Loser Volumes for 22 May 2015 from 00:00:00 until 23:59:59
Loser Volumes for 22 May 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 | 31.6816 | 63.89 B | -0.3014 | -0.94 | 166 K |
| LNG | Cheniere Energy | 71.8472 | 56.52 B | -1.7393 | -2.36 | 2.63 M |
| PSLV | Sprott Physical Silver Trust ETV | 6.53 | 11.91 B | -0.06 | -0.91 | 1.26 M |
| GSAT | Globalstar | 36.45 | 10.17 B | -0.75 | -2.02 | 134.03 K |
| SEB | Seaboard Corporation | 3325.6013 | 4.52 B | -25.9353 | -0.77 | 200 |
| PRK | Park National Corp | 55.0339 | 3.41 B | -0.3325 | -0.6 | 20.3 K |
| CET | Central Securities Corp | 13.0584 | 1.54 B | -0.0769 | -0.59 | 15.5 K |
| USAS | Americas Silver Corp | 6.00 | 1.34 B | -0.30 | -4.76 | 1.52 K |
| OBE | Obsidian Energy Ltd | 14.2181 | 707.17 M | -0.206 | -1.43 | 325.46 K |
| CATX | Perspective Therapeutics Inc | 18.40 | 331.87 M | -1.80 | -8.91 | 1.35 M |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.472 | 304.18 M | -0.0781 | -0.91 | 34 K |
| BKTI | Bk Technologies Inc | 21.2482 | 291.71 M | -0.5804 | -2.66 | 2.52 K |
| GTE | Gran Tierra Energy Inc | 33.30 | 259.54 M | -0.80 | -2.35 | 78.05 K |
| PLX | Protalix Biotherapeutics | 21.80 | 190.95 M | -0.40 | -1.8 | 56.04 K |
| ARMP | Armata Pharmaceuticals Inc | 1190.00 | 171.07 M | -70.00 | -5.56 | 41 |
| PLG | Platinum Group Metals Ltd | 44.45 | 162.34 M | -0.58 | -1.29 | 2.25 K |
| PED | Pedevco Corp | 102.00 | 158.95 M | -12.00 | -10.53 | 1.07 K |
| MHH | Mastech Holdings Inc | 4.665 | 93.11 M | -0.085 | -1.79 | 8.64 K |
| IBIO | Ibio Inc | 4750.00 | 71.04 M | -350.00 | -6.86 | 340 |
| DXR | Daxor Corp | 7.1702 | 61.01 M | -0.0391 | -0.54 | 60.46 K |
| UAVS | Ageagle Aerial Systems Inc | 46748.1055 | 41.53 M | -499.9805 | -1.06 | 1 |
| OPTT | Ocean Power Tech Inc | 137.00 | 34.2 M | -9.80 | -6.68 | 404.29 K |
| NNVC | Nanoviricides Inc | 31.20 | 34.01 M | -0.80 | -2.5 | 6.28 K |
| ATNM | Actinium Pharmaceuticals Inc | 86.6999 | 26.98 M | -4.20 | -4.62 | 30.93 K |
| CKX | Ckx Lands | 14.1636 | 23.53 M | -0.3099 | -2.14 | 2.47 K |
| CVM | Cel-Sci Corp | 562.50 | 20.62 M | -30.00 | -5.06 | 8.37 K |
| DSS | Document Security Systems | 519.3232 | 5.52 M | -26.3816 | -4.83 | 37 |
| ITP | IT Tech Packaging Inc | 15.80 | 2.92 M | -0.297 | -1.85 | 346 |
| OGEN | Oragenics Inc | 13680.00 | 2.3 M | -540.00 | -3.8 | 2 |
| ENSV | Enservco Corpporation | 25.50 | 75.64 K | -1.35 | -5.03 | 5.83 K |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.387 | -0.2083 | -0.88 | 515 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 27.206 | -0.2216 | -0.81 | 1.24 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8482.3096 | 6.22 T | -68.9707 | -0.81 | 15.17 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 40.3851 | 2.84 T | -0.4477 | -1.1 | 25.72 M |
| AMZN | Amazon.com Inc | 21.3815 | 2.5 T | -0.20 | -0.93 | 40.41 M |
| CSCO | Cisco Systems Inc | 20.9357 | 449.99 B | -0.1216 | -0.58 | 20.08 M |
| AZN | Astrazeneca Plc ADR | 47.4161 | 262.5 B | -0.28 | -0.59 | 699.6 K |
| VZ | Verizon Communications Inc | 27.8021 | 193.66 B | -0.1625 | -0.58 | 12.32 M |
| PEP | Pepsico Inc | 69.0352 | 186.78 B | -0.6741 | -0.97 | 3.31 M |
| QCOM | Qualcomm Inc | 50.8024 | 175.99 B | -0.4239 | -0.83 | 13.18 M |
| MRVL | Marvell Technology Inc | 11.8605 | 169.91 B | -1.1103 | -8.56 | 20.87 M |
| SNY | Sanofi-Aventis S.A. ADR | 34.0362 | 103.77 B | -0.3489 | -1.01 | 347 K |
| ADP | Automatic Data Processing, Inc. | 68.1735 | 99.97 B | -0.3534 | -0.52 | 1.5 M |
| MNST | Monster Beverage Cp | 21.5683 | 91.43 B | -0.1333 | -0.61 | 6.73 M |
