Loser Volumes for 26 February 2015 from 00:00:00 until 23:59:59
Loser Volumes for 26 February 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 | 29.8381 | 63.89 B | -0.5858 | -1.93 | 245.9 K |
| LNG | Cheniere Energy | 75.0391 | 56.52 B | -1.682 | -2.19 | 2.87 M |
| CQP | Cheniere Energy Partners LP | 14.7467 | 31.77 B | -0.2877 | -1.91 | 243.84 K |
| CBOE | CBOE Global Markets Inc | 52.495 | 29.83 B | -0.8713 | -1.63 | 696.4 K |
| GSAT | Globalstar | 38.10 | 10.17 B | -0.60 | -1.55 | 165.4 K |
| UUUU | Energy Fuels Inc | 4.87 | 2.82 B | -0.07 | -1.42 | 8.4 K |
| NG | Novagold Resources Inc | 3.65 | 2.6 B | -0.02 | -0.54 | 1.15 M |
| NOG | Northern Oil and Gas | 66.0536 | 2.3 B | -2.5903 | -3.77 | 219.93 K |
| CET | Central Securities Corp | 13.0702 | 1.54 B | -0.1539 | -1.16 | 16.3 K |
| FISK | Empire State Realty Op LP Se | 13.9862 | 1.52 B | -0.2461 | -1.73 | 4.39 K |
| OGCP | Empire State Realty Op LP Se | 14.0718 | 1.51 B | -0.3792 | -2.62 | 300 |
| REPX | Riley Exploration Permian Inc | 25.3067 | 769.77 M | -0.4687 | -1.82 | 493 |
| OBE | Obsidian Energy Ltd | 13.5296 | 707.17 M | -1.4349 | -9.59 | 869.71 K |
| CATX | Perspective Therapeutics Inc | 16.20 | 331.87 M | -0.70 | -4.14 | 101.15 K |
| CIX | Compx International Inc | 6.7668 | 329.03 M | -0.1375 | -1.99 | 2.35 K |
| REI | Ring Energy Inc | 9.42 | 322.39 M | -0.21 | -2.18 | 71.6 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.468 | 304.18 M | -0.0884 | -1.03 | 21.8 K |
| GTE | Gran Tierra Energy Inc | 25.60 | 259.54 M | -0.30 | -1.16 | 182.14 K |
| FRD | Friedman Industries Inc | 5.7885 | 253.03 M | -0.0623 | -1.06 | 58.9 K |
| PLX | Protalix Biotherapeutics | 19.70 | 190.95 M | -0.30 | -1.5 | 10.96 K |
| INTT | Intest Corp | 4.13 | 173.14 M | -0.06 | -1.43 | 2.96 K |
| SIF | Sifco Industries | 21.42 | 162.54 M | -0.72 | -3.25 | 1.7 K |
| GLU | Gabelli Global Utility | 8.9043 | 116.13 M | -0.0506 | -0.57 | 4.1 K |
| WYY | Widepoint Corp | 16.20 | 103.62 M | -0.80 | -4.71 | 33.67 K |
| IOR | Income Opportunity Realty Trust | 6.31 | 86.59 M | -0.0945 | -1.48 | 20.86 K |
| BDL | Flanigan's Enterprises | 31.8462 | 73.31 M | -1.197 | -3.62 | 6.67 K |
| CEV | Eaton Vance California Muni Income Trust | 7.7984 | 71.67 M | -0.1198 | -1.51 | 19.59 K |
| IBIO | Ibio Inc | 4850.00 | 71.04 M | -100.00 | -2.02 | 408 |
| XTNT | Xtant Medical Holdings Inc | 38.5392 | 60.21 M | -1.1808 | -2.97 | 2.13 K |
| CTM | Castellum Inc | 24.00 | 59.17 M | -13.50 | -36 | 30 |
| WWR | Westwater Resources | 1074.00 | 50.98 M | -36.00 | -3.24 | 144 |
| FSP | Franklin Street Properties | 6.9462 | 44.8 M | -0.1163 | -1.65 | 194.3 K |
| OPTT | Ocean Power Tech Inc | 108.64 | 34.2 M | -1.16 | -1.06 | 90.41 K |
| SDEV | Stablecoin Development Corporation | 52633.4727 | 29.83 M | -3036.5469 | -5.45 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 101.6999 | 26.98 M | -0.60 | -0.59 | 9.7 K |
| CKX | Ckx Lands | 14.2834 | 23.53 M | -0.1266 | -0.88 | 13.88 K |
| MXC | Mexco Energy Corp | 5.2331 | 18.73 M | -0.0485 | -0.92 | 200 |
| REED | Reed's, Inc. | 1561.8157 | 11.03 M | -26.5105 | -1.67 | 84 |
| CVR | Chicago Rivet & Machine Company | 24.3277 | 9.56 M | -0.3392 | -1.38 | 26.9 K |
| AUMN | Golden Minerals Company | 12.375 | 2.97 M | -0.625 | -4.81 | 3.34 K |
| OGEN | Oragenics Inc | 20700.00 | 2.3 M | -180.00 | -0.86 | 3 |
| MTNB | Matinas Biopharma Hl | 22.515 | 1.55 M | -2.485 | -9.94 | 100 |
| ENSV | Enservco Corpporation | 30.00 | 75.64 K | -1.65 | -5.21 | 6.18 K |
| SCPX | Scorpius Holdings Inc | 94235.2109 | 24.46 K | -829.0469 | -0.87 | 2 |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 19.3105 | -0.2613 | -1.34 | 1.7 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.3736 | -0.2906 | -1.28 | 1.41 K | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.3388 | -0.2492 | -1.21 | 1.48 K | |
