holdings Inc | 63.744 | 60.73 M | -1.056 | -1.63 | 593 |
| WWR | Westwater Resources | 1974.00 | 52.12 M | -144.00 | -6.8 | 391 |
| OPTT | Ocean Power Tech Inc | 438.00 | 36.73 M | -6.00 | -1.35 | 84.44 K |
| NNVC | Nanoviricides Inc | 98.20 | 35.62 M | -1.00 | -1.01 | 4.88 K |
| SDEV | Stablecoin Development Corporation | 125510.5938 | 32 M | -4048.7266 | -3.12 | 1 |
| INLX | Intellinetics Inc | 14.00 | 24.52 M | -3.50 | -20 | 224 |
| CKX | Ckx Lands | 13.7913 | 22.17 M | -0.526 | -3.67 | 500 |
| CVM | Cel-Sci Corp | 510.00 | 21.32 M | -37.50 | -6.85 | 1.2 K |
| RVP | Retractable Technologies | 3.10 | 20.06 M | -0.05 | -1.59 | 12.7 K |
| BESS | Bimergen Energy Corporation | 56.00 | 18.67 M | -4.20 | -6.98 | 214 |
| MXC | Mexco Energy Corp | 6.4833 | 18.03 M | -0.155 | -2.33 | 1.1 K |
| MPU | Mega Matrix Corp | 3.2961 | 16.96 M | -0.0356 | -1.07 | 2.5 K |
| REED | Reed's, Inc. | 2408.9998 | 9.78 M | -60.5132 | -2.45 | 406 |
| TOVX | Theriva Biologics Inc | 15487.50 | 9.68 M | -437.50 | -2.75 | 113 |
| DSS | Document Security Systems | 5068.5942 | 5.02 M | -41.5459 | -0.81 | 731 |
| ITP | IT Tech Packaging Inc | 26.90 | 2.82 M | -0.50 | -1.82 | 1.4 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 29.5679 | 3.35 T | -0.5374 | -1.79 | 59.98 M |
| WMT | Walmart Inc. Common Stock | 20.5225 | 884.14 B | -0.1635 | -0.79 | 17.87 M |
| INTC | Intel Corp | 18.9125 | 458.02 B | -0.1153 | -0.61 | 29.69 M |
| COST | Costco Wholesale | 90.7602 | 423.15 B | -1.4403 | -1.56 | 4.6 M |
| VZ | Verizon Communications Inc | 25.7022 | 192.54 B | -0.1431 | -0.55 | 13.11 M |
| IBKR | Interactive Brokers | 5.7904 | 153.47 B | -0.2391 | -3.97 | 7.9 M |
| ADP | Automatic Data Processing, Inc. | 53.6463 | 105.48 B | -0.2871 | -0.53 | 2.13 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.0001 | 102.67 B | -0.5199 | -1.6 | 5.12 M |
| CME | CME Group Inc | 47.1477 | 96.55 B | -0.465 | -0.98 | 2.58 M |
| INTU | Intuit Inc | 69.3343 | 86.3 B | -0.39 | -0.56 | 2.44 M |
| AEP | American Electric Power Company | 29.7674 | 69.53 B | -0.1808 | -0.6 | 2.55 M |
| WBD | Discovery Inc Series A | 84.61 | 63.86 B | -2.33 | -2.68 | 2.55 M |
| BKR | Baker Hughes A Ge Co. Cl A | 27.4495 | 59.42 B | -0.3049 | -1.1 | 5.12 M |
| GRMN | Garmin Ltd | 31.548 | 57.38 B | -0.1946 | -0.61 | 1.74 M |
| FANG | Diamondback Energy | 36.5974 | 56.2 B | -0.5996 | -1.61 | 534.8 K |
| EBAY | Ebay Inc | 19.5502 | 50.4 B | -0.1867 | -0.95 | 30.97 M |
| COHR | Coherent Inc | 16.99 | 48.73 B | -0.48 | -2.75 | 443.2 K |
| NBIS | Nebius Group N.V. | 42.25 | 47.84 B | -1.28 | -2.94 | 3.15 M |
| TTWO | Take-Two Interactive Software | 17.80 | 45.94 B | -0.31 | -1.71 | 1.45 M |
| TRI | Thomson Reuters Corporation Common Shares | 26.8977 | 43.14 B | -0.1524 | -0.56 | 587.3 K |
| KDP | Keurig Dr Pepper Inc | 5.7261 | 42.95 B | -0.0456 | -0.79 | 2.34 M |
| PAYX | Paychex Inc | 30.6104 | 41.68 B | -0.2257 | -0.73 | 5.6 M |
| KMB | Kimberly-Clark Corp | 66.915 | 36.58 B | -0.4536 | -0.67 | 1.93 M |
| ACGL | Arch Capital Grp Ltd | 17.5695 | 35.34 B | -0.1046 | -0.59 | 1.92 M |
| EXPE | Expedia Group Inc | 65.594 | 35.16 B | -1.0636 | -1.6 | 2.46 M |
| KHC | Kraft Heinz Company | 31.6182 | 31.28 B | -0.4038 | -1.26 | 5.41 M |
| TCOM | Trip.com Group Ltd ADR | 22.1474 | 29.27 B | -0.7513 | -3.28 | 13.1 M |
| FCNCA | First Citizens Bancs | 209.2704 | 24.98 B | -2.7796 | -1.31 | 16.5 K |
| FWONA | Liberty Media F1 Series A | 24.9556 | 23.05 B | -0.567 | -2.22 | 7.91 M |
