Loser Volumes for 6 November 2014 from 00:00:00 until 23:59:59
Loser Volumes for 6 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.2905 | 4.41 B | -0.3639 | -3.12 | 6.74 K |
| LEU | Centrus Energy Corp | 5.99 | 3.46 B | -0.20 | -3.23 | 40 K |
| OBE | Obsidian Energy Ltd | 26.1849 | 660.42 M | -0.7112 | -2.64 | 543.41 K |
| BKTI | Bk Technologies Inc | 19.1353 | 301.78 M | -1.2358 | -6.07 | 12.61 K |
| REI | Ring Energy Inc | 14.68 | 297.01 M | -1.19 | -7.5 | 112.5 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.7756 | 253.61 M | -0.0271 | -0.56 | 122.6 K |
| ACU | Acme United Corp | 14.0817 | 216.54 M | -0.1204 | -0.85 | 1.4 K |
| PLX | Protalix Biotherapeutics | 20.50 | 193.37 M | -0.70 | -3.3 | 19.05 K |
| ARMP | Armata Pharmaceuticals Inc | 1120.00 | 189.06 M | -70.00 | -5.88 | 14 |
| INFU | Infusystems Holdings | 3.49 | 188.9 M | -0.46 | -11.65 | 484.4 K |
| INTT | Intest Corp | 4.38 | 171 M | -0.04 | -0.9 | 30.9 K |
| PLG | Platinum Group Metals Ltd | 80.00 | 161.07 M | -3.00 | -3.61 | 700 |
| PED | Pedevco Corp | 157.20 | 152.97 M | -0.80 | -0.51 | 54 |
| WYY | Widepoint Corp | 15.10 | 105.79 M | -0.099 | -0.65 | 16.49 K |
| IBIO | Ibio Inc | 5450.00 | 72.03 M | -250.00 | -4.39 | 312 |
| CVU | CPI Aerostructures | 10.24 | 63.14 M | -0.31 | -2.94 | 4.84 K |
| APT | Alpha Pro Tech | 3.08 | 50.17 M | -0.08 | -2.53 | 2.4 M |
| CPHI | China Pharma Holdings | 29.01 | 49.91 M | -1.09 | -3.62 | 615 |
| BCHT | Birchtech Corp. | 3.50 | 37.62 M | -0.40 | -10.26 | 1.62 K |
| NNVC | Nanoviricides Inc | 73.80 | 35.39 M | -0.40 | -0.54 | 9.28 K |
| TOON | Kartoon Studios Inc | 45.00 | 34.83 M | -7.50 | -14.29 | 810 |
| COHN | Cohen & CO Inc | 6.9668 | 33.77 M | -0.1557 | -2.19 | 1.2 K |
| ATNM | Actinium Pharmaceuticals Inc | 220.1998 | 26.81 M | -3.30 | -1.48 | 6.01 K |
| CVM | Cel-Sci Corp | 487.50 | 20.62 M | -7.50 | -1.52 | 446 |
| BESS | Bimergen Energy Corporation | 63.00 | 19.8 M | -8.40 | -11.76 | 365 |
| MXC | Mexco Energy Corp | 5.6692 | 18.36 M | -0.378 | -6.25 | 6 K |
| AIRI | Air Industries Group Inc | 104.2151 | 13.1 M | -7.4104 | -6.64 | 1.74 K |
| AWX | Avalon Holdings Corp | 3.29 | 9.98 M | -0.21 | -6 | 2.3 K |
| TOVX | Theriva Biologics Inc | 12425.00 | 9.82 M | -700.00 | -5.33 | 49 |
| PLAG | Planet Green Holdings Corp | 257.50 | 9.77 M | -7.50 | -2.83 | 201 |
| UUU | Universal Security Instruments | 5.2205 | 9.54 M | -0.0674 | -1.27 | 7.3 K |
| DSS | Document Security Systems | 1059.4193 | 5.64 M | -49.8546 | -4.49 | 219 |
| OGEN | Oragenics Inc | 16920.00 | 2.26 M | -180.00 | -1.05 | 1 |
| MTNB | Matinas Biopharma Hl | 20.00 | 2.13 M | -6.495 | -24.51 | 1.25 K |
| ENSV | Enservco Corpporation | 36.45 | 75.64 K | -0.45 | -1.22 | 2.14 K |
| SCPX | Scorpius Holdings Inc | 73923.5156 | 24.46 K | -12850.2578 | -14.81 | 8 |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 25.6872 | -0.1656 | -0.64 | 10.57 K |
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 | 26.8077 | 3.98 T | -0.1919 | -0.71 | 26.67 M |
| GOOGL | Alphabet Inc Class A | 27.3584 | 3.98 T | -0.2112 | -0.77 | 33.01 M |
| MU | Micron Technology | 32.5258 | 1.02 T | -0.3511 | -1.07 | 23.58 M |
| KLAC | K L A-Tencor Corp | 52.1849 | 265.64 B | -0.2905 | -0.55 | 1.4 M |
| AZN | Astrazeneca Plc ADR | 46.8446 | 263.09 B | -0.3986 | -0.84 | 1.79 M |
| TMUS | T-Mobile US | 27.0754 | 191.78 B | -0.3653 | -1.33 | 3.44 M |
| STX | Seagate Technology | 37.4685 | 183.19 B | -0.4075 | -1.08 | 3.84 M |
| QCOM | Qualcomm Inc | 50.9875 | 179.22 B | -4.7824 | -8.58 | 70.92 M |
| WDC | Western Digital Cp | 61.3272 | 171.62 B | -2.1368 | -3.37 | 4.29 M |
| MRVL | Marvell Technology Inc | 11.9769 | 165.49 B | -0.2911 | -2.37 | 2.28 M |
| MELI | MercadoLibre Inc | 133.1332 | 92.26 B | -1.7994 | -1.33 | 919.2 K |
