Loser Volumes for 20 May 2015 from 00:00:00 until 23:59:59
Loser Volumes for 20 May 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 16.3729 | 31.77 B | -0.173 | -1.05 | 220.72 K |
| CBOE | CBOE Global Markets Inc | 50.1657 | 29.83 B | -0.2588 | -0.51 | 513.6 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.60 | 11.91 B | -0.04 | -0.6 | 241 K |
| LEU | Centrus Energy Corp | 4.94 | 3.22 B | -0.07 | -1.4 | 16.8 K |
| UUUU | Energy Fuels Inc | 4.69 | 2.82 B | -0.05 | -1.05 | 25.28 K |
| TMP | Tompkinstrustco | 37.0338 | 1.45 B | -0.2078 | -0.56 | 18.1 K |
| CIX | Compx International Inc | 6.925 | 329.03 M | -0.174 | -2.45 | 1.03 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.472 | 304.18 M | -0.0446 | -0.52 | 9.9 K |
| BKTI | Bk Technologies Inc | 22.7232 | 291.71 M | -0.3189 | -1.38 | 1.99 K |
| ELLO | Ellomay Capital Ltd | 8.1157 | 266.98 M | -0.1557 | -1.88 | 100 |
| LCTX | Lineage Cell Therapeutics Inc | 3.8616 | 256.78 M | -0.0772 | -1.96 | 397.35 K |
| INFU | Infusystems Holdings | 3.07 | 184.06 M | -0.02 | -0.65 | 52 K |
| ESP | Espey Mfg. & Electronics | 17.7205 | 171.76 M | -0.1839 | -1.03 | 2.6 K |
| PLG | Platinum Group Metals Ltd | 46.64 | 162.34 M | -1.36 | -2.83 | 3 K |
| MHH | Mastech Holdings Inc | 4.55 | 93.11 M | -0.175 | -3.7 | 12.69 K |
| BDL | Flanigan's Enterprises | 24.8268 | 73.31 M | -0.6155 | -2.42 | 3.78 K |
| OPTT | Ocean Power Tech Inc | 158.42 | 34.2 M | -6.38 | -3.87 | 374.96 K |
| JOB | General Employment Enterprises | 8.211 | 23.41 M | -0.28 | -3.3 | 1.25 K |
| RVP | Retractable Technologies | 4.01 | 20.36 M | -0.05 | -1.23 | 83.5 K |
| INUV | Inuvo Inc | 27.80 | 14.38 M | -0.20 | -0.71 | 44.1 K |
| UUU | Universal Security Instruments | 5.01 | 11.17 M | -0.0758 | -1.49 | 1.3 K |
| TOVX | Theriva Biologics Inc | 17325.00 | 10.27 M | -175.00 | -1 | 82 |
| AWX | Avalon Holdings Corp | 3.04 | 10.06 M | -0.19 | -5.88 | 34.2 K |
| DSS | Document Security Systems | 571.2557 | 5.52 M | -10.1788 | -1.75 | 2 |
| ITP | IT Tech Packaging Inc | 15.90 | 2.92 M | -0.40 | -2.45 | 545 |
| OGEN | Oragenics Inc | 13500.00 | 2.3 M | -540.00 | -3.85 | 2 |
| SCPX | Scorpius Holdings Inc | 79174.1563 | 24.46 K | -414.5234 | -0.52 | 10 |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.7627 | -0.9394 | -4.33 | 400 | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.3418 | -0.4994 | -2.29 | 1.9 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 21.7558 | -0.4855 | -2.18 | 3.75 K | |
| IPB | Merrill Lynch & Company | 14.7503 | -0.14 | -0.94 | 400 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 207.00 | -4.00 | -1.9 | 44 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8503.96 | 6.22 T | -170.1396 | -1.96 | 25.91 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 16.29 | 1.18 T | -0.186 | -1.13 | 56.33 M |
| WMT | Walmart Inc. Common Stock | 20.7684 | 871.17 B | -0.1451 | -0.69 | 31.63 M |
| COST | Costco Wholesale | 119.9335 | 414.67 B | -1.0448 | -0.86 | 1.64 M |
| LRCX | Lam Research Corp | 6.8887 | 381.69 B | -0.036 | -0.52 | 14.26 M |
| STX | Seagate Technology | 33.3168 | 190.97 B | -0.3356 | -1 | 3.15 M |
| WDC | Western Digital Cp | 60.2715 | 179.17 B | -0.4831 | -0.8 | 1.83 M |
| IBKR | Interactive Brokers | 8.8415 | 155.61 B | -0.0672 | -0.75 | 1.01 M |
| VRTX | Vertex Pharmaceutic | 126.75 | 121.16 B | -1.56 | -1.22 | 1.7 M |
| ISRG | Intuitive Surg Inc | 54.7077 | 119.53 B | -1.1656 | -2.09 | 3.2 M |
| SBUX | Starbucks Corporation | 40.9428 | 117.67 B | -0.3129 | -0.76 | 5.64 M |
| FTNT | Fortinet Inc | 7.758 | 111.63 B | -0.066 | -0.84 | 9.44 M |