| UTHR | United Therapeutic | 109.70 | 22.32 B | -0.73 | -0.66 | 751.57 K |
| CHTR | Charter Communications | 136.09 | 22.25 B | -1.99 | -1.44 | 941.9 K |
| FSLR | First Solar Inc | 51.68 | 22.14 B | -0.81 | -1.54 | 4.93 M |
| EXPD | Expeditors Intl | 36.8113 | 21.84 B | -0.2483 | -0.67 | 882.4 K |
| MKSI | Mks Instruments Inc | 26.6023 | 19.81 B | -0.2111 | -0.79 | 274.6 K |
| MTSI | Macom Technology S | 16.00 | 18.98 B | -0.38 | -2.32 | 22.81 K |
| NBIX | Neurocrine Bioscienc | 18.08 | 18.65 B | -0.434 | -2.34 | 4.22 M |
| PAAS | Pan Amer Silver Corp | 9.4717 | 18.55 B | -0.0731 | -0.77 | 1.46 M |
| STRL | Sterling Constructio | 11.04 | 17.82 B | -0.06 | -0.54 | 32.73 K |
| PAA | Plains All American Pipeline LP | 20.0053 | 17.51 B | -0.1144 | -0.57 | 1.09 M |
| CHRW | C.H. Robinson Ww | 42.2568 | 17.32 B | -0.3079 | -0.72 | 1.52 M |
| RGLD | Royal Gold Inc | 41.64 | 17.23 B | -0.5416 | -1.28 | 685.5 K |
| LSCC | Lattice Semicond | 5.36 | 17.06 B | -0.03 | -0.56 | 819.37 K |
| AKAM | Akamai Technologies | 46.68 | 16.54 B | -0.33 | -0.7 | 2.23 M |
| NDSN | Nordson Corp | 62.8049 | 16.45 B | -0.4642 | -0.73 | 301.9 K |
| NWSA | News Cp Cl A | 15.1207 | 15.28 B | -0.0962 | -0.63 | 4.11 M |
| TXRH | Texas Roadhouse Inc | 22.7962 | 13.69 B | -0.2968 | -1.29 | 1.03 M |
| TRMB | Trimble Navigation | 33.51 | 13.3 B | -0.44 | -1.3 | 1.52 M |
| APA | Apa Corp | 65.0687 | 12.84 B | -0.9387 | -1.42 | 2.71 M |
| CORT | Corcept Therapeutics | 3.55 | 12.7 B | -0.03 | -0.84 | 232.34 K |
| GLPI | Gaming & Leisure | 14.9671 | 12.66 B | -0.0983 | -0.65 | 3.43 M |
| COKE | Coca Cola Bot Cons | 6.6348 | 12.64 B | -0.0803 | -1.2 | 263.17 K |
| ALGN | Align Technology | 60.73 | 12.42 B | -0.63 | -1.03 | 970.91 K |
| CSGP | Costar Group Inc | 18.007 | 12.03 B | -0.238 | -1.3 | 1.18 M |
| AMKR | Amkor Technology | 5.4956 | 11.96 B | -0.0651 | -1.17 | 684.9 K |
| MANH | Manhattan Assoc | 30.4975 | 11.3 B | -0.3425 | -1.11 | 976.47 K |
| SMTC | Semtech Corp | 24.12 | 10.68 B | -0.19 | -0.78 | 675.66 K |
| SIRI | Sirius XM Holdings | 30.5019 | 10.43 B | -0.7282 | -2.33 | 15.21 M |
| ONB | Old National Bncp | 9.8605 | 10.2 B | -0.3442 | -3.37 | 1.3 M |
| RMBS | Rambus Inc | 9.05 | 9.69 B | -0.07 | -0.77 | 981.03 K |
| MTCH | Match Group Inc | 18.5656 | 9.17 B | -0.095 | -0.51 | 5.39 M |
| COLB | Columbia Banking Sys | 13.5572 | 9.05 B | -0.1371 | -1 | 375.6 K |
| FCFS | First Cash Fin Svcs | 53.4275 | 8.85 B | -1.5955 | -2.9 | 282.85 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 49.4398 | 8.74 B | -0.5043 | -1.01 | 2.65 M |
| TGTX | Tg Therapeuticscmn | 4.13 | 8.19 B | -0.05 | -1.2 | 159.2 K |
| RGEN | Repligen Cp | 12.77 | 8.1 B | -0.09 | -0.7 | 281.48 K |
| QRVO | Qorvo Inc | 19.04 | 7.99 B | -0.34 | -1.75 | 2.31 M |
| ZG | Zillow Grp Inc Cl A | 27.8132 | 7.79 B | -0.4054 | -1.44 | 1.03 M |
| CHRD | Chord Energy Corp | 26.0815 | 7.78 B | -0.3499 | -1.32 | 1.73 M |
| POWL | Powell Inds Inc | 44.5835 | 7.63 B | -4.2107 | -8.63 | 173.89 K |
| AAOI | Applied Optoelect | 14.66 | 7.23 B | -0.08 | -0.54 | 37.57 K |
| UBSI | United Bkshs Inc | 18.8115 | 6.66 B | -0.2041 | -1.07 | 241.5 K |
| CPB | Campbell Soup Company | 28.6199 | 6.58 B | -0.1881 | -0.65 | 2.12 M |
| CAMT | Camtek Ltd | 4.0123 | 6.32 B | -0.0324 | -0.8 | 661.09 K |
| HOMB | Home Bancshares Inc | 12.7709 | 6.28 B | -0.3231 | -2.47 | 1.31 M |
| SNEX | Stonex Group Inc | 5.4726 | 6.15 B | -0.0859 | -1.55 | 156.26 K |
| CROX | Crocs Inc | 15.71 | 6.14 B | -0.15 | -0.95 | 1.8 M |
