Loser Volumes for 15 January 2015 from 00:00:00 until 23:59:59
Loser Volumes for 15 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 | 28.8129 | 63.89 B | -0.3392 | -1.16 | 372.1 K |
| CQP | Cheniere Energy Partners LP | 14.4505 | 31.77 B | -0.2165 | -1.48 | 131.35 K |
| GSAT | Globalstar | 38.10 | 10.17 B | -1.95 | -4.87 | 222.43 K |
| SEB | Seaboard Corporation | 3719.0459 | 4.52 B | -158.9592 | -4.1 | 400 |
| PRK | Park National Corp | 52.846 | 3.41 B | -0.8329 | -1.55 | 14.6 K |
| LEU | Centrus Energy Corp | 4.60 | 3.22 B | -0.12 | -2.54 | 30 K |
| UUUU | Energy Fuels Inc | 4.50 | 2.82 B | -0.13 | -2.81 | 32.85 K |
| NOG | Northern Oil and Gas | 47.6784 | 2.3 B | -2.2665 | -4.54 | 256.9 K |
| CET | Central Securities Corp | 12.3898 | 1.54 B | -0.142 | -1.13 | 21.2 K |
| ESBA | Empire State Realty Op LP | 14.2136 | 1.49 B | -0.1197 | -0.84 | 800 |
| TMP | Tompkinstrustco | 35.9768 | 1.45 B | -0.3878 | -1.07 | 28.9 K |
| OBE | Obsidian Energy Ltd | 10.933 | 707.17 M | -0.205 | -1.84 | 585.29 K |
| BHB | Bar Harbor Bankshares | 14.0345 | 653.28 M | -0.6424 | -4.38 | 4.5 K |
| CTGO | Contango Ore Inc | 4.51 | 486.19 M | -0.09 | -1.96 | 6.14 K |
| RLGT | Radiant Logistics | 4.20 | 415.87 M | -0.12 | -2.78 | 26.52 K |
| CATX | Perspective Therapeutics Inc | 14.10 | 331.87 M | -0.70 | -4.73 | 53 K |
| CIX | Compx International Inc | 6.629 | 329.03 M | -0.3355 | -4.82 | 1.02 K |
| REI | Ring Energy Inc | 8.47 | 322.39 M | -0.53 | -5.89 | 122 K |
| BKTI | Bk Technologies Inc | 18.2184 | 291.71 M | -0.1196 | -0.65 | 2.38 K |
| GTE | Gran Tierra Energy Inc | 32.50 | 259.54 M | -2.20 | -6.34 | 84.45 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.6299 | 256.78 M | -0.2231 | -5.79 | 403.02 K |
| FRD | Friedman Industries Inc | 5.5748 | 253.03 M | -0.187 | -3.25 | 15.9 K |
| CMT | Core Molding Technologies Inc | 13.6594 | 210.14 M | -0.91 | -6.25 | 15.3 K |
| PLX | Protalix Biotherapeutics | 22.30 | 190.95 M | -0.40 | -1.76 | 38.7 K |
| SIF | Sifco Industries | 28.49 | 162.54 M | -0.42 | -1.45 | 1.3 K |
| PLG | Platinum Group Metals Ltd | 44.50 | 162.34 M | -1.50 | -3.26 | 5.67 K |
| PED | Pedevco Corp | 75.20 | 158.95 M | -2.80 | -3.59 | 54 |
| EPM | Evolution Petroleum Corp | 3.5882 | 137.2 M | -0.1694 | -4.51 | 78.3 K |
| WYY | Widepoint Corp | 14.00 | 103.62 M | -0.50 | -3.45 | 34.7 K |
| MHH | Mastech Holdings Inc | 5.155 | 93.11 M | -0.13 | -2.46 | 5.09 K |
| OPHC | Optimumbank Hlds | 9.01 | 77.29 M | -0.20 | -2.17 | 200 |
| BDL | Flanigan's Enterprises | 26.9202 | 73.31 M | -1.1581 | -4.12 | 6.63 K |
| IBIO | Ibio Inc | 2100.00 | 71.04 M | -100.00 | -4.55 | 74 |
| CVU | CPI Aerostructures | 11.59 | 62.22 M | -0.37 | -3.09 | 9.4 K |
| CPHI | China Pharma Holdings | 30.00 | 61.68 M | -1.00 | -3.23 | 174 |
| DXR | Daxor Corp | 6.1127 | 61.01 M | -0.3336 | -5.18 | 6.64 K |
| XTNT | Xtant Medical Holdings Inc | 35.04 | 60.21 M | -0.60 | -1.68 | 652 |
| AGIG | AGIG | 21.25 | 43.51 M | -1.25 | -5.56 | 114 |
| GRF | Eagle Capital Growth Fund | 4.1717 | 41.19 M | -0.1165 | -2.72 | 11.6 K |
| NNVC | Nanoviricides Inc | 51.40 | 34.01 M | -3.80 | -6.88 | 10.32 K |
| SDEV | Stablecoin Development Corporation | 55670.0195 | 29.83 M | -2024.3672 | -3.51 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 137.0999 | 26.98 M | -19.20 | -12.28 | 7.11 K |
| ACCS | Access Newswire Inc | 8.5802 | 25.54 M | -0.3504 | -3.92 | 71.07 K |
| JOB | General Employment Enterprises | 8.641 | 23.41 M | -0.191 | -2.16 | 19.99 K |
| BESS | Bimergen Energy Corporation | 42.00 | 21.86 M | -1.40 | -3.23 | 50 |
| CVM | Cel-Sci Corp | 487.50 | 20.62 M | -7.50 | -1.52 | 325 |
| MXC | Mexco Energy Corp | 4.1759 | 18.73 M | -0.2141 | -4.88 | 5.7 K |
| VNRX | Volitionrx Ltd | 4.80 | 11.92 M | -0.30 | -5.88 | 11.13 K |
| REED | Reed's, Inc. | 1567.5787 | 11.03 M | -25.9342 | -1.63 | 139 |