| ADP | Automatic Data Processing, Inc. | 68.6525 | 99.97 B | -0.3691 | -0.53 | 1.77 M |
| CSX | CSX Corp | 9.9158 | 98.91 B | -0.0927 | -0.93 | 24.36 M |
| CME | CME Group Inc | 60.5078 | 92.25 B | -0.6892 | -1.13 | 898.6 K |
| MNST | Monster Beverage Cp | 21.54 | 91.43 B | -0.1766 | -0.81 | 6.94 M |
| ROST | Ross Stores Inc | 45.3198 | 76.63 B | -0.9205 | -1.99 | 2.65 M |
| ORLY | O'Reilly Automotive | 14.8221 | 72.43 B | -0.1066 | -0.71 | 5.1 M |
| EA | Electronic Arts Inc | 60.4585 | 52.42 B | -0.3594 | -0.59 | 1.8 M |
| NDAQ | Nasdaq Inc | 14.4566 | 52.08 B | -0.1226 | -0.84 | 2.31 M |
| FITB | Fifth Third Bancorp | 14.0363 | 50.79 B | -0.3223 | -2.24 | 11.85 M |
| EXC | Exelon Corp | 16.7193 | 48.63 B | -0.1413 | -0.84 | 9.24 M |
| ODFL | Old Dominion Freight Line Inc | 22.579 | 48.45 B | -0.3637 | -1.59 | 1.69 M |
| NBIS | Nebius Group N.V. | 18.59 | 47.67 B | -0.16 | -0.85 | 1.95 M |
| TTWO | Take-Two Interactive Software | 27.65 | 43.01 B | -0.97 | -3.39 | 5.33 M |
| JD | Jd.com Inc ADR | 30.6751 | 40.77 B | -0.3819 | -1.23 | 5.68 M |
| AXON | Axon Enterprise Inc | 31.86 | 40.49 B | -0.49 | -1.51 | 1.81 M |
| UAL | United Airlines Holdings Inc | 54.54 | 38.39 B | -6.27 | -10.31 | 22.71 M |
| HBAN | Huntington Bcshs | 7.2742 | 35.19 B | -0.0641 | -0.87 | 5.44 M |
| ON | On Semiconductor | 12.61 | 33.75 B | -0.16 | -1.25 | 3.49 M |
| MSTR | Strategy | 17.645 | 32.55 B | -0.224 | -1.25 | 1.43 M |
| RYAAY | Ryanair Hlds Plc ADR | 24.1135 | 29.58 B | -0.6908 | -2.78 | 1.92 M |
| TSEM | Tower Semiconductor | 15.33 | 27.77 B | -0.29 | -1.86 | 1.05 M |
| DXCM | Dexcom | 17.2925 | 27.61 B | -0.155 | -0.89 | 1.38 M |
| TCOM | Trip.com Group Ltd ADR | 35.796 | 27.48 B | -0.2737 | -0.76 | 3.79 M |
| JBHT | J B Hunt Transport | 78.3964 | 27.19 B | -1.6083 | -2.01 | 796.39 K |
| LPLA | Lpl Financial Hld | 36.9468 | 26.29 B | -0.2693 | -0.72 | 783.5 K |
| DLTR | Dollar Tree Inc | 76.26 | 23.15 B | -1.29 | -1.66 | 3.5 M |
| CHRW | C.H. Robinson Ww | 49.3643 | 21.98 B | -0.7338 | -1.46 | 904.1 K |
| FSLR | First Solar Inc | 54.92 | 21.79 B | -0.36 | -0.65 | 1.3 M |
| ULTA | Ulta Beauty Inc | 150.83 | 20.44 B | -1.31 | -0.86 | 615.9 K |
| MTSI | Macom Technology S | 35.59 | 20.37 B | -0.41 | -1.14 | 405.51 K |
| STRL | Sterling Constructio | 3.48 | 20.28 B | -0.07 | -1.97 | 113.02 K |
| VTRS | Viatris Inc | 57.0988 | 20.08 B | -0.7294 | -1.26 | 3.96 M |
| CHTR | Charter Communications | 176.95 | 19.32 B | -4.69 | -2.58 | 2.8 M |
| SBAC | SBA Communications | 105.2274 | 18.41 B | -1.578 | -1.48 | 1.62 M |
| GMAB | Genmab A/S ADR | 8.74 | 17.72 B | -0.066 | -0.75 | 7 K |
| LSCC | Lattice Semicond | 6.06 | 17.59 B | -0.08 | -1.3 | 1.55 M |
| PAA | Plains All American Pipeline LP | 20.7352 | 17.36 B | -0.3098 | -1.47 | 2.28 M |
| HST | Host Marriott Financial Trust | 13.0509 | 17 B | -0.1798 | -1.36 | 7.33 M |
| AKAM | Akamai Technologies | 76.91 | 16.77 B | -0.39 | -0.5 | 869.1 K |
| NDSN | Nordson Corp | 73.4943 | 16.48 B | -0.6747 | -0.91 | 919.4 K |
| AMKR | Amkor Technology | 6.351 | 16.1 B | -0.0372 | -0.58 | 776.4 K |
| PNFP | Pinnacle Finl Ptnrs | 44.4469 | 15.5 B | -0.5518 | -1.23 | 99.6 K |
| EXEL | Exelixis Inc | 3.18 | 13.92 B | -0.03 | -0.93 | 2.54 M |
| LULU | Lululemon Athletica | 61.91 | 12.98 B | -1.09 | -1.73 | 2.35 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.8227 | 12.83 B | -0.0988 | -2.01 | 70.05 K |
| GLPI | Gaming & Leisure | 18.0634 | 12.79 B | -0.1569 | -0.86 | 239.9 K |
| APA | Apa Corp | 47.1459 | 12.78 B | -0.4285 | -0.9 | 2.68 M |