| WFRD | Weatherford International Plc | 13.9862 | 6.09 B | -0.1265 | -0.9 | 6.93 M |
| CZR | Caesars Entertainment Inc | 5.27 | 6.03 B | -0.03 | -0.57 | 24.77 K |
| MIDD | Middleby Corp | 82.3566 | 6.03 B | -2.4133 | -2.85 | 463.34 K |
| PSMT | Pricesmart Inc | 95.8445 | 5.94 B | -1.7545 | -1.8 | 220.72 K |
| ABCB | Ameris Bancorp | 17.8208 | 5.89 B | -0.381 | -2.09 | 114.9 K |
| NXST | Nexstar Media Group Inc | 39.8218 | 5.88 B | -0.2381 | -0.59 | 314.77 K |
| ACIW | Aci Worldwide Inc | 21.05 | 5.86 B | -0.3833 | -1.79 | 1.09 M |
| CACC | Credit Acceptance | 128.42 | 5.81 B | -1.39 | -1.07 | 23.33 K |
| NICE | Nice Ltd ADR | 37.6387 | 5.79 B | -0.2117 | -0.56 | 192.98 K |
| MKTX | Marketaxess Holdings | 57.3838 | 5.78 B | -1.2488 | -2.13 | 187.28 K |
| CWST | Casella Waste Sys | 5.64 | 5.69 B | -0.13 | -2.25 | 129.75 K |
| SIGI | Selective Ins Group | 21.6301 | 5.67 B | -0.2643 | -1.21 | 208.29 K |
| SSRM | Ssr Mining Inc | 6.9239 | 5.54 B | -0.0952 | -1.36 | 1.41 M |
| TVTX | Travere Therapeutics Inc | 7.89 | 5.33 B | -0.26 | -3.19 | 125.69 K |
| BCPC | Balchem Cp | 52.9568 | 5.23 B | -0.3372 | -0.63 | 183.45 K |
| SVC | Service Properties Trust | 13.2221 | 5.22 B | -0.1507 | -1.13 | 956.02 K |
| MYRG | MYR Group Inc | 24.07 | 5.15 B | -0.71 | -2.87 | 90.4 K |
| CIGI | Colliers Intl Grp IN | 24.4605 | 5.08 B | -0.1985 | -0.8 | 8.37 K |
| CAKE | Cheesecake Fact | 37.0416 | 5.03 B | -0.2431 | -0.65 | 821.1 K |
| QLYS | Qualys Inc | 25.32 | 4.99 B | -1.35 | -5.06 | 200.67 K |
| ENPH | Enphase Energy Inc | 7.25 | 4.93 B | -0.29 | -3.85 | 464.8 K |
| CVLT | Commvault Systems | 73.91 | 4.8 B | -0.38 | -0.51 | 589.73 K |
| VCYT | Veracyte Inc | 15.62 | 4.77 B | -0.12 | -0.76 | 53.76 K |
| CHEF | The Chefs Warehouse | 28.13 | 4.58 B | -0.74 | -2.56 | 135.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 173284.00 | 1.1 T | -911.00 | -0.52 | 378 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 115.34 | 1.1 T | -0.85 | -0.73 | 3.82 M |
| WMT | Wal-Mart Stores | 20.4415 | 875.18 B | -0.1628 | -0.79 | 17.87 M |
| CVX | Chevron Corp | 73.5222 | 383 B | -1.0614 | -1.42 | 8.28 M |
| UNH | Unitedhealth Group Inc | 62.368 | 382.76 B | -0.7341 | -1.16 | 6.17 M |
| KO | Coca-Cola Company | 27.2199 | 380.73 B | -0.3067 | -1.11 | 15.34 M |
| PG | Procter & Gamble Company | 59.8101 | 335.23 B | -0.8795 | -1.45 | 13.46 M |
| MRK | Merck & Company | 32.5118 | 320.56 B | -0.2089 | -0.64 | 14.35 M |
| PM | Philip Morris International Inc | 45.6599 | 299.24 B | -0.7731 | -1.66 | 10.91 M |
| BML-PG | Bank of America Corporation | 10.2627 | 257.2 B | -0.0858 | -0.83 | 1.58 K |
| SHEL | Royal Dutch Shell Plc ADR | 70.41 | 250.89 B | -0.51 | -0.72 | 3.14 M |
| TM | Toyota Motor Corp Ltd | 88.7194 | 249.52 B | -0.4516 | -0.51 | 349.41 K |
| BAC-PE | Bank of America Corporation | 10.706 | 229.39 B | -0.0744 | -0.69 | 28.03 K |
| BHP | BHP Billiton Ltd ADR | 27.0677 | 218.22 B | -0.1561 | -0.57 | 971.79 K |
| IBM | International Business Machines | 110.4837 | 208.41 B | -1.0227 | -0.92 | 4.82 M |
| TTE | Totalenergies Se ADR | 22.6628 | 193.48 B | -0.2499 | -1.09 | 945.1 K |
| MCD | McDonald's Corporation | 69.4994 | 190.73 B | -0.7065 | -1.01 | 7.67 M |
| DIS | Walt Disney Company | 67.6335 | 166.98 B | -1.007 | -1.47 | 10.9 M |
| WELL | Welltower Inc | 33.2807 | 166.33 B | -0.2223 | -0.66 | 1.65 M |
| DE | Deere & Company | 71.3671 | 161.82 B | -0.7749 | -1.07 | 2.9 M |
| BX | Blackstone Inc | 16.3186 | 156.54 B | -0.119 | -0.72 | 2.44 M |