| MELI | MercadoLibre Inc | 146.1186 | 91.33 B | -1.5159 | -1.03 | 288.04 K |
| ADBE | Adobe Systems Inc | 80.04 | 89.48 B | -0.52 | -0.65 | 1.83 M |
| ROST | Ross Stores Inc | 43.5687 | 76.63 B | -2.0295 | -4.45 | 7.42 M |
| NTES | Netease Inc ADR | 24.1347 | 76.6 B | -0.4755 | -1.93 | 4.99 M |
| SNPS | Synopsys Inc | 49.35 | 71.51 B | -0.45 | -0.9 | 1.19 M |
| BKR | Baker Hughes A Ge Co. Cl A | 34.9103 | 56.8 B | -0.1864 | -0.53 | 1.52 M |
| COHR | Coherent Inc | 18.96 | 55.25 B | -0.30 | -1.56 | 193.6 K |
| FAST | Fastenal Company | 7.9672 | 53.98 B | -0.0545 | -0.68 | 3.99 M |
| ODFL | Old Dominion Freight Line Inc | 22.7257 | 48.45 B | -0.2585 | -1.12 | 1.53 M |
| NBIS | Nebius Group N.V. | 18.50 | 47.67 B | -0.11 | -0.59 | 1.77 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.9112 | 46.54 B | -0.2287 | -1.08 | 1.59 M |
| ADSK | Autodesk Inc | 56.39 | 44.29 B | -1.12 | -1.95 | 2.52 M |
| TTWO | Take-Two Interactive Software | 27.26 | 43.01 B | -0.37 | -1.34 | 2.6 M |
| PAYX | Paychex Inc | 35.8605 | 40.68 B | -0.2877 | -0.8 | 1.35 M |
| AXON | Axon Enterprise Inc | 31.87 | 40.49 B | -0.39 | -1.21 | 1.13 M |
| KDP | Keurig Dr Pepper Inc | 9.5611 | 40.38 B | -0.0781 | -0.81 | 977.9 K |
| UAL | United Airlines Holdings Inc | 53.69 | 38.39 B | -0.44 | -0.81 | 6.74 M |
| KMB | Kimberly-Clark Corp | 76.335 | 36.41 B | -0.398 | -0.52 | 1.02 M |
| ACGL | Arch Capital Grp Ltd | 20.4412 | 36.11 B | -0.1489 | -0.72 | 1.35 M |
| HBAN | Huntington Bcshs | 7.2165 | 35.19 B | -0.0513 | -0.71 | 4.96 M |
| NTRS | Northern Trust Corp | 56.4409 | 33.4 B | -0.3511 | -0.62 | 814.6 K |
| ERIC | Ericsson ADR | 8.2493 | 30.99 B | -0.118 | -1.41 | 2.86 M |
| KHC | Kraft Heinz Company | 52.6617 | 30.44 B | -0.4647 | -0.87 | 1.28 M |
| BIIB | Biogen Inc | 398.68 | 29.85 B | -2.47 | -0.62 | 829.8 K |
| CINF | Cincinnati Financial | 37.492 | 28.28 B | -0.2208 | -0.59 | 257.3 K |
| JBHT | J B Hunt Transport | 77.0141 | 27.19 B | -1.1203 | -1.43 | 639.84 K |
| FCNCA | First Citizens Bancs | 234.767 | 25.04 B | -2.9122 | -1.23 | 13.5 K |
| WWD | Woodward Inc | 49.5281 | 24.97 B | -0.587 | -1.17 | 398.84 K |
| PFG | Principal Financial Group Inc | 35.1054 | 23.63 B | -0.1936 | -0.55 | 708.7 K |
| INCY | Incyte Corp | 107.69 | 23.51 B | -0.72 | -0.66 | 694.68 K |
| INSM | Insmed Inc | 22.61 | 23.18 B | -0.15 | -0.66 | 165.38 K |
| DLTR | Dollar Tree Inc | 77.18 | 23.15 B | -1.50 | -1.91 | 3.72 M |
| EXPD | Expeditors Intl | 40.6495 | 22.93 B | -0.3995 | -0.97 | 530.7 K |
| FSLR | First Solar Inc | 55.07 | 21.79 B | -0.82 | -1.47 | 1.19 M |
| ULTA | Ulta Beauty Inc | 151.24 | 20.44 B | -1.01 | -0.66 | 401.7 K |
| ENTG | Entegris Inc | 13.1555 | 19.67 B | -0.0862 | -0.65 | 276.38 K |
| CHTR | Charter Communications | 175.33 | 19.32 B | -3.32 | -1.86 | 2.03 M |
| PAAS | Pan Amer Silver Corp | 8.3978 | 18.55 B | -0.1889 | -2.2 | 1.69 M |
| SSNC | SS&C Technologies | 26.8906 | 17.79 B | -0.2819 | -1.04 | 255.2 K |
| GMAB | Genmab A/S ADR | 8.52 | 17.72 B | -0.052 | -0.61 | 11.5 K |
| RGLD | Royal Gold Inc | 56.2876 | 17.05 B | -0.7077 | -1.24 | 278 K |
| HST | Host Marriott Financial Trust | 12.8969 | 17 B | -0.0834 | -0.64 | 5.83 M |
| ASND | Ascendis Pharma ADR | 17.66 | 16.65 B | -0.25 | -1.4 | 41.47 K |
| NWS | News Cp Cl B | 13.3842 | 16.43 B | -0.101 | -0.75 | 528.15 K |
| GEN | Gen Digital Inc | 9.3554 | 15.57 B | -0.0753 | -0.8 | 1.92 M |
| PNFP | Pinnacle Finl Ptnrs | 43.8061 | 15.5 B | -0.3293 | -0.75 | 90.83 K |
| LOGI | Logitech Int S.A. | 12.2157 | 15.18 B | -0.2533 | -2.03 | 130.15 K |
| NWSA | News Cp Cl A | 13.5902 | 14.56 B | -0.0787 | -0.58 | 2.8 M |