| TOVX | Theriva Biologics Inc | 13650.00 | 10.27 M | -87.50 | -0.64 | 117 |
| AMBO | Ambow Education Holding Ltd ADR | 6.00 | 7.23 M | -3.00 | -33.33 | 3 |
| CANF | Can-Fite Biopharma Ltd ADR | 10709.9912 | 6.83 M | -389.9971 | -3.51 | 24 |
| AUMN | Golden Minerals Company | 11.725 | 2.97 M | -0.525 | -4.29 | 7.75 K |
| OGEN | Oragenics Inc | 14580.00 | 2.3 M | -360.00 | -2.41 | 3 |
| TPHS | Trinity Pl Hlds Inc | 7.0705 | 1.52 M | -0.0498 | -0.7 | 4.72 K |
| ENSV | Enservco Corpporation | 26.85 | 75.64 K | -0.45 | -1.65 | 1.92 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.3099 | -0.5198 | -2.28 | 213 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 23.659 | 4.89 T | -0.66 | -2.71 | 240.06 M |
| MSFT | Microsoft Corporation | 38.6345 | 2.84 T | -0.4035 | -1.03 | 32.75 M |
| AMZN | Amazon.com Inc | 14.3475 | 2.5 T | -0.316 | -2.16 | 88.38 M |
| AVGO | Broadcom Inc. | 7.7453 | 1.82 T | -0.1583 | -2 | 18.37 M |
| META | Meta Platforms Inc | 73.4734 | 1.51 T | -2.2127 | -2.92 | 34.13 M |
| MU | Micron Technology | 28.5759 | 1.04 T | -0.7315 | -2.5 | 28.51 M |
| ASML | ASML Holding N.V. ADR | 91.4012 | 677.21 B | -1.031 | -1.12 | 1.28 M |
| CSCO | Cisco Systems Inc | 19.4631 | 449.99 B | -0.3621 | -1.83 | 29.52 M |
| PANW | Palo Alto Networks Inc | 20.3466 | 263.89 B | -0.7034 | -3.34 | 6.98 M |
| TXN | Texas Instruments | 38.3058 | 254.44 B | -0.234 | -0.61 | 5.8 M |
| AMGN | Amgen Inc | 109.877 | 202.95 B | -2.3434 | -2.09 | 2.9 M |
| TMUS | T-Mobile US | 28.0561 | 194.89 B | -0.3749 | -1.32 | 4.31 M |
| STX | Seagate Technology | 37.3187 | 190.97 B | -1.3842 | -3.58 | 3.55 M |
| ADI | Analog Devices | 41.9648 | 181.13 B | -0.6207 | -1.46 | 1.99 M |
| WDC | Western Digital Cp | 65.84 | 179.17 B | -2.5594 | -3.74 | 2.87 M |
| QCOM | Qualcomm Inc | 51.8669 | 175.99 B | -0.6104 | -1.16 | 10.86 M |
| MRVL | Marvell Technology Inc | 13.805 | 169.91 B | -0.1439 | -1.03 | 7.4 M |
| GILD | Gilead Sciences Inc | 67.2867 | 160.55 B | -1.2849 | -1.87 | 11.44 M |
| IBKR | Interactive Brokers | 7.0408 | 155.61 B | -0.1793 | -2.48 | 1.6 M |
| HON | Honeywell International Inc. Common Stock | 69.1214 | 154.07 B | -1.1246 | -1.6 | 3.89 M |
| BKNG | Booking Holdings Inc | 39.1977 | 137.51 B | -1.4694 | -3.61 | 36.29 M |
| VRTX | Vertex Pharmaceutic | 117.78 | 121.16 B | -2.60 | -2.16 | 1.05 M |
| ISRG | Intuitive Surg Inc | 58.2644 | 119.53 B | -1.22 | -2.05 | 2.23 M |
| SBUX | Starbucks Corporation | 31.8234 | 117.67 B | -0.3359 | -1.04 | 8.13 M |
| FTNT | Fortinet Inc | 6.054 | 111.63 B | -0.13 | -2.1 | 5.76 M |
| MAR | Marriot International | 68.1869 | 98.73 B | -0.4211 | -0.61 | 1.79 M |
| MNST | Monster Beverage Cp | 19.3766 | 91.43 B | -0.2459 | -1.25 | 6.39 M |
| MELI | MercadoLibre Inc | 115.7127 | 91.33 B | -1.6235 | -1.38 | 402.27 K |
| CDNS | Cadence Design Systems, Inc. | 17.73 | 89.98 B | -0.53 | -2.9 | 4.13 M |
| INTU | Intuit Inc | 78.0063 | 81.06 B | -1.0544 | -1.33 | 910.59 K |
| ROST | Ross Stores Inc | 40.8324 | 76.63 B | -0.6676 | -1.61 | 3.44 M |
| ORLY | O'Reilly Automotive | 11.9974 | 72.43 B | -0.1663 | -1.37 | 9.55 M |
| SNPS | Synopsys Inc | 41.73 | 71.51 B | -0.50 | -1.18 | 396.02 K |
| PCAR | Paccar Inc | 27.9131 | 69.6 B | -0.6124 | -2.15 | 2.97 M |
| REGN | Regeneron Pharmaceuticals | 394.4552 | 68.78 B | -7.1417 | -1.78 | 982.9 K |
| NXPI | Nxp Semiconductors | 67.7282 | 67.98 B | -3.0588 | -4.32 | 4.79 M |
| MPWR | Monolithic Power Sys | 41.3838 | 65.53 B | -0.8945 | -2.12 | 235.9 K |
| WBD | Discovery Inc Series A | 29.47 | 64.61 B | -0.53 | -1.77 | 5.08 M |
| FANG | Diamondback Energy | 48.7735 | 57.58 B | -1.4221 | -2.83 | 2.09 M |
| BKR | Baker Hughes A Ge Co. Cl A | 28.4399 | 56.8 B | -0.68 | -2.34 | 5.28 M |
| TER | Teradyne Inc | 16.857 | 54.78 B | -0.0929 | -0.55 | 2.26 M |