| NTES | Netease Inc ADR | 15.1727 | 79.3 B | -0.09 | -0.59 | 1.58 M |
| AEP | American Electric Power Company | 38.8451 | 72.69 B | -0.8994 | -2.26 | 4.77 M |
| WBD | Discovery Inc Series A | 32.90 | 63.38 B | -1.57 | -4.55 | 4.52 M |
| XEL | XCEL Energy Inc | 23.0018 | 50.38 B | -0.7238 | -3.05 | 8.18 M |
| EBAY | Ebay Inc | 19.8825 | 50.27 B | -0.1232 | -0.62 | 14 M |
| NBIS | Nebius Group N.V. | 26.46 | 47.7 B | -0.74 | -2.72 | 2.58 M |
| GRMN | Garmin Ltd | 39.1572 | 46.76 B | -0.4704 | -1.19 | 2.29 M |
| TRI | Thomson Reuters Corporation Common Shares | 28.0438 | 42.68 B | -0.2844 | -1 | 507.9 K |
| AXON | Axon Enterprise Inc | 18.43 | 42.35 B | -0.15 | -0.81 | 1.69 M |
| VOD | Vodafone Grp Plc ADR | 15.5534 | 36.38 B | -0.1513 | -0.96 | 2.95 M |
| RYAAY | Ryanair Hlds Plc ADR | 22.9553 | 29.91 B | -0.4566 | -1.95 | 1.68 M |
| TCOM | Trip.com Group Ltd ADR | 27.0187 | 28.19 B | -0.199 | -0.73 | 2.36 M |
| TROW | T Rowe Price Group | 53.4829 | 25.54 B | -0.4216 | -0.78 | 4.27 M |
| PFG | Principal Financial Group Inc | 34.5076 | 24.04 B | -0.2831 | -0.81 | 1.44 M |
| MKSI | Mks Instruments Inc | 32.1245 | 21.32 B | -0.42 | -1.29 | 383.7 K |
| ENTG | Entegris Inc | 12.9401 | 19.25 B | -0.0718 | -0.55 | 515.83 K |
| LNT | Alliant Energy Corp | 21.5646 | 19.09 B | -0.4537 | -2.06 | 1.75 M |
| PAA | Plains All American Pipeline LP | 21.6677 | 17.14 B | -0.7853 | -3.5 | 2 M |
| LSCC | Lattice Semicond | 6.54 | 16.84 B | -0.16 | -2.39 | 1.19 M |
| CG | The Carlyle Group | 15.1043 | 16.66 B | -0.0909 | -0.6 | 313.14 K |
| LOGI | Logitech Int S.A. | 10.9971 | 15.48 B | -0.1341 | -1.2 | 241.55 K |
| REG | Regency Centers Corp | 40.1937 | 15.39 B | -0.2598 | -0.64 | 521.7 K |
| PTC | Ptc Inc | 36.84 | 14.46 B | -1.33 | -3.48 | 2.64 M |
| HTHT | Huazhu Group Ltd ADR | 5.7148 | 12.86 B | -0.2717 | -4.54 | 218.94 K |
| IESC | Ies Holdings | 7.735 | 12.02 B | -0.055 | -0.71 | 4.94 K |
| ERIE | Erie Indemnity Company | 65.0819 | 11.94 B | -0.3751 | -0.57 | 34.5 K |
| CSGP | Costar Group Inc | 15.904 | 11.91 B | -0.088 | -0.55 | 1.46 M |
| AEIS | Advanced Energy | 20.0214 | 11.68 B | -0.5294 | -2.58 | 387.7 K |
| SIRI | Sirius XM Holdings | 27.9129 | 10.51 B | -0.3236 | -1.15 | 3.03 M |
| WYNN | Wynn Resorts Ltd | 150.8281 | 10.35 B | -0.8693 | -0.57 | 3.08 M |
| LFUS | Littelfuse Inc | 86.7326 | 10.19 B | -0.5903 | -0.68 | 160.93 K |
| VIAV | Viavi Solutions | 7.6298 | 9.41 B | -0.0511 | -0.67 | 3.21 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 41.3383 | 8.99 B | -0.2934 | -0.7 | 15.31 M |
| RIOT | Riot Blockchain Inc | 9.4885 | 8.31 B | -0.2854 | -2.92 | 12.7 K |
| RGEN | Repligen Cp | 23.35 | 7.39 B | -1.25 | -5.08 | 861.84 K |
| ZG | Zillow Grp Inc Cl A | 30.9878 | 7.32 B | -1.3721 | -4.24 | 4.54 M |
| SLAB | Silicon Labs Inc | 46.14 | 7.17 B | -0.31 | -0.67 | 232.82 K |
| CRUS | Cirrus Logic Inc | 19.81 | 6.87 B | -0.37 | -1.83 | 1.43 M |
| IDCC | Interdigital Inc | 39.5469 | 6.7 B | -0.8899 | -2.2 | 518.12 K |
| CZR | Caesars Entertainment Inc | 4.24 | 6.1 B | -0.03 | -0.7 | 34.1 K |
| PAGP | Plains Gp Holdings LP | 31.6838 | 6.08 B | -0.9304 | -2.85 | 974.48 K |
| RUSHA | Rush Entpr Cl A | 14.7569 | 5.98 B | -0.0916 | -0.62 | 571.12 K |
| LGND | Ligand Pharm | 34.2545 | 5.96 B | -0.2371 | -0.69 | 560.89 K |
| RUSHB | Rush Entpr Cl B | 12.535 | 5.94 B | -0.0676 | -0.54 | 5.74 K |
| SNEX | Stonex Group Inc | 5.197 | 5.9 B | -0.0445 | -0.85 | 60.08 K |
| AMRX | Amneal Pharmaceuticals Inc | 28.76 | 5.77 B | -0.58 | -1.98 | 935.4 K |
| CWST | Casella Waste Sys | 4.32 | 5.68 B | -0.06 | -1.37 | 83.05 K |
| VSEC | V S E Cp | 28.5008 | 5.64 B | -0.3477 | -1.21 | 17.5 K |
| DOX | Amdocs Ltd Ord | 38.3498 | 5.64 B | -0.4996 | -1.29 | 919.3 K |