| IPB | Merrill Lynch & Company | 14.6424 | -0.0809 | -0.55 | 23.31 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 4.48 | -2.24 | -33.33 | 428 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 9082.1699 | 6.22 T | -49.6299 | -0.54 | 12.87 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 3.08 | 851.09 B | -0.02 | -0.65 | 8.68 M |
| ASML | ASML Holding N.V. ADR | 96.7351 | 677.21 B | -0.9502 | -0.97 | 608.33 K |
| INTC | Intel Corp | 26.0044 | 464 B | -0.228 | -0.87 | 25.93 M |
| AMAT | Applied Materials | 21.7842 | 425.76 B | -0.1661 | -0.76 | 21.34 M |
| COST | Costco Wholesale | 122.2403 | 414.67 B | -0.6918 | -0.56 | 1.89 M |
| KLAC | K L A-Tencor Corp | 53.3542 | 275 B | -0.3014 | -0.56 | 775.6 K |
| AZN | Astrazeneca Plc ADR | 47.1157 | 262.5 B | -0.4506 | -0.95 | 1.04 M |
| LIN | Linde Plc | 104.2906 | 236.85 B | -0.5626 | -0.54 | 1.46 M |
| MRVL | Marvell Technology Inc | 14.4795 | 169.91 B | -0.2158 | -1.47 | 6.48 M |
| HON | Honeywell International Inc. Common Stock | 74.1362 | 154.07 B | -0.5365 | -0.72 | 2.12 M |
| BKNG | Booking Holdings Inc | 48.7395 | 137.51 B | -0.3773 | -0.77 | 23.39 M |
| FTNT | Fortinet Inc | 6.81 | 111.63 B | -0.038 | -0.55 | 8.4 M |
| EQIX | Equinix Inc | 173.9057 | 106.93 B | -1.5286 | -0.87 | 329.5 K |
| SNY | Sanofi-Aventis S.A. ADR | 31.7304 | 103.77 B | -0.9999 | -3.05 | 2.66 M |
| CSX | CSX Corp | 9.6459 | 98.91 B | -0.253 | -2.56 | 29.93 M |
| CME | CME Group Inc | 61.5281 | 92.25 B | -0.3268 | -0.53 | 865.8 K |
| MELI | MercadoLibre Inc | 129.6905 | 91.33 B | -3.1777 | -2.39 | 1.02 M |
| CDNS | Cadence Design Systems, Inc. | 18.51 | 89.98 B | -0.22 | -1.17 | 2.49 M |
| CMCSA | Comcast Corporation | 21.1024 | 79.64 B | -0.1676 | -0.79 | 25.16 M |
| AEP | American Electric Power Company | 38.8661 | 73.75 B | -0.4536 | -1.15 | 3.2 M |
| SNPS | Synopsys Inc | 46.72 | 71.51 B | -0.47 | -1 | 590.92 K |
| REGN | Regeneron Pharmaceuticals | 417.0525 | 68.78 B | -3.1487 | -0.75 | 690.4 K |
| WBD | Discovery Inc Series A | 32.445 | 64.61 B | -0.495 | -1.5 | 3.32 M |
| FANG | Diamondback Energy | 56.2452 | 57.58 B | -1.376 | -2.39 | 856.9 K |
| BKR | Baker Hughes A Ge Co. Cl A | 33.2055 | 56.8 B | -0.6269 | -1.85 | 2.95 M |
| FAST | Fastenal Company | 7.8787 | 53.98 B | -0.041 | -0.52 | 6.28 M |
| XEL | XCEL Energy Inc | 24.8605 | 50.98 B | -0.1404 | -0.56 | 2.56 M |
| EXC | Exelon Corp | 16.3868 | 48.63 B | -0.2558 | -1.54 | 11.22 M |
| ADSK | Autodesk Inc | 61.01 | 44.29 B | -1.00 | -1.61 | 3.91 M |
| TTWO | Take-Two Interactive Software | 26.54 | 43.01 B | -0.16 | -0.6 | 1.86 M |
| AXON | Axon Enterprise Inc | 22.69 | 40.49 B | -4.36 | -16.12 | 13.13 M |
| KDP | Keurig Dr Pepper Inc | 9.6407 | 40.38 B | -0.1036 | -1.06 | 3.5 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.1867 | 39.35 B | -0.183 | -0.6 | 609.7 K |
| ESLT | Elbit Systems Ltd | 55.5897 | 38.42 B | -0.41 | -0.73 | 18.8 K |
| UAL | United Airlines Holdings Inc | 67.42 | 38.39 B | -1.27 | -1.85 | 7.53 M |
| ALNY | Alnylam Pharmaceuticals | 104.39 | 36.28 B | -2.27 | -2.13 | 403 K |
| STLD | Steel Dynamics Inc | 14.673 | 35.64 B | -0.2366 | -1.59 | 2.48 M |
| WDAY | Workday Inc | 88.65 | 33.43 B | -5.29 | -5.63 | 6.92 M |
| NTRS | Northern Trust Corp | 52.1757 | 33.4 B | -0.6914 | -1.31 | 1.49 M |
| EXPE | Expedia Group Inc | 87.7083 | 31.2 B | -1.2792 | -1.44 | 2.06 M |
| RYAAY | Ryanair Hlds Plc ADR | 23.9795 | 29.58 B | -0.134 | -0.56 | 299.22 K |
| DXCM | Dexcom | 15.49 | 27.61 B | -0.345 | -2.18 | 5.01 M |
| TCOM | Trip.com Group Ltd ADR | 22.6499 | 27.48 B | -0.3185 | -1.39 | 2.76 M |
| SATS | Echostar Corp | 35.4019 | 26.67 B | -0.2166 | -0.61 | 77.73 K |
| LPLA | Lpl Financial Hld | 38.8169 | 26.29 B | -0.2072 | -0.53 | 496.2 K |