| PTC | Ptc Inc | 41.05 | 13.69 B | -0.41 | -0.99 | 858.39 K |
| ICLR | Icon Plc | 66.47 | 12.69 B | -0.77 | -1.15 | 479.59 K |
| MDGL | Madrigal Pharmaceuticals Inc | 79.45 | 12.55 B | -0.70 | -0.87 | 25.34 K |
| IESC | Ies Holdings | 7.65 | 12.47 B | -0.22 | -2.8 | 14.19 K |
| COKE | Coca Cola Bot Cons | 10.4936 | 12.29 B | -0.13 | -1.22 | 135.7 K |
| PODD | Insulet Corp | 28.115 | 11.31 B | -0.405 | -1.42 | 445.27 K |
| CSGP | Costar Group Inc | 20.963 | 11.3 B | -0.284 | -1.34 | 1.08 M |
| SAIA | Saia Inc | 42.37 | 11.27 B | -0.28 | -0.66 | 298.69 K |
| BPOP | Popular Inc | 24.793 | 11.08 B | -0.3446 | -1.37 | 903.4 K |
| DPZ | Domino's Pizza Inc Common Stock | 96.306 | 11.08 B | -0.9186 | -0.94 | 190.3 K |
| CYTK | Cytokinetics | 6.22 | 10.96 B | -0.05 | -0.8 | 230.69 K |
| UMBF | Ump Financial Corp | 43.0619 | 10.73 B | -0.3563 | -0.82 | 114.9 K |
| WTFC | Wintrust Financial Corp | 43.0324 | 10.7 B | -0.2992 | -0.69 | 244.07 K |
| RMBS | Rambus Inc | 14.40 | 10.38 B | -0.09 | -0.62 | 418.95 K |
| SSB | South State Cp | 56.2554 | 10.35 B | -0.7643 | -1.34 | 65.6 K |
| CGNX | Cognex Cp | 22.2598 | 10.33 B | -0.1606 | -0.72 | 699 K |
| LFUS | Littelfuse Inc | 89.4679 | 10.24 B | -0.9195 | -1.02 | 74.41 K |
| CORT | Corcept Therapeutics | 5.84 | 10.24 B | -0.04 | -0.68 | 200.64 K |
| ONB | Old National Bncp | 9.7057 | 10.24 B | -0.1195 | -1.22 | 406 K |
| WYNN | Wynn Resorts Ltd | 92.4936 | 10.06 B | -1.3543 | -1.44 | 1.41 M |
| SIRI | Sirius XM Holdings | 31.6346 | 10.03 B | -0.1618 | -0.51 | 1.69 M |
| VICR | Vicor Cp | 13.96 | 9.61 B | -0.52 | -3.59 | 24.39 K |
| FDS | FactSet Research Systems Inc | 148.196 | 9.27 B | -0.9874 | -0.66 | 164.77 K |
| COLB | Columbia Banking Sys | 16.2642 | 9.02 B | -0.167 | -1.02 | 102.8 K |
| MANH | Manhattan Assoc | 55.06 | 8.97 B | -0.73 | -1.31 | 344.79 K |
| KTOS | Kratos Defns | 5.58 | 8.88 B | -0.15 | -2.62 | 172.22 K |
| ALKS | Alkermes Plc | 61.35 | 8.82 B | -0.45 | -0.73 | 596 K |
| FCFS | First Cash Fin Svcs | 41.1779 | 8.55 B | -0.3051 | -0.74 | 70.58 K |
| GGAL | Grupo Fin Galicia ADR | 16.0948 | 8.35 B | -0.3365 | -2.05 | 286.6 K |
| TTEK | Tetra Tech Inc | 4.8246 | 8.23 B | -0.0737 | -1.5 | 845.5 K |
| ETSY | Etsy Inc | 17.17 | 7.65 B | -0.34 | -1.94 | 2.01 M |
| AVAV | Aerovironment Inc | 26.24 | 7.57 B | -0.21 | -0.79 | 64.43 K |
| RGEN | Repligen Cp | 40.88 | 7.44 B | -0.31 | -0.75 | 248.67 K |
| UBSI | United Bkshs Inc | 24.6583 | 6.59 B | -0.1687 | -0.68 | 166.6 K |
| GBCI | Glacier Bancorp Inc | 19.7051 | 6.54 B | -0.2323 | -1.17 | 627.4 K |
| MXL | Maxlinear Inc | 9.84 | 6.41 B | -0.11 | -1.11 | 283.68 K |
| WFRD | Weatherford International Plc | 14.2197 | 6.38 B | -0.2431 | -1.68 | 5.2 M |
| HOMB | Home Bancshares Inc | 12.8518 | 6.24 B | -0.1378 | -1.06 | 245.4 K |
| CHDN | Churchill Downs IN | 19.4452 | 6.03 B | -0.1263 | -0.65 | 343.34 K |
| RUSHA | Rush Entpr Cl A | 10.4963 | 5.95 B | -0.0916 | -0.87 | 307.37 K |
| MYRG | MYR Group Inc | 29.40 | 5.9 B | -0.47 | -1.57 | 50.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 217000.00 | 1.07 T | -1279.9844 | -0.59 | 435 |
| XOM | Exxon Mobil Corporation | 59.3106 | 650.51 B | -0.473 | -0.79 | 7.6 M |
| JNJ | Johnson & Johnson | 75.2929 | 634.06 B | -0.7949 | -1.04 | 6.22 M |
| CAT | Caterpillar Inc | 67.6756 | 409.34 B | -0.5345 | -0.78 | 3.48 M |
| CVX | Chevron Corp | 66.0683 | 387.94 B | -0.378 | -0.57 | 4.72 M |
| UNH | Unitedhealth Group Inc | 100.589 | 382.09 B | -0.7318 | -0.72 | 2.95 M |
| PG | Procter & Gamble Company | 62.4095 | 343.26 B | -0.359 | -0.57 | 6 M |