| COP | ConocoPhillips | 46.9391 | 145.01 B | -0.458 | -0.97 | 6.41 M |
| UL | Unilever Plc ADR | 30.4324 | 141.34 B | -0.3591 | -1.17 | 1.49 M |
| CB | Chubb Ltd | 74.8593 | 135.81 B | -0.9374 | -1.24 | 2.78 M |
| BTI | British American Tobacco Industries ADR | 23.7558 | 133.27 B | -0.1652 | -0.69 | 432.8 K |
| PGR | Progressive Corp | 17.3183 | 124.17 B | -0.2088 | -1.19 | 11.66 M |
| HDB | Hdfc Bank Ltd ADR | 6.7748 | 123.92 B | -0.0575 | -0.84 | 2.13 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.4235 | 123.22 B | -0.0594 | -1.71 | 17.71 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.6111 | 115.36 B | -0.0677 | -0.88 | 3.69 M |
| CM | Canadian Imperial Bank of Commerce | 19.9551 | 107.96 B | -0.1592 | -0.79 | 343.6 K |
| SO | Southern Company | 23.9611 | 106.35 B | -0.2136 | -0.88 | 4.27 M |
| GSK | Glaxosmithkline Plc ADR | 28.7012 | 104.34 B | -0.1851 | -0.64 | 1.75 M |
| GD | General Dynamics Corp | 72.2385 | 103.36 B | -0.4119 | -0.57 | 1.84 M |
| NEM | Newmont Mining Corp | 18.057 | 102.23 B | -0.4244 | -2.3 | 8.05 M |
| DUK | Duke Energy Corp | 40.9249 | 98.44 B | -0.386 | -0.93 | 3.88 M |
| BN | Brookfield Corporation | 7.3626 | 93.88 B | -0.051 | -0.69 | 5.22 M |
| MMM | 3M Company | 77.7955 | 91.83 B | -0.5808 | -0.74 | 3.73 M |
| FCX | Freeport-Mcmoran Inc | 30.6604 | 91.2 B | -0.3896 | -1.25 | 11.61 M |
| MCO | Moody's Corp | 67.1831 | 84.24 B | -1.418 | -2.07 | 1.87 M |
| EMR | Emerson Electric Company | 49.4258 | 83.25 B | -0.2523 | -0.51 | 2.76 M |
| EPD | Enterprise Products Partners LP | 14.0766 | 82.47 B | -0.2388 | -1.67 | 3.01 M |
| ITW | Illinois Tool Works Inc | 61.7507 | 81.62 B | -0.4064 | -0.65 | 2.31 M |
| E | Eni S.P.A. ADR | 22.2417 | 81.28 B | -0.6152 | -2.69 | 327.7 K |
| NGG | National Grid Transco Plc ADR | 32.1589 | 80 B | -0.3034 | -0.93 | 730.78 K |
| TRV | The Travelers Companies Inc | 66.9625 | 79.95 B | -0.6269 | -0.93 | 2.63 M |
| CP | Canadian Pacific Railway | 26.2856 | 78.26 B | -0.1367 | -0.52 | 5.14 M |
| CNI | Canadian National Railway | 43.2466 | 77.12 B | -0.837 | -1.9 | 1.1 M |
| AEM | Agnico-Eagle Mines Ltd | 21.8055 | 75.38 B | -0.4151 | -1.87 | 2.08 M |
| NSC | Norfolk Southern Corp | 68.7563 | 75 B | -0.4817 | -0.7 | 1.44 M |
| CL | Colgate-Palmolive Company | 47.5132 | 73.3 B | -0.4935 | -1.03 | 3.29 M |
| SLB | Schlumberger N.V. | 62.4011 | 73.12 B | -0.3803 | -0.61 | 8.53 M |
| KMI | Kinder Morgan | 19.4706 | 70.44 B | -0.1028 | -0.53 | 2.98 M |
| ET | Energy Transfer LP | 7.6747 | 69.65 B | -0.0557 | -0.72 | 5.63 M |
| DLR | Digital Realty Trust | 30.8194 | 69.1 B | -0.2366 | -0.76 | 1.6 M |
| RSG | Republic Services | 25.8581 | 65.02 B | -0.1752 | -0.67 | 3.25 M |
| AFL | Aflac Inc | 24.1844 | 64.82 B | -0.1721 | -0.71 | 3.45 M |
| VALE | Vale S.A. ADR | 6.2645 | 63.82 B | -0.0404 | -0.64 | 13.67 M |
| NKE | Nike Inc | 34.7594 | 62.63 B | -0.1803 | -0.52 | 6.9 M |
| O | Realty Income Corp | 20.3845 | 60.08 B | -0.238 | -1.15 | 1.87 M |
| SRE | Sempra | 30.8297 | 58.56 B | -0.2611 | -0.84 | 4.28 M |
| CVE | Cenovus Energy Inc | 20.8012 | 56.54 B | -0.1886 | -0.9 | 1.47 M |
| OXY | Occidental Petroleum Corp | 63.1281 | 55.65 B | -0.5062 | -0.8 | 3.52 M |
| CAH | Cardinal Health | 48.5385 | 53.18 B | -0.3766 | -0.77 | 3.6 M |
| WPM | Wheaton Precious Metals | 17.9819 | 51.49 B | -0.2136 | -1.17 | 3.31 M |
| LHX | L3Harris Technologies Inc | 53.11 | 50.65 B | -0.8603 | -1.59 | 2.2 M |