| CPRT | Copart Inc | 4.74 | 25.87 B | -0.05 | -1.04 | 2.58 M |
| UTHR | United Therapeutic | 155.58 | 22.43 B | -2.34 | -1.48 | 712.94 K |
| EVRG | Evergy Inc | 26.2914 | 20.1 B | -0.1668 | -0.63 | 1.13 M |
| LNT | Alliant Energy Corp | 22.4107 | 19.36 B | -0.2322 | -1.03 | 1.02 M |
| PAAS | Pan Amer Silver Corp | 8.1851 | 18.55 B | -0.1666 | -1.99 | 2.23 M |
| PAA | Plains All American Pipeline LP | 20.8119 | 17.36 B | -1.2102 | -5.5 | 12.53 M |
| HST | Host Marriott Financial Trust | 13.4244 | 17 B | -0.0826 | -0.61 | 8.73 M |
| NDSN | Nordson Corp | 68.8427 | 16.48 B | -0.9321 | -1.34 | 290.8 K |
| NWS | News Cp Cl B | 14.8021 | 16.43 B | -0.1317 | -0.88 | 773.47 K |
| CG | The Carlyle Group | 14.5263 | 16.34 B | -0.2493 | -1.69 | 611.35 K |
| TSCO | Tractor Supply Company | 15.2944 | 16.27 B | -0.1893 | -1.22 | 4.45 M |
| JAZZ | Jazz Pharma Plc | 175.19 | 15.95 B | -3.91 | -2.18 | 973 K |
| GEN | Gen Digital Inc | 9.425 | 15.57 B | -0.1656 | -1.73 | 3.83 M |
| REG | Regency Centers Corp | 42.6799 | 15.36 B | -0.5603 | -1.3 | 311.6 K |
| NWSA | News Cp Cl A | 15.1556 | 14.56 B | -0.0962 | -0.63 | 2 M |
| LECO | Lincoln Elec Hld | 56.9715 | 13.78 B | -0.3927 | -0.68 | 252.6 K |
| UHAL | A M E R C O | 31.28 | 13.57 B | -0.2303 | -0.73 | 93 K |
| LULU | Lululemon Athletica | 66.48 | 12.98 B | -0.61 | -0.91 | 1.12 M |
| GLPI | Gaming & Leisure | 16.1882 | 12.79 B | -0.0965 | -0.59 | 473.3 K |
| APA | Apa Corp | 50.1276 | 12.78 B | -1.5937 | -3.08 | 3.95 M |
| IESC | Ies Holdings | 8.10 | 12.47 B | -0.08 | -0.98 | 789 |
| HTHT | Huazhu Group Ltd ADR | 4.5466 | 12.45 B | -0.0364 | -0.79 | 767.02 K |
| TRMB | Trimble Navigation | 26.22 | 12.33 B | -0.20 | -0.76 | 545.22 K |
| AGNC | Agnc Investment Corp | 5.4085 | 12.16 B | -0.0483 | -0.89 | 4.74 M |
| ARWR | Arrowhead Pharma | 7.74 | 12.06 B | -0.15 | -1.9 | 711.38 K |
| PODD | Insulet Corp | 32.91 | 11.31 B | -0.33 | -0.99 | 588.97 K |
| FIVE | Five Below Inc | 32.10 | 11.24 B | -0.30 | -0.93 | 535.82 K |
| SANM | Sanmina Corp | 22.75 | 11.17 B | -0.16 | -0.7 | 286.29 K |
| JKHY | Jack Henry & Assoc | 57.8474 | 10.7 B | -0.3657 | -0.63 | 230.9 K |
| CORT | Corcept Therapeutics | 3.38 | 10.24 B | -0.02 | -0.59 | 72.81 K |
| CTRE | Caretrust REIT Inc | 7.2321 | 10.22 B | -0.1244 | -1.69 | 135.7 K |
| VIAV | Viavi Solutions | 7.5729 | 9.75 B | -0.0398 | -0.52 | 2.02 M |
| AAL | American Airlines Group | 46.854 | 9.57 B | -0.3608 | -0.76 | 7.58 M |
| IONS | Ionis Pharmaceuticals | 67.33 | 9.35 B | -0.82 | -1.2 | 2.61 M |
| FDS | FactSet Research Systems Inc | 138.6685 | 9.27 B | -1.2276 | -0.88 | 295.11 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 47.0287 | 9.19 B | -0.509 | -1.07 | 4.14 M |
| SIMO | Silicon Motion Techn ADR | 21.1872 | 9.19 B | -0.4548 | -2.1 | 1.07 M |
| CBSH | Commerce Bancshares | 24.2991 | 8.61 B | -0.2439 | -0.99 | 1.42 M |
| TGTX | Tg Therapeuticscmn | 14.92 | 8.58 B | -0.34 | -2.23 | 535.4 K |
| GGAL | Grupo Fin Galicia ADR | 15.3543 | 8.35 B | -0.718 | -4.47 | 787.8 K |
| HQY | Healthequity | 19.76 | 7.93 B | -0.21 | -1.05 | 78.94 K |
| CHRD | Chord Energy Corp | 8.7843 | 7.79 B | -0.7059 | -7.44 | 13.35 M |
| AVAV | Aerovironment Inc | 27.53 | 7.57 B | -0.40 | -1.43 | 93.35 K |
| SFM | Sprouts Farmers Mark | 36.01 | 7.04 B | -1.08 | -2.91 | 4.06 M |
| PLXS | Plexus Cp | 40.78 | 6.81 B | -0.44 | -1.07 | 121.11 K |
| PCTY | Paylocity Hld Corp | 29.70 | 6.71 B | -0.20 | -0.67 | 259.62 K |
| IDCC | Interdigital Inc | 43.1764 | 6.68 B | -0.3442 | -0.79 | 211.92 K |
| LKQ | LKQ Corp | 22.03 | 6.58 B | -2.7293 | -11.02 | 15.29 M |
| CPB | Campbell Soup Company | 32.1179 | 6.51 B | -0.4838 | -1.48 | 2.88 M |
| MXL | Maxlinear Inc | 8.25 | 6.41 B | -0.20 | -2.37 | 147.21 K |
| WFRD | Weatherford International Plc | 12.1869 | 6.38 B | -0.2042 | -1.65 | 8.91 M |