| ICLR | Icon Plc | 67.33 | 12.69 B | -0.64 | -0.94 | 348.55 K |
| IESC | Ies Holdings | 7.60 | 12.47 B | -0.25 | -3.18 | 5.83 K |
| ZBRA | Zebra Technologies | 108.98 | 12.38 B | -0.69 | -0.63 | 594.54 K |
| TRMB | Trimble Navigation | 24.26 | 12.33 B | -0.16 | -0.66 | 2.38 M |
| CSGP | Costar Group Inc | 21.029 | 11.3 B | -0.391 | -1.83 | 2.4 M |
| FIVE | Five Below Inc | 33.76 | 11.24 B | -0.53 | -1.55 | 700.04 K |
| SANM | Sanmina Corp | 21.29 | 11.17 B | -0.15 | -0.7 | 370.7 K |
| BPOP | Popular Inc | 25.3474 | 11.08 B | -0.3372 | -1.31 | 545.9 K |
| UMBF | Ump Financial Corp | 43.7164 | 10.73 B | -0.3148 | -0.71 | 147.8 K |
| WTFC | Wintrust Financial Corp | 43.494 | 10.7 B | -0.5214 | -1.18 | 214.79 K |
| RMBS | Rambus Inc | 14.20 | 10.38 B | -0.12 | -0.84 | 365.34 K |
| ZION | Zions Bancorp | 21.8636 | 10.19 B | -0.2404 | -1.09 | 1.18 M |
| VSAT | Viasat Inc | 62.00 | 9.79 B | -2.65 | -4.1 | 905.43 K |
| VIAV | Viavi Solutions | 7.1806 | 9.75 B | -0.0796 | -1.1 | 1.54 M |
| HALO | Halozyme Therapeutic | 16.85 | 9.72 B | -0.41 | -2.38 | 1.28 M |
| VICR | Vicor Cp | 14.50 | 9.61 B | -0.25 | -1.69 | 28.24 K |
| AAL | American Airlines Group | 40.966 | 9.57 B | -4.557 | -10.01 | 51.46 M |
| ALKS | Alkermes Plc | 62.10 | 8.82 B | -0.65 | -1.04 | 770.7 K |
| BOKF | Bok Financial Corp | 50.5628 | 8.64 B | -0.5544 | -1.08 | 93.88 K |
| CBSH | Commerce Bancshares | 25.885 | 8.61 B | -0.2336 | -0.89 | 441.83 K |
| GGAL | Grupo Fin Galicia ADR | 16.4612 | 8.35 B | -0.3141 | -1.87 | 345.3 K |
| VLY | Valley National Bancorp | 6.0719 | 7.95 B | -0.0497 | -0.81 | 1.3 M |
| HQY | Healthequity | 25.80 | 7.93 B | -0.22 | -0.85 | 138.69 K |
| CHRD | Chord Energy Corp | 9.6531 | 7.79 B | -0.0543 | -0.56 | 6.07 M |
| ETSY | Etsy Inc | 17.20 | 7.65 B | -3.80 | -18.1 | 11.11 M |
| ZG | Zillow Grp Inc Cl A | 29.3288 | 7.02 B | -0.8794 | -2.91 | 1.87 M |
| LSTR | Landstar System | 52.5704 | 6.8 B | -0.6117 | -1.15 | 296.61 K |
| CRUS | Cirrus Logic Inc | 36.62 | 6.74 B | -0.38 | -1.03 | 862.46 K |
| PCTY | Paylocity Hld Corp | 33.19 | 6.71 B | -0.48 | -1.43 | 375.75 K |
| MXL | Maxlinear Inc | 10.06 | 6.41 B | -0.20 | -1.95 | 234.89 K |
| XENE | Xenon Pharmaceuticals Inc | 12.30 | 6.32 B | -0.64 | -4.95 | 79.21 K |
| HOMB | Home Bancshares Inc | 13.0662 | 6.24 B | -0.1033 | -0.78 | 230.2 K |
| HWC | Hancock Whitney Corp | 21.6068 | 6.18 B | -0.1832 | -0.84 | 444.8 K |
| CZR | Caesars Entertainment Inc | 8.20 | 6.1 B | -0.06 | -0.73 | 117 K |
| URBN | Urban Outfitters Inc | 34.12 | 5.99 B | -0.49 | -1.42 | 5.32 M |
| SNEX | Stonex Group Inc | 10.717 | 5.89 B | -0.2904 | -2.64 | 633.83 K |
| CVLT | Commvault Systems | 45.96 | 5.87 B | -0.66 | -1.42 | 476.12 K |
| DSGX | Descartes Sys Group | 15.36 | 5.84 B | -0.14 | -0.9 | 9.2 K |
| SBRA | Sabra REIT | 11.2546 | 5.64 B | -0.0662 | -0.58 | 194.91 K |
| BGC | Bgc Partners Cl A | 3.9338 | 5.58 B | -0.0516 | -1.29 | 1.39 M |
| SSRM | Ssr Mining Inc | 5.9429 | 5.57 B | -0.1143 | -1.89 | 1.04 M |
| DOX | Amdocs Ltd Ord | 44.5676 | 5.53 B | -0.5515 | -1.22 | 760.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 49.8096 | 946.43 B | -0.3971 | -0.79 | 12.45 M |
| WMT | Wal-Mart Stores | 20.6864 | 862.34 B | -0.1445 | -0.69 | 31.63 M |
| V | Visa Inc | 64.6993 | 676.53 B | -0.3523 | -0.54 | 4.87 M |
| MA | Mastercard Inc | 87.3681 | 476.83 B | -0.5247 | -0.6 | 2.7 M |
| MS | Morgan Stanley | 28.3227 | 338.3 B | -0.266 | -0.93 | 6.34 M |
| WFC | Wells Fargo & Company | 41.285 | 264.12 B | -0.2356 | -0.57 | 13.29 M |
| C | Citigroup Inc | 40.5255 | 225.46 B | -0.3249 | -0.8 | 13.95 M |
