Loser Volumes for 2 January 2015 from 00:00:00 until 23:59:59
Loser Volumes for 2 January 2015 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 | 32.852 | 63.89 B | -0.316 | -0.95 | 297.5 K |
| GSAT | Globalstar | 40.20 | 10.17 B | -1.05 | -2.55 | 152.33 K |
| SEB | Seaboard Corporation | 4010.9409 | 4.52 B | -97.5664 | -2.37 | 500 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.9577 | 4.07 B | -0.2613 | -2.83 | 4.43 K |
| NHC | National Healthcare Corp | 45.3157 | 3.53 B | -0.3634 | -0.8 | 15.3 K |
| PRK | Park National Corp | 56.9972 | 3.41 B | -0.5726 | -0.99 | 19.1 K |
| CET | Central Securities Corp | 12.9342 | 1.54 B | -0.065 | -0.5 | 41.8 K |
| TMP | Tompkinstrustco | 38.4726 | 1.45 B | -0.5147 | -1.32 | 24.7 K |
| REPX | Riley Exploration Permian Inc | 23.5821 | 769.77 M | -0.5999 | -2.48 | 365 |
| BHB | Bar Harbor Bankshares | 14.1963 | 653.28 M | -0.1796 | -1.25 | 2.1 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.486 | 304.18 M | -0.0546 | -0.64 | 26.8 K |
| ELLO | Ellomay Capital Ltd | 9.1861 | 266.98 M | -0.253 | -2.68 | 3.3 K |
| CMT | Core Molding Technologies Inc | 13.7682 | 210.14 M | -0.0791 | -0.57 | 5.1 K |
| ACU | Acme United Corp | 15.8871 | 205.53 M | -0.1524 | -0.95 | 5 K |
| NEN | New England Realty Associates | 35.6657 | 196.95 M | -0.1838 | -0.51 | 700 |
| INTT | Intest Corp | 4.20 | 173.14 M | -0.05 | -1.18 | 11.62 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 171.07 M | -140.00 | -9.52 | 46 |
| ECF | Ellsworth Convertible Growth and Income | 3.7714 | 170.59 M | -0.0482 | -1.26 | 16 K |
| VFL | Delaware Florida Insured Muni | 7.3514 | 138.86 M | -0.0509 | -0.69 | 9.5 K |
| USBC | USBC, Inc. | 600.00 | 122.99 M | -60.00 | -9.09 | 16 |
| TGEN | TGEN | 5.01 | 96.34 M | -0.21 | -4.02 | 10.18 K |
| OPHC | Optimumbank Hlds | 9.50 | 77.29 M | -1.007 | -9.58 | 120 |
| IBIO | Ibio Inc | 3250.00 | 71.04 M | -200.00 | -5.8 | 114 |
| XTNT | Xtant Medical Holdings Inc | 36.00 | 60.21 M | -0.36 | -0.99 | 901 |
| GRF | Eagle Capital Growth Fund | 4.4841 | 41.19 M | -0.1217 | -2.64 | 200 |
| NNVC | Nanoviricides Inc | 54.00 | 34.01 M | -0.40 | -0.74 | 4.54 K |
| COHN | Cohen & CO Inc | 6.813 | 33.79 M | -0.0788 | -1.14 | 202 |
| ATNM | Actinium Pharmaceuticals Inc | 175.7998 | 26.98 M | -0.90 | -0.51 | 5.61 K |
| ACCS | Access Newswire Inc | 8.3435 | 25.54 M | -0.142 | -1.67 | 10.61 K |
| CKX | Ckx Lands | 15.3252 | 23.53 M | -0.4966 | -3.14 | 100 |
| MXC | Mexco Energy Corp | 5.0878 | 18.73 M | -0.1744 | -3.31 | 55.4 K |
| INUV | Inuvo Inc | 12.50 | 14.38 M | -0.50 | -3.85 | 960 |
| AIRI | Air Industries Group Inc | 95.6109 | 13.19 M | -4.571 | -4.56 | 1.17 K |
| AUMN | Golden Minerals Company | 13.1975 | 2.97 M | -0.3025 | -2.24 | 1.85 K |
| OGEN | Oragenics Inc | 15480.00 | 2.3 M | -540.00 | -3.37 | 1 |
| IPB | Merrill Lynch & Company | 14.7664 | -0.2535 | -1.69 | 1.9 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.2149 | 4.89 T | -0.2326 | -0.95 | 212.82 M |
| AMZN | Amazon.com Inc | 15.426 | 2.5 T | -0.0915 | -0.59 | 55.76 M |
| TSLA | Tesla Inc | 14.6207 | 1.18 T | -0.2066 | -1.39 | 71.47 M |
| MU | Micron Technology | 33.8912 | 1.04 T | -0.2536 | -0.74 | 15.14 M |
| PANW | Palo Alto Networks Inc | 20.2366 | 263.89 B | -0.1917 | -0.94 | 9.9 M |