| XENE | Xenon Pharmaceuticals Inc | 19.05 | 6.32 B | -0.23 | -1.19 | 10.93 K |
| HWC | Hancock Whitney Corp | 21.4893 | 6.18 B | -0.1163 | -0.54 | 507.8 K |
| MIDD | Middleby Corp | 107.29 | 6.05 B | -0.84 | -0.78 | 241.87 K |
| LGND | Ligand Pharm | 34.8222 | 6.02 B | -0.5427 | -1.53 | 935.99 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 18.8444 | 2.09 T | -0.2749 | -1.44 | 7.59 M |
| XOM | Exxon Mobil Corporation | 60.2723 | 650.51 B | -0.6459 | -1.06 | 13.98 M |
| MA | Mastercard Inc | 85.3561 | 476.83 B | -1.3188 | -1.52 | 5.67 M |
| BAC | Bank of America Corporation | 12.6543 | 440.34 B | -0.355 | -2.73 | 161.1 M |
| CAT | Caterpillar Inc | 63.4616 | 409.34 B | -1.0224 | -1.59 | 4.46 M |
| CVX | Chevron Corp | 66.7698 | 387.94 B | -0.948 | -1.4 | 5.9 M |
| MS | Morgan Stanley | 26.5375 | 338.3 B | -0.3901 | -1.45 | 10.36 M |
| HD | Home Depot | 88.5319 | 332.02 B | -0.7136 | -0.8 | 5.65 M |
| PM | Philip Morris International Inc | 47.5399 | 300.8 B | -0.3847 | -0.8 | 2.97 M |
| RTX | Raytheon Technologies | 60.0387 | 286.56 B | -0.3426 | -0.57 | 3.97 M |
| BABA | Alibaba Group Holding ADR | 82.8658 | 269.04 B | -0.7959 | -0.95 | 8.76 M |
| SHEL | Royal Dutch Shell Plc ADR | 64.82 | 244.99 B | -1.14 | -1.73 | 2.7 M |
| BHP | BHP Billiton Ltd ADR | 22.0648 | 212.68 B | -0.2936 | -1.31 | 2.11 M |
| TMO | Thermo Fisher Scientific Inc | 125.7504 | 211.18 B | -0.8987 | -0.71 | 1.56 M |
| IBM | International Business Machines | 97.5302 | 201.31 B | -1.1762 | -1.19 | 7.44 M |
| SAN | Banco Santander ADR | 4.514 | 194.29 B | -0.0374 | -0.82 | 4.64 M |
| TTE | Totalenergies Se ADR | 22.394 | 192.97 B | -0.3973 | -1.74 | 1.16 M |
| UNP | Union Pacific Corp | 94.278 | 182.46 B | -1.296 | -1.36 | 3.11 M |
| WELL | Welltower Inc | 49.8965 | 177.94 B | -1.0233 | -2.01 | 2.87 M |
| TJX | TJX Companies | 29.2339 | 170.37 B | -0.5626 | -1.89 | 10.85 M |
| BA | Boeing Company | 133.5273 | 165.17 B | -1.1264 | -0.84 | 5.15 M |
| DIS | Walt Disney Company | 95.2092 | 164.71 B | -0.9197 | -0.96 | 5.05 M |
| SCCO | Southern Copper Corp | 19.6929 | 149.59 B | -0.1053 | -0.53 | 1.39 M |
| COP | ConocoPhillips | 46.5601 | 146.51 B | -1.1879 | -2.49 | 7.84 M |
| PLD | Prologis Inc | 30.4201 | 138.34 B | -0.337 | -1.1 | 4.13 M |
| LMT | Lockheed Martin Corp | 149.868 | 134.33 B | -1.5111 | -1 | 1.35 M |
| COF | Capital One Financial Corp | 64.5218 | 126.23 B | -0.4157 | -0.64 | 2.73 M |
| GLW | Corning Inc | 18.3555 | 126.21 B | -0.0975 | -0.53 | 6.49 M |
| BMO | Bank of Montreal | 38.4398 | 124.51 B | -0.1932 | -0.5 | 870.8 K |
| ENB | Enbridge Inc | 24.0071 | 124.16 B | -0.8402 | -3.38 | 1.34 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.7867 | 113.79 B | -0.1136 | -2.91 | 14.6 M |
| BP | BP Plc ADR | 21.7465 | 112.84 B | -0.2892 | -1.31 | 3.95 M |
| GD | General Dynamics Corp | 109.2133 | 104.59 B | -0.5562 | -0.51 | 1.06 M |
| DUK | Duke Energy Corp | 49.9276 | 101.75 B | -0.286 | -0.57 | 2.55 M |
| EQNR | Equinor ASA ADR | 10.4348 | 100.47 B | -0.193 | -1.82 | 2.22 M |
| CNQ | Canadian Natural Resources | 8.4866 | 96.86 B | -0.2215 | -2.54 | 5.22 M |
| BCS | Barclays Plc ADR | 11.322 | 94.25 B | -0.1406 | -1.23 | 1.8 M |
| PWR | Quanta Services | 28.414 | 93.91 B | -0.2757 | -0.96 | 1.63 M |
| BN | Brookfield Corporation | 10.9803 | 93.07 B | -0.0862 | -0.78 | 1.61 M |
| WMB | Williams Companies | 26.0049 | 90.5 B | -0.3037 | -1.15 | 6.58 M |
| FCX | Freeport-Mcmoran Inc | 18.7966 | 89.99 B | -0.3472 | -1.81 | 14.16 M |
| SPG | Simon Property Group | 108.3797 | 87.31 B | -1.9343 | -1.75 | 1.43 M |
| EPD | Enterprise Products Partners LP | 15.2076 | 83.79 B | -0.4835 | -3.08 | 4.42 M |
| EMR | Emerson Electric Company | 43.2733 | 82.86 B | -0.2689 | -0.62 | 3.88 M |