| MCD | McDonald's Corporation | 76.0936 | 188.11 B | -0.4332 | -0.57 | 6.19 M |
| UNP | Union Pacific Corp | 80.6313 | 182.46 B | -0.5777 | -0.71 | 7.41 M |
| TJX | TJX Companies | 29.4941 | 170.37 B | -0.3145 | -1.06 | 8.51 M |
| CVS | CVS Corp | 73.3848 | 137.47 B | -0.7609 | -1.03 | 3.8 M |
| CRM | Salesforce.com Inc | 69.1448 | 134.04 B | -1.3009 | -1.85 | 9.73 M |
| SPGI | S&P Global Inc | 95.8662 | 126.21 B | -0.6649 | -0.69 | 631.5 K |
| ENB | Enbridge Inc | 26.3134 | 124.16 B | -0.1367 | -0.52 | 709.4 K |
| SONY | Sony Group Corp ADR | 5.8064 | 123.57 B | -0.0793 | -1.35 | 4.7 M |
| LOW | Lowe's Companies | 56.2707 | 116.49 B | -2.7355 | -4.64 | 16.01 M |
| CM | Canadian Imperial Bank of Commerce | 19.9708 | 107.2 B | -0.1315 | -0.65 | 424.8 K |
| BNS | Bank of Nova Scotia | 29.9905 | 106.67 B | -0.3066 | -1.01 | 781.1 K |
| TT | Trane Technologies Plc | 44.8948 | 106.33 B | -0.2591 | -0.57 | 2.02 M |
| PNC | PNC Bank | 67.0246 | 100.79 B | -0.3667 | -0.54 | 1.45 M |
| USB | U.S. Bancorp | 29.8485 | 99.65 B | -0.4062 | -1.34 | 8.06 M |
| BN | Brookfield Corporation | 10.865 | 93.07 B | -0.0661 | -0.6 | 2.76 M |
| KKR | KKR & Co. LP | 18.3167 | 92.65 B | -0.0955 | -0.52 | 2.04 M |
| FCX | Freeport-Mcmoran Inc | 18.8213 | 89.99 B | -0.1875 | -0.99 | 12.74 M |
| ICE | Intercontinental Exchange | 40.9955 | 82.45 B | -0.3634 | -0.88 | 3.38 M |
| ELV | Elevance Health Inc | 139.7882 | 82.02 B | -0.7435 | -0.53 | 2.32 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 4.0985 | 80.82 B | -0.0407 | -0.98 | 597.1 K |
| NSC | Norfolk Southern Corp | 75.9842 | 78.76 B | -0.965 | -1.25 | 1.56 M |
| RCL | Royal Caribbean Cruises Ltd | 67.2066 | 78.73 B | -0.5271 | -0.78 | 1.88 M |
| CNI | Canadian National Railway | 49.0861 | 78.54 B | -0.3977 | -0.8 | 2.53 M |
| SHW | Sherwin-Williams Company | 86.7253 | 78.31 B | -1.438 | -1.63 | 1.81 M |
| AMT | American Tower Corp | 71.9742 | 77.65 B | -0.8623 | -1.18 | 2.37 M |
| TRP | Tc Energy Corp | 23.2746 | 73.54 B | -0.1694 | -0.72 | 647.6 K |
| KMI | Kinder Morgan | 24.6784 | 73.11 B | -0.1565 | -0.63 | 6 M |
| RSG | Republic Services | 33.5239 | 66.74 B | -0.1733 | -0.51 | 1.01 M |
| BSX | Boston Scientific Corp | 17.98 | 65.77 B | -0.14 | -0.77 | 6.05 M |
| TRGP | Targa Resources | 58.2654 | 60.39 B | -0.6982 | -1.18 | 484.9 K |
| F | Ford Motor Company | 8.5678 | 57.26 B | -0.112 | -1.29 | 22.39 M |
| PSA | Public Storage | 127.5269 | 56.62 B | -0.6502 | -0.51 | 1.03 M |
| DAL | Delta Air Lines Inc | 38.248 | 55.88 B | -2.271 | -5.6 | 37.64 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.6721 | 54.47 B | -0.2185 | -1.47 | 12.6 K |
| KEYS | Keysight Technologies Inc Comm | 32.38 | 54.46 B | -2.61 | -7.46 | 5.98 M |
| WAB | Wabtec Corp | 95.3064 | 51.33 B | -0.6396 | -0.67 | 482.14 K |
| AZO | Autozone | 687.81 | 48.28 B | -6.77 | -0.97 | 234.78 K |
| ABEV | Ambev S.A. ADR | 3.9446 | 47.48 B | -0.0507 | -1.27 | 13.1 M |
| DEO | Diageo Plc ADR | 84.0341 | 46.18 B | -0.542 | -0.64 | 766.1 K |
| SLF | Sun Life Financial Inc | 21.6029 | 45.59 B | -0.1101 | -0.51 | 358.3 K |
| SPG-PJ | Simon Property Group Inc | 43.3137 | 45.16 B | -0.4935 | -1.13 | 365 |
| WCN | Waste Connections Inc | 28.461 | 43.09 B | -0.197 | -0.69 | 681.45 K |
| PRU | Prudential Financial Inc | 52.8548 | 41.67 B | -0.395 | -0.74 | 2.11 M |
| CMG | Chipotle Mexican Grill | 12.5648 | 40.78 B | -0.1702 | -1.34 | 25.96 M |
| AU | Anglogold Ashanti Ltd ADR | 8.7347 | 40.28 B | -0.0591 | -0.67 | 2.29 M |
| MSCI | MSCI Inc | 56.0179 | 40.06 B | -0.4171 | -0.74 | 528.3 K |