| FAST | Fastenal Company | 8.1603 | 53.98 B | -0.1744 | -2.09 | 19.79 M |
| EA | Electronic Arts Inc | 45.305 | 52.42 B | -0.2526 | -0.55 | 3.07 M |
| FITB | Fifth Third Bancorp | 12.2722 | 50.79 B | -0.1294 | -1.04 | 9.33 M |
| EBAY | Ebay Inc | 19.7929 | 48.57 B | -0.3771 | -1.87 | 27.81 M |
| ODFL | Old Dominion Freight Line Inc | 23.0033 | 48.45 B | -0.1851 | -0.8 | 1.73 M |
| NBIS | Nebius Group N.V. | 17.72 | 47.67 B | -0.68 | -3.7 | 2.56 M |
| GRMN | Garmin Ltd | 36.54 | 46.87 B | -0.7046 | -1.89 | 1.25 M |
| CCEP | Coca-Cola Europacific Partners Plc | 19.6053 | 46.54 B | -0.4824 | -2.4 | 4.85 M |
| ADSK | Autodesk Inc | 55.71 | 44.29 B | -0.70 | -1.24 | 1.13 M |
| FLEX | Flextronics Intl Ltd | 7.7684 | 43.42 B | -0.0981 | -1.25 | 3.41 M |
| TTWO | Take-Two Interactive Software | 27.70 | 43.01 B | -0.14 | -0.5 | 1.17 M |
| IDXX | Idexx Laboratories | 79.165 | 42.94 B | -1.06 | -1.32 | 930.63 K |
| MCHP | Microchip Technology | 17.6632 | 42.75 B | -0.2185 | -1.22 | 3.42 M |
| JD | Jd.com Inc ADR | 21.2079 | 40.77 B | -0.4547 | -2.1 | 5.08 M |
| AXON | Axon Enterprise Inc | 25.23 | 40.49 B | -0.68 | -2.62 | 1.45 M |
| ROP | Roper Industries | 136.6232 | 37.07 B | -2.023 | -1.46 | 732.61 K |
| ALNY | Alnylam Pharmaceuticals | 98.64 | 36.28 B | -4.91 | -4.74 | 496.1 K |
| HBAN | Huntington Bcshs | 6.1896 | 35.19 B | -0.0892 | -1.42 | 10.95 M |
| ON | On Semiconductor | 9.68 | 33.75 B | -0.29 | -2.91 | 5.66 M |
| WDAY | Workday Inc | 78.06 | 33.43 B | -2.95 | -3.64 | 1.5 M |
| NTRS | Northern Trust Corp | 45.9381 | 33.4 B | -0.342 | -0.74 | 1.22 M |
| NTAP | Netapp Inc | 29.0426 | 32.86 B | -0.3247 | -1.11 | 3.16 M |
| MSTR | Strategy | 15.366 | 32.55 B | -0.504 | -3.18 | 357.85 K |
| CASY | Casey's General Stor | 84.2231 | 31.94 B | -0.5968 | -0.7 | 214.5 K |
| EXPE | Expedia Group Inc | 77.6254 | 31.2 B | -2.69 | -3.35 | 2.98 M |
| ERIC | Ericsson ADR | 8.5475 | 30.99 B | -0.0643 | -0.75 | 3.24 M |
| BIIB | Biogen Inc | 339.88 | 29.85 B | -8.87 | -2.54 | 1.67 M |
| ILMN | Illumina Inc | 175.9825 | 29.37 B | -1.4591 | -0.82 | 1.75 M |
| TSEM | Tower Semiconductor | 13.32 | 27.77 B | -0.09 | -0.67 | 1.27 M |
| DXCM | Dexcom | 14.355 | 27.61 B | -0.43 | -2.91 | 2.22 M |
| TCOM | Trip.com Group Ltd ADR | 22.7146 | 27.48 B | -0.1941 | -0.85 | 3.75 M |
| SATS | Echostar Corp | 33.2037 | 26.67 B | -0.4856 | -1.44 | 124.05 K |
| LPLA | Lpl Financial Hld | 34.7835 | 26.29 B | -0.3348 | -0.95 | 857.9 K |
| CPRT | Copart Inc | 4.38 | 25.87 B | -0.04 | -0.9 | 3.46 M |
| VRSN | Verisign Inc | 54.8852 | 25.48 B | -0.6864 | -1.24 | 470.4 K |
| FCNCA | First Citizens Bancs | 214.3612 | 25.04 B | -2.7454 | -1.26 | 14.9 K |
| WWD | Woodward Inc | 39.2216 | 24.97 B | -1.132 | -2.81 | 735.13 K |
| TROW | T Rowe Price Group | 52.8378 | 24.96 B | -0.4826 | -0.91 | 1.25 M |
| FWONK | Liberty Media F1 Series K | 24.1914 | 24.32 B | -0.4175 | -1.7 | 997.56 K |
| PFG | Principal Financial Group Inc | 31.455 | 23.63 B | -0.5369 | -1.68 | 1.21 M |
| INCY | Incyte Corp | 72.90 | 23.51 B | -2.875 | -3.79 | 1.4 M |
| INSM | Insmed Inc | 14.16 | 23.18 B | -0.39 | -2.68 | 482.58 K |
| DLTR | Dollar Tree Inc | 66.41 | 23.15 B | -0.96 | -1.42 | 8.25 M |
| EXPD | Expeditors Intl | 37.4973 | 22.93 B | -0.2778 | -0.74 | 809.8 K |
| FWONA | Liberty Media F1 Series A | 23.0267 | 22.32 B | -0.44 | -1.87 | 1.36 M |
| MKSI | Mks Instruments Inc | 29.7759 | 22.23 B | -0.1885 | -0.63 | 262.4 K |
| FFIV | F5 Networks Inc | 124.22 | 22.13 B | -1.38 | -1.1 | 870.72 K |
| CHRW | C.H. Robinson Ww | 55.722 | 21.98 B | -0.3535 | -0.63 | 1.14 M |
| FSLR | First Solar Inc | 40.16 | 21.79 B | -2.12 | -5.01 | 2.5 M |
| CTSH | Cognizant Tech Sol | 47.4905 | 21.5 B | -0.5028 | -1.05 | 4.76 M |
| ULTA | Ulta Beauty Inc | 127.14 | 20.44 B | -1.61 | -1.25 | 678.2 K |