| ORCL | Oracle Corporation | 38.1624 | 330.72 B | -0.304 | -0.79 | 7.48 M |
| MRK | Merck & Company | 40.2814 | 323.72 B | -0.4884 | -1.2 | 9.42 M |
| PM | Philip Morris International Inc | 48.9277 | 300.8 B | -0.5756 | -1.16 | 2.73 M |
| NVS | Novartis Ag ADR | 62.1304 | 295.77 B | -0.5624 | -0.9 | 688.68 K |
| RY | Royal Bank of Canada | 42.7817 | 290.56 B | -0.3406 | -0.79 | 816.1 K |
| BABA | Alibaba Group Holding ADR | 90.534 | 269.04 B | -0.5921 | -0.65 | 22.18 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.9668 | 258.13 B | -0.0468 | -0.93 | 1.13 M |
| SHEL | Royal Dutch Shell Plc ADR | 61.20 | 244.99 B | -1.10 | -1.77 | 1.86 M |
| TM | Toyota Motor Corp Ltd | 106.7904 | 231.24 B | -0.9426 | -0.87 | 202.77 K |
| BHP | BHP Billiton Ltd ADR | 21.1348 | 212.68 B | -0.1889 | -0.89 | 1.28 M |
| TMO | Thermo Fisher Scientific Inc | 127.8425 | 211.18 B | -0.6675 | -0.52 | 1.32 M |
| IBM | International Business Machines | 105.2016 | 201.31 B | -0.6841 | -0.65 | 2.98 M |
| TD | Toronto Dominion Bank | 29.0311 | 197.88 B | -0.1906 | -0.65 | 1.04 M |
| SAN | Banco Santander ADR | 4.7036 | 194.29 B | -0.0764 | -1.6 | 9.43 M |
| TTE | Totalenergies Se ADR | 22.7541 | 192.97 B | -0.3468 | -1.5 | 713.5 K |
| SAP | SAP Ag ADR | 62.8221 | 188.63 B | -0.9165 | -1.44 | 492.9 K |
| UNP | Union Pacific Corp | 81.3495 | 182.46 B | -0.5934 | -0.72 | 4.03 M |
| ABT | Abbott Laboratories | 39.7317 | 179.51 B | -0.2512 | -0.63 | 3.45 M |
| WELL | Welltower Inc | 47.0219 | 177.94 B | -0.2522 | -0.53 | 1.44 M |
| TJX | TJX Companies | 28.934 | 170.37 B | -0.3059 | -1.05 | 5.46 M |
| T | American Telephone and Telegraph Inc. | 14.2742 | 167.66 B | -0.1481 | -1.03 | 26.35 M |
| BA | Boeing Company | 128.2541 | 165.17 B | -2.2496 | -1.72 | 3.88 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 100.2656 | 157.95 B | -1.121 | -1.11 | 593.6 K |
| COP | ConocoPhillips | 46.5588 | 146.51 B | -0.3361 | -0.72 | 3.8 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.5797 | 144.03 B | -0.0655 | -1.16 | 908.8 K |
| UL | Unilever Plc ADR | 35.7215 | 131.96 B | -0.2807 | -0.78 | 406.88 K |
| BTI | British American Tobacco Industries ADR | 27.6739 | 131.69 B | -0.3725 | -1.33 | 263.4 K |
| BMY | Bristol-Myers Squibb Company | 47.1939 | 126.79 B | -0.4076 | -0.86 | 4.42 M |
| SPGI | S&P Global Inc | 95.3971 | 126.21 B | -0.6218 | -0.65 | 691.7 K |
| GLW | Corning Inc | 16.1276 | 126.21 B | -0.2401 | -1.47 | 7.74 M |
| BMO | Bank of Montreal | 40.0484 | 124.51 B | -0.3902 | -0.96 | 441.5 K |
| ENB | Enbridge Inc | 26.5132 | 124.16 B | -0.3681 | -1.37 | 579.6 K |
| MO | Altria Group | 27.8263 | 122.19 B | -0.2227 | -0.79 | 4.14 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 5.0728 | 113.79 B | -0.1974 | -3.75 | 13.85 M |
| BP | BP Plc ADR | 22.6588 | 112.84 B | -0.2132 | -0.93 | 2.59 M |
| CM | Canadian Imperial Bank of Commerce | 20.0198 | 107.2 B | -0.1857 | -0.92 | 385.4 K |
| BNS | Bank of Nova Scotia | 29.8146 | 106.67 B | -0.3973 | -1.32 | 457 K |
| MDT | Medtronic Inc | 58.659 | 106.51 B | -0.4448 | -0.75 | 2.97 M |
| GD | General Dynamics Corp | 109.9397 | 104.59 B | -0.9684 | -0.87 | 1.18 M |
| GSK | Glaxosmithkline Plc ADR | 26.6702 | 102.9 B | -0.1768 | -0.66 | 2.94 M |
| EQNR | Equinor ASA ADR | 10.9127 | 100.47 B | -0.1947 | -1.75 | 2.28 M |
| USB | U.S. Bancorp | 29.4965 | 99.65 B | -0.1963 | -0.66 | 6.13 M |
| UPS | United Parcel Service | 68.4114 | 97.57 B | -0.4182 | -0.61 | 2.2 M |
| CNQ | Canadian Natural Resources | 9.0959 | 96.86 B | -0.1101 | -1.2 | 2.43 M |
| BCS | Barclays Plc ADR | 11.9823 | 94.25 B | -0.1645 | -1.35 | 1.23 M |