| SYY | Sysco Corp | 28.5527 | 39.74 B | -0.1725 | -0.6 | 2.86 M |
| CCJ | Cameco Corp | 14.169 | 38.27 B | -0.3322 | -2.29 | 2.73 M |
| IRM | Iron Mountain Inc | 19.8695 | 38.18 B | -0.1975 | -0.98 | 1.34 M |
| BBD | Banco Bradesco S.A. ADR | 3.691 | 38.05 B | -0.0293 | -0.79 | 12.79 M |
| PUK | Prudential Public Ltd Company ADR | 33.7462 | 36.65 B | -0.3087 | -0.91 | 191.97 K |
| HMC | Honda Motor Company ADR | 23.6894 | 36.54 B | -0.1436 | -0.6 | 832.9 K |
| CCL | Carnival Corp | 40.8044 | 36.47 B | -0.5066 | -1.23 | 3.37 M |
| TKO | Tko Group Holdings Inc Cl A | 11.7948 | 34.52 B | -0.1032 | -0.87 | 274.9 K |
| CCI | Crown Castle International Corp | 52.4188 | 32.69 B | -0.6893 | -1.3 | 2.05 M |
| UI | Ubiquiti Networks | 27.8802 | 31.82 B | -0.1582 | -0.56 | 380.86 K |
| CRS | Carpenter Technology Corp | 35.7636 | 29.99 B | -0.2072 | -0.58 | 276.6 K |
| EL | Estee Lauder Companies | 77.4246 | 29.05 B | -0.4259 | -0.55 | 1.22 M |
| TPL | Texas Pacific Land Trust | 14.9274 | 28.93 B | -0.1204 | -0.8 | 62.1 K |
| NMR | Nomura Holdings Inc ADR | 4.5522 | 28.67 B | -0.0338 | -0.74 | 375.6 K |
| RF | Regions Financial Corp | 6.9745 | 26.34 B | -0.0883 | -1.25 | 9.43 M |
| DG | Dollar General Corp | 63.3065 | 25.86 B | -0.8252 | -1.29 | 4.15 M |
| XPO | Xpo Logistics Inc | 17.0895 | 25.01 B | -0.3699 | -2.12 | 719.88 K |
| MKL | Markel Corp | 781.30 | 24.96 B | -10.71 | -1.35 | 71.13 K |
| P | Everpure, Inc. | 17.88 | 24.78 B | -0.26 | -1.43 | 4.09 M |
| KEY | Keycorp | 9.6777 | 24.45 B | -0.0905 | -0.93 | 6.15 M |
| CPAY | Corpay Inc | 152.02 | 24.22 B | -1.44 | -0.94 | 471.8 K |
| AER | Aercap Holdings N.V. | 46.9964 | 23.86 B | -0.2548 | -0.54 | 814.5 K |
| HPQ | HP Inc | 10.3854 | 23.55 B | -0.1036 | -0.99 | 26.43 M |
| DRI | Darden Restaurants | 42.1747 | 22.48 B | -0.4913 | -1.15 | 815.53 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.8108 | 22.45 B | -0.1764 | -2.21 | 5.15 M |
| IP | International Paper Company | 41.0992 | 22.32 B | -0.2934 | -0.71 | 2.05 M |
| GPN | Global Payments Inc | 49.3382 | 22.14 B | -0.5731 | -1.15 | 1.7 M |
| LUV | Southwest Airlines Company | 32.7431 | 22.03 B | -3.2752 | -9.09 | 30.35 M |
| BURL | Burlington Stores Inc | 53.91 | 22.03 B | -0.72 | -1.32 | 1.12 M |
| YPF | Ypf Sociedad Anonima ADR | 28.042 | 20.16 B | -0.1445 | -0.51 | 457.25 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 15.3407 | 19.63 B | -0.622 | -3.9 | 1.12 M |
| WES | Western Midstream Partners LP | 26.8498 | 19.61 B | -0.2884 | -1.06 | 45.05 K |
| BBY | Best Buy Company | 22.6651 | 18.01 B | -0.8052 | -3.43 | 10.77 M |
| CX | Cemex S.A.B. DE C.V. ADR | 8.9082 | 17.4 B | -0.0792 | -0.88 | 8.62 M |
| CLH | Clean Harbors | 56.78 | 16.05 B | -0.35 | -0.61 | 544.57 K |
| MAS | Masco Corp | 20.4394 | 15.99 B | -0.3291 | -1.58 | 3.03 M |
| BWXT | Bwx Technologies Inc | 20.8911 | 15.99 B | -0.4115 | -1.93 | 800.46 K |
| SUI | Sun Communities | 44.1597 | 15.58 B | -0.4393 | -0.99 | 206.1 K |
| SGI | Somnigroup International Inc. | 14.5611 | 15.05 B | -0.1533 | -1.04 | 2.01 M |
| SUN | Sunoco LP | 17.2052 | 14.17 B | -0.1255 | -0.72 | 226.32 K |
| GIB | CGI Group | 43.0927 | 13.91 B | -1.678 | -3.75 | 375.2 K |
| RPM | RPM International Inc | 40.4073 | 13.7 B | -0.3353 | -0.82 | 344.3 K |
| CSL | Carlisle Companies Inc | 86.5041 | 13.6 B | -0.989 | -1.13 | 341.4 K |
| ONTO | Onto Innovation Inc | 15.26 | 13.56 B | -0.39 | -2.49 | 59.09 K |
| MKC | Mccormick & Company | 33.4142 | 13.43 B | -0.1687 | -0.5 | 731.07 K |