| ORKA | Oruka Therapeutics Inc | 845.7149 | 5.44 B | -8.1319 | -0.95 | 37 |
| KLIC | Kulicke and Soffa | 12.0087 | 5.14 B | -0.5217 | -4.16 | 1.44 M |
| OMAB | Grupo Aeroportuario ADR | 22.1726 | 5.06 B | -0.248 | -1.11 | 11.74 K |
| ENPH | Enphase Energy Inc | 11.41 | 5.01 B | -0.64 | -5.31 | 1.5 M |
| GLNG | Golar Lng Ltd | 40.6722 | 4.99 B | -0.5773 | -1.4 | 2.23 M |
| JSM | SLM Cp 6% Sr Nt | 9.7116 | 4.84 B | -0.054 | -0.55 | 12.51 K |
| SLMBP | SLM Cp Srs B Pfd | 34.0362 | 4.78 B | -0.8029 | -2.3 | 563 |
| LBRDK | Liberty Broadbd C | 44.4176 | 4.75 B | -1.3378 | -2.92 | 1.48 M |
| SYNA | Synaptics Inc | 63.54 | 4.5 B | -2.31 | -3.51 | 1.09 M |
| MARA | Marathon Digital Holdings | 110.00 | 4.49 B | -1.04 | -0.94 | 8.25 K |
| NWE | Northwestern Corp | 33.9395 | 4.44 B | -0.1884 | -0.55 | 855.77 K |
| VCYT | Veracyte Inc | 8.08 | 4.44 B | -0.15 | -1.82 | 54.5 K |
| LBRDA | Liberty Broadbd A | 43.7431 | 4.43 B | -0.8311 | -1.86 | 1.31 M |
| LIVN | Livanova Plc OR Sh | 51.20 | 4.43 B | -0.87 | -1.67 | 268.57 K |
| IPAR | Inter Parfums Inc | 23.0496 | 3.99 B | -0.5702 | -2.41 | 164.74 K |
| DIOD | Diodes Inc | 26.22 | 3.95 B | -0.20 | -0.76 | 409.2 K |
| ACLS | Axcelis Tech Inc | 8.56 | 3.94 B | -0.76 | -8.15 | 196.33 K |
| CHEF | The Chefs Warehouse | 15.485 | 3.9 B | -1.335 | -7.94 | 248.95 K |
| OTTR | Otter Tail Corp | 21.6811 | 3.87 B | -0.296 | -1.35 | 67.76 K |
| BELFB | BEL Fuse Inc Cl B | 24.9919 | 3.84 B | -0.2428 | -0.96 | 26.4 K |
| OLED | Universal Display | 25.7502 | 3.81 B | -0.4617 | -1.76 | 1.19 M |
| OSIS | O S I Systems Inc | 70.49 | 3.58 B | -0.36 | -0.51 | 118.67 K |
| VEON | Veon Ltd ADR | 105.1698 | 3.58 B | -7.8167 | -6.92 | 141.24 K |
| POWI | Power Integratn | 23.4418 | 3.53 B | -0.2587 | -1.09 | 472.8 K |
| MCHB | Mechanics Bank | 13.4117 | 3.46 B | -0.1587 | -1.17 | 52.63 K |
| OPCH | Option Care Health Inc | 22.08 | 3.42 B | -2.88 | -11.54 | 1.16 M |
| MGEE | Mge Energy Inc | 34.8817 | 3.08 B | -0.2489 | -0.71 | 58.4 K |
| EEFT | Euronet Worldwide | 54.19 | 3.01 B | -0.45 | -0.82 | 270.45 K |
| VECO | Veeco Instrument | 35.58 | 2.96 B | -0.22 | -0.61 | 233.12 K |
| CHRN | ChronoScale Corporation | 2283.7517 | 2.9 B | -47.2483 | -2.03 | 118 |
| BELFA | BEL Fuse Cl A | 23.06 | 2.87 B | -0.4401 | -1.87 | 100 |
| HTO | H2O America | 24.1309 | 2.66 B | -0.1408 | -0.58 | 50.6 K |
| DRH | Diamondrock Hospitality Company Common Stock | 9.9335 | 2.65 B | -0.063 | -0.63 | 1.86 M |
| CECO | CECO Environmental Corp. | 13.0857 | 2.65 B | -0.0734 | -0.56 | 36.7 K |
| ANDE | Andersons Inc | 41.0927 | 2.54 B | -9.0553 | -18.06 | 1.39 M |
| BCRX | Biocryst Pharma Inc | 10.32 | 2.43 B | -0.74 | -6.69 | 1.45 M |
| BANR | Banner Corp | 30.3901 | 2.39 B | -0.219 | -0.72 | 156.36 K |
| WIX | Wix.com Ltd | 17.06 | 2.36 B | -0.63 | -3.56 | 961.72 K |
| DHC | Diversified Healthcare Trust | 12.3336 | 2.28 B | -0.157 | -1.26 | 1.51 M |
| HIMX | Himax Technologies ADR | 5.1882 | 2.22 B | -0.0869 | -1.65 | 1.62 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 16.6454 | 2.07 T | -0.1756 | -1.04 | 6.78 M |
| MRK | Merck & Company | 39.5781 | 322.95 B | -0.207 | -0.52 | 14 M |
| PM | Philip Morris International Inc | 49.6335 | 304.95 B | -1.3614 | -2.67 | 6.11 M |
| NVS | Novartis Ag ADR | 53.5442 | 297.87 B | -0.349 | -0.65 | 909.65 K |
| RY | Royal Bank of Canada | 45.5799 | 291.15 B | -0.257 | -0.56 | 517.6 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6082 | 260.5 B | -0.0793 | -2.15 | 1.83 M |
| BML-PH | Bank of America Corporation | 10.823 | 255.07 B | -0.0812 | -0.74 | 2.19 K |
| TM | Toyota Motor Corp Ltd | 91.2741 | 237.4 B | -1.173 | -1.27 | 435.49 K |
| AXP | American Express Company | 77.8166 | 228.85 B | -0.7138 | -0.91 | 6.01 M |