| STX | Seagate Technology | 39.5597 | 190.97 B | -0.2877 | -0.72 | 2.4 M |
| ISRG | Intuitive Surg Inc | 58.3966 | 119.53 B | -0.3745 | -0.64 | 1.61 M |
| SBUX | Starbucks Corporation | 32.5672 | 117.67 B | -0.2439 | -0.74 | 6.91 M |
| CSX | CSX Corp | 10.0335 | 98.91 B | -0.1063 | -1.05 | 14.06 M |
| CME | CME Group Inc | 56.4787 | 92.25 B | -0.3268 | -0.58 | 1.13 M |
| MELI | MercadoLibre Inc | 124.5825 | 91.33 B | -1.8017 | -1.43 | 207.87 K |
| CDNS | Cadence Design Systems, Inc. | 18.83 | 89.98 B | -0.14 | -0.74 | 3.51 M |
| INTU | Intuit Inc | 83.3893 | 81.06 B | -0.8959 | -1.06 | 1.88 M |
| CMCSA | Comcast Corporation | 20.3799 | 79.64 B | -0.2346 | -1.14 | 22.59 M |
| ROST | Ross Stores Inc | 41.9928 | 76.63 B | -0.2374 | -0.56 | 1.82 M |
| SNPS | Synopsys Inc | 43.10 | 71.51 B | -0.37 | -0.85 | 474.31 K |
| MPWR | Monolithic Power Sys | 43.9319 | 65.53 B | -1.012 | -2.25 | 203.2 K |
| COHR | Coherent Inc | 13.54 | 55.25 B | -0.11 | -0.81 | 177.1 K |
| FITB | Fifth Third Bancorp | 13.7637 | 50.79 B | -0.1158 | -0.83 | 6.4 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.3568 | 46.54 B | -0.1577 | -0.77 | 1.64 M |
| ADSK | Autodesk Inc | 59.53 | 44.29 B | -0.53 | -0.88 | 901.9 K |
| FLEX | Flextronics Intl Ltd | 8.0738 | 43.42 B | -0.0582 | -0.72 | 3.15 M |
| IDXX | Idexx Laboratories | 73.665 | 42.94 B | -0.47 | -0.63 | 514.64 K |
| MCHP | Microchip Technology | 17.826 | 42.75 B | -0.0954 | -0.53 | 1.97 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.1846 | 39.35 B | -0.2871 | -0.94 | 502.4 K |
| ESLT | Elbit Systems Ltd | 52.1088 | 38.42 B | -0.8811 | -1.66 | 27.9 K |
| UAL | United Airlines Holdings Inc | 66.34 | 38.39 B | -0.55 | -0.82 | 6.21 M |
| ACGL | Arch Capital Grp Ltd | 18.5394 | 36.11 B | -0.1933 | -1.03 | 1.1 M |
| BIDU | Baidu Inc ADR | 223.08 | 35.84 B | -4.89 | -2.15 | 3.49 M |
| WDAY | Workday Inc | 80.41 | 33.43 B | -1.20 | -1.47 | 1.63 M |
| CASY | Casey's General Stor | 81.7165 | 31.94 B | -1.212 | -1.46 | 184.04 K |
| RYAAY | Ryanair Hlds Plc ADR | 25.5449 | 29.58 B | -0.4858 | -1.87 | 742.62 K |
| WTW | Weight Watchers International, Inc | 99.3831 | 27.87 B | -0.58 | -0.58 | 209.02 K |
| TSEM | Tower Semiconductor | 13.15 | 27.77 B | -0.18 | -1.35 | 613.3 K |
| DXCM | Dexcom | 13.6275 | 27.61 B | -0.135 | -0.98 | 1.61 M |
| TCOM | Trip.com Group Ltd ADR | 22.5006 | 27.48 B | -0.1394 | -0.62 | 4.7 M |
| JBHT | J B Hunt Transport | 74.8092 | 27.19 B | -0.9305 | -1.23 | 577.13 K |
| SATS | Echostar Corp | 34.1748 | 26.67 B | -0.2757 | -0.8 | 148.26 K |
| FCNCA | First Citizens Bancs | 240.6056 | 25.04 B | -2.0543 | -0.85 | 12.4 K |
| WWD | Woodward Inc | 45.0765 | 24.97 B | -0.6032 | -1.32 | 203.48 K |
| FWONK | Liberty Media F1 Series K | 24.5098 | 24.32 B | -0.2759 | -1.11 | 577.34 K |
| UTHR | United Therapeutic | 127.73 | 22.43 B | -1.76 | -1.36 | 603.95 K |
| FWONA | Liberty Media F1 Series A | 23.5885 | 22.32 B | -0.2843 | -1.19 | 796.13 K |
| MKSI | Mks Instruments Inc | 32.5677 | 22.23 B | -0.2873 | -0.87 | 205.5 K |
| CHRW | C.H. Robinson Ww | 56.7441 | 21.98 B | -0.8069 | -1.4 | 2.05 M |
| ULTA | Ulta Beauty Inc | 126.84 | 20.44 B | -1.00 | -0.78 | 410.8 K |
| ENTG | Entegris Inc | 12.5427 | 19.67 B | -0.1053 | -0.83 | 478.62 K |
