Loser Volumes for 21 July 2015 from 00:00:00 until 23:59:59
Loser Volumes for 21 July 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 | 14.7025 | 31.77 B | -0.0741 | -0.5 | 220.19 K |
| CBOE | CBOE Global Markets Inc | 52.9428 | 29.83 B | -0.381 | -0.71 | 295.8 K |
| UUUU | Energy Fuels Inc | 4.07 | 2.82 B | -0.26 | -6 | 152.7 K |
| ESBA | Empire State Realty Op LP | 14.0214 | 1.49 B | -0.1047 | -0.74 | 18.1 K |
| REPX | Riley Exploration Permian Inc | 22.4855 | 769.77 M | -0.2906 | -1.28 | 290 |
| BHB | Bar Harbor Bankshares | 15.9497 | 653.28 M | -0.2962 | -1.82 | 9.45 K |
| ELLO | Ellomay Capital Ltd | 8.3882 | 266.98 M | -0.0778 | -0.92 | 686 |
| FRD | Friedman Industries Inc | 5.1815 | 253.03 M | -0.143 | -2.69 | 31.3 K |
| GENC | Gencor Industries IN | 6.60 | 223.24 M | -0.1133 | -1.69 | 464 |
| PLX | Protalix Biotherapeutics | 17.70 | 190.95 M | -1.00 | -5.35 | 44.03 K |
| ESP | Espey Mfg. & Electronics | 18.2278 | 171.76 M | -0.8735 | -4.57 | 100 |
| ECF | Ellsworth Convertible Growth and Income | 3.9643 | 170.59 M | -0.027 | -0.68 | 13.4 K |
| GLU | Gabelli Global Utility | 8.5927 | 116.13 M | -0.0472 | -0.55 | 7.2 K |
| WYY | Widepoint Corp | 20.20 | 103.62 M | -0.50 | -2.42 | 58.97 K |
| TGEN | TGEN | 4.20 | 96.34 M | -0.03 | -0.71 | 200 |
| MHH | Mastech Holdings Inc | 4.125 | 93.11 M | -0.035 | -0.84 | 17.41 K |
| IBIO | Ibio Inc | 4000.00 | 71.04 M | -100.00 | -2.44 | 52 |
| CPHI | China Pharma Holdings | 25.00 | 61.68 M | -1.50 | -5.66 | 536 |
| TOON | Kartoon Studios Inc | 58.50 | 34.28 M | -3.90 | -6.25 | 43 |
| NNVC | Nanoviricides Inc | 30.20 | 34.01 M | -0.20 | -0.66 | 6.38 K |
| ATNM | Actinium Pharmaceuticals Inc | 71.6999 | 26.98 M | -1.20 | -1.65 | 26.7 K |
| ACCS | Access Newswire Inc | 7.029 | 25.54 M | -0.0928 | -1.3 | 4.5 K |
| JOB | General Employment Enterprises | 8.00 | 23.41 M | -0.399 | -4.75 | 6.87 K |
| CVM | Cel-Sci Corp | 457.50 | 20.62 M | -15.00 | -3.17 | 790 |
| AIRI | Air Industries Group Inc | 88.9025 | 13.19 M | -2.4158 | -2.65 | 1.84 K |
| UUU | Universal Security Instruments | 5.0774 | 11.17 M | -0.1179 | -2.27 | 14.5 K |
| CVR | Chicago Rivet & Machine Company | 18.7468 | 9.56 M | -0.5882 | -3.04 | 300 |
| DSS | Document Security Systems | 444.7483 | 5.52 M | -6.0242 | -1.34 | 86 |
| AUMN | Golden Minerals Company | 7.75 | 2.97 M | -0.66 | -7.85 | 1.83 K |
| ITP | IT Tech Packaging Inc | 15.00 | 2.92 M | -1.20 | -7.41 | 5.69 K |
| ENSV | Enservco Corpporation | 18.75 | 75.64 K | -1.20 | -6.02 | 3.34 K |
| LODE | Comstock Mining Inc | 112.50 | -7.25 | -6.05 | 838 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.8378 | -0.3195 | -1.76 | 9.16 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.4697 | -0.1596 | -0.6 | 670 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 275.833 | 1.27 T | -3.148 | -1.13 | 22.93 M |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1091.40 | -12.00 | -1.09 | 46 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 29.1948 | 4.89 T | -0.2948 | -1 | 307.03 M |
| TSLA | Tesla Inc | 17.7847 | 1.18 T | -1.0326 | -5.49 | 91.63 M |
| INTC | Intel Corp | 22.355 | 464 B | -0.2958 | -1.31 | 45.19 M |
| CSCO | Cisco Systems Inc | 20.0732 | 449.99 B | -0.137 | -0.68 | 23.87 M |
| KLAC | K L A-Tencor Corp | 42.566 | 275 B | -0.23 | -0.54 | 987.4 K |
| LIN | Linde Plc | 95.1776 | 236.85 B | -1.0804 | -1.12 | 995 K |