| MTSI | Macom Technology S | 28.41 | 20.37 B | -1.08 | -3.66 | 141.1 K |
| STRL | Sterling Constructio | 5.83 | 20.28 B | -0.21 | -3.48 | 33.82 K |
| VTRS | Viatris Inc | 42.7451 | 20.08 B | -1.4994 | -3.39 | 4.03 M |
| ENTG | Entegris Inc | 11.4991 | 19.67 B | -0.1819 | -1.56 | 480.79 K |
| SMCI | Super Micro Computer | 3.315 | 19.47 B | -0.055 | -1.63 | 5.91 M |
| SBAC | SBA Communications | 99.4386 | 18.41 B | -1.4311 | -1.42 | 994.8 K |
| EWBC | East West Bancorp | 27.9423 | 17.95 B | -0.3732 | -1.32 | 641.28 K |
| SSNC | SS&C Technologies | 24.272 | 17.79 B | -0.8576 | -3.41 | 586 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 40.9288 | 946.43 B | -1.3546 | -3.2 | 42.46 M |
| V | Visa Inc | 58.4661 | 676.53 B | -0.5613 | -0.95 | 10.58 M |
| XOM | Exxon Mobil Corporation | 60.0312 | 650.51 B | -0.5263 | -0.87 | 18.76 M |
| JNJ | Johnson & Johnson | 75.0632 | 634.06 B | -1.1059 | -1.45 | 10.83 M |
| MA | Mastercard Inc | 76.929 | 476.83 B | -1.1317 | -1.45 | 4.33 M |
| ABBV | Abbvie Inc | 39.8199 | 458.24 B | -0.5129 | -1.27 | 6.15 M |
| BAC | Bank of America Corporation | 11.9916 | 440.34 B | -0.6627 | -5.24 | 193.24 M |
| CAT | Caterpillar Inc | 63.8554 | 409.34 B | -0.7952 | -1.23 | 6.68 M |
| CVX | Chevron Corp | 63.409 | 387.94 B | -0.7596 | -1.18 | 9.66 M |
| GE | General Electric Company | 96.3814 | 369.59 B | -0.8175 | -0.84 | 6.57 M |
| MS | Morgan Stanley | 25.3749 | 338.3 B | -0.4623 | -1.79 | 17.57 M |
| HD | Home Depot | 77.5057 | 332.02 B | -1.2507 | -1.59 | 6.89 M |
| ORCL | Oracle Corporation | 36.9037 | 330.72 B | -0.3722 | -1 | 13.43 M |
| MRK | Merck & Company | 41.6403 | 323.72 B | -0.5115 | -1.21 | 10.02 M |
| GS | Goldman Sachs Group | 142.8011 | 313.07 B | -1.3921 | -0.97 | 3.15 M |
| PM | Philip Morris International Inc | 47.5514 | 300.8 B | -0.3445 | -0.72 | 5.09 M |
| RY | Royal Bank of Canada | 40.3377 | 290.56 B | -0.3469 | -0.85 | 1.05 M |
| BABA | Alibaba Group Holding ADR | 93.4849 | 269.04 B | -3.174 | -3.28 | 18.26 M |
| WFC | Wells Fargo & Company | 36.8449 | 264.12 B | -0.385 | -1.03 | 32.14 M |
| C | Citigroup Inc | 34.8297 | 225.46 B | -1.3422 | -3.71 | 48.8 M |
| AXP | American Express Company | 73.188 | 222.55 B | -1.0141 | -1.37 | 5.83 M |
| ANET | Arista Networks Inc | 3.9506 | 219.08 B | -0.1157 | -2.85 | 7.05 M |
| TMO | Thermo Fisher Scientific Inc | 119.9431 | 211.18 B | -2.0002 | -1.64 | 2.72 M |
| IBM | International Business Machines | 93.058 | 201.31 B | -0.7405 | -0.79 | 4.44 M |
| TD | Toronto Dominion Bank | 26.2609 | 197.88 B | -0.3902 | -1.46 | 3.94 M |
| APH | Amphenol Corp | 11.6778 | 187.82 B | -0.117 | -0.99 | 2.71 M |
| UNP | Union Pacific Corp | 86.1144 | 182.46 B | -0.4353 | -0.5 | 5.65 M |
| ABT | Abbott Laboratories | 35.4338 | 179.51 B | -0.2661 | -0.75 | 3.92 M |
| SCHW | The Charles Schwab Corp | 23.1791 | 177.34 B | -0.4867 | -2.06 | 13.3 M |
| BLK | Blackrock Inc | 258.8865 | 171.91 B | -2.4948 | -0.95 | 662.09 K |
| TJX | TJX Companies | 27.963 | 170.37 B | -0.407 | -1.43 | 7.4 M |
| BX | Blackstone Inc | 18.3817 | 158.89 B | -0.2637 | -1.41 | 4.4 M |
| COP | ConocoPhillips | 42.9538 | 146.51 B | -0.8464 | -1.93 | 9.99 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.6547 | 144.03 B | -0.07 | -1.48 | 4.27 M |
| DHR | Danaher Corp | 33.2671 | 135.54 B | -0.4015 | -1.19 | 6.24 M |
| CRM | Salesforce.com Inc | 54.3126 | 134.04 B | -2.109 | -3.74 | 4.82 M |
| BMY | Bristol-Myers Squibb Company | 42.3407 | 126.79 B | -0.9069 | -2.1 | 9.1 M |
| SYK | Stryker Corp | 80.365 | 126.6 B | -1.5371 | -1.88 | 1.49 M |
| SPGI | S&P Global Inc | 79.0753 | 126.21 B | -0.5463 | -0.69 | 1.09 M |
| GLW | Corning Inc | 17.1842 | 126.21 B | -0.1717 | -0.99 | 9.17 M |
| PH | Parker-Hannifin Corp | 99.4921 | 124.52 B | -2.0242 | -1.99 | 1.38 M |
| LOW | Lowe's Companies | 54.1434 | 116.49 B | -0.8486 | -1.54 | 5.29 M |