| EWBC | East West Bancorp | 29.8627 | 17.95 B | -0.2332 | -0.77 | 508.68 K |
| SSNC | SS&C Technologies | 24.6919 | 17.79 B | -1.4338 | -5.49 | 983.2 K |
| CDW | CDW Corporation | 30.6046 | 17.1 B | -0.2721 | -0.88 | 380.2 K |
| NWS | News Cp Cl B | 13.1515 | 16.43 B | -0.0878 | -0.66 | 904.99 K |
| TSCO | Tractor Supply Company | 13.4089 | 16.27 B | -0.1288 | -0.95 | 2.79 M |
| PNFP | Pinnacle Finl Ptnrs | 34.4235 | 15.5 B | -0.5664 | -1.62 | 73.13 K |
| LOGI | Logitech Int S.A. | 10.6958 | 15.18 B | -0.1045 | -0.97 | 255 K |
| NWSA | News Cp Cl A | 13.634 | 14.56 B | -0.0874 | -0.64 | 3.02 M |
| COO | Cooper Companies | 40.065 | 13.71 B | -0.3692 | -0.91 | 1.7 M |
| PTC | Ptc Inc | 36.35 | 13.69 B | -0.30 | -0.82 | 558.22 K |
| TTMI | TTM Technologies | 7.38 | 13.65 B | -0.15 | -1.99 | 483.43 K |
| LULU | Lululemon Athletica | 55.34 | 12.98 B | -0.45 | -0.81 | 1.65 M |
| TXRH | Texas Roadhouse Inc | 29.0264 | 12.7 B | -0.2252 | -0.77 | 471.55 K |
| HTHT | Huazhu Group Ltd ADR | 5.3489 | 12.45 B | -0.2739 | -4.87 | 281.23 K |
| SEIC | Sei Investments Company | 34.6762 | 11.93 B | -0.1752 | -0.5 | 356.32 K |
| ERIE | Erie Indemnity Company | 68.922 | 11.69 B | -0.5778 | -0.83 | 28.2 K |
| PODD | Insulet Corp | 45.18 | 11.31 B | -0.88 | -1.91 | 401.09 K |
| CSGP | Costar Group Inc | 18.013 | 11.3 B | -0.35 | -1.91 | 1.78 M |
| FIVE | Five Below Inc | 39.92 | 11.24 B | -0.91 | -2.23 | 1.06 M |
| TECH | Bio-Techne Cp | 21.033 | 11.21 B | -0.2208 | -1.04 | 700.13 K |
| SANM | Sanmina Corp | 23.37 | 11.17 B | -0.16 | -0.68 | 448.41 K |
| CYTK | Cytokinetics | 7.37 | 10.96 B | -0.64 | -7.99 | 1.68 M |
| UMBF | Ump Financial Corp | 46.2562 | 10.73 B | -0.6597 | -1.41 | 201 K |
| WTFC | Wintrust Financial Corp | 39.4952 | 10.7 B | -0.2893 | -0.73 | 187.71 K |
| SSB | South State Cp | 51.1497 | 10.35 B | -1.338 | -2.55 | 64 K |
| CGNX | Cognex Cp | 18.7403 | 10.33 B | -0.2248 | -1.19 | 638.6 K |
| LFUS | Littelfuse Inc | 85.7399 | 10.24 B | -0.9505 | -1.1 | 115.07 K |
| ONB | Old National Bncp | 10.1944 | 10.24 B | -0.1742 | -1.68 | 589 K |
| CTRE | Caretrust REIT Inc | 6.7797 | 10.22 B | -0.1922 | -2.76 | 142.5 K |
| ZION | Zions Bancorp | 21.1718 | 10.19 B | -0.1647 | -0.77 | 2.3 M |
| ENSG | The Ensign Group IN | 19.2099 | 10.11 B | -0.5338 | -2.7 | 246.08 K |
| WYNN | Wynn Resorts Ltd | 125.7314 | 10.06 B | -1.6007 | -1.26 | 2.23 M |
| SIRI | Sirius XM Holdings | 28.1556 | 10.03 B | -0.1618 | -0.57 | 3.44 M |
| VSAT | Viasat Inc | 61.96 | 9.79 B | -1.07 | -1.7 | 217.19 K |
| VICR | Vicor Cp | 11.83 | 9.61 B | -0.27 | -2.23 | 32.46 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 43.5696 | 9.19 B | -0.4373 | -0.99 | 4.33 M |
| COLB | Columbia Banking Sys | 14.4336 | 9.02 B | -0.1107 | -0.76 | 331.1 K |
| MANH | Manhattan Assoc | 39.72 | 8.97 B | -1.00 | -2.46 | 300.75 K |
| KTOS | Kratos Defns | 4.99 | 8.88 B | -0.03 | -0.6 | 687.44 K |
| MTCH | Match Group Inc | 15.9179 | 8.84 B | -0.1294 | -0.81 | 2.21 M |
| ALKS | Alkermes Plc | 58.24 | 8.82 B | -0.32 | -0.55 | 764 K |
| CBSH | Commerce Bancshares | 25.1121 | 8.61 B | -0.1392 | -0.55 | 673.58 K |
| FCFS | First Cash Fin Svcs | 47.4204 | 8.55 B | -1.1159 | -2.3 | 74.79 K |