| TMUS | T-Mobile US | 36.1806 | 194.89 B | -0.4327 | -1.18 | 1.85 M |
| VZ | Verizon Communications Inc | 26.6326 | 193.66 B | -0.6407 | -2.35 | 31.96 M |
| IBKR | Interactive Brokers | 11.1951 | 155.61 B | -0.0648 | -0.58 | 1.91 M |
| HON | Honeywell International Inc. Common Stock | 75.7618 | 154.07 B | -0.6972 | -0.91 | 4.14 M |
| SHOP | Shopify Inc | 3.322 | 147.61 B | -0.053 | -1.57 | 4.15 M |
| BKNG | Booking Holdings Inc | 48.5019 | 137.51 B | -0.4991 | -1.02 | 14.09 M |
| VRTX | Vertex Pharmaceutic | 130.97 | 121.16 B | -2.50 | -1.87 | 1.05 M |
| EQIX | Equinix Inc | 209.3167 | 106.93 B | -1.09 | -0.52 | 474.2 K |
| ADP | Automatic Data Processing, Inc. | 64.3043 | 99.97 B | -0.6003 | -0.92 | 1.96 M |
| MAR | Marriot International | 69.0154 | 98.73 B | -1.1083 | -1.58 | 2.27 M |
| CME | CME Group Inc | 63.9068 | 92.25 B | -0.7381 | -1.14 | 1.47 M |
| MELI | MercadoLibre Inc | 133.4791 | 91.33 B | -2.1415 | -1.58 | 244.65 K |
| CDNS | Cadence Design Systems, Inc. | 19.80 | 89.98 B | -0.14 | -0.7 | 2.18 M |
| ADBE | Adobe Systems Inc | 81.19 | 89.48 B | -0.90 | -1.1 | 3.92 M |
| CTAS | Cintas Corp | 19.0291 | 82.39 B | -0.2032 | -1.06 | 2.34 M |
| AEP | American Electric Power Company | 37.5158 | 73.75 B | -0.4443 | -1.17 | 2.2 M |
| SNPS | Synopsys Inc | 50.28 | 71.51 B | -0.58 | -1.14 | 671.52 K |
| MPWR | Monolithic Power Sys | 44.4229 | 65.53 B | -0.2458 | -0.55 | 211.1 K |
| WBD | Discovery Inc Series A | 31.82 | 64.61 B | -0.82 | -2.51 | 3.49 M |
| COHR | Coherent Inc | 17.61 | 55.25 B | -0.11 | -0.62 | 183.8 K |
| FAST | Fastenal Company | 7.7868 | 53.98 B | -0.1409 | -1.78 | 12.45 M |
| EA | Electronic Arts Inc | 71.571 | 52.42 B | -1.0783 | -1.48 | 2.45 M |
| NDAQ | Nasdaq Inc | 14.3552 | 52.08 B | -0.1514 | -1.04 | 2.22 M |
| XEL | XCEL Energy Inc | 23.7189 | 50.98 B | -0.2361 | -0.99 | 2.35 M |
| PYPL | PayPal Holdings | 39.1407 | 49.53 B | -1.1141 | -2.77 | 32.95 M |
| EXC | Exelon Corp | 15.9645 | 48.63 B | -0.2971 | -1.83 | 15.34 M |
| TRI | Thomson Reuters Corporation Common Shares | 29.2617 | 39.35 B | -0.3001 | -1.02 | 553.8 K |
| NTRA | Natera Inc | 20.60 | 37.52 B | -0.83 | -3.87 | 254.2 K |
| ROP | Roper Industries | 164.3421 | 37.07 B | -1.8973 | -1.14 | 363.24 K |
| VOD | Vodafone Grp Plc ADR | 18.1641 | 34.89 B | -0.2977 | -1.61 | 2.45 M |
| MSTR | Strategy | 18.15 | 32.55 B | -0.25 | -1.36 | 1.07 M |
| CASY | Casey's General Stor | 91.7252 | 31.94 B | -0.9961 | -1.07 | 196.41 K |
| ILMN | Illumina Inc | 231.07 | 29.37 B | -2.4125 | -1.03 | 2.45 M |
| WTW | Weight Watchers International, Inc | 105.1742 | 27.87 B | -0.6555 | -0.62 | 348.66 K |
| FISV | Fiserv Inc | 42.8446 | 27.21 B | -0.3875 | -0.9 | 1.98 M |
| SATS | Echostar Corp | 30.9004 | 26.67 B | -0.3019 | -0.97 | 69.87 K |
| VRSK | Verisk Analytics Inc | 70.3562 | 26.38 B | -1.6588 | -2.3 | 1.4 M |
| LPLA | Lpl Financial Hld | 40.2993 | 26.29 B | -0.8338 | -2.03 | 944.7 K |
| CPRT | Copart Inc | 4.49 | 25.87 B | -0.09 | -1.97 | 3.54 M |
| VRSN | Verisign Inc | 64.278 | 25.48 B | -0.4445 | -0.69 | 742.18 K |
| WWD | Woodward Inc | 45.6989 | 24.97 B | -4.0248 | -8.09 | 1.91 M |
| INCY | Incyte Corp | 113.87 | 23.51 B | -1.90 | -1.64 | 656.27 K |
| INSM | Insmed Inc | 26.00 | 23.18 B | -0.63 | -2.37 | 264.39 K |
| DLTR | Dollar Tree Inc | 79.82 | 23.15 B | -1.72 | -2.11 | 2.3 M |