| CM | Canadian Imperial Bank of Commerce | 19.5131 | 107.2 B | -0.1326 | -0.67 | 675.8 K |
| BNS | Bank of Nova Scotia | 28.7921 | 106.67 B | -0.2246 | -0.77 | 1.08 M |
| NOW | Servicenow Inc | 63.63 | 101.87 B | -2.71 | -4.09 | 1.02 M |
| PNC | PNC Bank | 57.8075 | 100.79 B | -0.4068 | -0.7 | 4.74 M |
| USB | U.S. Bancorp | 27.559 | 99.65 B | -0.2693 | -0.97 | 10.88 M |
| MCK | Mckesson Corp | 194.3402 | 98.45 B | -2.051 | -1.04 | 973.3 K |
| PWR | Quanta Services | 25.3915 | 93.91 B | -0.5415 | -2.09 | 3.49 M |
| BN | Brookfield Corporation | 10.2968 | 93.07 B | -0.0859 | -0.83 | 2.81 M |
| KKR | KKR & Co. LP | 17.55 | 92.65 B | -0.3308 | -1.85 | 2.17 M |
| CMI | Cummins Inc | 104.5885 | 91.71 B | -0.6503 | -0.62 | 1.73 M |
| MPC | Marathon Petroleum Corp | 27.301 | 90.28 B | -0.2771 | -1 | 9.46 M |
| FCX | Freeport-Mcmoran Inc | 16.3212 | 89.99 B | -0.3651 | -2.19 | 25.35 M |
| ACN | Accenture Plc | 72.1792 | 89.95 B | -0.4993 | -0.69 | 1.82 M |
| VLO | Valero Energy Corp | 28.5635 | 89.82 B | -0.512 | -1.76 | 11.22 M |
| HCA | Hca Holdings Inc | 65.0372 | 84.78 B | -0.362 | -0.55 | 2.77 M |
| PSX | Phillips 66 | 39.1763 | 82.9 B | -0.2188 | -0.56 | 5.53 M |
| ICE | Intercontinental Exchange | 35.6643 | 82.45 B | -0.4022 | -1.12 | 5.82 M |
| MCO | Moody's Corp | 82.6736 | 82.36 B | -0.9545 | -1.14 | 1.46 M |
| ITW | Illinois Tool Works Inc | 70.8097 | 81.42 B | -0.5147 | -0.72 | 1.74 M |
| RCL | Royal Caribbean Cruises Ltd | 71.032 | 78.73 B | -0.3834 | -0.54 | 1.22 M |
| SLB | Schlumberger N.V. | 55.8958 | 78.37 B | -1.2838 | -2.25 | 10.92 M |
| EOG | Eog Resources | 63.6285 | 77.97 B | -0.8898 | -1.38 | 4.94 M |
| SU | Suncor Energy Inc | 18.6362 | 77.7 B | -0.3909 | -2.05 | 5.53 M |
| AMT | American Tower Corp | 73.1513 | 77.65 B | -0.7446 | -1.01 | 3.06 M |
| CI | Cigna Corp | 97.0723 | 76.6 B | -0.5268 | -0.54 | 1.13 M |
| ECL | Ecolab Inc | 88.708 | 75.64 B | -0.5727 | -0.64 | 1.46 M |
| GM | General Motors Company | 25.7432 | 74.51 B | -0.67 | -2.54 | 19.44 M |
| HLT | Hilton Inc | 49.6463 | 73.98 B | -0.64 | -1.27 | 792.1 K |
| TRP | Tc Energy Corp | 22.7454 | 73.54 B | -0.3569 | -1.54 | 1.3 M |
| KMI | Kinder Morgan | 23.1125 | 73.11 B | -0.2551 | -1.09 | 10.39 M |
| MFC | Manulife Financial Corp | 9.9285 | 72.74 B | -0.2868 | -2.81 | 2.29 M |
| URI | United Rentals | 80.4922 | 71.52 B | -0.862 | -1.06 | 3.33 M |
| NWG | Natwest Group Plc ADR | 6.5636 | 71.52 B | -0.1023 | -1.53 | 1.21 M |
| APO | Apollo Global Management Llc C | 13.9006 | 70.69 B | -0.3428 | -2.41 | 1.06 M |
| ET | Energy Transfer LP | 10.3177 | 70.06 B | -0.1109 | -1.06 | 2.84 M |
| MSI | Motorola Solutions | 52.9384 | 69.36 B | -0.2922 | -0.55 | 1.47 M |
| CRH | CRH Plc ADR | 17.0975 | 66.73 B | -0.1738 | -1.01 | 280 K |
| DB | Deutsche Bank Ag | 21.4142 | 66.31 B | -0.1502 | -0.7 | 2.56 M |
| BSX | Boston Scientific Corp | 14.31 | 65.77 B | -0.19 | -1.31 | 13.15 M |
| GWW | W.W. Grainger | 198.5591 | 65.28 B | -3.3216 | -1.65 | 489.9 K |
| AJG | Arthur J. Gallagher & Company | 37.9431 | 63.66 B | -0.2275 | -0.6 | 551.1 K |
| NKE | Nike Inc | 42.357 | 61.75 B | -0.4107 | -0.96 | 4.23 M |
| MET | Metlife Inc | 32.0094 | 61.02 B | -0.6405 | -1.96 | 10.39 M |
| FIX | Comfort Systems USA | 14.9678 | 60.99 B | -0.5742 | -3.69 | 127.07 K |
| RELX | Relx Plc ADR | 12.5967 | 60.43 B | -0.1564 | -1.23 | 134.4 K |
| TEL | TE Connectivity Ltd | 51.3596 | 59.24 B | -0.4531 | -0.87 | 2.2 M |
| F | Ford Motor Company | 8.1604 | 57.26 B | -0.1373 | -1.65 | 24.98 M |
| LHX | L3Harris Technologies Inc | 53.9456 | 55.93 B | -0.8896 | -1.62 | 655.9 K |
| DAL | Delta Air Lines Inc | 39.3416 | 55.88 B | -0.2271 | -0.57 | 8.53 M |
| AME | Amtek Inc | 44.8149 | 55.46 B | -0.714 | -1.57 | 1.15 M |
| CIEN | Ciena Corp | 18.61 | 55.34 B | -0.79 | -4.07 | 3.08 M |