| ING | ING Groep N.V. ADR | 9.0718 | 94.1 B | -0.1105 | -1.2 | 1.59 M |
| PWR | Quanta Services | 29.1623 | 93.91 B | -0.5218 | -1.76 | 1.13 M |
| BN | Brookfield Corporation | 10.7988 | 93.07 B | -0.1354 | -1.24 | 1.84 M |
| MPC | Marathon Petroleum Corp | 36.9794 | 90.28 B | -0.208 | -0.56 | 4.34 M |
| MMM | 3M Company | 95.0643 | 90.03 B | -0.6378 | -0.67 | 2.18 M |
| FCX | Freeport-Mcmoran Inc | 18.7409 | 89.99 B | -0.3215 | -1.69 | 12.28 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2748 | 87.61 B | -0.0299 | -0.9 | 844.3 K |
| ITW | Illinois Tool Works Inc | 74.804 | 81.42 B | -0.4864 | -0.65 | 1.27 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 4.0461 | 80.82 B | -0.0233 | -0.57 | 1.93 M |
| NSC | Norfolk Southern Corp | 75.565 | 78.76 B | -1.2498 | -1.63 | 1.99 M |
| CNI | Canadian National Railway | 49.0618 | 78.54 B | -0.4463 | -0.9 | 1.49 M |
| EOG | Eog Resources | 66.4889 | 77.97 B | -0.9061 | -1.34 | 3.06 M |
| NOC | Northrop Grumman Corp | 133.8347 | 77.02 B | -0.987 | -0.73 | 956.7 K |
| E | Eni S.P.A. ADR | 19.186 | 76.65 B | -0.379 | -1.94 | 116.8 K |
| ECL | Ecolab Inc | 101.842 | 75.64 B | -0.6892 | -0.67 | 998.87 K |
| FDX | Fedex Corp | 148.746 | 75.15 B | -1.1633 | -0.78 | 775.82 K |
| TRP | Tc Energy Corp | 23.2428 | 73.54 B | -0.2859 | -1.22 | 402.5 K |
| MFC | Manulife Financial Corp | 11.2986 | 72.74 B | -0.1758 | -1.53 | 1.18 M |
| NWG | Natwest Group Plc ADR | 6.6117 | 71.52 B | -0.1084 | -1.61 | 261.44 K |
| TDG | Transdigm Group Inc | 141.2352 | 69.17 B | -1.1132 | -0.78 | 191.4 K |
| GS-PA | The Goldman Sachs Group Inc | 11.7782 | 69.12 B | -0.0925 | -0.78 | 47.17 K |
| ALL | Allstate Corp | 53.1916 | 66.92 B | -0.3934 | -0.73 | 1.81 M |
| CRH | CRH Plc ADR | 21.7745 | 66.73 B | -0.4926 | -2.21 | 219 K |
| GS-PD | The Goldman Sachs Group Inc | 11.8015 | 66.51 B | -0.0625 | -0.53 | 56.04 K |
| APD | Air Products and Chemicals | 106.9464 | 66.33 B | -0.889 | -0.82 | 810.1 K |
| DB | Deutsche Bank Ag | 24.3871 | 66.31 B | -0.4059 | -1.64 | 1.59 M |
| VALE | Vale S.A. ADR | 4.1776 | 62.97 B | -0.0509 | -1.2 | 20.09 M |
| MET | Metlife Inc | 35.512 | 61.02 B | -0.2402 | -0.67 | 4.31 M |
| FIX | Comfort Systems USA | 21.0847 | 60.99 B | -0.1491 | -0.7 | 216.87 K |
| RELX | Relx Plc ADR | 13.3326 | 60.43 B | -0.1946 | -1.44 | 64.4 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 59.9707 | 58.74 B | -0.8484 | -1.39 | 298 |
| OKE | Oneok Inc | 22.299 | 58.69 B | -0.4748 | -2.08 | 1.69 M |
| F | Ford Motor Company | 8.551 | 57.26 B | -0.1344 | -1.55 | 24.8 M |
| DAL | Delta Air Lines Inc | 37.8622 | 55.88 B | -0.4998 | -1.3 | 10.62 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.6012 | 54.47 B | -0.1004 | -0.68 | 8.5 K |
| WPM | Wheaton Precious Metals | 16.8131 | 50.63 B | -0.191 | -1.12 | 2.53 M |
| HEI | Heico Corp | 30.3235 | 48.83 B | -0.4381 | -1.42 | 360.74 K |
| EW | Edwards Lifesciences Corp | 21.8133 | 47.58 B | -0.1567 | -0.71 | 3.51 M |
| ABEV | Ambev S.A. ADR | 3.8431 | 47.48 B | -0.0634 | -1.62 | 22.62 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 49.695 | 47.42 B | -0.8466 | -1.68 | 100 |
| STM | Stmicroelectronics N.V. ADR | 6.999 | 45.81 B | -0.0599 | -0.85 | 1.91 M |
| SLF | Sun Life Financial Inc | 21.3071 | 45.59 B | -0.4253 | -1.96 | 350.8 K |
| IX | Orix Corp ADR | 4.7315 | 44.22 B | -0.0423 | -0.89 | 177.5 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 71.5234 | 43.31 B | -1.3743 | -1.89 | 397.1 K |
| AIG | American International Group | 45.8158 | 41.92 B | -0.2601 | -0.56 | 4.58 M |