| UTHR | United Therapeutic | 175.17 | 22.43 B | -2.34 | -1.32 | 378.44 K |
| FWONA | Liberty Media F1 Series A | 24.6444 | 22.32 B | -0.1354 | -0.55 | 985.6 K |
| ULTA | Ulta Beauty Inc | 166.79 | 20.44 B | -1.15 | -0.68 | 511.2 K |
| MTSI | Macom Technology S | 33.49 | 20.37 B | -0.47 | -1.38 | 355.25 K |
| STRL | Sterling Constructio | 3.95 | 20.28 B | -0.03 | -0.75 | 64.37 K |
| EVRG | Evergy Inc | 24.2163 | 20.1 B | -0.2791 | -1.14 | 931.9 K |
| ENTG | Entegris Inc | 13.0406 | 19.67 B | -0.1149 | -0.87 | 591.71 K |
| LNT | Alliant Energy Corp | 21.1623 | 19.36 B | -0.2201 | -1.03 | 734.44 K |
| CHTR | Charter Communications | 185.27 | 19.32 B | -2.24 | -1.19 | 1.21 M |
| GMAB | Genmab A/S ADR | 9.74 | 17.72 B | -0.19 | -1.91 | 1.5 K |
| NBIX | Neurocrine Bioscienc | 51.89 | 17.67 B | -0.57 | -1.09 | 719.24 K |
| LSCC | Lattice Semicond | 5.71 | 17.59 B | -0.07 | -1.21 | 709.56 K |
| CDW | CDW Corporation | 29.721 | 17.1 B | -0.2291 | -0.76 | 723.5 K |
| HST | Host Marriott Financial Trust | 13.5698 | 17 B | -0.1297 | -0.95 | 4.28 M |
| AKAM | Akamai Technologies | 72.55 | 16.77 B | -0.93 | -1.27 | 1.06 M |
| ASND | Ascendis Pharma ADR | 21.00 | 16.65 B | -0.43 | -2.01 | 46.02 K |
| NDSN | Nordson Corp | 66.1333 | 16.48 B | -0.4095 | -0.62 | 132.8 K |
| NWS | News Cp Cl B | 12.5019 | 16.43 B | -0.2063 | -1.62 | 740.52 K |
| VNOM | Viper Energy LP | 7.9866 | 16.2 B | -0.1518 | -1.87 | 96.88 K |
| LAMR | Lamar Advertis A | 34.8598 | 16.18 B | -0.2224 | -0.63 | 481.2 K |
| GEN | Gen Digital Inc | 8.7233 | 15.57 B | -0.106 | -1.2 | 3.43 M |
| NWSA | News Cp Cl A | 12.7507 | 14.56 B | -0.2798 | -2.15 | 3.02 M |
| LECO | Lincoln Elec Hld | 48.6516 | 13.78 B | -0.2973 | -0.61 | 241 K |
| COO | Cooper Companies | 43.326 | 13.71 B | -0.6936 | -1.58 | 1.91 M |
| PTC | Ptc Inc | 38.77 | 13.69 B | -0.28 | -0.72 | 393.29 K |
| TTMI | TTM Technologies | 9.25 | 13.65 B | -0.07 | -0.75 | 1.23 M |
| LULU | Lululemon Athletica | 62.77 | 12.98 B | -0.59 | -0.93 | 1.42 M |
| VIRT | Virtu Financial Cm A | 14.769 | 12.85 B | -0.2214 | -1.48 | 381.09 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.8344 | 12.83 B | -0.0395 | -1.02 | 21.25 K |
| APA | Apa Corp | 36.5519 | 12.78 B | -0.8382 | -2.24 | 5.2 M |
| ICLR | Icon Plc | 68.17 | 12.69 B | -0.70 | -1.02 | 397.51 K |
| HAS | Hasbro Inc | 56.5506 | 12.56 B | -1.9197 | -3.28 | 3.09 M |
| MDGL | Madrigal Pharmaceuticals Inc | 74.90 | 12.55 B | -0.70 | -0.93 | 27.34 K |
| ZBRA | Zebra Technologies | 114.53 | 12.38 B | -0.85 | -0.74 | 412.2 K |
| TRMB | Trimble Navigation | 23.64 | 12.33 B | -0.25 | -1.05 | 1.08 M |
| COKE | Coca Cola Bot Cons | 14.1728 | 12.29 B | -0.2211 | -1.54 | 1.05 M |
| ARWR | Arrowhead Pharma | 6.61 | 12.06 B | -0.05 | -0.75 | 486.38 K |
| ALGN | Align Technology | 65.16 | 11.96 B | -0.88 | -1.33 | 848.86 K |
| ERIE | Erie Indemnity Company | 64.9568 | 11.69 B | -0.8387 | -1.27 | 37 K |
| BMRN | Biomarin Pharmaceuticals | 143.79 | 11.47 B | -5.34 | -3.58 | 1.67 M |
| FIVE | Five Below Inc | 37.34 | 11.24 B | -0.56 | -1.48 | 620.77 K |
| CYTK | Cytokinetics | 6.60 | 10.96 B | -0.09 | -1.35 | 215.94 K |
| UMBF | Ump Financial Corp | 46.6465 | 10.73 B | -0.8735 | -1.84 | 142.4 K |
| WTFC | Wintrust Financial Corp | 46.7595 | 10.7 B | -0.5043 | -1.07 | 308.99 K |