| CVE | Cenovus Energy Inc | 15.1078 | 54.6 B | -0.1801 | -1.18 | 2.11 M |
| KEYS | Keysight Technologies Inc Comm | 34.47 | 54.46 B | -0.46 | -1.32 | 954.35 K |
| CAH | Cardinal Health | 59.6176 | 53.41 B | -0.8111 | -1.34 | 1.22 M |
| DVN | Devon Energy Corp | 39.1932 | 51.95 B | -0.4335 | -1.09 | 3.76 M |
| WAB | Wabtec Corp | 77.2591 | 51.33 B | -0.9018 | -1.15 | 398.01 K |
| STT | State Street Corp | 53.2819 | 51.31 B | -0.4173 | -0.78 | 2.37 M |
| AZO | Autozone | 575.28 | 48.28 B | -7.50 | -1.29 | 196.61 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BBD-B | Bombardier Inc Series B | 76.75 | -26.75 | -25.85 | 2.6 M | |
| BBD-A | Bombardier Inc | 80.00 | -23.75 | -22.89 | 919.37 K | |
| BB | Blackberry Ltd | 12.08 | -2.94 | -19.57 | 7.41 M | |
| HMMC | Hemlo Mining Corp. | 13.50 | -2.25 | -14.29 | 46 | |
| BBD-PD | Bombardier Inc Pref D | 4.3122 | -0.5117 | -10.61 | 11.24 K | |
| SKE | Skeena Resources Ltd | 4.00 | -0.40 | -9.09 | 3.01 K | |
| BBD-PB | Bombardier Inc Pref B | 4.0535 | -0.3347 | -7.63 | 28.57 K | |
| SGY | Surge Energy Inc | 12.5167 | -0.9956 | -7.37 | 446.19 K | |
| GTE | Gran Tierra Energy Inc | 39.00 | -2.60 | -6.25 | 40.99 K | |
| IFP | Interfor Corp | 18.2178 | -1.1738 | -6.05 | 470.7 K | |
| ELE | Elemental Royalty Corporation | 4902.6919 | -312.938 | -6 | 6 | |
| WEED | Canopy Growth Corp | 20.70 | -1.30 | -5.91 | 5.59 K | |
| ELVA | Electrovaya Inc | 3.25 | -0.20 | -5.8 | 20.54 K | |
| PTM | Platinum Group Metals Ltd | 50.00 | -3.00 | -5.66 | 28.29 K | |
| PSK | Prairiesky Royalty Ltd | 8.2531 | -0.4835 | -5.53 | 1.66 M | |
| BBD-PC | Bombardier Inc Pref C | 7.2234 | -0.4115 | -5.39 | 41.3 K | |
| BRAG | Bragg Gaming Group Inc | 4.45 | -0.25 | -5.32 | 84.1 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.6536 | -0.1973 | -5.12 | 9.9 K | |
| MG | Magna International Inc | 36.2314 | -1.9057 | -5 | 1.72 M | |
| ACB | Aurora Cannabis Inc | 49.80 | -2.40 | -4.6 | 1.48 K | |
| BTE | Baytex Energy Corp | 14.9892 | -0.715 | -4.55 | 2.36 M | |
| USA | Americas Silver Corp | 6.30 | -0.30 | -4.55 | 22.6 K | |
| TRZ | Transat At Inc | 8.00 | -0.37 | -4.42 | 71.09 K | |
| FRU | Freehold Royalties Ltd | 7.777 | -0.3529 | -4.34 | 419.62 K | |
| VET | Vermilion Energy Inc | 28.871 | -1.2812 | -4.25 | 327.9 K | |
| ISC | Information Services Corp | 10.6887 | -0.4674 | -4.19 | 4.8 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.2547 | -0.4672 | -3.99 | 9.25 K | |
| WFG | West Fraser Timber CO Ltd | 54.5753 | -2.0782 | -3.67 | 104.7 K | |
| CEU | Ces Energy Solutions Corp | 3.8144 | -0.1421 | -3.59 | 903.6 K | |
| KLS | Kelso Technologies Inc | 5.6073 | -0.2084 | -3.58 | 48.2 K | |
| WPRT | Westport Fuel Systems Inc | 39.90 | -1.40 | -3.39 | 8.17 K | |
| CJ | Cardinal Energy Ltd | 5.9912 | -0.2048 | -3.31 | 271.6 K | |
| MRC | Morguard Corp | 140.525 | -4.7088 | -3.24 | 3.62 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 17.2685 | -0.56 | -3.14 | 214.4 K | |
| OBE | Obsidian Energy Ltd | 13.16 | -0.42 | -3.09 | 5.37 M | |
| HPS-A | Hammond Power Solutions Inc | 5.0359 | -0.1533 | -2.95 | 413 | |
| PXT | Parex Resources Inc | 4.5706 | -0.1368 | -2.91 | 342.2 K | |
| CSCI | Cosciens Biopharma Inc | 6800.00 | -200.00 | -2.86 | 5 | |
| QSP-UN | Restaurant Brands International Limited Partnership | 32.2898 | -0.939 | -2.83 | 29.15 K | |
| PHX | Phx Energy Services Corp | 3.0621 | -0.0853 | -2.71 | 150.36 K | |
| MFC | Manulife Fin | 12.0238 | -0.3325 | -2.69 | 4.61 M | |
| QSR | Restaurant Brands International Inc | 34.1727 | -0.9442 | -2.69 | 355.4 K | |
| CFP | Canfor Corp | 27.10 | -0.73 | -2.62 | 453.6 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.3942 | -0.3554 | -2.58 | 12.04 K | |
| EFR | Energy Fuels Inc | 5.40 | -0.14 | -2.53 | 31.7 K | |