| EW | Edwards Lifesciences Corp | 11.1233 | 50.05 B | -0.085 | -0.76 | 7.8 M |
| DEO | Diageo Plc ADR | 91.0907 | 49.51 B | -0.959 | -1.04 | 516.5 K |
| ETR | Entergy Corp | 18.6357 | 49.47 B | -0.1225 | -0.65 | 4 M |
| HEI | Heico Corp | 28.3884 | 49.46 B | -0.1493 | -0.52 | 360.94 K |
| INFY | Infosys Ltd ADR | 4.6597 | 48.38 B | -0.0276 | -0.59 | 9.64 M |
| STM | Stmicroelectronics N.V. ADR | 6.149 | 47.16 B | -0.1059 | -1.69 | 646.6 K |
| VTR | Ventas Inc | 38.7852 | 44.69 B | -0.2211 | -0.57 | 1.65 M |
| IX | Orix Corp ADR | 4.1922 | 44.31 B | -0.093 | -2.17 | 106.5 K |
| TRI | Thomson Reuters Corp | 27.3216 | 44.03 B | -0.1549 | -0.56 | 565.57 K |
| HUM | Humana Inc | 89.8998 | 44.02 B | -1.04 | -1.14 | 2.33 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 70.2202 | 43.18 B | -1.2725 | -1.78 | 519.9 K |
| FNV | Franco Nev Corp | 35.6339 | 42.69 B | -0.3041 | -0.85 | 449 K |
| WCN | Waste Connections Inc | 24.4478 | 42.25 B | -0.1595 | -0.65 | 2 M |
| AU | Anglogold Ashanti Ltd ADR | 9.8808 | 41.63 B | -0.1519 | -1.51 | 2.2 M |
| CLS | Celestica Inc | 10.51 | 40.54 B | -0.14 | -1.31 | 107.19 K |
| SYY | Sysco Corp | 25.9659 | 40.51 B | -0.3535 | -1.34 | 3.47 M |
| ED | Consolidated Edison Company of New York | 33.9579 | 40.41 B | -0.3434 | -1 | 2.23 M |
| PCG | Pacific Gas & Electric Company | 34.5147 | 39.16 B | -0.1821 | -0.52 | 2.2 M |
| ADM | Archer Daniels Midland | 29.8314 | 38.85 B | -0.345 | -1.14 | 4.46 M |
| PEG | Public Service Enterprise Group Inc | 20.4463 | 38.64 B | -0.1104 | -0.54 | 3.5 M |
| BBD | Banco Bradesco S.A. ADR | 3.415 | 37.95 B | -0.0523 | -1.51 | 14.38 M |
| IRM | Iron Mountain Inc | 12.7831 | 37.08 B | -0.2538 | -1.95 | 4.48 M |
| KMB | Kimberly-Clark Corp | 66.915 | 36.58 B | -0.4536 | -0.67 | 1.93 M |
| WEC | Wisconsin Energy Corp | 27.2298 | 35.85 B | -0.2075 | -0.76 | 1.76 M |
| EC | Ecopetrol S.A. ADR | 12.1467 | 35.03 B | -0.3738 | -2.99 | 1.28 M |
| BBDO | Banco Bradesco S.A. ADR | 5.3007 | 34.14 B | -0.1087 | -2.01 | 1.3 K |
| BIP | Brookfield Infrastructure Partners LP | 8.4197 | 33.44 B | -0.0459 | -0.54 | 353.81 K |
| CCI | Crown Castle International Corp | 44.002 | 33.39 B | -0.4582 | -1.03 | 5.11 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 18.3542 | 33.11 B | -0.1212 | -0.66 | 156.7 K |
| ALL-PB | The Allstate Corporation | 11.8249 | 32.68 B | -0.0729 | -0.61 | 47.75 K |
| BAP | Credicorp Ltd | 89.8192 | 31.96 B | -0.6362 | -0.7 | 537.79 K |
| ZTS | Zoetis Inc Cl A | 28.6269 | 31.87 B | -0.3247 | -1.12 | 3.97 M |
| TPR | Tapestry Inc | 38.7917 | 30.83 B | -0.4665 | -1.19 | 3.31 M |
| EL | Estee Lauder Companies | 62.6066 | 30.71 B | -0.6939 | -1.1 | 1.45 M |
| TECK | Teck Resources Ltd | 19.9726 | 30.61 B | -0.2787 | -1.38 | 2.85 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 6.8878 | -0.5904 | -7.89 | 2.36 K | |
| BU | Burcon Nutrascience Corp | 48.9661 | -2.4814 | -4.82 | 1.9 K | |
| MSCL | Satellos Bioscience Inc | 103.20 | -4.80 | -4.44 | 1.17 K | |
| ORIO | ORIO | 36.8816 | -1.6164 | -4.2 | 2.29 K | |
| ATH | Athabasca Oil Corp | 6.74 | -0.24 | -3.44 | 4.3 M | |
| SEA | Seabridge Gold Inc | 6.4186 | -0.2224 | -3.35 | 25.33 K | |
| SYZ | Sylogist Ltd | 4.7037 | -0.161 | -3.31 | 9.95 K | |
| CHR | Chorus Aviation Inc | 21.9494 | -0.6789 | -3 | 353.65 K | |
| PNP | Pinetree Capital Ltd | 66.00 | -2.00 | -2.94 | 1.38 K | |
| CAS | Cascades Inc | 4.4676 | -0.1319 | -2.87 | 69.72 K | |
| TXG | Torex Gold Resources Inc | 10.1562 | -0.2988 | -2.86 | 1.19 M | |