| RMBS | Rambus Inc | 12.89 | 10.38 B | -0.09 | -0.69 | 2.65 M |
| SSB | South State Cp | 61.4003 | 10.35 B | -0.4491 | -0.73 | 132.4 K |
| CORT | Corcept Therapeutics | 5.00 | 10.24 B | -0.25 | -4.76 | 535.74 K |
| ONB | Old National Bncp | 10.2867 | 10.24 B | -0.0851 | -0.82 | 394 K |
| CTRE | Caretrust REIT Inc | 7.8118 | 10.22 B | -0.1042 | -1.32 | 62.6 K |
| ENSG | The Ensign Group IN | 22.9541 | 10.11 B | -0.1874 | -0.81 | 231.76 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 143.60 | 1.07 T | -0.91 | -0.63 | 3.12 M |
| LLY | Eli Lilly and Company | 71.0879 | 1.07 T | -1.9107 | -2.62 | 8.07 M |
| V | Visa Inc | 66.7762 | 676.53 B | -0.6305 | -0.94 | 10.92 M |
| MA | Mastercard Inc | 90.7732 | 476.83 B | -0.5162 | -0.57 | 3.84 M |
| UNH | Unitedhealth Group Inc | 102.0878 | 382.09 B | -1.512 | -1.46 | 4.24 M |
| GE | General Electric Company | 111.6981 | 369.59 B | -1.2065 | -1.07 | 6.11 M |
| PG | Procter & Gamble Company | 63.7209 | 343.26 B | -0.4371 | -0.68 | 7.51 M |
| ORCL | Oracle Corporation | 34.503 | 330.72 B | -0.3139 | -0.9 | 14.68 M |
| MRK | Merck & Company | 40.1025 | 323.72 B | -0.2255 | -0.56 | 7.27 M |
| NVS | Novartis Ag ADR | 62.0466 | 295.77 B | -1.4418 | -2.27 | 3.49 M |
| RTX | Raytheon Technologies | 50.5452 | 286.56 B | -3.8238 | -7.03 | 31.05 M |
| TM | Toyota Motor Corp Ltd | 103.9627 | 231.24 B | -0.7571 | -0.72 | 200.48 K |
| BAC-PE | Bank of America Corporation | 12.4079 | 229.41 B | -0.0628 | -0.5 | 18.21 K |
| BML-PJ | Bank of America Corporation | 12.4658 | 227.43 B | -0.0689 | -0.55 | 6.45 K |
| ANET | Arista Networks Inc | 5.2238 | 219.08 B | -0.03 | -0.57 | 5.6 M |
| NVO | Novo Nordisk A/S ADR | 50.2475 | 215.95 B | -0.4564 | -0.9 | 1.14 M |
| IBM | International Business Machines | 99.6123 | 201.31 B | -6.2001 | -5.86 | 14.38 M |
| SAP | SAP Ag ADR | 61.216 | 188.63 B | -1.3958 | -2.23 | 3.61 M |
| NEE | Nextera Energy | 20.9682 | 187.25 B | -0.2094 | -0.99 | 8.64 M |
| ABT | Abbott Laboratories | 40.5181 | 179.51 B | -0.2442 | -0.6 | 6.4 M |
| TJX | TJX Companies | 29.5243 | 170.37 B | -0.2455 | -0.82 | 4.36 M |
| DE | Deere & Company | 79.3766 | 169.56 B | -0.59 | -0.74 | 2.03 M |
| T | American Telephone and Telegraph Inc. | 14.4684 | 167.66 B | -0.1381 | -0.95 | 27.87 M |
| BA | Boeing Company | 128.4224 | 165.17 B | -1.5234 | -1.17 | 4.45 M |
| ETN | Eaton Corp | 48.5657 | 156.9 B | -0.9408 | -1.9 | 3.46 M |
| SHOP | Shopify Inc | 3.322 | 148.78 B | -0.053 | -1.57 | 4.15 M |
| CVS | CVS Corp | 80.0068 | 137.47 B | -0.4143 | -0.52 | 2.56 M |
| DHR | Danaher Corp | 35.7153 | 135.54 B | -0.3214 | -0.89 | 5.64 M |
| LMT | Lockheed Martin Corp | 152.4176 | 134.33 B | -1.4855 | -0.97 | 1.77 M |
| UL | Unilever Plc ADR | 35.7536 | 131.96 B | -0.4009 | -1.11 | 717.68 K |
| BMY | Bristol-Myers Squibb Company | 47.8538 | 126.79 B | -0.7643 | -1.57 | 6.11 M |
| GLW | Corning Inc | 14.1448 | 126.21 B | -0.1207 | -0.85 | 12.24 M |
| PH | Parker-Hannifin Corp | 93.9452 | 124.52 B | -1.2825 | -1.35 | 1.69 M |
| PGR | Progressive Corp | 22.4605 | 124.49 B | -0.1766 | -0.78 | 4.9 M |
| ENB | Enbridge Inc | 23.4107 | 124.16 B | -0.1578 | -0.67 | 695.9 K |
| HDB | Hdfc Bank Ltd ADR | 12.7707 | 119.25 B | -0.403 | -3.06 | 5.85 M |
| MDT | Medtronic Inc | 57.987 | 106.51 B | -0.3484 | -0.6 | 3.74 M |
| TT | Trane Technologies Plc | 44.2076 | 106.33 B | -0.5007 | -1.12 | 2.36 M |