| POWL | Powell Inds Inc | 35.5875 | 8.46 B | -0.8313 | -2.28 | 45.38 K |
| AAON | Aaon Inc | 13.5951 | 8.41 B | -0.2852 | -2.05 | 136.08 K |
| GGAL | Grupo Fin Galicia ADR | 11.6448 | 8.35 B | -0.2393 | -2.01 | 152.3 K |
| FORM | Formfactor Inc | 8.31 | 8.11 B | -0.29 | -3.37 | 368.1 K |
| AAOI | Applied Optoelect | 10.79 | 8.04 B | -0.43 | -3.83 | 184.6 K |
| VLY | Valley National Bancorp | 5.9158 | 7.95 B | -0.0491 | -0.82 | 1.55 M |
| HQY | Healthequity | 24.70 | 7.93 B | -0.75 | -2.95 | 144.28 K |
| AVAV | Aerovironment Inc | 26.95 | 7.57 B | -0.30 | -1.1 | 142.56 K |
| AVT | Avnet Inc | 33.4341 | 7.33 B | -0.1719 | -0.51 | 661.3 K |
| ZG | Zillow Grp Inc Cl A | 32.3318 | 7.02 B | -0.6892 | -2.09 | 784.85 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 223600.00 | 1.07 T | -2400.00 | -1.06 | 325 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 149.17 | 1.07 T | -0.98 | -0.65 | 3.44 M |
| MA | Mastercard Inc | 79.9828 | 476.83 B | -0.4481 | -0.56 | 4.51 M |
| GE | General Electric Company | 102.4308 | 369.59 B | -0.8583 | -0.83 | 8.54 M |
| PG | Procter & Gamble Company | 69.5405 | 343.26 B | -0.4998 | -0.71 | 7.25 M |
| HD | Home Depot | 79.3626 | 332.02 B | -1.1816 | -1.47 | 4.32 M |
| ORCL | Oracle Corporation | 38.2715 | 330.72 B | -0.5525 | -1.42 | 15.07 M |
| PM | Philip Morris International Inc | 46.5179 | 300.8 B | -0.2469 | -0.53 | 3.79 M |
| RY | Royal Bank of Canada | 44.0381 | 290.56 B | -0.3341 | -0.75 | 497.1 K |
| BML-PJ | Bank of America Corporation | 11.3921 | 227.43 B | -0.0848 | -0.74 | 262.11 K |
| TD | Toronto Dominion Bank | 29.5277 | 197.88 B | -0.2934 | -0.98 | 1.05 M |
| TJX | TJX Companies | 29.111 | 170.37 B | -0.2656 | -0.9 | 5.29 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 90.0709 | 157.95 B | -0.4675 | -0.52 | 908.4 K |
| RIO | Rio Tinto Plc ADR | 19.7388 | 148.35 B | -0.1468 | -0.74 | 1.57 M |
| CVS | CVS Corp | 68.4325 | 137.47 B | -0.8707 | -1.26 | 5.12 M |
| UL | Unilever Plc ADR | 31.6199 | 131.96 B | -0.3954 | -1.24 | 806.04 K |
| BTI | British American Tobacco Industries ADR | 25.4376 | 131.69 B | -0.4075 | -1.58 | 396 K |
| BMO | Bank of Montreal | 43.2727 | 124.51 B | -0.3453 | -0.79 | 554.6 K |
| MO | Altria Group | 26.3339 | 122.19 B | -0.1613 | -0.61 | 6.08 M |
| LOW | Lowe's Companies | 55.245 | 116.49 B | -0.8976 | -1.6 | 4.21 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.1576 | 113.79 B | -0.3768 | -8.31 | 40.33 M |
| CM | Canadian Imperial Bank of Commerce | 21.747 | 107.2 B | -0.1708 | -0.78 | 391.8 K |
| BNS | Bank of Nova Scotia | 31.381 | 106.67 B | -0.3574 | -1.13 | 689.5 K |
| GSK | Glaxosmithkline Plc ADR | 24.2899 | 102.9 B | -0.2122 | -0.87 | 3.12 M |
| NOW | Servicenow Inc | 67.38 | 101.87 B | -0.47 | -0.69 | 815.8 K |
| EQNR | Equinor ASA ADR | 9.5155 | 100.47 B | -0.1038 | -1.08 | 5.99 M |
| UPS | United Parcel Service | 73.3756 | 97.57 B | -0.5252 | -0.71 | 2.67 M |
| BCS | Barclays Plc ADR | 10.4857 | 94.25 B | -0.0632 | -0.6 | 1.72 M |
| ACN | Accenture Plc | 72.7276 | 89.95 B | -0.3848 | -0.53 | 2.02 M |
| JCI | Johnson Controls Intl | 26.3394 | 87.47 B | -0.151 | -0.57 | 1.67 M |
| ICE | Intercontinental Exchange | 37.7381 | 82.45 B | -0.2861 | -0.75 | 2.87 M |