| APS | Aptose Biosciences Inc | 92.70 | -2.70 | -2.83 | 49.8 K | |
| ATD | Alimentation Couche-Tard Inc. | 12.1896 | -0.3518 | -2.81 | 7.8 K | |
| X | TMX Group Ltd | 7.2728 | -0.2034 | -2.72 | 201.62 K | |
| KEY | Keyera Corp | 14.2825 | -0.3994 | -2.72 | 423.28 K | |
| HMMC | Hemlo Mining Corp. | 87.75 | -2.25 | -2.5 | 758 | |
| TOU | Tourmaline Oil Corp | 28.941 | -0.7161 | -2.41 | 266.9 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.0038 | -0.1465 | -2.38 | 134.48 K | |
| MAL | Magellan Aero | 5.9997 | -0.1372 | -2.24 | 109.83 K | |
| MCB | Mccoy Global Inc | 6.0316 | -0.1361 | -2.21 | 222.8 K | |
| AKT-A | AKITA Drilling Ltd | 11.8071 | -0.264 | -2.19 | 3.84 K | |
| TCL-B | Transcontinental Inc | 7.4575 | -0.1661 | -2.18 | 1.3 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.7644 | -0.262 | -2.18 | 113.26 K | |
| ARX | Arc Resources Ltd | 17.3204 | -0.3792 | -2.14 | 602.1 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.2006 | -0.1479 | -2.01 | 351.5 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.585 | -0.0915 | -1.96 | 124.92 K | |
| TFII | Tfi International Inc | 19.1155 | -0.3505 | -1.8 | 310.95 K | |
| PSLV-U | Sprott Physical Silver Trust | 7.69 | -0.14 | -1.79 | 43.23 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | -0.0975 | -1.79 | 1.11 K | |
| BRAG | Bragg Gaming Group Inc | 6.00 | -0.10 | -1.64 | 161.8 K | |
| CNR | Canadian National Railway Co. | 46.751 | -0.7575 | -1.59 | 944.9 K | |
| PXT | Parex Resources Inc | 4.9593 | -0.0792 | -1.57 | 175.3 K | |
| ABX | Barrick Mining Corp | 15.3019 | -0.237 | -1.53 | 2.82 M | |
| SII | Sprott Inc | 16.6045 | -0.2535 | -1.5 | 59.14 K | |
| AEM | Agnico Eagle Mines Ltd | 23.4146 | -0.3561 | -1.5 | 857.89 K | |
| CGX | Cineplex Inc | 32.9017 | -0.4882 | -1.46 | 254.62 K | |
| ENGH | Enghouse Systems Ltd | 12.2155 | -0.1796 | -1.45 | 58.09 K | |
| VET | Vermilion Energy Inc | 34.9331 | -0.5055 | -1.43 | 174.9 K | |
| SES | Secure Energy Services Inc | 12.0016 | -0.1671 | -1.37 | 150.96 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 3.9651 | -0.0539 | -1.34 | 61.89 K | |
| NOA | North American Construction Group Ltd | 4.9235 | -0.0655 | -1.31 | 7.6 K | |
| BBD-B | Bombardier Inc Series B | 109.7697 | -1.4603 | -1.31 | 134.62 K | |
| IMO | Imperial Oil | 35.0928 | -0.4657 | -1.31 | 774.07 K | |
| QBR-B | Quebecor Inc | 10.2679 | -0.1349 | -1.3 | 268.2 K | |
| TECK-B | Teck Resources Limited | 21.5573 | -0.2707 | -1.24 | 1.64 M | |
| MFC-PK | Manulife Financial Corp Pref K | 12.6253 | -0.1551 | -1.21 | 12.65 K | |
| KEI | Kolibri Global Energy Inc | 16.40 | -0.20 | -1.2 | 6.98 K | |
| WCP | Whitecap Resources Inc | 6.1834 | -0.0746 | -1.19 | 711.6 K | |
| PDV | Prime Dividend Corp Cl A | 4.2129 | -0.0495 | -1.16 | 294 | |
| MPVD | Mountain Province Diamonds Inc | 3.5835 | -0.0421 | -1.16 | 14.86 K | |
| BBD-PC | Bombardier Inc Pref C | 7.4212 | -0.0845 | -1.13 | 8.64 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.8141 | -0.1568 | -1.12 | 10.61 K | |
| EFX | Enerflex Ltd | 11.8796 | -0.1338 | -1.11 | 46.1 K | |
| BBD-A | Bombardier Inc | 113.50 | -1.25 | -1.09 | 50.09 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 6.0288 | -0.066 | -1.08 | 200 | |
| BCE-PT | Bce Inc Pref T | 10.0881 | -0.11 | -1.08 | 548 | |
| ADN | Acadian Timber Corp | 5.4603 | -0.0588 | -1.07 | 22.38 K | |
| MATR | Mattr Corp | 33.877 | -0.3516 | -1.03 | 101.76 K | |
| KEL | Kelt Exploration Ltd | 9.69 | -0.10 | -1.02 | 186 K | |