| BAC-PE | Bank of America Corporation | 11.7381 | 228.29 B | -0.0724 | -0.61 | 11.96 K |
| BML-PJ | Bank of America Corporation | 11.9268 | 226.75 B | -0.1005 | -0.84 | 7.42 K |
| SAN | Banco Santander ADR | 5.0907 | 200.75 B | -0.0609 | -1.18 | 12.46 M |
| TD | Toronto Dominion Bank | 30.5076 | 197.67 B | -0.181 | -0.59 | 835.2 K |
| NEE | Nextera Energy | 20.8778 | 185.26 B | -0.1868 | -0.89 | 14.48 M |
| WELL | Welltower Inc | 45.5549 | 175.31 B | -0.3993 | -0.87 | 3.17 M |
| T | American Telephone and Telegraph Inc. | 13.7508 | 169.68 B | -0.0793 | -0.57 | 17.44 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.9821 | 167.35 B | -0.1531 | -2.98 | 1.23 M |
| RIO | Rio Tinto Plc ADR | 20.3432 | 149.53 B | -0.2202 | -1.07 | 2.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.726 | 147.59 B | -0.0586 | -1.01 | 3.09 M |
| SONY | Sony Group Corp ADR | 3.5556 | 131.29 B | -0.0866 | -2.38 | 13.43 M |
| SPGI | S&P Global Inc | 80.3317 | 130.19 B | -0.491 | -0.61 | 1.27 M |
| BMO | Bank of Montreal | 43.9942 | 125.03 B | -0.6784 | -1.52 | 688.7 K |
| ENB | Enbridge Inc | 23.2212 | 120.87 B | -0.2984 | -1.27 | 1.08 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.0021 | 116 B | -0.1203 | -3.85 | 50.23 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 6.6162 | 109.82 B | -0.329 | -4.74 | 25.6 M |
| SO | Southern Company | 29.2312 | 108.76 B | -0.5907 | -1.98 | 8.84 M |
| GSK | Glaxosmithkline Plc ADR | 25.6544 | 104.16 B | -0.2235 | -0.86 | 3.26 M |
| DUK | Duke Energy Corp | 50.6086 | 100.44 B | -1.4527 | -2.79 | 6.79 M |
| BCS | Barclays Plc ADR | 10.5489 | 96.44 B | -0.1195 | -1.12 | 1.37 M |
| ING | ING Groep N.V. ADR | 7.7946 | 95.99 B | -0.0658 | -0.84 | 2.17 M |
| EQNR | Equinor ASA ADR | 11.8957 | 95.82 B | -0.1137 | -0.95 | 2.35 M |
| BN | Brookfield Corporation | 9.5907 | 93.99 B | -0.0794 | -0.82 | 2.48 M |
| SPG | Simon Property Group | 102.8028 | 88.03 B | -0.8906 | -0.86 | 1.21 M |
| NGG | National Grid Transco Plc ADR | 39.0715 | 80.82 B | -0.8747 | -2.19 | 426.86 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.493 | 80.19 B | -0.0291 | -0.83 | 881.9 K |
| SU | Suncor Energy Inc | 21.7374 | 75.57 B | -0.1487 | -0.68 | 5.8 M |
| MFC | Manulife Financial Corp | 10.9208 | 73.39 B | -0.2003 | -1.8 | 1.99 M |
| NWG | Natwest Group Plc ADR | 7.2621 | 72.87 B | -0.1325 | -1.79 | 285.71 K |
| TRP | Tc Energy Corp | 25.6328 | 71.19 B | -0.375 | -1.44 | 1.68 M |
| MSI | Motorola Solutions | 52.6633 | 70.35 B | -0.8636 | -1.61 | 2.68 M |
| DLR | Digital Realty Trust | 43.9448 | 70.02 B | -0.416 | -0.94 | 1.13 M |
| GS-PA | The Goldman Sachs Group Inc | 10.763 | 69.16 B | -0.079 | -0.73 | 52.21 K |
| DB | Deutsche Bank Ag | 22.991 | 67.92 B | -0.2252 | -0.97 | 1.47 M |
| MS-PA | Morgan Stanley | 13.5272 | 66.94 B | -0.0747 | -0.55 | 30.23 K |
| VALE | Vale S.A. ADR | 5.6334 | 62.92 B | -0.2589 | -4.39 | 26.32 M |
| RELX | Relx Plc ADR | 12.3668 | 62.61 B | -0.0829 | -0.67 | 93.2 K |
| D | Dominion Resources | 44.8943 | 61.8 B | -0.6758 | -1.48 | 3.88 M |
| O | Realty Income Corp | 26.4454 | 61.08 B | -0.2314 | -0.87 | 1.86 M |
| SRE | Sempra | 39.5293 | 59.65 B | -0.2102 | -0.53 | 3.41 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 57.8356 | 58.94 B | -0.4237 | -0.73 | 1.17 K |
| TRGP | Targa Resources | 68.9019 | 57.45 B | -0.9019 | -1.29 | 677 K |
| OKE | Oneok Inc | 27.5291 | 56.36 B | -0.2706 | -0.97 | 1.84 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.236 | 55.11 B | -0.1552 | -1.25 | 23.4 K |
| CVE | Cenovus Energy Inc | 18.9807 | 52.29 B | -0.1701 | -0.89 | 1.36 M |
| ETR | Entergy Corp | 26.0174 | 52.09 B | -0.5523 | -2.08 | 7.34 M |
| VTR | Ventas Inc | 47.0352 | 48.67 B | -0.8664 | -1.81 | 1.96 M |