| FMS | Fresenius Medical Care Corp ADR | 35.7826 | 13.21 B | -0.1977 | -0.55 | 98.3 K |
| SF | Stifel Financial Corp | 21.0451 | 12.4 B | -0.1998 | -0.94 | 668.48 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCI | Cosciens Biopharma Inc | 3600.00 | -600.00 | -14.29 | 106 | |
| III | Imperial Metals Corp | 10.93 | -1.07 | -8.92 | 141.27 K | |
| XAU | Goldmoney Inc | 29.9946 | -2.638 | -8.08 | 310.12 K | |
| HBP | Helix Biopharm | 10.75 | -0.75 | -6.52 | 960 | |
| ELVA | Electrovaya Inc | 4.55 | -0.30 | -6.19 | 26.14 K | |
| GBT | Bmtc Group Inc | 12.5797 | -0.6967 | -5.25 | 3.18 K | |
| GIB-A | CGI Inc | 52.4708 | -2.19 | -4.01 | 968.15 K | |
| USA | Americas Silver Corp | 7.80 | -0.30 | -3.7 | 6.73 K | |
| AC | Air Canada | 12.42 | -0.47 | -3.65 | 3.27 M | |
| FSZ | Fiera Capital Corp | 5.5007 | -0.1834 | -3.23 | 21.84 K | |
| WPRT | Westport Fuel Systems Inc | 63.70 | -2.10 | -3.19 | 1.44 K | |
| EFR | Energy Fuels Inc | 5.68 | -0.17 | -2.91 | 21 K | |
| ACQ | Autocanada Inc | 37.7849 | -1.0803 | -2.78 | 124.77 K | |
| LUN | Lundin Mining Corp | 4.6097 | -0.1257 | -2.65 | 2.32 M | |
| DRM | Dream Unlimited Corp | 15.6858 | -0.4257 | -2.64 | 21.85 K | |
| EIF | Exchange Income Corp | 11.8482 | -0.3203 | -2.63 | 42.9 K | |
| DOO | Brp Inc | 24.638 | -0.6601 | -2.61 | 28.8 K | |
| PBH | Premium Brands Holdings Corp | 22.3973 | -0.5911 | -2.57 | 66.11 K | |
| HBM | Hudbay Minerals Inc | 11.116 | -0.2716 | -2.39 | 563.4 K | |
| CCO | Cameco Corp | 17.2716 | -0.4219 | -2.38 | 987.66 K | |
| PPTA | Perpetua Resources Corp | 4.20 | -0.10 | -2.33 | 26.95 K | |
| SSRM | Ssr Mining Inc | 7.2786 | -0.1724 | -2.31 | 296.2 K | |
| BCE-PM | BCE Inc Pref M | 11.38 | -0.2552 | -2.19 | 4.72 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 12.2119 | -0.2621 | -2.1 | 19.57 K | |
| SRV-UN | SIR Royalty Income Fund | 5.5091 | -0.1149 | -2.04 | 17.89 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.8213 | -0.1165 | -1.96 | 1 K | |
| IGM | Igm Financial Inc | 22.3819 | -0.4392 | -1.92 | 302.53 K | |
| BBD-B | Bombardier Inc Series B | 64.25 | -1.25 | -1.91 | 213.55 K | |
| BBD-A | Bombardier Inc | 65.00 | -1.25 | -1.89 | 28.8 K | |
| LNR | Linamar Corp | 74.5551 | -1.3943 | -1.84 | 196.49 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4022 | -0.0612 | -1.77 | 6.46 K | |
| STN | Stantec Inc | 30.584 | -0.5378 | -1.73 | 158.17 K | |
| ISC | Information Services Corp | 9.4805 | -0.164 | -1.7 | 11.9 K | |
| PTM | Platinum Group Metals Ltd | 58.00 | -1.00 | -1.69 | 573 | |
| ENB-PFE | Enbridge Inc Pref 13 | 12.5709 | -0.2148 | -1.68 | 17.85 K | |
| BBD-PC | Bombardier Inc Pref C | 6.7004 | -0.1123 | -1.65 | 11.93 K | |
| BN-PX | Brookfield Corporation | 9.4827 | -0.1537 | -1.59 | 5.45 K | |
| ALS | Altius Minerals Corp | 12.3929 | -0.1972 | -1.57 | 234.93 K | |
| MRU | Metro Inc | 29.5749 | -0.4702 | -1.56 | 413.35 K | |
| MRC | Morguard Corp | 146.8725 | -2.3282 | -1.56 | 2.02 K | |
| AGF-B | AGF Management Limited | 3.9927 | -0.0611 | -1.51 | 83.41 K | |
| ONEX | Onex Corp | 65.6822 | -1.0005 | -1.5 | 122.51 K | |
| WSP | WSP Global Inc | 36.1968 | -0.543 | -1.48 | 180.02 K | |
| WJX | Wajax Corp | 13.8107 | -0.2066 | -1.47 | 65.65 K | |
| POW | Power Corp of Canada Sv | 18.0105 | -0.2661 | -1.46 | 520.08 K | |
| EMA-PF | Emera Inc Pref F | 13.2789 | -0.1934 | -1.44 | 300 | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.8488 | -0.098 | -1.41 | 3.7 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 5.8986 | -0.0843 | -1.41 | 31.3 K | |
| GIL | Gildan Activewear Inc | 32.1846 | -0.4583 | -1.4 | 573.9 K | |