| ARES | Ares Management LP | 12.4964 | 41.73 B | -0.0888 | -0.71 | 7.9 K |
| PRU | Prudential Financial Inc | 52.8921 | 41.67 B | -0.3169 | -0.6 | 1.48 M |
| DHI | D.R. Horton | 23.6611 | 41.62 B | -0.222 | -0.93 | 3.96 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TAL | Petrotal Corp | 12.1867 | -0.7169 | -5.56 | 3.55 K | |
| PTM | Platinum Group Metals Ltd | 53.00 | -3.00 | -5.36 | 443 | |
| CSCI | Cosciens Biopharma Inc | 3700.00 | -200.00 | -5.13 | 27 | |
| APS | Aptose Biosciences Inc | 111.75 | -4.50 | -3.87 | 25.96 K | |
| USA | Americas Silver Corp | 7.50 | -0.30 | -3.85 | 5.41 K | |
| III | Imperial Metals Corp | 10.11 | -0.39 | -3.71 | 48.47 K | |
| TOT | Total Energy Services Inc | 12.2402 | -0.4526 | -3.57 | 14.94 K | |
| ELVA | Electrovaya Inc | 4.20 | -0.15 | -3.45 | 15.7 K | |
| CTC | Canadian Tire Corp Ltd | 181.9989 | -6.4141 | -3.4 | 504 | |
| KEI | Kolibri Global Energy Inc | 8.70 | -0.30 | -3.33 | 5.39 K | |
| ESI | Ensign Energy Services Inc | 3.6212 | -0.108 | -2.9 | 230.13 K | |
| PD | Precision Drilling Corp | 174.60 | -5.00 | -2.78 | 1.94 M | |
| BBD-B | Bombardier Inc Series B | 61.75 | -1.75 | -2.76 | 270.82 K | |
| JOY | Journey Energy Inc | 4.3302 | -0.1147 | -2.58 | 49.5 K | |
| FLNT | Flint Corp | 15.60 | -0.40 | -2.5 | 13 | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.2375 | -0.3084 | -2.46 | 12.17 K | |
| PPTA | Perpetua Resources Corp | 4.10 | -0.10 | -2.38 | 11.71 K | |
| PHX | Phx Energy Services Corp | 3.5212 | -0.0821 | -2.28 | 28.33 K | |
| LGO | Largo Resources Ltd | 8.70 | -0.20 | -2.25 | 4.74 K | |
| BDI | Black Diamond Group Ltd | 11.6991 | -0.2634 | -2.2 | 147.5 K | |
| CMG | Computer Modelling Group Ltd | 9.3801 | -0.1946 | -2.03 | 229.8 K | |
| DR | Medical Facilities Corp | 9.4969 | -0.1955 | -2.02 | 44.55 K | |
| MDI | Major Drilling Grp | 6.443 | -0.1295 | -1.97 | 47.95 K | |
| BBD-A | Bombardier Inc | 63.00 | -1.25 | -1.95 | 92.86 K | |
| HLF | High Liner | 15.296 | -0.2986 | -1.91 | 25.5 K | |
| SGR-U | Slate Grocery REIT | 4.0941 | -0.0776 | -1.86 | 9.62 K | |
| CAS | Cascades Inc | 5.3188 | -0.1006 | -1.86 | 63.36 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 33.8481 | -0.6052 | -1.76 | 2.3 K | |
| X | TMX Group Ltd | 7.7171 | -0.1373 | -1.75 | 297.49 K | |
| ADW-A | Andrew Peller Limited | 3.8355 | -0.068 | -1.74 | 801 | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.9067 | -0.1203 | -1.71 | 900 | |
| EXE | Extendicare Inc | 3.9708 | -0.0681 | -1.69 | 96.6 K | |
| ACQ | Autocanada Inc | 36.9812 | -0.6222 | -1.65 | 61.5 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.5759 | -0.0919 | -1.62 | 248.25 K | |
| CFW | Calfrac Well Services Ltd | 429.00 | -7.00 | -1.61 | 5.89 K | |
| KLS | Kelso Technologies Inc | 4.38 | -0.07 | -1.57 | 53.4 K | |
| TWC | Twc Enterprises Ltd | 9.484 | -0.15 | -1.56 | 1.2 K | |
| CEU | Ces Energy Solutions Corp | 5.666 | -0.0886 | -1.54 | 681.1 K | |
| AGF-B | AGF Management Limited | 3.9538 | -0.0611 | -1.52 | 93.43 K | |
| RIC | Richmont Mines | 10.077 | -0.154 | -1.51 | 1.89 K | |
| PAAS | Pan American Silver Corp | 10.2926 | -0.154 | -1.47 | 154.09 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.7453 | -0.0987 | -1.44 | 39.6 K | |
| GTE | Gran Tierra Energy Inc | 41.10 | -0.60 | -1.44 | 21.02 K | |
| MRD | Melcor Dev | 11.4889 | -0.1651 | -1.42 | 4.39 K | |
| SGY | Surge Energy Inc | 20.794 | -0.2935 | -1.39 | 197.99 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.0753 | -0.1539 | -1.37 | 375 | |
| SLF | Sun Life Financial Inc | 26.167 | -0.3623 | -1.37 | 1.27 M | |