| IBN | Icici Bank Ltd ADR | 8.5405 | 105.82 B | -0.177 | -2.03 | 4.91 M |
| GD | General Dynamics Corp | 115.7383 | 104.59 B | -2.152 | -1.83 | 1.45 M |
| GSK | Glaxosmithkline Plc ADR | 25.1205 | 102.9 B | -0.2298 | -0.91 | 2.87 M |
| DUK | Duke Energy Corp | 46.51 | 101.75 B | -0.5459 | -1.16 | 2.94 M |
| MCK | Mckesson Corp | 214.2701 | 98.45 B | -1.8985 | -0.88 | 943.3 K |
| WM | Waste Management | 39.3011 | 95.88 B | -0.2445 | -0.62 | 1.27 M |
| WMB | Williams Companies | 29.8676 | 90.5 B | -0.6771 | -2.22 | 10.92 M |
| MPC | Marathon Petroleum Corp | 41.0045 | 90.28 B | -0.2726 | -0.66 | 3.33 M |
| MMM | 3M Company | 91.9817 | 90.03 B | -0.8031 | -0.87 | 3.28 M |
| LYG | Lloyds Banking Group Plc ADR | 3.2688 | 87.61 B | -0.0359 | -1.09 | 1.46 M |
| JCI | Johnson Controls Intl | 23.5367 | 87.47 B | -0.1422 | -0.6 | 2.1 M |
| SPG | Simon Property Group | 106.1271 | 87.31 B | -0.6832 | -0.64 | 889.7 K |
| HCA | Hca Holdings Inc | 85.652 | 84.78 B | -0.8261 | -0.96 | 1.9 M |
| EPD | Enterprise Products Partners LP | 13.2111 | 83.79 B | -0.1646 | -1.23 | 5.24 M |
| EMR | Emerson Electric Company | 39.2481 | 82.86 B | -0.4516 | -1.14 | 5.27 M |
| MCO | Moody's Corp | 100.8553 | 82.36 B | -0.5298 | -0.52 | 880.55 K |
| ELV | Elevance Health Inc | 133.6438 | 82.02 B | -0.6949 | -0.52 | 1.45 M |
| CP | Canadian Pacific Railway | 27.3447 | 81.99 B | -1.4935 | -5.18 | 25.97 M |
| NGG | National Grid Transco Plc ADR | 37.2255 | 81.9 B | -0.4893 | -1.3 | 475.5 K |
| ITW | Illinois Tool Works Inc | 71.533 | 81.42 B | -1.009 | -1.39 | 2.06 M |
| EOG | Eog Resources | 57.0764 | 77.97 B | -0.4428 | -0.77 | 6.82 M |
| SU | Suncor Energy Inc | 17.0436 | 77.7 B | -0.1919 | -1.11 | 3.77 M |
| NOC | Northrop Grumman Corp | 140.2015 | 77.02 B | -2.5726 | -1.8 | 833.8 K |
| USB-PH | U.S. Bancorp | 16.1956 | 76.74 B | -0.1026 | -0.63 | 19.07 K |
| CI | Cigna Corp | 137.4778 | 76.6 B | -1.4903 | -1.07 | 2.22 M |
| HLT | Hilton Inc | 54.3394 | 73.98 B | -0.5818 | -1.06 | 1.91 M |
| TRP | Tc Energy Corp | 20.7256 | 73.54 B | -0.2243 | -1.07 | 717.5 K |
| KMI | Kinder Morgan | 20.7672 | 73.11 B | -0.2665 | -1.27 | 17.69 M |
| CL | Colgate-Palmolive Company | 51.9863 | 72.62 B | -0.3728 | -0.71 | 2.7 M |
| URI | United Rentals | 76.2889 | 71.52 B | -0.4165 | -0.54 | 2.25 M |
| DLR | Digital Realty Trust | 44.923 | 71.21 B | -0.8647 | -1.89 | 2.17 M |
| ET | Energy Transfer LP | 12.3353 | 70.06 B | -0.2271 | -1.81 | 6 M |
| TDG | Transdigm Group Inc | 142.5411 | 69.17 B | -3.1466 | -2.16 | 566.7 K |
| RSG | Republic Services | 33.5695 | 66.74 B | -0.3408 | -1.01 | 1.18 M |
| CRH | CRH Plc ADR | 22.3286 | 66.73 B | -0.1386 | -0.62 | 234.5 K |
| GS-PD | The Goldman Sachs Group Inc | 11.5059 | 66.51 B | -0.1085 | -0.93 | 326.39 K |
| APD | Air Products and Chemicals | 97.2334 | 66.33 B | -1.3116 | -1.33 | 969.66 K |
| BSX | Boston Scientific Corp | 17.76 | 65.77 B | -0.12 | -0.67 | 5.3 M |
| GWW | W.W. Grainger | 193.6907 | 65.28 B | -4.3465 | -2.19 | 592.3 K |
| AJG | Arthur J. Gallagher & Company | 39.4964 | 63.66 B | -0.2393 | -0.6 | 828.1 K |
| D | Dominion Resources | 43.3648 | 62.53 B | -0.3279 | -0.75 | 2.42 M |
| TGT | Target Corporation | 59.6247 | 62.12 B | -1.4131 | -2.32 | 6.09 M |
| SRE | Sempra | 35.9668 | 60.78 B | -0.4751 | -1.3 | 1.66 M |