| CP | Canadian Pacific Railway | 34.1597 | 81.99 B | -0.739 | -2.12 | 5.83 M |
| NGG | National Grid Transco Plc ADR | 38.1285 | 81.9 B | -0.3925 | -1.02 | 339.1 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.5047 | 80.82 B | -0.064 | -1.79 | 611.8 K |
| CNI | Canadian National Railway | 55.1424 | 78.54 B | -0.5741 | -1.03 | 745.1 K |
| AON | AON Plc | 84.5544 | 77.25 B | -0.4482 | -0.53 | 933.9 K |
| NOC | Northrop Grumman Corp | 122.0004 | 77.02 B | -0.7747 | -0.63 | 2.04 M |
| FDX | Fedex Corp | 146.2588 | 75.15 B | -1.0263 | -0.7 | 1.25 M |
| HLT | Hilton Inc | 50.3057 | 73.98 B | -0.2909 | -0.57 | 1.23 M |
| MFC | Manulife Financial Corp | 11.2906 | 72.74 B | -0.1135 | -1 | 771.2 K |
| NWG | Natwest Group Plc ADR | 7.1838 | 71.52 B | -0.1084 | -1.49 | 350.73 K |
| MSI | Motorola Solutions | 55.5264 | 69.36 B | -0.4759 | -0.85 | 1.08 M |
| CRH | CRH Plc ADR | 17.9667 | 66.73 B | -0.1814 | -1 | 190 K |
| TFC | Truist Financial Corp | 24.6778 | 64.49 B | -0.1533 | -0.62 | 2.17 M |
| VALE | Vale S.A. ADR | 4.8938 | 62.97 B | -0.1479 | -2.93 | 26.75 M |
| TGT | Target Corporation | 53.8601 | 62.12 B | -0.4146 | -0.76 | 3.71 M |
| NKE | Nike Inc | 43.3702 | 61.75 B | -0.5111 | -1.16 | 4.99 M |
| FIX | Comfort Systems USA | 15.6347 | 60.99 B | -0.2223 | -1.4 | 119.32 K |
| RELX | Relx Plc ADR | 12.6457 | 60.43 B | -0.1771 | -1.38 | 64.8 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 58.8663 | 58.74 B | -0.6872 | -1.15 | 4.7 K |
| F | Ford Motor Company | 8.4349 | 57.26 B | -0.0769 | -0.9 | 24.78 M |
| KEYS | Keysight Technologies Inc Comm | 33.42 | 54.46 B | -0.35 | -1.04 | 813.13 K |
| MT | Arcelormittal ADR | 22.1542 | 50.6 B | -0.3883 | -1.72 | 2.49 M |
| HEI | Heico Corp | 29.3365 | 48.83 B | -1.0776 | -3.54 | 447.66 K |
| ABEV | Ambev S.A. ADR | 3.7339 | 47.48 B | -0.1393 | -3.6 | 20.47 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.4689 | 47.42 B | -0.7533 | -1.6 | 234 |
| DEO | Diageo Plc ADR | 83.5641 | 46.18 B | -1.3774 | -1.62 | 496.2 K |
| SLF | Sun Life Financial Inc | 22.9482 | 45.59 B | -0.1925 | -0.83 | 355.9 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 64.6835 | 43.31 B | -1.992 | -2.99 | 257.7 K |
| ARES | Ares Management LP | 10.3852 | 41.73 B | -0.2164 | -2.04 | 46.2 K |
| KB | KB Financial Group Inc ADR | 20.7397 | 41.65 B | -0.238 | -1.13 | 130.66 K |
| DHI | D.R. Horton | 22.0511 | 41.62 B | -0.2915 | -1.3 | 3.17 M |
| YUM | Yum! Brands | 43.9685 | 41.05 B | -0.3039 | -0.69 | 2.28 M |
| CMG | Chipotle Mexican Grill | 13.568 | 40.78 B | -0.1222 | -0.89 | 16.24 M |
| TRI | Thomson Reuters Corp | 30.6149 | 40.16 B | -0.2911 | -0.94 | 483.81 K |
| A | Agilent Technologies | 36.9686 | 39.14 B | -0.2552 | -0.69 | 1.53 M |
| BBD | Banco Bradesco S.A. ADR | 3.883 | 38.05 B | -0.1665 | -4.11 | 22.63 M |
| PUK | Prudential Public Ltd Company ADR | 29.6531 | 36.65 B | -0.2265 | -0.76 | 105.27 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 51.7041 | 35.88 B | -1.1864 | -2.24 | 2.6 M |
| HEI-A | HEICO Corporation | 23.1667 | 35.39 B | -0.6022 | -2.53 | 74.32 K |
| KR | Kroger Company | 21.4098 | 34.86 B | -0.2292 | -1.06 | 7.74 M |
| TKO | Tko Group Holdings Inc Cl A | 10.2752 | 34.52 B | -0.2647 | -2.51 | 477 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 24.9026 | 33.66 B | -0.5225 | -2.06 | 99.6 K |