| MCO | Moody's Corp | 86.7211 | 82.36 B | -0.6177 | -0.71 | 780.46 K |
| CP | Canadian Pacific Railway | 34.1561 | 81.99 B | -0.3079 | -0.89 | 2.82 M |
| NGG | National Grid Transco Plc ADR | 37.338 | 81.9 B | -0.8395 | -2.2 | 302.46 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 4.1742 | 80.82 B | -0.1455 | -3.37 | 2.02 M |
| NSC | Norfolk Southern Corp | 86.4612 | 78.76 B | -0.6999 | -0.8 | 2.96 M |
| RCL | Royal Caribbean Cruises Ltd | 67.1983 | 78.73 B | -0.6912 | -1.02 | 2.31 M |
| CNI | Canadian National Railway | 55.8944 | 78.54 B | -0.4527 | -0.8 | 1.07 M |
| SLB | Schlumberger N.V. | 61.5486 | 78.37 B | -0.9685 | -1.55 | 8.49 M |
| EOG | Eog Resources | 66.2757 | 77.97 B | -2.1325 | -3.12 | 5.43 M |
| SU | Suncor Energy Inc | 19.8612 | 77.7 B | -0.2411 | -1.2 | 3.04 M |
| NOC | Northrop Grumman Corp | 139.1128 | 77.02 B | -1.3718 | -0.98 | 1.28 M |
| E | Eni S.P.A. ADR | 18.6744 | 76.65 B | -0.2465 | -1.3 | 230.8 K |
| FDX | Fedex Corp | 148.0823 | 75.15 B | -0.882 | -0.59 | 1.89 M |
| GM | General Motors Company | 28.9236 | 74.51 B | -0.231 | -0.79 | 10.71 M |
| TRP | Tc Energy Corp | 22.6825 | 73.54 B | -0.3306 | -1.44 | 2.87 M |
| KMI | Kinder Morgan | 23.6247 | 73.11 B | -0.5101 | -2.11 | 10.87 M |
| MFC | Manulife Financial Corp | 10.4618 | 72.74 B | -0.0843 | -0.8 | 1.7 M |
| NWG | Natwest Group Plc ADR | 7.1236 | 71.52 B | -0.3613 | -4.83 | 1.2 M |
| DLR | Digital Realty Trust | 43.0548 | 71.21 B | -0.4803 | -1.1 | 1.3 M |
| APO | Apollo Global Management Llc C | 14.1591 | 70.69 B | -0.2636 | -1.83 | 1.5 M |
| ET | Energy Transfer LP | 12.7831 | 70.06 B | -0.2112 | -1.63 | 1.96 M |
| TDG | Transdigm Group Inc | 137.7902 | 69.17 B | -1.1566 | -0.83 | 455 K |
| CRH | CRH Plc ADR | 21.2925 | 66.73 B | -0.1285 | -0.6 | 382.4 K |
| DB | Deutsche Bank Ag | 24.4852 | 66.31 B | -0.1877 | -0.76 | 1.55 M |
| BSX | Boston Scientific Corp | 16.82 | 65.77 B | -0.10 | -0.59 | 11.32 M |
| VALE | Vale S.A. ADR | 4.524 | 62.97 B | -0.228 | -4.8 | 31.8 M |
| D | Dominion Resources | 44.9593 | 62.53 B | -0.4749 | -1.05 | 2.42 M |
| O | Realty Income Corp | 28.5292 | 61.17 B | -0.6306 | -2.16 | 2.77 M |
| RELX | Relx Plc ADR | 13.1394 | 60.43 B | -0.7122 | -5.14 | 231.6 K |
| TRGP | Targa Resources | 57.2486 | 60.39 B | -0.4227 | -0.73 | 793.7 K |
| MPLX | Mplx LP | 31.12 | 59.51 B | -0.5803 | -1.83 | 112.7 K |
| OKE | Oneok Inc | 21.9315 | 58.69 B | -0.7083 | -3.13 | 2.32 M |
| F | Ford Motor Company | 9.0869 | 57.26 B | -0.0721 | -0.79 | 20.8 M |
| OXY | Occidental Petroleum Corp | 56.0442 | 56.99 B | -1.3524 | -2.36 | 4.7 M |
| PSA | Public Storage | 126.9599 | 56.62 B | -0.9808 | -0.77 | 452.13 K |
| NUE | Nucor Corp | 36.2326 | 56.38 B | -0.345 | -0.94 | 1.33 M |
| LHX | L3Harris Technologies Inc | 62.3047 | 55.93 B | -0.3607 | -0.58 | 871.3 K |
| DAL | Delta Air Lines Inc | 40.1822 | 55.88 B | -0.805 | -1.96 | 14.48 M |
| DD | Du Pont De.Nemours Inc | 22.0336 | 55.78 B | -0.2684 | -1.2 | 12.12 M |
| CVE | Cenovus Energy Inc | 13.6119 | 54.6 B | -0.3837 | -2.74 | 1.75 M |
| DVN | Devon Energy Corp | 42.3701 | 51.95 B | -1.9644 | -4.43 | 3.56 M |
| WAB | Wabtec Corp | 89.8057 | 51.33 B | -0.5077 | -0.56 | 407.12 K |
| STT | State Street Corp | 54.7681 | 51.31 B | -1.5374 | -2.73 | 5.05 M |
| MT | Arcelormittal ADR | 22.3586 | 50.6 B | -0.1226 | -0.55 | 2.25 M |
| VTR | Ventas Inc | 51.8363 | 48.87 B | -0.4567 | -0.87 | 2.24 M |
| HUM | Humana Inc | 149.0189 | 46.74 B | -1.8427 | -1.22 | 1.72 M |
| STM | Stmicroelectronics N.V. ADR | 7.5584 | 45.81 B | -0.0594 | -0.78 | 1.38 M |
| SLF | Sun Life Financial Inc | 19.7897 | 45.59 B | -0.408 | -2.02 | 609.8 K |
| SPG-PJ | Simon Property Group Inc | 44.9953 | 45.16 B | -0.5533 | -1.21 | 301 |
| INFY | Infosys Ltd ADR | 6.6498 | 44.98 B | -0.0345 | -0.52 | 5.61 M |