| RELX | Relx Plc ADR | 13.428 | 60.43 B | -0.07 | -0.52 | 37.8 K |
| MPLX | Mplx LP | 21.147 | 59.51 B | -0.14 | -0.66 | 386.5 K |
| DD | Du Pont De.Nemours Inc | 22.7965 | 55.78 B | -0.1911 | -0.83 | 13.91 M |
| AME | Amtek Inc | 50.8835 | 55.46 B | -0.3815 | -0.74 | 981 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.6721 | 54.47 B | -0.2362 | -1.58 | 16.1 K |
| KEYS | Keysight Technologies Inc Comm | 30.42 | 54.46 B | -0.34 | -1.11 | 709.91 K |
| ETR | Entergy Corp | 23.3535 | 53.09 B | -0.321 | -1.36 | 2.08 M |
| ROK | Rockwell Automation Inc | 97.9641 | 51.43 B | -2.084 | -2.08 | 1.02 M |
| WAB | Wabtec Corp | 88.3362 | 51.33 B | -1.1194 | -1.25 | 747.31 K |
| VTR | Ventas Inc | 45.8173 | 48.87 B | -0.2651 | -0.58 | 2.27 M |
| HEI | Heico Corp | 28.5198 | 48.83 B | -1.0789 | -3.65 | 293.94 K |
| AZO | Autozone | 671.70 | 48.28 B | -4.35 | -0.64 | 169.56 K |
| AMP | Ameriprise Financial Services | 101.4101 | 47.55 B | -0.5164 | -0.51 | 1.32 M |
| STM | Stmicroelectronics N.V. ADR | 6.8284 | 45.81 B | -0.0951 | -1.37 | 1.33 M |
| FERG | Ferguson Plc | 51.3687 | 44.74 B | -0.3216 | -0.62 | 100 |
| IX | Orix Corp ADR | 4.3155 | 44.22 B | -0.1183 | -2.67 | 55 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 69.4467 | 43.31 B | -0.6642 | -0.95 | 239 K |
| WCN | Waste Connections Inc | 28.7122 | 43.09 B | -0.6543 | -2.23 | 778.8 K |
| ADM | Archer Daniels Midland | 34.5322 | 41.41 B | -0.40 | -1.15 | 2.74 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EFR | Energy Fuels Inc | 5.24 | -0.40 | -7.09 | 54.9 K | |
| CRRX | Carerx Corp | 5.5102 | -0.3936 | -6.67 | 39.62 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.30 | -6.25 | 10.29 K | |
| USA | Americas Silver Corp | 5.10 | -0.30 | -5.56 | 13.05 K | |
| ELVA | Electrovaya Inc | 3.40 | -0.20 | -5.56 | 5.74 K | |
| CP | Canadian Pacific Kansas City Ltd | 35.3728 | -2.0646 | -5.51 | 4.19 M | |
| HBP | Helix Biopharm | 9.75 | -0.50 | -4.88 | 1.42 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.8053 | -0.3471 | -4.85 | 5.77 K | |
| BBD-B | Bombardier Inc Series B | 44.75 | -2.25 | -4.79 | 251.84 K | |
| BCE-PA | BCE Inc Pref AA | 8.3775 | -0.4002 | -4.56 | 10.3 K | |
| IFP | Interfor Corp | 18.5559 | -0.8827 | -4.54 | 352.8 K | |
| JOY | Journey Energy Inc | 3.0069 | -0.1353 | -4.31 | 583 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.8312 | -0.2565 | -4.21 | 5.4 K | |
| BBD-A | Bombardier Inc | 47.25 | -2.00 | -4.06 | 97.8 K | |
| BBD-PC | Bombardier Inc Pref C | 5.0801 | -0.2086 | -3.94 | 14.8 K | |
| SEA | Seabridge Gold Inc | 4.0413 | -0.1611 | -3.83 | 190.02 K | |
| TVA-B | TVA Group Inc | 4.99 | -0.19 | -3.67 | 6.43 K | |
| BCE-PC | BCE Inc Pref AC | 8.3386 | -0.3164 | -3.66 | 9.2 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 8.8263 | -0.3221 | -3.52 | 10.32 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 6.1812 | -0.212 | -3.32 | 1.64 K | |
| WEED | Canopy Growth Corp | 19.00 | -0.60 | -3.06 | 5.35 K | |
| CSE-PA | Capstone Infrastructure Corp | 5.3446 | -0.1678 | -3.04 | 5.1 K | |
| WFG | West Fraser Timber CO Ltd | 58.2705 | -1.8114 | -3.01 | 177.2 K | |
| BCE-PD | Bce Inc Pref D | 8.5151 | -0.262 | -2.99 | 16.26 K | |
| SIS | Savaria Corp | 4.3613 | -0.1315 | -2.93 | 18.3 K | |
| BCE-PI | BCE Inc Pref AI | 9.3255 | -0.2773 | -2.89 | 1.7 K | |