| ABEV | Ambev S.A. ADR | 3.9479 | 47.63 B | -0.1308 | -3.21 | 19.34 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.0633 | 47.12 B | -0.799 | -1.7 | 160 |
| SLF | Sun Life Financial Inc | 22.0565 | 45.97 B | -0.6044 | -2.67 | 418.8 K |
| IX | Orix Corp ADR | 3.6808 | 44.12 B | -0.0949 | -2.51 | 95.5 K |
| TRI | Thomson Reuters Corp | 28.4536 | 43.55 B | -0.2885 | -1 | 489.11 K |
| PRU | Prudential Financial Inc | 51.7398 | 42.34 B | -2.3609 | -4.36 | 4.87 M |
| ARES | Ares Management LP | 9.4204 | 42.14 B | -0.0975 | -1.02 | 58.4 K |
| CBRE | CBRE Group Inc | 31.80 | 42.13 B | -0.28 | -0.87 | 1.47 M |
| ED | Consolidated Edison Company of New York | 41.6107 | 41.09 B | -0.9145 | -2.15 | 4.11 M |
| ADM | Archer Daniels Midland | 35.7625 | 40.09 B | -0.2434 | -0.68 | 3.39 M |
| PEG | Public Service Enterprise Group Inc | 27.2509 | 39.47 B | -0.8366 | -2.98 | 6.1 M |
| CCJ | Cameco Corp | 14.8625 | 38.91 B | -0.0977 | -0.65 | 949.2 K |
| PCG | Pacific Gas & Electric Company | 44.0993 | 38.76 B | -0.858 | -1.91 | 6.2 M |
| BBD | Banco Bradesco S.A. ADR | 4.1639 | 38.48 B | -0.1753 | -4.04 | 15.67 M |
| WEC | Wisconsin Energy Corp | 33.8394 | 37.07 B | -0.8453 | -2.44 | 3.12 M |
| PUK | Prudential Public Ltd Company ADR | 29.5884 | 36.71 B | -0.2524 | -0.85 | 80.83 K |
| BBDO | Banco Bradesco S.A. ADR | 5.7589 | 34.35 B | -0.2911 | -4.81 | 864 |
| UI | Ubiquiti Networks | 32.2167 | 32.66 B | -0.7444 | -2.26 | 1.92 M |
| EC | Ecopetrol S.A. ADR | 9.274 | 32.48 B | -0.0655 | -0.7 | 727.1 K |
| BIP | Brookfield Infrastructure Partners LP | 8.9692 | 31.87 B | -0.0544 | -0.6 | 643.86 K |
| VEEV | Veeva Systems Inc | 27.74 | 31.59 B | -0.32 | -1.14 | 493.61 K |
| AEE | Ameren Corp | 29.8448 | 31.03 B | -0.6895 | -2.26 | 2.07 M |
| DTE | Dte Energy Company | 47.9462 | 30.63 B | -0.8641 | -1.77 | 2.63 M |
| EIX | Edison International | 39.3319 | 30.26 B | -0.6536 | -1.63 | 2.43 M |
| TECK | Teck Resources Ltd | 12.6949 | 29.27 B | -0.209 | -1.62 | 2.63 M |
| CNP | Centerpoint Energy Inc | 16.7809 | 28.79 B | -0.1279 | -0.76 | 5.96 M |
| NMR | Nomura Holdings Inc ADR | 4.1416 | 28.62 B | -0.0795 | -1.88 | 501.3 K |
| FE | Firstenergy Corp | 22.9212 | 28.53 B | -0.2878 | -1.24 | 3.6 M |
| TS | Tenaris S.A. ADR | 25.0871 | 28.48 B | -1.1177 | -4.27 | 2.57 M |
| ES | Eversource Energy | 33.3554 | 28.09 B | -0.8962 | -2.62 | 3.52 M |
| PPL | PPL Corp | 20.152 | 27.09 B | -0.224 | -1.1 | 8.25 M |
| AVB | Avalonbay Communities | 107.2777 | 26.61 B | -0.621 | -0.58 | 620.4 K |
| AWK | American Water Works | 41.5562 | 26.28 B | -0.4556 | -1.08 | 1.07 M |
| EQR | Equity Residential | 39.5314 | 25.98 B | -0.3242 | -0.81 | 1.84 M |
| P | Everpure, Inc. | 17.78 | 24.67 B | -0.40 | -2.2 | 8.15 M |
| XPO | Xpo Logistics Inc | 13.4255 | 24.44 B | -0.1348 | -0.99 | 2.19 M |
| L | Loews Corp | 41.0938 | 24.39 B | -0.3028 | -0.73 | 1.02 M |
| IHG | Intercontinental Hotels Group ADR | 30.4539 | 23.67 B | -0.2614 | -0.85 | 53.92 K |
| CMS | Cms Energy Corp | 22.9295 | 22.94 B | -0.595 | -2.53 | 4.35 M |
| BG | Bunge Ltd | 63.9932 | 22.8 B | -0.5498 | -0.85 | 1.04 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 9.4165 | 22.55 B | -0.1776 | -1.85 | 1.15 M |
| NI | NiSource Inc | 11.5769 | 21.96 B | -0.1096 | -0.94 | 6.44 M |
| ESS | Essex Property Trust | 139.1232 | 20.04 B | -0.912 | -0.65 | 276.2 K |
| BCE | BCE Inc | 22.736 | 19.81 B | -0.1531 | -0.67 | 1.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.6979 | 154.21 M | -0.1158 | -0.69 | 2.2 K |
| PIF | Polaris Infrastructure Inc | 9.5989 | -9.599 | -50 | 47 | |
| CSCI | Cosciens Biopharma Inc | 7400.00 | -7200.00 | -49.32 | 42 | |
| TGO | Terago Inc | 5.15 | -0.55 | -9.65 | 5.2 K | |