| EME | Emcor Group | 41.7172 | 33.17 B | -0.6089 | -1.44 | 271.5 K |
| QSR | Restaurant Brands International | 27.7732 | 33.07 B | -0.5218 | -1.84 | 749.8 K |
| JBL | Jabil Inc. | 19.6838 | 32.98 B | -0.1912 | -0.96 | 2.02 M |
| EC | Ecopetrol S.A. ADR | 6.0032 | 32.91 B | -0.2256 | -3.62 | 923.4 K |
| BAP | Credicorp Ltd | 116.0607 | 30.86 B | -0.6045 | -0.52 | 138.3 K |
| FTI | Technipfmc Plc | 31.1121 | 30.6 B | -0.214 | -0.68 | 2.01 M |
| LVS | Las Vegas Sands | 40.8578 | 30.53 B | -1.3498 | -3.2 | 7.41 M |
| TDY | Teledyne Technologies Inc | 102.16 | 30.36 B | -0.58 | -0.56 | 145.7 K |
| VEEV | Veeva Systems Inc | 26.23 | 30.25 B | -0.18 | -0.68 | 688.53 K |
| CRS | Carpenter Technology Corp | 39.3602 | 29.99 B | -1.1009 | -2.72 | 263.6 K |
| TS | Tenaris S.A. ADR | 20.5525 | 29.11 B | -0.2061 | -0.99 | 1.45 M |
| EL | Estee Lauder Companies | 65.5068 | 29.05 B | -0.5286 | -0.8 | 926.39 K |
| TPR | Tapestry Inc | 26.8814 | 28.81 B | -0.1801 | -0.67 | 2.97 M |
| WRB | W.R. Berkley Corp | 11.8242 | 28.09 B | -0.1423 | -1.19 | 1.69 M |
| CW | Curtiss-Wright Corp | 66.2142 | 27.71 B | -0.5104 | -0.76 | 123.39 K |
| ATI | Allegheny Technologies Inc | 32.9178 | 26.99 B | -0.3637 | -1.09 | 733.63 K |
| WSM | Williams-Sonoma | 28.6707 | 26.7 B | -0.318 | -1.1 | 1.04 M |
| MTZ | Mastec Inc | 21.70 | 26.7 B | -0.91 | -4.02 | 1.15 M |
| PPG | PPG Industries | 93.2044 | 25.86 B | -0.711 | -0.76 | 888.6 K |
| XPO | Xpo Logistics Inc | 14.0443 | 25.01 B | -0.0864 | -0.61 | 506.88 K |
| P | Everpure, Inc. | 17.73 | 24.78 B | -0.10 | -0.56 | 2.99 M |
| PHM | Pultegroup | 18.4706 | 24.53 B | -0.1738 | -0.93 | 5.48 M |
| SYF | Synchrony Financial | 23.334 | 24.52 B | -0.2137 | -0.91 | 580 K |
| L | Loews Corp | 39.5526 | 24.26 B | -0.2653 | -0.67 | 868 K |
| AER | Aercap Holdings N.V. | 37.7461 | 23.86 B | -0.294 | -0.77 | 768.4 K |
| WST | West Pharmaceutical Services | 49.6553 | 23.19 B | -1.0281 | -2.03 | 268.9 K |
| IHG | Intercontinental Hotels Group ADR | 31.4518 | 23.17 B | -0.2693 | -0.85 | 104.63 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 7.20 | -2.40 | -25 | 568 | |
| CRRX | Carerx Corp | 7.0846 | -0.3936 | -5.26 | 2 K | |
| FMR | Future Mineral Resources Inc | 4.00 | -0.20 | -4.76 | 530 | |
| USA | Americas Silver Corp | 6.90 | -0.30 | -4.17 | 1.93 K | |
| DXT | Dexterra Group Inc | 6.985 | -0.2465 | -3.41 | 67.24 K | |
| TVK | Terravest Capital Inc | 4.2213 | -0.1443 | -3.31 | 8 K | |
| BYD | Boyd Group Services Inc | 43.6481 | -1.3714 | -3.05 | 13.9 K | |
| CCL-B | CCL Industries Inc | 21.1933 | -0.6454 | -2.96 | 268.71 K | |
| TCL-A | Transcontinental Inc | 8.9243 | -0.2493 | -2.72 | 36.17 K | |
| IFA | Ifabric Corp | 3.59 | -0.10 | -2.71 | 300 | |
| AIM | Aimia Inc | 12.8755 | -0.3161 | -2.4 | 453.2 K | |
| MAL | Magellan Aero | 10.229 | -0.248 | -2.37 | 14.62 K | |
| BU | Burcon Nutrascience Corp | 43.507 | -0.9926 | -2.23 | 230 | |
| EQB | EQB Inc | 26.4149 | -0.5838 | -2.16 | 9.2 K | |
| PPTA | Perpetua Resources Corp | 4.60 | -0.10 | -2.13 | 3.8 K | |
| FFH | Fairfax Financial Holdings Ltd | 477.5428 | -10.2973 | -2.11 | 26.15 K | |
| GSY | Goeasy Ltd | 13.7958 | -0.2735 | -1.94 | 12.98 K | |