| WPRT | Westport Fuel Systems Inc | 61.30 | -1.80 | -2.85 | 1.51 K | |
| PPTA | Perpetua Resources Corp | 3.50 | -0.10 | -2.78 | 9.8 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 12.8717 | -0.3572 | -2.7 | 264.04 K | |
| BU | Burcon Nutrascience Corp | 43.0108 | -1.1579 | -2.62 | 1.31 K | |
| III | Imperial Metals Corp | 8.67 | -0.23 | -2.58 | 47.52 K | |
| SYZ | Sylogist Ltd | 5.6343 | -0.1454 | -2.52 | 3.6 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.0472 | -0.2332 | -2.51 | 10.4 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 35.4418 | -0.9134 | -2.51 | 800 | |
| NPI-PA | Northland Power Inc Pref A | 9.0341 | -0.228 | -2.46 | 7.25 K | |
| FTS | Fortis Inc | 24.2808 | -0.6075 | -2.44 | 407.29 K | |
| QSR | Restaurant Brands International Inc | 37.0756 | -0.9121 | -2.4 | 294.2 K | |
| EMA-PA | Emera Inc Pref A | 9.7201 | -0.2346 | -2.36 | 4.97 K | |
| CKI | Clarke Inc | 7.495 | -0.1766 | -2.3 | 5.4 K | |
| PGIC | Premium Global Income Split Corp | 50.1353 | -1.1394 | -2.22 | 400 | |
| IMP | Intermap Tech Corp | 4.50 | -0.10 | -2.17 | 23.44 K | |
| BCT | Briacell Therapeutics Corp | 34.1694 | -0.7428 | -2.13 | 196 | |
| BCE-PR | BCE Inc Pref R | 8.7699 | -0.1852 | -2.07 | 5.31 K | |
| TA | Transalta Corp | 7.0011 | -0.147 | -2.06 | 650.24 K | |
| TCL-A | Transcontinental Inc | 8.2263 | -0.1712 | -2.04 | 118.4 K | |
| VLN | Velan Inc Sv | 15.9934 | -0.3318 | -2.03 | 3.2 K | |
| TWM | Tidewater Midstream and Infras Ltd | 578.3255 | -11.9243 | -2.02 | 17 | |
| MPVD | Mountain Province Diamonds Inc | 3.2227 | -0.0641 | -1.95 | 44.3 K | |
| ACX | Act Energy Technologies Ltd | 10.9726 | -0.2173 | -1.94 | 8.09 K | |
| SJ | Stella Jones Inc | 36.9941 | -0.7254 | -1.92 | 46.3 K | |
| WTE | Westshore Terminals Investment Corp | 17.5883 | -0.344 | -1.92 | 185.14 K | |
| VBNK | Versabank | 4.7869 | -0.093 | -1.91 | 4.1 K | |
| LUN | Lundin Mining Corp | 3.6438 | -0.0707 | -1.9 | 2.06 M | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 26.8774 | -0.5201 | -1.9 | 300 | |
| T | Telus Corp | 12.539 | -0.2421 | -1.89 | 1.94 M | |
| CFP | Canfor Corp | 27.60 | -0.53 | -1.88 | 280.5 K | |
| BCE | BCE Inc | 28.28 | -0.5338 | -1.85 | 1.31 M | |
| CU | Canadian Utilities Ltd Cl A NV | 21.8217 | -0.4087 | -1.84 | 224.5 K | |
| BCE-PS | Bce Inc Pref S | 8.5148 | -0.157 | -1.81 | 5.4 K | |
| PPL | Pembina Pipeline Corp | 18.5888 | -0.3407 | -1.8 | 715.17 K | |
| FFH | Fairfax Financial Holdings Ltd | 531.2078 | -9.7158 | -1.8 | 26.46 K | |
| HBM | Hudbay Minerals Inc | 8.6813 | -0.1552 | -1.76 | 1.06 M | |
| BCE-PG | Bce Inc Pref G | 9.3643 | -0.1617 | -1.7 | 845 | |
| CYB | Cymbria Corp Cl A | 37.75 | -0.65 | -1.69 | 9.4 K | |
| GEI | Gibson Energy Inc | 9.6462 | -0.1658 | -1.69 | 795.86 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.7895 | -0.1163 | -1.68 | 34.5 K | |
| KLS | Kelso Technologies Inc | 3.52 | -0.06 | -1.68 | 11.5 K | |
| VCM | Vecima Networks Inc | 8.6735 | -0.1471 | -1.67 | 5.4 K | |
| SGR-U | Slate Grocery REIT | 4.1901 | -0.0707 | -1.66 | 12.43 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 11.0264 | -0.18 | -1.61 | 21.14 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 8.5869 | -0.1399 | -1.6 | 4.04 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 6.7834 | -0.1087 | -1.58 | 1 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.9579 | -0.062 | -1.54 | 6.1 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 9.0285 | -0.1411 | -1.54 | 7.16 K | |