| ED | Consolidated Edison Company of New York | 42.3224 | 41.65 B | -0.4899 | -1.14 | 1.83 M |
| DHI | D.R. Horton | 24.1073 | 41.62 B | -0.1417 | -0.58 | 4.21 M |
| ADM | Archer Daniels Midland | 34.3937 | 41.41 B | -0.3978 | -1.14 | 2.94 M |
| LYV | Live Nation Entertainment | 25.85 | 41.25 B | -0.25 | -0.96 | 800.15 K |
| CBRE | CBRE Group Inc | 34.46 | 40.84 B | -0.32 | -0.92 | 699.2 K |
| CMG | Chipotle Mexican Grill | 13.4058 | 40.78 B | -0.1046 | -0.77 | 14.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 3.20 | -0.40 | -11.11 | 450 | |
| PHX | Phx Energy Services Corp | 4.2345 | -0.493 | -10.43 | 266.36 K | |
| OBE | Obsidian Energy Ltd | 17.22 | -1.82 | -9.56 | 4.82 M | |
| IFP | Interfor Corp | 19.7672 | -1.5777 | -7.39 | 399.6 K | |
| BIR | Birchcliff Energy Ltd | 4.5245 | -0.347 | -7.12 | 470.6 K | |
| BCT | Briacell Therapeutics Corp | 23.0272 | -1.4856 | -6.06 | 713 | |
| CPH | Cipher Pharmaceuticals Inc | 15.63 | -0.89 | -5.39 | 190.2 K | |
| AOV | Amotiv Limited | 9.45 | -0.48 | -4.83 | 742.57 K | |
| GUD | Knight Therapeutics Inc | 9.45 | -0.48 | -4.83 | 741.8 K | |
| CFW | Calfrac Well Services Ltd | 435.50 | -22.00 | -4.81 | 12.15 K | |
| TAL | Petrotal Corp | 14.3373 | -0.7169 | -4.76 | 813 | |
| SGR-U | Slate Grocery REIT | 4.0139 | -0.1994 | -4.73 | 13.83 K | |
| WFG | West Fraser Timber CO Ltd | 60.2511 | -2.9252 | -4.63 | 577.5 K | |
| TOT | Total Energy Services Inc | 11.0674 | -0.533 | -4.59 | 8.7 K | |
| POU | Paramount Resources Ltd | 12.1985 | -0.5721 | -4.48 | 267.7 K | |
| SYZ | Sylogist Ltd | 5.0889 | -0.2362 | -4.44 | 27.1 K | |
| SES | Secure Energy Services Inc | 10.9682 | -0.4934 | -4.3 | 392.03 K | |
| WRG | Western Energy Services Corp | 756.00 | -32.40 | -4.11 | 1.71 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.8366 | -0.1639 | -4.1 | 3.45 K | |
| DCM | Data Communications Mgmt Corp | 59.9117 | -2.5314 | -4.05 | 442 | |
| OGC | Oceanagold Corp | 6.6331 | -0.2799 | -4.05 | 131.23 K | |
| ADW-B | Andrew Peller Limited | 5.2831 | -0.2062 | -3.76 | 1.1 K | |
| BTE | Baytex Energy Corp | 18.5746 | -0.722 | -3.74 | 1.27 M | |
| PBH | Premium Brands Holdings Corp | 18.5311 | -0.6415 | -3.35 | 70.24 K | |
| TOU | Tourmaline Oil Corp | 24.6002 | -0.8301 | -3.26 | 370.9 K | |
| TVK | Terravest Capital Inc | 4.1131 | -0.1371 | -3.23 | 16.7 K | |
| MFI | Maple Leaf Foods | 13.8216 | -0.4467 | -3.13 | 420.89 K | |
| ELVA | Electrovaya Inc | 3.15 | -0.10 | -3.08 | 7 K | |
| PXT | Parex Resources Inc | 5.6791 | -0.18 | -3.07 | 223.9 K | |
| ENB | Enbridge Inc | 29.6916 | -0.7989 | -2.62 | 1.62 M | |
| PD | Precision Drilling Corp | 152.00 | -4.00 | -2.56 | 1.54 M | |
| SGR-UN | Slate Grocery REIT | 4.9702 | -0.1292 | -2.53 | 173.3 K | |
| BCE-PM | BCE Inc Pref M | 11.0476 | -0.279 | -2.46 | 11.69 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.8615 | -0.1472 | -2.45 | 141.65 K | |
| WPRT | Westport Fuel Systems Inc | 67.90 | -1.70 | -2.44 | 3.14 K | |
| DRM | Dream Unlimited Corp | 16.4554 | -0.4093 | -2.43 | 56.15 K | |
| ACB | Aurora Cannabis Inc | 48.60 | -1.20 | -2.41 | 2.48 K | |
| WPK | Winpak Ltd | 31.2242 | -0.7687 | -2.4 | 12.79 K | |
| EMA-PF | Emera Inc Pref F | 13.1206 | -0.3224 | -2.4 | 3.8 K | |
| FRU | Freehold Royalties Ltd | 9.033 | -0.2119 | -2.29 | 97.37 K | |
| BLX | Boralex Inc | 8.2889 | -0.1898 | -2.24 | 173.02 K | |
| GEI | Gibson Energy Inc | 12.1232 | -0.2771 | -2.23 | 191.93 K | |
| BYD | Boyd Group Services Inc | 43.8663 | -0.9853 | -2.2 | 17.4 K | |
| PSK | Prairiesky Royalty Ltd | 10.2849 | -0.2285 | -2.17 | 543.2 K | |
| GTE | Gran Tierra Energy Inc | 31.60 | -0.70 | -2.17 | 104.61 K | |
| BCE-PQ | BCE Inc Pref Q | 12.6044 | -0.2789 | -2.16 | 10.37 K | |
| SGY | Surge Energy Inc | 15.6866 | -0.3379 | -2.11 | 328.17 K | |