| SSRM | Ssr Mining Inc | 7.5085 | -0.0766 | -1.01 | 153.3 K | |
| ACD | Accord Financial | 5.5239 | -0.0562 | -1.01 | 2 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.9542 | -0.1096 | -0.99 | 11.52 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 11.6491 | -0.1164 | -0.99 | 7.48 K | |
| BCE-PA | BCE Inc Pref AA | 9.7908 | -0.0974 | -0.99 | 1.1 K | |
| EDR | Endeavour Silver Corp | 3.6637 | -0.0364 | -0.98 | 258.3 K | |
| KBL | Kbro Linen Inc | 26.0462 | -0.2544 | -0.97 | 5.7 K | |
| BTE | Baytex Energy Corp | 34.3458 | -0.3347 | -0.97 | 278.51 K | |
| ALC | Algoma Central | 7.7949 | -0.0758 | -0.96 | 47.03 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.1579 | -0.0982 | -0.96 | 117.67 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.5913 | -0.0921 | -0.95 | 300 | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.1562 | -0.1047 | -0.93 | 1.93 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.1171 | -0.1039 | -0.93 | 323.18 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.82 | -0.0353 | -0.92 | 1.68 K | |
| ESI | Ensign Energy Services Inc | 4.8086 | -0.0442 | -0.91 | 72.02 K | |
| CLS | Celestica Inc Sv | 11.35 | -0.10 | -0.87 | 157.4 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.09 | -0.06 | -0.84 | 98.6 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 11.3773 | -0.096 | -0.84 | 6.84 K | |
| BCE-PE | Bce Inc Pref E | 10.6368 | -0.0893 | -0.83 | 1.48 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.3604 | -0.0359 | -0.82 | 5.3 K | |
| FTS-PK | Fortis Inc Pref K | 12.4177 | -0.1014 | -0.81 | 6.07 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 12.2554 | -0.0988 | -0.8 | 4.93 K | |
| CVE | Cenovus Energy Inc | 22.4313 | -0.1808 | -0.8 | 1.02 M | |
| WPRT | Westport Fuel Systems Inc | 223.80 | -1.80 | -0.8 | 15.29 K | |
| ALA | AltaGas Ltd | 21.6284 | -0.1713 | -0.79 | 219.82 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.3539 | -0.0937 | -0.75 | 409.49 K | |
| BN-PT | Brookfield Corporation | 12.1644 | -0.0914 | -0.75 | 7.76 K | |
| WPM | Wheaton Precious Metals Corp | 19.2347 | -0.1438 | -0.74 | 1.11 M | |
| CRT-UN | CT Real Estate Investment Trust | 5.6086 | -0.0408 | -0.72 | 38.7 K | |
| TIH | Toromont Ind | 21.4685 | -0.1548 | -0.72 | 59.9 K | |
| UNC | United Corp Ltd | 4.1963 | -0.03 | -0.71 | 2.8 K | |
| CGI | CDN General Inv | 12.3401 | -0.0881 | -0.71 | 7.06 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.9594 | -0.0711 | -0.71 | 3.49 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.9324 | -0.0346 | -0.7 | 16.38 K | |
| TCW | Trican Well | 8.3364 | -0.0577 | -0.69 | 588.18 K | |
| CIGI | Colliers International Group Inc | 26.5622 | -0.1827 | -0.68 | 36.69 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 8.5015 | -0.0574 | -0.67 | 7.24 K | |
| ALS | Altius Minerals Corp | 11.4066 | -0.0766 | -0.67 | 199.54 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 12.0157 | -0.0803 | -0.66 | 9.22 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.0929 | -0.0736 | -0.66 | 6.2 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.4672 | -0.076 | -0.66 | 5.49 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.3527 | 247.63 B | -0.0369 | -0.68 | 200 |
| MBGAF | Mercedes-Benz Group AG | 56.4851 | 51.84 B | -0.3084 | -0.54 | 33 K |
| LNWO | Light & Wonder, Inc. | 16.20 | 6.45 B | -0.16 | -0.98 | 741.4 K |
| GAMI | GAMCO Investors Inc | 37.2437 | 522.25 M | -0.6087 | -1.61 | 44.01 K |
| HIIDQ | Hidili Industry International Development Limited | 14.314 | 316.04 M | -0.387 | -2.63 | 100 |