| ACO-X | ATCO Ltd | 28.6408 | -0.4027 | -1.39 | 128.12 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.3388 | -0.145 | -1.38 | 2.6 K | |
| EQB | EQB Inc | 26.4967 | -0.3712 | -1.38 | 7.8 K | |
| DII-B | Dorel Industries Inc | 11.462 | -0.1539 | -1.32 | 49.15 K | |
| KBL | Kbro Linen Inc | 36.3015 | -0.4866 | -1.32 | 4.1 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 19.5498 | -0.2611 | -1.32 | 297.7 K | |
| CSH-UN | Chartwell Retirement Residences | 6.6483 | -0.0877 | -1.3 | 329.13 K | |
| BNS | Bank of Nova Scotia | 36.6068 | -0.4715 | -1.27 | 2.09 M | |
| CTC-A | Canadian Tire Corporation Limited | 93.353 | -1.1893 | -1.26 | 126.1 K | |
| XTD-PA | TDb Split Corp Pref A | 5.6815 | -0.072 | -1.25 | 3.2 K | |
| DSG | Descartes Sys | 18.74 | -0.23 | -1.21 | 35.09 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 11.9626 | -0.1466 | -1.21 | 5.61 K | |
| RIC | Richmont Mines | 10.0192 | -0.122 | -1.2 | 2.27 K | |
| BN-PM | Brookfield Corporation | 11.9879 | -0.1436 | -1.18 | 2.44 K | |
| BBD-PD | Bombardier Inc Pref D | 3.7659 | -0.0446 | -1.17 | 3.3 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.1764 | -0.0372 | -1.16 | 82.2 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.9036 | -0.0455 | -1.15 | 5.95 K | |
| TRZ | Transat At Inc | 6.90 | -0.08 | -1.15 | 102.2 K | |
| FM | First Quantum Minerals Ltd | 16.8578 | -0.1954 | -1.15 | 1.12 M | |
| ENB-PFA | Enbridge Inc Pref 9 | 11.4473 | -0.1319 | -1.14 | 15.53 K | |
| HLF | High Liner | 15.6942 | -0.1791 | -1.13 | 78.6 K | |
| CNR | Canadian National Railway Co. | 59.8537 | -0.6818 | -1.13 | 1.36 M | |
| CSW-B | Corby Spirit and Wine Limited | 11.0217 | -0.125 | -1.12 | 2.38 K | |
| ORIO | ORIO | 13.2245 | -0.1469 | -1.1 | 460 | |
| PWF-PS | Power Financial Corp Pref S | 13.2567 | -0.1461 | -1.09 | 2.6 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.8609 | -0.1303 | -1.09 | 19.98 K | |
| TFII | Tfi International Inc | 22.0377 | -0.2406 | -1.08 | 187.54 K | |
| ATD | Alimentation Couche-Tard Inc. | 22.0132 | -0.24 | -1.08 | 3.8 K | |
| ATRL | Atkinsrealis Group Inc | 39.4415 | -0.4269 | -1.07 | 281.31 K | |
| PGIC | Premium Global Income Split Corp | 42.2732 | -0.4557 | -1.07 | 538 | |
| MDI | Major Drilling Grp | 6.5825 | -0.0697 | -1.05 | 88.84 K | |
| WN | George Weston Limited | 28.1936 | -0.292 | -1.03 | 134.08 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 13.0223 | -0.1342 | -1.02 | 14.54 K | |
| FTS-PM | Fortis Inc Pref M | 14.0393 | -0.1415 | -1 | 10.39 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 9.8351 | -0.0989 | -1 | 6.12 K | |
| QBR-B | Quebecor Inc | 11.9107 | -0.1183 | -0.98 | 978.6 K | |
| OLY | Olympia Financial Group Inc | 12.2874 | -0.1218 | -0.98 | 1.2 K | |
| SAP | Saputo Inc | 27.621 | -0.2732 | -0.98 | 362.2 K | |
| MFC-PL | Manulife Financial Corp Pref L | 13.3041 | -0.1315 | -0.98 | 994 | |
| CSW-A | Corby Spirit and Wine Limited | 12.4239 | -0.1212 | -0.97 | 7.54 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 9.9908 | -0.0958 | -0.95 | 7.86 K | |
| BN | Brookfield Corporation | 13.2367 | -0.1263 | -0.95 | 1.83 M | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 11.9203 | -0.1137 | -0.94 | 9.88 K | |
| ENB-PFU | Enbridge Inc Pref L | 10.584 | -0.1001 | -0.94 | 13.01 K | |
| TIH | Toromont Ind | 26.6981 | -0.2513 | -0.93 | 104.11 K | |
| BCE-PZ | Bce Inc Pref Z | 8.8405 | -0.0819 | -0.92 | 1.54 K | |
| TCL-B | Transcontinental Inc | 10.4309 | -0.0959 | -0.91 | 265 | |
| ENB-PFC | Enbridge Inc Pref 11 | 11.2481 | -0.1034 | -0.91 | 6.6 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.6673 | -0.0795 | -0.91 | 54.47 K | |