| WJX | Wajax Corp | 14.0898 | -0.3035 | -2.11 | 79.08 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.0063 | -0.3171 | -2.07 | 7.8 K | |
| LUN | Lundin Mining Corp | 4.2014 | -0.0863 | -2.01 | 3.91 M | |
| BNE | Bonterra Energy Corp | 31.9976 | -0.657 | -2.01 | 69.2 K | |
| GFP | Greenfirst Forest Products Inc | 4.7758 | -0.0975 | -2 | 328 | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.136 | -0.1435 | -1.97 | 7.95 K | |
| CVE | Cenovus Energy Inc | 17.0295 | -0.3365 | -1.94 | 1.79 M | |
| CPX-PE | Capital Power Corporation Pref E | 10.167 | -0.1984 | -1.91 | 15.47 K | |
| ARX | Arc Resources Ltd | 15.111 | -0.2908 | -1.89 | 613.9 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 10.1187 | -0.1947 | -1.89 | 8.38 K | |
| TA | Transalta Corp | 8.8794 | -0.1674 | -1.85 | 914.05 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.0855 | -0.2041 | -1.81 | 4.01 M | |
| MATR | Mattr Corp | 29.2001 | -0.5291 | -1.78 | 139.22 K | |
| MCB | Mccoy Global Inc | 3.4858 | -0.0627 | -1.77 | 1.2 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 12.5617 | -0.2181 | -1.71 | 5.47 K | |
| CCO | Cameco Corp | 17.0621 | -0.2946 | -1.7 | 642.21 K | |
| MFC-PL | Manulife Financial Corp Pref L | 13.5068 | -0.232 | -1.69 | 7.46 K | |
| WCP | Whitecap Resources Inc | 7.1296 | -0.1219 | -1.68 | 1.52 M | |
| JOY | Journey Energy Inc | 5.029 | -0.0852 | -1.67 | 11.3 K | |
| EFX | Enerflex Ltd | 12.7709 | -0.2163 | -1.67 | 41 K | |
| BN-PX | Brookfield Corporation | 8.7589 | -0.1464 | -1.64 | 12.62 K | |
| PSI | Pason Systems Inc | 11.17 | -0.1857 | -1.64 | 127.22 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.785 | -0.19 | -1.59 | 11.73 K | |
| MFC-PM | Manulife Financial Corp Pref M | 14.0808 | -0.2262 | -1.58 | 15.72 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.41 | -0.0958 | -1.47 | 4.09 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 11.6472 | -0.1714 | -1.45 | 10.59 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 11.9465 | -0.1757 | -1.45 | 252.68 K | |
| BBD-A | Bombardier Inc | 68.00 | -1.00 | -1.45 | 63.92 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.8851 | -0.1594 | -1.44 | 2.83 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.30 | -0.15 | -1.44 | 21.3 K | |
| BN-PFG | Brookfield Corporation | 14.1231 | -0.2031 | -1.42 | 6.11 K | |
| CGO | Cogeco Inc Sv | 41.1018 | -0.588 | -1.41 | 5.38 K | |
| ACX | Act Energy Technologies Ltd | 8.7305 | -0.1218 | -1.38 | 22.17 K | |
| BCE-PA | BCE Inc Pref AA | 9.5763 | -0.1335 | -1.37 | 6.66 K | |
| PWF-PA | Power Financial Corp Pref A | 10.0605 | -0.1397 | -1.37 | 6.4 K | |
| QBR-A | Quebecor Inc | 12.6268 | -0.1744 | -1.36 | 1.97 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 11.2431 | -0.1525 | -1.34 | 16.01 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 12.8167 | -0.1735 | -1.34 | 13.48 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 13.6222 | -0.1831 | -1.33 | 1.7 K | |
| DXT | Dexterra Group Inc | 6.3002 | -0.0821 | -1.29 | 80.44 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 13.2895 | -0.172 | -1.28 | 6.45 K | |
| ALA | AltaGas Ltd | 24.6902 | -0.3186 | -1.27 | 500.65 K | |
| SLF | Sun Life Financial Inc | 24.7499 | -0.3171 | -1.27 | 1.72 M | |
| LB | Laurentian Bank | 26.4771 | -0.3389 | -1.26 | 55.96 K | |
| HBM | Hudbay Minerals Inc | 10.1352 | -0.126 | -1.23 | 896.5 K | |
| CFP | Canfor Corp | 28.80 | -0.35 | -1.2 | 460.8 K | |
| SII | Sprott Inc | 16.364 | -0.198 | -1.2 | 6.02 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.4029 | -0.1495 | -1.19 | 12.23 K | |
| PWF-PT | Power Financial Corp Pref T | 13.705 | -0.1644 | -1.19 | 3.68 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 9.7703 | -0.1172 | -1.19 | 42.72 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 14.8709 | -0.177 | -1.18 | 12.78 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 14.1663 | -0.1656 | -1.16 | 9.5 K | |