| ACRG | American Clean Resources Group Inc. | 42.50 | 77.56 M | -4.50 | -9.57 | 280 |
| APHD | Verde Bio Holdings Inc | 180.00 | 30.78 M | -80.00 | -30.77 | 134.3 K |
| ORBT | Orbit International Corporation | 3.4403 | 12.71 M | -0.0344 | -0.99 | 1.34 K |
| FWFW | Flywheel Advanced Technology Inc | 21.80 | 4.79 M | -2.20 | -9.17 | 1.57 K |
| MSPC | Metrospaces Inc | 250.00 | 2.86 M | -50.00 | -16.67 | 22 |
| CGAC | Code Green Apparel Corp | 12.00 | 1.05 M | -4.00 | -25 | 2 |
| DNAX | DNA Brands Inc | 13300.00 | 339.48 K | -349.9932 | -2.56 | 3 |
| PCHK | Pacific Conquest Holdings Inc | 290.00 | 120.05 K | -20.00 | -6.45 | 6 |
| USRM | U.S. Stem Cell Inc | 10.10 | 64.15 K | -0.60 | -5.61 | 451 |
| LOTE | Lot78 Inc | 14.5765 | 17.28 K | -0.55 | -3.64 | 529 |
| XDSL | mPhase Technologies Inc | 7.50 | 16.8 K | -1.00 | -11.76 | 4.06 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.74 | 14.07 K | -0.07 | -1.84 | 73.32 K |
| SRSCQ | Sears Canada Inc | 11.93 | 10.19 K | -0.086 | -0.72 | 16.3 K |
| CBKCQ | Christopher & Banks Corporation | 7.34 | 3.86 K | -0.30 | -3.93 | 681.06 K |
| CBDX | Curative Biosciences Inc | 6.45 | 3.16 K | -0.55 | -7.86 | 232 |
| NSLPQ | New Source Energy Partners L.P | 22.38 | 1.87 K | -0.23 | -1.02 | 25.12 K |
| SIMPQ | Simply Inc | 392.50 | 1.55 K | -22.525 | -5.43 | 1.31 K |
| CYRNQ | CYRNQ | 58.00 | 799 | -2.00 | -3.33 | 2.39 K |
| YVRLF | Liquid Media Group Ltd. | 80.20 | 482 | -0.41 | -0.51 | 472 |
| FONU | FonU2 Inc | 16.04 | -3.96 | -19.8 | 860 | |
| PPJE | PPJ Healthcare Enterprises Inc | 24.00 | -4.00 | -14.29 | 938 | |
| VRCI | Verde Science Inc | 21.56 | -1.96 | -8.33 | 120.9 K | |
| LIQDQ | Liquid Holdings Group Inc | 6.32 | -0.23 | -3.51 | 9.38 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 18.40 | -9.60 | -34.29 | 59 | |
| PLAN | Progressive Planet Solutions Inc | 27.00 | -9.00 | -25 | 6.7 K | |
| UNO-H | Northern Uranium Corp | 4.25 | -1.25 | -22.73 | 216 | |
| KCC | Kincora Copper Limited | 6.00 | -1.50 | -20 | 360 K | |
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 183 | |
| SKYG | Sky Gold Corp | 15.00 | -3.00 | -16.67 | 19 | |
| SKRR | SKRR Exploration Inc | 126.0003 | -22.50 | -15.15 | 23 | |
| OPW | Opawica Explorations Inc | 24.00 | -4.00 | -14.29 | 85 | |
| GGX | GGX Gold Corp | 3.15 | -0.45 | -12.5 | 2.67 K | |
| MBO | Mobio Technologies Inc | 18.00 | -2.40 | -11.76 | 21.51 K | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 18.96 K | |
| GAMA | Gamma Resources Ltd. | 5.60 | -0.56 | -9.09 | 2.58 K | |
| FMN | Fidelity Minerals Corp | 37.50 | -3.75 | -9.09 | 15 | |
| BQE | BQE Water Inc | 6.00 | -0.50 | -7.69 | 4 K | |
| FAN | Gaming Nation Inc | 10.20 | -0.60 | -5.56 | 83 | |
| RAGE | Renegade Gold Inc. | 114.00 | -6.00 | -5 | 60 | |
| LTV | Leonovus Inc | 7.20 | -0.30 | -4 | 167 | |
| RET-A | Reitmans (Canada) Limited | 5.004 | -0.1983 | -3.81 | 234.46 K | |
| NCP | Nickel Creek Platinum Corp. | 56.00 | -2.00 | -3.45 | 143 | |
| EGT | Eguana Technologies Inc | 3.90 | -0.10 | -2.5 | 1.2 K | |
| DSY | Destiny Media Technologies Inc | 9.50 | -0.20 | -2.06 | 4.62 K | |
| NEXM | NexMetals Mining Corp. | 56.00 | -1.00 | -1.75 | 65 | |
| KTN | Kootenay Silver Inc | 5.90 | -0.10 | -1.67 | 50 | |
| MVI-H | Monitor Ventures Inc | 9.875 | -0.125 | -1.25 | 1.33 K | |
| BCF | Builders Capital Mortgage Corp | 3.295 | -0.041 | -1.23 | 600 | |
| SCZ | Santacruz Silver Mining Ltd | 3.92 | -0.04 | -1.01 | 8.03 K |