| ATRL | Atkinsrealis Group Inc | 37.9118 | -3.3297 | -8.07 | 1.6 M | |
| OGI | Organigram Holdings Inc | 4.80 | -0.40 | -7.69 | 116.15 K | |
| CFF | Conifex Timber Inc | 5.245 | -0.4069 | -7.2 | 55.1 K | |
| EDV | Endeavour Mining Corp | 3.4463 | -0.2462 | -6.67 | 180.38 K | |
| TAL | Petrotal Corp | 20.7892 | -1.4337 | -6.45 | 695 | |
| PNP | Pinetree Capital Ltd | 32.00 | -2.00 | -5.88 | 8.28 K | |
| ADW-A | Andrew Peller Limited | 3.2812 | -0.1943 | -5.59 | 24.49 K | |
| RUS | Russel Metals | 16.2981 | -0.6868 | -4.04 | 288.7 K | |
| DRM | Dream Unlimited Corp | 21.3019 | -0.8842 | -3.99 | 55.4 K | |
| ORIO | ORIO | 19.249 | -0.5877 | -2.96 | 1.96 K | |
| AIM | Aimia Inc | 15.2683 | -0.4514 | -2.87 | 330.1 K | |
| CRRX | Carerx Corp | 7.0846 | -0.1968 | -2.7 | 145 | |
| CIU-PC | CU Inc Pref C | 12.2335 | -0.3331 | -2.65 | 5 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.8142 | -0.3426 | -2.6 | 336.1 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.1389 | -0.1608 | -2.55 | 562.4 K | |
| OBE | Obsidian Energy Ltd | 32.34 | -0.84 | -2.53 | 1.69 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 46.5654 | -1.1351 | -2.38 | 90.02 K | |
| RFA | RFA Financial Inc. | 33.9111 | -0.819 | -2.36 | 82.86 K | |
| HBM | Hudbay Minerals Inc | 7.7032 | -0.1841 | -2.33 | 685.2 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 14.037 | -0.3321 | -2.31 | 5.49 K | |
| NFI | Nfi Group Inc. | 10.3796 | -0.244 | -2.3 | 65.8 K | |
| BCE-PG | Bce Inc Pref G | 11.9822 | -0.2705 | -2.21 | 7.3 K | |
| SLF | Sun Life Financial Inc | 25.1971 | -0.5658 | -2.2 | 1.8 M | |
| CRT-UN | CT Real Estate Investment Trust | 6.2564 | -0.1337 | -2.09 | 26.5 K | |
| CGI | CDN General Inv | 13.5455 | -0.2835 | -2.05 | 2.2 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 5.5947 | -0.1124 | -1.97 | 47.56 K | |
| BHC | Bausch Health Companies Inc | 147.18 | -2.87 | -1.91 | 342.64 K | |
| CSH-UN | Chartwell Retirement Residences | 6.5591 | -0.1258 | -1.88 | 321.82 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.2339 | -0.2406 | -1.79 | 589.62 K | |
| RCI-B | Rogers Communications Inc | 27.964 | -0.5051 | -1.77 | 663.04 K | |
| D-UN | Dream Office Real Estate Investment Trust | 36.0147 | -0.6492 | -1.77 | 302.07 K | |
| ET | Evertz Technologies Ltd | 4.6596 | -0.0829 | -1.75 | 16.8 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4046 | -0.0772 | -1.72 | 14.95 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.4291 | -0.2319 | -1.7 | 587.45 K | |
| MRE | Martinrea International Inc | 10.1242 | -0.1744 | -1.69 | 261.73 K | |
| CKI | Clarke Inc | 6.3754 | -0.1081 | -1.67 | 38.3 K | |
| WPRT | Westport Fuel Systems Inc | 64.90 | -1.10 | -1.67 | 10.64 K | |
| SIA | Sienna Senior Living Inc | 6.9245 | -0.1141 | -1.62 | 60.29 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.8252 | -0.1423 | -1.59 | 30.84 K | |
| IAG | IA Financial Corp Inc | 29.5066 | -0.4745 | -1.58 | 436.5 K | |
| DC-A | Dundee Corporation | 7.4935 | -0.1129 | -1.48 | 43.91 K | |
| RIC | Richmont Mines | 8.2787 | -0.1244 | -1.48 | 28.77 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 15.9712 | -0.2397 | -1.48 | 200.94 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 17.8563 | -0.2657 | -1.47 | 140 K | |
| MFC | Manulife Fin | 12.6368 | -0.1851 | -1.44 | 2.74 M | |
| BOS | Airboss America J | 7.1335 | -0.1014 | -1.4 | 48.08 K | |
| BU | Burcon Nutrascience Corp | 47.3118 | -0.6617 | -1.38 | 1.8 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.2202 | -0.0867 | -1.37 | 287.98 K | |
| TECK-B | Teck Resources Limited | 14.5151 | -0.2006 | -1.36 | 1.56 M | |
| L | Loblaw CO | 9.0043 | -0.1237 | -1.36 | 2.05 M | |