| TVE | Tamarack Valley Energy Ltd | 3.7743 | -0.0434 | -1.14 | 220.96 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 6.1176 | 233.56 B | -0.0964 | -1.55 | 27.47 K |
| MBGAF | Mercedes-Benz Group AG | 66.2428 | 48.54 B | -0.4571 | -0.69 | 111.8 K |
| LIFD | LFTD Partners Inc | 4.00 | 2.96 M | -0.25 | -5.88 | 1 K |
| BLSP | Blue Sphere Corporation | 15.431 | 505.38 K | -1.196 | -7.19 | 180.45 K |
| ZRFY | Zerify Inc | 7500.00 | 497.56 K | -2500.00 | -25 | 1 |
| VGLS | VG Life Sciences Inc | 1800.00 | 485.19 K | -40.00 | -2.17 | 1 |
| GDET | GD Entertainment & Technology Inc | 20000.00 | 447.19 K | -10000.00 | -33.33 | 2 |
| TGHI | Touchpoint Group Holdings Inc | 258.00 | 344.25 K | -6.00 | -2.27 | 89 |
| DNAX | DNA Brands Inc | 70.00 | 339.48 K | -70.00 | -50 | 639 |
| SPRN | Supernova Energy Inc | 4.21 | 66.36 K | -0.79 | -15.8 | 424 |
| ASHI | Vapor Hub International Inc. | 4.06 | 60.28 K | -0.24 | -5.58 | 1.17 K |
| RGGI | Resgreen Group International Inc | 5.00 | 48.75 K | -2.00 | -28.57 | 4 |
| AXPWQ | Axion Power International Inc | 3778.6001 | 9.6 K | -630.00 | -14.29 | 114 |
| CBRI | CMTSU Liquidation Inc | 3.98 | 8.16 K | -0.08 | -1.97 | 122.55 K |
| STTO | SITO Mobile Ltd. | 3.42 | 5.13 K | -0.58 | -14.5 | 13.28 K |
| NSLPQ | New Source Energy Partners L.P | 7.82 | 1.87 K | -0.05 | -0.64 | 43.09 K |
| SIMPQ | Simply Inc | 427.50 | 1.55 K | -17.50 | -3.93 | 443 |
| SPDC | Speed Commerce Inc | 13.60 | 603 | -0.8176 | -5.67 | 57.1 K |
| PRXIQ | Premier Exhibitions Inc | 3.70 | 491 | -0.10 | -2.63 | 7.57 K |
| IFLM | Independent Film Development Corporation | 3.75 | -2.50 | -40 | 270 K | |
| HMNY | Helios and Matheson Analytics Inc | 875.00 | -325.00 | -27.08 | 773 | |
| PBYA | ProBility Media Corporation | 3.30 | -0.20 | -5.71 | 2.61 K | |
| PSWW | Principal Solar Inc | 17.00 | -1.00 | -5.56 | 300 | |
| PTRC | Petro River Oil Corp | 6.40 | -0.20 | -3.03 | 1.34 K | |
| PZOO | Pazoo Inc | 182.50 | -5.00 | -2.67 | 621 | |
| PQEFF | Petroteq Energy Inc | 19.74 | -0.501 | -2.48 | 3.68 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 17.25 | 91.25 M | -0.75 | -4.17 | 1.45 K |
| PLAN | Progressive Planet Solutions Inc | 13.50 | -4.50 | -25 | 4.1 K | |
| RTM | RT Minerals Corp | 15.00 | -5.00 | -25 | 822 | |
| XIM | Ximen Mining Corp | 4.00 | -0.625 | -13.51 | 54 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -0.50 | -11.11 | 2.33 K | |
| PAT | Patriot One Technologies Inc | 14.6667 | -1.6666 | -10.2 | 270 | |
| CTEK | CLEANTEK Industries Inc | 53.5294 | -5.2941 | -9 | 97 | |
| BTR | Bonterra Resources Inc | 3.60 | -0.30 | -7.69 | 9.1 K | |
| LTV | Leonovus Inc | 3.90 | -0.30 | -7.14 | 13.89 K | |
| NCP | Nickel Creek Platinum Corp. | 54.00 | -4.00 | -6.9 | 905 | |
| WEX | Western Exploration Inc | 70.00 | -5.00 | -6.67 | 113 | |
| KNOX | Vault Strategic Mining Corp. | 14.00 | -1.00 | -6.67 | 15 | |
| KTN | Kootenay Silver Inc | 3.30 | -0.20 | -5.71 | 1.4 K | |
| AVN | Avanti Energy Inc | 17.50 | -1.00 | -5.41 | 440 | |
| VVTM | VVT Med Inc. | 443.9252 | -23.3645 | -5 | 5 | |
| CNS | Contagious Gaming Inc | 4.30 | -0.20 | -4.44 | 1.68 K | |
| JHC | Jinhua Capital Corporation | 3.40 | -0.10 | -2.86 | 125 | |
| NEXG | NeXGold Mining Corp | 4.20 | -0.12 | -2.78 | 2.38 K | |
| GIP | Green Impact Partners Inc | 92.50 | -2.50 | -2.63 | 15 | |
| OGW | Ongwe Minerals Inc. | 6.24 | -0.16 | -2.5 | 1.54 K | |
| EGT | Eguana Technologies Inc | 4.00 | -0.10 | -2.44 | 4.66 K | |
| RX | BioSyent Inc | 10.3984 | -0.0749 | -0.72 | 49 K | |
| RET-A | Reitmans (Canada) Limited | 5.8087 | -0.0412 | -0.7 | 20.51 K | |
| BCF | Builders Capital Mortgage Corp | 3.4546 | -0.0183 | -0.53 | 2.5 K |