| MAL | Magellan Aero | 9.8803 | -0.248 | -2.45 | 7.83 K | |
| PPL | Pembina Pipeline Corp | 17.2424 | -0.4304 | -2.44 | 1.05 M | |
| MTL | Mullen Group Ltd | 10.5263 | -0.2615 | -2.42 | 268.2 K | |
| LNR | Linamar Corp | 58.1598 | -1.4352 | -2.41 | 140.21 K | |
| AAV | Advantage Oil & Gas Ltd | 5.32 | -0.13 | -2.39 | 328.96 K | |
| MRE | Martinrea International Inc | 7.5298 | -0.1833 | -2.38 | 227.86 K | |
| WSP | WSP Global Inc | 26.0955 | -0.6116 | -2.29 | 195.4 K | |
| IAG | IA Financial Corp Inc | 28.5245 | -0.6671 | -2.29 | 205.1 K | |
| MRD | Melcor Dev | 10.5051 | -0.2393 | -2.23 | 15.26 K | |
| DXT | Dexterra Group Inc | 6.081 | -0.137 | -2.2 | 31.06 K | |
| KEY | Keyera Corp | 17.7341 | -0.3964 | -2.19 | 666.66 K | |
| CTC | Canadian Tire Corp Ltd | 183.6179 | -3.959 | -2.11 | 304 | |
| ARX | Arc Resources Ltd | 13.7472 | -0.2946 | -2.1 | 893.1 K | |
| ORIO | ORIO | 13.9592 | -0.2939 | -2.06 | 9.78 K | |
| BDI | Black Diamond Group Ltd | 7.8009 | -0.1587 | -1.99 | 162.47 K | |
| MATR | Mattr Corp | 30.9693 | -0.6201 | -1.96 | 559.98 K | |
| WPK | Winpak Ltd | 27.7773 | -0.5422 | -1.91 | 3.62 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 10.6915 | -0.2071 | -1.9 | 61.97 K | |
| BU | Burcon Nutrascience Corp | 51.2821 | -0.9925 | -1.9 | 804 | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.3827 | -0.1603 | -1.88 | 44.27 K | |
| SU | Suncor Energy Inc | 22.2887 | -0.4234 | -1.86 | 3.95 M | |
| EFN | Element Fleet Management Corp | 8.3861 | -0.1578 | -1.85 | 744.19 K | |
| ADEN | Adentra Inc | 10.1808 | -0.1896 | -1.83 | 5.3 K | |
| BCE-PI | BCE Inc Pref AI | 11.6283 | -0.2075 | -1.75 | 5.66 K | |
| VLN | Velan Inc Sv | 17.0739 | -0.3025 | -1.74 | 1.2 K | |
| SLF | Sun Life Financial Inc | 23.9875 | -0.4168 | -1.71 | 2.05 M | |
| MDP | Medexus Pharmaceuticals Inc | 4.35 | -0.075 | -1.69 | 2.3 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.6497 | -0.1984 | -1.67 | 3.27 K | |
| ACD | Accord Financial | 6.9156 | -0.1162 | -1.65 | 200 | |
| Y | Yellow Pages Ltd | 12.6946 | -0.2125 | -1.65 | 21.8 K | |
| GWO | Great-West Lifeco Inc | 18.0522 | -0.2998 | -1.63 | 593.58 K | |
| CXI | Currency Exchange International Corp | 22.25 | -0.36 | -1.59 | 12.4 K | |
| BNE | Bonterra Energy Corp | 26.2566 | -0.4241 | -1.59 | 118.06 K | |
| REI-UN | RioCan Real Estate Investment Trust | 14.9089 | -0.2391 | -1.58 | 1.57 M | |
| POW | Power Corp of Canada Sv | 16.2354 | -0.2582 | -1.57 | 664.05 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.2754 | -0.1304 | -1.55 | 2.58 K | |
| PSI | Pason Systems Inc | 11.0153 | -0.1733 | -1.55 | 180.55 K | |
| GBT | Bmtc Group Inc | 12.4249 | -0.1935 | -1.53 | 160 | |
| BHC | Bausch Health Companies Inc | 184.46 | -2.86 | -1.53 | 391.48 K | |
| RUS | Russel Metals | 11.4171 | -0.1725 | -1.49 | 178 K | |
| CGO | Cogeco Inc Sv | 39.7653 | -0.5988 | -1.48 | 17.44 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.9756 | -0.1336 | -1.47 | 49.23 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.3166 | -0.1967 | -1.46 | 11.35 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.8657 | -0.1304 | -1.45 | 4.54 K | |
| BCE-PG | Bce Inc Pref G | 11.7064 | -0.1679 | -1.41 | 400 | |
| FTT | Finning Intl | 15.07 | -0.2158 | -1.41 | 1.03 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 12.26 | -0.1744 | -1.4 | 1.2 K | |
| CPH | Cipher Pharmaceuticals Inc | 17.00 | -0.24 | -1.39 | 36.8 K | |
| ATS | Ats Corp | 14.30 | -0.20 | -1.38 | 49.5 K | |
| GEI | Gibson Energy Inc | 10.7146 | -0.1478 | -1.36 | 556.25 K | |
| PD | Precision Drilling Corp | 117.40 | -1.60 | -1.34 | 2.75 M | |
| IGM | Igm Financial Inc | 22.396 | -0.2996 | -1.32 | 120.64 K | |
| TRP | TC Energy Corp | 26.2949 | -0.3496 | -1.31 | 981.68 K | |