| STN | Stantec Inc | 30.1376 | -0.4137 | -1.35 | 253.01 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 10.9236 | -0.1497 | -1.35 | 149.72 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.2699 | -0.0574 | -1.33 | 2.25 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.8845 | -0.1055 | -1.32 | 14.55 K | |
| KPT | Kp Tissue Inc | 7.0604 | -0.0923 | -1.29 | 12.1 K | |
| WILD | Wildbrain Ltd | 9.0894 | -0.1151 | -1.25 | 908 K | |
| ONEX | Onex Corp | 60.2114 | -0.7517 | -1.23 | 88.22 K | |
| FM | First Quantum Minerals Ltd | 15.6473 | -0.1949 | -1.23 | 1.51 M | |
| DXT | Dexterra Group Inc | 8.6976 | -0.1064 | -1.21 | 148.8 K | |
| FFH | Fairfax Financial Holdings Ltd | 434.1182 | -5.1686 | -1.18 | 32.98 K | |
| T | Telus Corp | 11.3144 | -0.1328 | -1.16 | 2.62 M | |
| BN-PT | Brookfield Corporation | 13.0159 | -0.1523 | -1.16 | 9.44 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.9351 | -0.1479 | -1.13 | 7.08 K | |
| X | TMX Group Ltd | 7.9779 | -0.0906 | -1.12 | 63.05 K | |
| III | Imperial Metals Corp | 8.90 | -0.10 | -1.11 | 30.17 K | |
| BMO | Bank of Montreal | 48.8151 | -0.5445 | -1.1 | 2.08 M | |
| QBR-B | Quebecor Inc | 11.1132 | -0.1198 | -1.07 | 464.8 K | |
| PTM | Platinum Group Metals Ltd | 93.00 | -1.00 | -1.06 | 1.62 K | |
| ENB-PY | Enbridge Inc Pref 3 | 11.9024 | -0.1193 | -0.99 | 4.5 K | |
| RCI-A | Rogers Communications Inc | 29.9814 | -0.2962 | -0.98 | 987 | |
| EXE | Extendicare Inc | 4.106 | -0.0405 | -0.98 | 253.4 K | |
| GEI | Gibson Energy Inc | 14.4717 | -0.1415 | -0.97 | 438.94 K | |
| BCE-PA | BCE Inc Pref AA | 10.5509 | -0.1015 | -0.95 | 4.35 K | |
| MFC-PL | Manulife Financial Corp Pref L | 13.9094 | -0.1332 | -0.95 | 3.3 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 13.0449 | -0.124 | -0.94 | 60.35 K | |
| TC | Tucows Inc | 17.90 | -0.17 | -0.94 | 200 | |
| DII-B | Dorel Industries Inc | 11.4046 | -0.1073 | -0.93 | 63.61 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.8394 | -0.0546 | -0.93 | 2.6 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.2172 | -0.1287 | -0.9 | 4.05 K | |
| PIC-PA | Premium Income Corp Pref A | 7.5518 | -0.068 | -0.89 | 3.64 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.3084 | -0.0295 | -0.88 | 21.6 K | |
| WSP | WSP Global Inc | 27.4277 | -0.242 | -0.87 | 287.36 K | |
| CHR | Chorus Aviation Inc | 25.6831 | -0.2263 | -0.87 | 70.17 K | |
| TRP | TC Energy Corp | 28.3242 | -0.2412 | -0.84 | 1.47 M | |
| FSZ | Fiera Capital Corp | 4.9955 | -0.041 | -0.81 | 15.22 K | |
| TECK-A | Teck Resources Limited | 16.7021 | -0.1364 | -0.81 | 2.77 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0753 | -0.0477 | -0.78 | 26.1 K | |
| ENB | Enbridge Inc | 26.2338 | -0.2032 | -0.77 | 1.28 M | |
| BCE-PF | BCE Inc Pref AF | 11.1282 | -0.0847 | -0.76 | 8.92 K | |
| BN-PFE | Brookfield Corporation | 13.4916 | -0.1018 | -0.75 | 2.62 K | |
| BCE-PI | BCE Inc Pref AI | 11.904 | -0.0886 | -0.74 | 3.45 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 13.1865 | -0.0969 | -0.73 | 8.31 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 5.7712 | -0.0423 | -0.73 | 32.22 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.9195 | -0.0641 | -0.71 | 2.09 K | |
| WJX | Wajax Corp | 18.669 | -0.1318 | -0.7 | 33.66 K | |
| WN | George Weston Limited | 24.8188 | -0.1722 | -0.69 | 179.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.3392 | 233.82 B | -0.0531 | -0.98 | 1.31 K |
| BRDCY | Bridgestone Corporation | 12.7844 | 29.25 B | -0.1465 | -1.13 | 18.63 K |
| LNWO | Light & Wonder, Inc. | 12.07 | 6.11 B | -0.20 | -1.63 | 823.4 K |
| ACRG | American Clean Resources Group Inc. | 75.00 | 77.56 M | -2.00 | -2.6 | 210 |
| CELV | Preferred Commerce Inc | 4.50 | 8.12 M | -0.50 | -10 | 300 |
| EARI | Entertainment Arts Research Inc | 4.90 | 1.23 M | -0.10 | -2 | 825 |