| TRP | TC Energy Corp | 27.4613 | -0.2506 | -0.9 | 856.42 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 9.5594 | -0.0869 | -0.9 | 12.38 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 6.2275 | 233.56 B | -0.0653 | -1.04 | 442 |
| LNWO | Light & Wonder, Inc. | 14.53 | 5.83 B | -0.25 | -1.69 | 1.05 M |
| NTPIF | Nam Tai Property Inc. | 5.09 | 283.19 M | -0.05 | -0.97 | 209.87 K |
| ECEZ | Ecosciences Inc | 5210.00 | 2.51 M | -390.00 | -6.96 | 7 |
| CGAC | Code Green Apparel Corp | 43.00 | 1.05 M | -8.00 | -15.69 | 138 |
| ZRFY | Zerify Inc | 100.00 | 497.56 K | -50.00 | -33.33 | 73 |
| VGLS | VG Life Sciences Inc | 1600.00 | 485.19 K | -200.00 | -11.11 | 7 |
| TGHI | Touchpoint Group Holdings Inc | 276.00 | 344.25 K | -15.00 | -5.15 | 757 |
| PSYC | Global Trac Solutions Inc | 3.855 | 135.52 K | -0.135 | -3.38 | 1.11 K |
| USRM | U.S. Stem Cell Inc | 5.90 | 64.15 K | -0.60 | -9.23 | 350 |
| AMBS | Amarantus BioScience Holdings Inc | 8.235 | 63.04 K | -2.19 | -21.01 | 104.08 K |
| ASHI | Vapor Hub International Inc. | 6.10 | 60.28 K | -0.06 | -0.97 | 728 |
| CGIP | Celadon Group Inc | 24.467 | 5.66 K | -0.4032 | -1.62 | 113.58 K |
| STTO | SITO Mobile Ltd. | 3.199 | 5.13 K | -0.04 | -1.23 | 3.87 K |
| ZVOI | Zovio Inc | 9.16 | 3.42 K | -0.14 | -1.51 | 42.76 K |
| GPHBF | G6 Materials Corp | 5.733 | 1.99 K | -0.117 | -2 | 637 |
| DOMR | Dominion Resources Black Warrior Trust | 5.8778 | 785 | -0.0784 | -1.32 | 44.54 K |
| MDLM | Medley Management Inc | 65.4075 | 612 | -1.7694 | -2.63 | 3.25 K |
| RTNB | root9B Holdings Inc | 34.95 | 610 | -1.80 | -4.9 | 16.71 K |
| SPDC | Speed Commerce Inc | 3.2656 | 603 | -0.368 | -10.13 | 213.59 K |
| PRXIQ | Premier Exhibitions Inc | 4.606 | 491 | -0.074 | -1.58 | 1.31 K |
| SYNE | Synthesis Energy Systems Inc | 81.28 | 157 | -4.48 | -5.22 | 5.78 K |
| PTRC | Petro River Oil Corp | 6.00 | -0.50 | -7.69 | 65 | |
| PQEFF | Petroteq Energy Inc | 16.788 | -0.552 | -3.18 | 19.43 K | |
| TREVQ | Trevali Mining Corporation | 9.048 | -0.082 | -0.9 | 304 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 8.25 | 91.25 M | -0.75 | -8.33 | 540 |
| KCC | Kincora Copper Limited | 6.00 | -1.50 | -20 | 507.6 K | |
| FMN | Fidelity Minerals Corp | 15.375 | -2.25 | -12.77 | 556 | |
| GPUS | Alset AI Ventures Inc. | 12.00 | -1.60 | -11.76 | 125 | |
| ANDC | Andina Copper Corporation | 11.25 | -1.25 | -10 | 400 | |
| RX | BioSyent Inc | 6.5575 | -0.4684 | -6.67 | 85.5 K | |
| GRZ | Gold Reserve Inc | 3.385 | -0.1843 | -5.16 | 700 | |
| CDB | Cordoba Minerals Corp | 3.145 | -0.17 | -5.13 | 2.86 K | |
| NEXG | NeXGold Mining Corp | 4.44 | -0.24 | -5.13 | 4.93 K | |
| UCU | Ucore Rare Metals Inc | 3.10 | -0.15 | -4.62 | 81.33 K | |
| KIP | Kiplin Metals Inc | 29.70 | -1.35 | -4.35 | 282.5 K | |
| NEXM | NexMetals Mining Corp. | 46.00 | -2.00 | -4.17 | 208 | |
| NCP | Nickel Creek Platinum Corp. | 38.00 | -1.00 | -2.56 | 3.53 K | |
| BKM | Pacific Booker Minerals Inc | 4.78 | -0.12 | -2.45 | 4.3 K | |
| GBU | Gabriel Resources Ltd | 4.05 | -0.10 | -2.41 | 71.11 K | |
| NAR | North Arrow Minerals Inc | 11.30 | -0.20 | -1.74 | 1.13 K | |
| KEEK | Personas Social Incorporated | 29.00 | -0.50 | -1.69 | 21.21 K | |
| CAMB | Cambria Gold Mines Inc. | 70.00 | -1.00 | -1.41 | 9.5 K | |
| WEX | Western Exploration Inc | 177.50 | -2.50 | -1.39 | 148 | |
| BCF | Builders Capital Mortgage Corp | 3.3956 | -0.0375 | -1.09 | 1 K | |
| AUMB | 1911 Gold Corporation | 3.12 | -0.02 | -0.64 | 66.21 K |