| CJ | Cardinal Energy Ltd | 6.315 | -0.1191 | -1.85 | 79.3 K | |
| MRD | Melcor Dev | 12.1552 | -0.2204 | -1.78 | 7.8 K | |
| EFN | Element Fleet Management Corp | 8.7839 | -0.1452 | -1.63 | 437.94 K | |
| CJR-B | Corus Entertainment Inc | 11.6494 | -0.1856 | -1.57 | 129.6 K | |
| ET | Evertz Technologies Ltd | 4.841 | -0.0754 | -1.53 | 7.5 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.6099 | -0.1119 | -1.45 | 1.57 K | |
| SGR-U | Slate Grocery REIT | 3.9221 | -0.053 | -1.33 | 700 | |
| CKI | Clarke Inc | 6.3387 | -0.0835 | -1.3 | 4.1 K | |
| CGI | CDN General Inv | 13.9627 | -0.1835 | -1.3 | 2.98 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.8537 | -0.179 | -1.28 | 1.15 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.5612 | -0.0809 | -1.22 | 2.8 K | |
| BCE-PM | BCE Inc Pref M | 12.9444 | -0.1578 | -1.2 | 800 | |
| IFP | Interfor Corp | 20.3682 | -0.2442 | -1.18 | 220.4 K | |
| LNR | Linamar Corp | 62.1376 | -0.7176 | -1.14 | 113.52 K | |
| ATD | Alimentation Couche-Tard Inc. | 22.9019 | -0.2582 | -1.11 | 4.4 K | |
| AIF | Altus Group Ltd | 17.0395 | -0.1905 | -1.11 | 25.33 K | |
| HPS-A | Hammond Power Solutions Inc | 5.2986 | -0.0584 | -1.09 | 2.21 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 11.0614 | -0.1168 | -1.04 | 4.86 K | |
| Y | Yellow Pages Ltd | 13.2841 | -0.1371 | -1.02 | 12.5 K | |
| BN-PFE | Brookfield Corporation | 13.6727 | -0.1408 | -1.02 | 1 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 12.3115 | -0.1261 | -1.01 | 4.26 K | |
| QSR | Restaurant Brands International Inc | 32.7128 | -0.3341 | -1.01 | 185.6 K | |
| ENGH | Enghouse Systems Ltd | 15.8687 | -0.1584 | -0.99 | 11.89 K | |
| WSP | WSP Global Inc | 28.1506 | -0.2772 | -0.98 | 92.87 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 5.712 | -0.0549 | -0.95 | 31.13 K | |
| CCA | Cogeco Communications Inc | 47.7178 | -0.4437 | -0.92 | 25.95 K | |
| CHR | Chorus Aviation Inc | 25.5134 | -0.2263 | -0.88 | 182.03 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 31.6638 | -0.2475 | -0.78 | 38.39 K | |
| ATS | Ats Corp | 15.38 | -0.12 | -0.77 | 136.1 K | |
| CP | Canadian Pacific Kansas City Ltd | 40.1538 | -0.3111 | -0.77 | 1.64 M | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 10.7316 | -0.0808 | -0.75 | 1.48 K | |
| POW-PD | Power Corporation of Canada Pref D | 13.067 | -0.0957 | -0.73 | 2.11 K | |
| AAV | Advantage Oil & Gas Ltd | 5.52 | -0.04 | -0.72 | 652.62 K | |
| VLN | Velan Inc Sv | 18.5867 | -0.1297 | -0.69 | 800 | |
| ENB-PFA | Enbridge Inc Pref 9 | 12.6785 | -0.0875 | -0.69 | 2 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 13.0936 | -0.0883 | -0.67 | 2.47 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.9477 | -0.087 | -0.67 | 570 | |
| SGR-UN | Slate Grocery REIT | 4.5138 | -0.03 | -0.66 | 2.1 K | |
| PSK | Prairiesky Royalty Ltd | 10.1371 | -0.0667 | -0.65 | 516.7 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 21.6494 | -0.1318 | -0.61 | 138.1 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 13.5016 | -0.0817 | -0.6 | 102 | |
| PPL-PC | Pembina Pipeline Corp Pref C | 12.0077 | -0.0726 | -0.6 | 936 | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.7145 | -0.0336 | -0.58 | 2.58 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 13.9623 | -0.0814 | -0.58 | 300 | |