| MJLB | Ultrack Systems Inc | 5.00 | 424.93 K | -0.70 | -12.28 | 1 |
| PSYC | Global Trac Solutions Inc | 5.25 | 135.52 K | -0.25 | -4.55 | 700 |
| PCHK | Pacific Conquest Holdings Inc | 38.00 | 120.05 K | -12.00 | -24 | 7 |
| ERFB | ERF Wireless Inc | 118.00 | 84.13 K | -17.00 | -12.59 | 919.28 K |
| SPRN | Supernova Energy Inc | 3.50 | 66.36 K | -0.50 | -12.5 | 102 |
| USRM | U.S. Stem Cell Inc | 16.70 | 64.15 K | -0.30 | -1.76 | 605 |
| AMBS | Amarantus BioScience Holdings Inc | 11.865 | 63.04 K | -0.585 | -4.7 | 14.42 K |
| SRSCQ | Sears Canada Inc | 9.50 | 10.19 K | -0.06 | -0.63 | 40.65 K |
| AXPWQ | Axion Power International Inc | 19040.00 | 9.6 K | -140.00 | -0.73 | 12 |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 3.30 | 8.88 K | -0.60 | -15.38 | 27.22 K |
| CBRI | CMTSU Liquidation Inc | 3.30 | 8.16 K | -0.04 | -1.2 | 194.55 K |
| SNLP | Syntrol Corp | 18.00 | 4.45 K | -4.50 | -20 | 290 |
| ZVOI | Zovio Inc | 10.71 | 3.42 K | -0.52 | -4.63 | 211.43 K |
| EVKG | Ever-Glory International Group Inc. | 5.97 | 2.92 K | -0.09 | -1.49 | 400 |
| GPHBF | G6 Materials Corp | 14.40 | 1.99 K | -0.10 | -0.69 | 1.23 K |
| NSLPQ | New Source Energy Partners L.P | 17.80 | 1.87 K | -0.15 | -0.84 | 92.79 K |
| PRZM | Prism Technologies Group Inc | 3.01 | 1.01 K | -0.08 | -2.59 | 7.21 K |
| CYRNQ | CYRNQ | 30.60 | 799 | -2.20 | -6.71 | 4.09 K |
| MDLM | Medley Management Inc | 90.9784 | 612 | -3.3126 | -3.51 | 13.25 K |
| RTNB | root9B Holdings Inc | 13.65 | 610 | -0.15 | -1.09 | 3 K |
| SPDC | Speed Commerce Inc | 45.60 | 603 | -0.32 | -0.7 | 12.26 K |
| YVRLF | Liquid Media Group Ltd. | 82.12 | 482 | -0.48 | -0.58 | 471 |
| PEHD | Perigee Holdings Inc. | 36.84 | 130 | -3.92 | -9.62 | 443 |
| FUTL | FutureLand Corp | 5600.00 | -4800.00 | -46.15 | 463 | |
| SOGFF | Strategic Oil & Gas Ltd | 6.354 | -0.628 | -8.99 | 9.07 K | |
| ESINQ | ITT Educational Services Inc | 10.02 | -0.39 | -3.75 | 470.29 K | |
| AGOAF | Abengoa S.A | 3.6996 | -0.0966 | -2.54 | 3.6 K | |
| TREVQ | Trevali Mining Corporation | 8.79 | -0.11 | -1.24 | 2.34 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 4.00 | -4.00 | -50 | 183 | |
| DM | Datametrex AI Limited | 3.15 | -1.35 | -30 | 12 K | |
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 1.29 K | |
| NVX | NV Gold Corporation | 5.00 | -1.25 | -20 | 152 | |
| BQE | BQE Water Inc | 4.50 | -1.00 | -18.18 | 15.35 K | |
| ANDC | Andina Copper Corporation | 16.25 | -3.125 | -16.13 | 56 | |
| LQWD | LQwD FinTech Corp | 5.9997 | -1.0003 | -14.29 | 435 | |
| CTN | Centurion Minerals Ltd | 16.80 | -2.40 | -12.5 | 145 | |
| VRB | Vanadiumcorp Resource Inc | 3.50 | -0.50 | -12.5 | 333 | |
| KIP | Kiplin Metals Inc | 145.80 | -18.90 | -11.48 | 343.36 K | |
| GBU | Gabriel Resources Ltd | 6.30 | -0.60 | -8.7 | 343.53 K | |
| CAMB | Cambria Gold Mines Inc. | 80.00 | -6.00 | -6.98 | 30.5 K | |
| LMR | Lomiko Metals Inc | 7.00 | -0.50 | -6.67 | 712 | |
| KNOX | Vault Strategic Mining Corp. | 22.00 | -1.50 | -6.38 | 11 | |
| GORO | Goldgroup Mining Inc. | 6.00 | -0.40 | -6.25 | 1.71 K | |
| EPO-H | Encanto Potash Corp | 4.00 | -0.25 | -5.88 | 450 | |
| SKRR | SKRR Exploration Inc | 76.5002 | -4.50 | -5.56 | 388 | |
| SLG | PetroTal Corp | 3.8524 | -0.1993 | -4.92 | 69.46 K | |
| MRZL | Mont Royal Resources Limited. | 4.8951 | -0.2331 | -4.55 | 3.72 K | |
| CTEK | CLEANTEK Industries Inc | 67.6471 | -2.9411 | -4.17 | 207 | |
| GIP | Green Impact Partners Inc | 135.00 | -5.00 | -3.57 | 129 | |
| AXL | Arrow Exploration Corp | 14.1026 | -0.5128 | -3.51 | 12.28 K | |
| MVI-H | Monitor Ventures Inc | 7.75 | -0.25 | -3.13 | 653 | |
| OGW | Ongwe Minerals Inc. | 15.68 | -0.32 | -2 | 813 | |
| RET-A | Reitmans (Canada) Limited | 4.9215 | -0.0737 | -1.48 | 86.03 K |