| CSE-PA | Capstone Infrastructure Corp | 6.166 | -0.0841 | -1.35 | 3.65 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.3194 | -0.1542 | -1.34 | 5.06 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.9925 | -0.1351 | -1.33 | 3.39 K | |
| BNE | Bonterra Energy Corp | 26.3645 | -0.3553 | -1.33 | 55.71 K | |
| OVV | Ovintiv Inc | 64.2647 | -0.8621 | -1.32 | 325.43 K | |
| CCO | Cameco Corp | 16.8676 | -0.2244 | -1.31 | 1 M | |
| AAV | Advantage Oil & Gas Ltd | 7.60 | -0.10 | -1.3 | 249.81 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 8.184 | -0.1074 | -1.3 | 8.81 K | |
| AGI | Alamos Gold Inc Cls A | 7.4573 | -0.0972 | -1.29 | 498.14 K | |
| TECK-A | Teck Resources Limited | 14.8044 | -0.1923 | -1.28 | 2.3 K | |
| AD-UN | Alaris Equity Partners Income Trust | 13.3648 | -0.1718 | -1.27 | 128.07 K | |
| FFH | Fairfax Financial Holdings Ltd | 506.7262 | -6.4473 | -1.26 | 13.2 K | |
| EMA-PF | Emera Inc Pref F | 13.1242 | -0.1657 | -1.25 | 3.24 K | |
| SIA | Sienna Senior Living Inc | 7.8887 | -0.0972 | -1.22 | 44.55 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.52 | -0.08 | -1.21 | 31.89 K | |
| PBL | Pollard Banknote Ltd | 6.7269 | -0.0819 | -1.2 | 2.88 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.272 | -0.1469 | -1.18 | 2.77 K | |
| REI-UN | RioCan Real Estate Investment Trust | 15.1393 | -0.1796 | -1.17 | 311.65 K | |
| ARX | Arc Resources Ltd | 14.6604 | -0.1722 | -1.16 | 351.6 K | |
| BBD-PB | Bombardier Inc Pref B | 3.364 | -0.0382 | -1.12 | 24.14 K | |
| CTC-A | Canadian Tire Corporation Limited | 93.1831 | -1.0336 | -1.1 | 129.8 K | |
| ENB | Enbridge Inc | 32.1953 | -0.3479 | -1.07 | 695.66 K | |
| LUG | Lundin Gold Inc | 3.2166 | -0.0341 | -1.05 | 15.7 K | |
| VET | Vermilion Energy Inc | 33.0982 | -0.3491 | -1.04 | 109.3 K | |
| MRU | Metro Inc | 29.533 | -0.3106 | -1.04 | 304.36 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 10.0955 | -0.1057 | -1.04 | 7.11 K | |
| FC | Firm Capital Mortgage Inv. Corp | 5.2535 | -0.055 | -1.04 | 35.64 K | |
| ALS | Altius Minerals Corp | 12.3071 | -0.1287 | -1.03 | 133.4 K | |
| WRG | Western Energy Services Corp | 805.20 | -8.40 | -1.03 | 591 | |
| FCR-UN | First Capital Real Estate Investment Trust | 11.795 | -0.1225 | -1.03 | 328.97 K | |
| AQN | Algonquin Power and Utilities Corp | 5.4594 | -0.0562 | -1.02 | 757.29 K | |
| GDL | Goodfellow Inc | 4.6143 | -0.0474 | -1.02 | 2.9 K | |
| TA-PJ | TransAlta Corp Pref J | 9.452 | -0.0952 | -1 | 8.74 K | |
| TOU | Tourmaline Oil Corp | 24.746 | -0.2471 | -0.99 | 215.7 K | |
| KEY | Keyera Corp | 19.7335 | -0.1962 | -0.98 | 233.44 K | |
| HWO | High Arctic Energy Services Inc | 3.0688 | -0.0304 | -0.98 | 20.18 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.6544 | -0.0456 | -0.97 | 9.83 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 9.7792 | -0.0958 | -0.97 | 43.2 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.42 | -0.08 | -0.94 | 200 | |
| HR-UN | H&R Real Estate Investment Trust | 13.8485 | -0.1294 | -0.93 | 397.92 K | |
| ENB-PY | Enbridge Inc Pref 3 | 9.9406 | -0.0927 | -0.92 | 9.06 K | |
| QSR | Restaurant Brands International Inc | 35.6411 | -0.3276 | -0.91 | 236.2 K | |
| MATR | Mattr Corp | 31.9096 | -0.2918 | -0.91 | 77.26 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.3161 | -0.111 | -0.89 | 2.8 K | |
| DOL | Dollarama Inc | 22.2924 | -0.1958 | -0.87 | 818.4 K | |
| AIF | Altus Group Ltd | 16.3101 | -0.1418 | -0.86 | 17.14 K | |
| BCE-PC | BCE Inc Pref AC | 8.8158 | -0.0753 | -0.85 | 1.3 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 9.0652 | -0.0767 | -0.84 | 31.88 K | |