| ENB-PFE | Enbridge Inc Pref 13 | 13.8601 | -0.0794 | -0.57 | 6.19 K | |
| BN-PT | Brookfield Corporation | 13.2943 | -0.0744 | -0.56 | 153 | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 14.1344 | -0.0787 | -0.55 | 6.49 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 10.9379 | -0.0607 | -0.55 | 4.5 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 13.234 | -0.073 | -0.55 | 1.38 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 13.3099 | -0.0732 | -0.55 | 250 | |
| CJT | Cargojet Inc | 23.6623 | -0.1298 | -0.55 | 1.8 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 11.6915 | -0.0623 | -0.53 | 29.65 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.9528 | -0.063 | -0.52 | 5.9 K | |
| NFI | Nfi Group Inc. | 10.3021 | -0.0537 | -0.52 | 51.62 K | |
| BN-PX | Brookfield Corporation | 10.7176 | -0.0555 | -0.52 | 751 | |
| LB-PH | Laurentian Bank of Canada Pref H | 13.132 | -0.0676 | -0.51 | 500 | |
| BCE-PG | Bce Inc Pref G | 12.0813 | -0.0616 | -0.51 | 500 | |
| BDT | Bird Construction Inc | 6.7861 | -0.0343 | -0.5 | 24.7 K | |
| MEQ | Mainstreet Eq J | 37.6108 | -0.1896 | -0.5 | 2.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 12.48 | 5.83 B | -0.25 | -1.96 | 635.9 K |
| GAMI | GAMCO Investors Inc | 39.8331 | 521.17 M | -0.8135 | -2 | 10.4 K |
| NTPIF | Nam Tai Property Inc. | 4.72 | 283.19 M | -0.03 | -0.63 | 101.66 K |
| PWBK | Pacific West Bancorp | 7.60 | 33.41 M | -0.10 | -1.3 | 200 |
| EARI | Entertainment Arts Research Inc | 4.00 | 1.23 M | -2.66 | -39.94 | 640 |
| SPRN | Supernova Energy Inc | 7.75 | 66.36 K | -4.74 | -37.95 | 7.94 K |
| CBRI | CMTSU Liquidation Inc | 3.51 | 8.16 K | -0.04 | -1.13 | 116.59 K |
| ZVOI | Zovio Inc | 11.08 | 3.42 K | -0.24 | -2.12 | 109 K |
| CYRNQ | CYRNQ | 34.20 | 799 | -0.20 | -0.58 | 4.09 K |
| RTNB | root9B Holdings Inc | 22.50 | 610 | -0.75 | -3.23 | 1.25 K |
| SPDC | Speed Commerce Inc | 47.04 | 603 | -2.40 | -4.85 | 12.38 K |
| PRXIQ | Premier Exhibitions Inc | 6.06 | 491 | -0.04 | -0.66 | 1.47 K |
| WWIO | Wowio Inc | 7.02 | -2.08 | -22.86 | 747 | |
| PZOO | Pazoo Inc | 437.50 | -35.00 | -7.41 | 37 | |
| ESINQ | ITT Educational Services Inc | 9.35 | -0.26 | -2.71 | 485.88 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 8 | |
| GPUS | Alset AI Ventures Inc. | 13.20 | -2.80 | -17.5 | 62 | |
| CTA | Centaurus Energy Inc | 130.00 | -20.00 | -13.33 | 653 | |
| HEM | Hemostemix Inc | 21.40 | -2.60 | -10.83 | 255 | |
| KIP | Kiplin Metals Inc | 60.75 | -6.75 | -10 | 161.67 K | |
| LMR | Lomiko Metals Inc | 6.00 | -0.50 | -7.69 | 4.01 K | |
| CNS | Contagious Gaming Inc | 5.40 | -0.40 | -6.9 | 2.05 K | |
| PUMA | Puma Exploration Inc | 15.00 | -1.00 | -6.25 | 7.3 K | |
| FMS | Focus Graphite Inc | 4.60 | -0.30 | -6.12 | 18.26 K | |
| CAMB | Cambria Gold Mines Inc. | 83.50 | -5.00 | -5.65 | 22.8 K | |
| HAY | Hayasa Metals Inc. | 3.60 | -0.20 | -5.26 | 200 | |
| CTEK | CLEANTEK Industries Inc | 47.0588 | -2.353 | -4.76 | 330 | |
| LTV | Leonovus Inc | 6.00 | -0.30 | -4.76 | 1.17 K | |
| NXS | Nexus Gold Corp | 275.00 | -12.50 | -4.35 | 2 | |
| RX | BioSyent Inc | 10.9511 | -0.3185 | -2.83 | 18.4 K | |
| MXL-H | MX Gold Corp | 3.50 | -0.10 | -2.78 | 375 |