| BN-PX | Brookfield Corporation | 10.7277 | -0.1414 | -1.3 | 6.52 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 12.3561 | -0.1619 | -1.29 | 4.79 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 4.8186 | 98.33 B | -0.1072 | -2.18 | 800 |
| MBGAF | Mercedes-Benz Group AG | 58.1685 | 48.54 B | -0.367 | -0.63 | 85 K |
| LNWO | Light & Wonder, Inc. | 12.32 | 5.83 B | -0.34 | -2.69 | 949.4 K |
| GAMI | GAMCO Investors Inc | 37.1642 | 521.17 M | -0.8591 | -2.26 | 12.81 K |
| NTPIF | Nam Tai Property Inc. | 4.47 | 283.19 M | -0.08 | -1.76 | 82.24 K |
| ACRG | American Clean Resources Group Inc. | 57.50 | 56.41 M | -2.50 | -4.17 | 10 |
| APHD | Verde Bio Holdings Inc | 8.00 | 30.78 M | -6.00 | -42.86 | 63.5 M |
| MSPC | Metrospaces Inc | 3.60 | 2.86 M | -0.80 | -18.18 | 5.29 K |
| SEII | Sharing Economy International Inc | 662.00 | 855.22 K | -18.00 | -2.65 | 108 |
| TGHI | Touchpoint Group Holdings Inc | 298.50 | 344.25 K | -31.50 | -9.55 | 213 |
| ERFB | ERF Wireless Inc | 16.00 | 84.13 K | -8.00 | -33.33 | 16.47 M |
| USRM | U.S. Stem Cell Inc | 8.70 | 64.15 K | -0.30 | -3.33 | 7.41 K |
| AMBS | Amarantus BioScience Holdings Inc | 12.00 | 63.04 K | -1.20 | -9.09 | 99.67 K |
| ASHI | Vapor Hub International Inc. | 5.00 | 60.28 K | -0.20 | -3.85 | 2.16 K |
| SRSCQ | Sears Canada Inc | 9.56 | 10.19 K | -0.81 | -7.81 | 138.85 K |
| AXPWQ | Axion Power International Inc | 10722.5996 | 9.6 K | -1068.2002 | -9.06 | 2 |
| CBRI | CMTSU Liquidation Inc | 3.06 | 8.16 K | -0.16 | -4.97 | 169.74 K |
| CGIP | Celadon Group Inc | 21.5798 | 5.66 K | -0.6879 | -3.09 | 88.22 K |
| SNLP | Syntrol Corp | 125.97 | 4.45 K | -9.03 | -6.69 | 106 |
| CBKCQ | Christopher & Banks Corporation | 5.35 | 3.86 K | -0.10 | -1.83 | 247.41 K |
| ZVOI | Zovio Inc | 10.08 | 3.42 K | -0.50 | -4.73 | 136.52 K |
| GPHBF | G6 Materials Corp | 8.15 | 1.99 K | -0.28 | -3.32 | 2.26 K |
| EMWPF | Eros Media World Plc | 392.40 | 1.9 K | -5.00 | -1.26 | 8.42 K |
| NSLPQ | New Source Energy Partners L.P | 6.37 | 1.87 K | -0.19 | -2.9 | 111.74 K |
| CYRNQ | CYRNQ | 38.20 | 799 | -1.60 | -4.02 | 6.45 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.4803 | 785 | -0.1336 | -2.38 | 15.77 K |
| RTNB | root9B Holdings Inc | 23.85 | 610 | -0.15 | -0.62 | 1.65 K |
| SPDC | Speed Commerce Inc | 37.44 | 603 | -2.72 | -6.77 | 7.32 K |
| YVRLF | Liquid Media Group Ltd. | 70.00 | 482 | -1.80 | -2.51 | 65 |
| SYNE | Synthesis Energy Systems Inc | 57.60 | 157 | -1.28 | -2.17 | 814 |
| PEHD | Perigee Holdings Inc. | 28.36 | 130 | -3.64 | -11.37 | 50 |
| WWIO | Wowio Inc | 5.85 | -0.65 | -10 | 36 | |
| ESINQ | ITT Educational Services Inc | 8.23 | -0.45 | -5.18 | 418.18 K | |
| TREVQ | Trevali Mining Corporation | 8.23 | -0.16 | -1.91 | 1.54 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JJ | Jackpot Digital Inc | 4.00 | -1.00 | -20 | 600 | |
| KNOX | Vault Strategic Mining Corp. | 17.00 | -3.00 | -15 | 420 | |
| MEX | Mexican Gold Mining Corp | 6.00 | -1.00 | -14.29 | 4.34 K | |
| BQE | BQE Water Inc | 4.00 | -0.50 | -11.11 | 74 K | |
| IFOS | Itafos Inc | 7.4369 | -0.9296 | -11.11 | 8.55 K | |
| MRZL | Mont Royal Resources Limited. | 3.9627 | -0.4662 | -10.53 | 12 K | |
| FMS | Focus Graphite Inc | 4.40 | -0.50 | -10.2 | 6.94 K | |
| TM | Trigon Metals Inc | 12.50 | -1.25 | -9.09 | 613 | |
| LTV | Leonovus Inc | 5.40 | -0.30 | -5.26 | 4.99 K | |
| WEX | Western Exploration Inc | 95.00 | -5.00 | -5 | 90 | |
| OGW | Ongwe Minerals Inc. | 9.92 | -0.48 | -4.62 | 5.3 K | |
| CTEK | CLEANTEK Industries Inc | 38.2353 | -1.7647 | -4.41 | 269 | |
| CTA | Centaurus Energy Inc | 115.00 | -5.00 | -4.17 | 506 | |
| EGT | Eguana Technologies Inc | 3.50 | -0.10 | -2.78 | 3.99 K | |
| CAMB | Cambria Gold Mines Inc. | 77.50 | -1.50 | -1.9 | 4.72 K | |
| NCP | Nickel Creek Platinum Corp. | 65.00 | -1.00 | -1.52 | 167 | |
| AXL | Arrow Exploration Corp | 14.7009 | -0.1709 | -1.15 | 984 |