| DRT | Dirtt Environmental Solutions Ltd | 7.5923 | -0.0615 | -0.8 | 149.08 K | |
| BCE-PA | BCE Inc Pref AA | 9.1051 | -0.0728 | -0.79 | 796 | |
| MFC | Manulife Fin | 14.0586 | -0.1104 | -0.78 | 2.2 M | |
| AQN-PD | Algonquin Power & Utilities Corp | 12.5984 | -0.0975 | -0.77 | 1 K | |
| EFX | Enerflex Ltd | 11.6295 | -0.0892 | -0.76 | 272.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 70.4799 | 48.54 B | -0.9253 | -1.3 | 19.6 K |
| GAMI | GAMCO Investors Inc | 31.7412 | 521.17 M | -0.2653 | -0.83 | 30.08 K |
| NTPIF | Nam Tai Property Inc. | 5.25 | 283.19 M | -0.08 | -1.5 | 83.4 K |
| EARI | Entertainment Arts Research Inc | 4.392 | 1.23 M | -0.1828 | -4 | 518 |
| SIRC | Solar Integrated Roofing Corporation | 101.2499 | 1.1 M | -33.75 | -25 | 48 |
| SEII | Sharing Economy International Inc | 618.00 | 855.22 K | -5.40 | -0.87 | 11 |
| BLSP | Blue Sphere Corporation | 5.85 | 505.38 K | -0.442 | -7.02 | 478.69 K |
| ZRFY | Zerify Inc | 95.00 | 497.56 K | -5.00 | -5 | 158 |
| TGHI | Touchpoint Group Holdings Inc | 240.00 | 344.25 K | -25.50 | -9.6 | 472 |
| USRM | U.S. Stem Cell Inc | 5.30 | 64.15 K | -0.60 | -10.17 | 4.7 K |
| AMBS | Amarantus BioScience Holdings Inc | 7.515 | 63.04 K | -0.66 | -8.07 | 155.12 K |
| ASHI | Vapor Hub International Inc. | 5.84 | 60.28 K | -0.16 | -2.67 | 1.32 K |
| SRSCQ | Sears Canada Inc | 8.61 | 10.19 K | -0.63 | -6.82 | 23.21 K |
| CBRI | CMTSU Liquidation Inc | 3.43 | 8.16 K | -0.03 | -0.87 | 143.63 K |
| CGIP | Celadon Group Inc | 23.8376 | 5.66 K | -0.5606 | -2.3 | 134.8 K |
| STTO | SITO Mobile Ltd. | 3.35 | 5.13 K | -0.05 | -1.47 | 10.18 K |
| CBKCQ | Christopher & Banks Corporation | 6.02 | 3.86 K | -0.12 | -1.95 | 102.91 K |
| EVKG | Ever-Glory International Group Inc. | 5.50 | 2.92 K | -0.08 | -1.43 | 4.7 K |
| NSLPQ | New Source Energy Partners L.P | 5.13 | 1.87 K | -0.35 | -6.39 | 117.69 K |
| SIMPQ | Simply Inc | 635.00 | 1.55 K | -7.50 | -1.17 | 169 |
| CYRNQ | CYRNQ | 63.00 | 799 | -2.20 | -3.37 | 1.89 K |
| DOMR | Dominion Resources Black Warrior Trust | 4.9962 | 785 | -0.1567 | -3.04 | 146.25 K |
| MDLM | Medley Management Inc | 64.4922 | 612 | -0.9153 | -1.4 | 1.98 K |
| RTNB | root9B Holdings Inc | 33.75 | 610 | -1.05 | -3.02 | 5.75 K |
| SPDC | Speed Commerce Inc | 3.5728 | 603 | -0.0192 | -0.53 | 39.13 K |
| YVRLF | Liquid Media Group Ltd. | 78.398 | 482 | -1.602 | -2 | 63 |
| SYNE | Synthesis Energy Systems Inc | 82.56 | 157 | -0.64 | -0.77 | 4.84 K |
| PEHD | Perigee Holdings Inc. | 26.60 | 130 | -1.40 | -5 | 14 |
| PZOO | Pazoo Inc | 325.00 | -15.00 | -4.41 | 333 | |
| TREVQ | Trevali Mining Corporation | 8.696 | -0.134 | -1.52 | 1.1 K | |
| PSWW | Principal Solar Inc | 13.16 | -0.20 | -1.5 | 216 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKRR | SKRR Exploration Inc | 25.50 | -7.50 | -22.73 | 233 | |
| FTUR | Future Fuels Inc. | 5.00 | -1.00 | -16.67 | 27 K | |
| PUMA | Puma Exploration Inc | 10.00 | -1.00 | -9.09 | 42.1 K | |
| KEEK | Personas Social Incorporated | 26.00 | -2.00 | -7.14 | 11.62 K | |
| WEX | Western Exploration Inc | 170.00 | -7.50 | -4.23 | 392 | |
| NXS | Nexus Gold Corp | 300.00 | -12.50 | -4 | 70 | |
| CTA | Centaurus Energy Inc | 200.00 | -5.00 | -2.44 | 941 | |
| AVN | Avanti Energy Inc | 13.25 | -0.25 | -1.85 | 1.99 K | |
| AXL | Arrow Exploration Corp | 8.1197 | -0.0854 | -1.04 | 38.5 K | |
| RET-A | Reitmans (Canada) Limited | 5.3413 | -0.0498 | -0.92 | 53.41 K | |
| NAR | North Arrow Minerals Inc | 11.50 | -0.10 | -0.86 | 2.54 K | |
| CTEK | CLEANTEK Industries Inc | 88.2353 | -0.5882 | -0.66 | 379 |