| BCE-PJ | Bce Inc Pref J | 8.3845 | -0.1309 | -1.54 | 786 | |
| TRP | TC Energy Corp | 25.9432 | -0.3977 | -1.51 | 747.13 K | |
| SU | Suncor Energy Inc | 22.056 | -0.3373 | -1.51 | 2.09 M | |
| SHOP | Shopify Inc | 4.30 | -0.064 | -1.47 | 245 K | |
| HLF | High Liner | 16.2407 | -0.2401 | -1.46 | 51.9 K | |
| RCI-A | Rogers Communications Inc | 31.0906 | -0.4589 | -1.45 | 2.77 K | |
| BCE-PB | BCE Inc Pref AB | 8.605 | -0.1259 | -1.44 | 6.18 K | |
| WILD | Wildbrain Ltd | 8.7516 | -0.1252 | -1.41 | 121.1 K | |
| APS | Aptose Biosciences Inc | 84.30 | -1.20 | -1.4 | 11.97 K | |
| TRI | Thomson Reuters Corp | 38.2078 | -0.5426 | -1.4 | 531.4 K | |
| EXE | Extendicare Inc | 4.548 | -0.0635 | -1.38 | 239.3 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 9.3774 | -0.1305 | -1.37 | 6.72 K | |
| TCL-B | Transcontinental Inc | 8.2451 | -0.1141 | -1.36 | 300 | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.1754 | -0.0716 | -1.36 | 3.9 K | |
| CCA | Cogeco Communications Inc | 48.2274 | -0.6653 | -1.36 | 47.01 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 9.6901 | -0.1323 | -1.35 | 1 K | |
| GIB-A | CGI Inc | 51.2321 | -0.6937 | -1.34 | 380.98 K | |
| PBL | Pollard Banknote Ltd | 6.7523 | -0.0912 | -1.33 | 3.7 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.7492 | -0.1158 | -1.31 | 80.04 K | |
| FTS-PG | Fortis Inc Pref G | 11.0941 | -0.1466 | -1.3 | 1.98 K | |
| OTEX | Open Text Corp | 19.5074 | -0.2576 | -1.3 | 257.6 K | |
| LNR | Linamar Corp | 68.8269 | -0.9059 | -1.3 | 207.83 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.1593 | -0.0412 | -1.29 | 84.2 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 9.9193 | -0.1292 | -1.29 | 7.3 K | |
| CSW-B | Corby Spirit and Wine Limited | 10.0916 | -0.1314 | -1.29 | 1.4 K | |
| BCE-PY | BCE Inc Pref Y | 8.4532 | -0.1099 | -1.28 | 5.67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 30.8118 | 521.17 M | -0.8012 | -2.53 | 52.74 K |
| NTPIF | Nam Tai Property Inc. | 4.66 | 283.19 M | -0.07 | -1.48 | 65.6 K |
| SDCH | SideChannel Inc. | 5.60 | 8.37 M | -0.39 | -6.51 | 4.7 K |
| USRM | U.S. Stem Cell Inc | 4.90 | 64.15 K | -0.10 | -2 | 1.14 K |
| AMBS | Amarantus BioScience Holdings Inc | 5.23 | 63.04 K | -0.37 | -6.61 | 52.83 K |
| ERINQ | Erin Energy Corporation | 3.65 | 21.53 K | -0.07 | -1.88 | 141.83 K |
| SRSCQ | Sears Canada Inc | 5.651 | 10.19 K | -0.159 | -2.74 | 19.2 K |
| STTO | SITO Mobile Ltd. | 4.00 | 5.13 K | -0.20 | -4.76 | 11.96 K |
| CBKCQ | Christopher & Banks Corporation | 3.37 | 3.86 K | -0.15 | -4.26 | 388.93 K |
| EVKG | Ever-Glory International Group Inc. | 4.30 | 2.92 K | -0.55 | -11.34 | 39 K |
| MDLM | Medley Management Inc | 61.0754 | 612 | -0.3661 | -0.6 | 710 |
| SPDC | Speed Commerce Inc | 3.52 | 603 | -0.3184 | -8.3 | 89.33 K |
| PTRC | Petro River Oil Corp | 3.72 | -0.15 | -3.88 | 154 | |
| TREVQ | Trevali Mining Corporation | 6.681 | -0.041 | -0.61 | 1.05 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 6.75 | 91.25 M | -0.75 | -10 | 667 |
| KIP | Kiplin Metals Inc | 22.95 | -5.40 | -19.05 | 54.42 K | |
| USS | Uniserve Communications Corporation | 3.9474 | -0.5263 | -11.76 | 5.44 K | |
| SKYG | Sky Gold Corp | 13.50 | -1.50 | -10 | 83 | |
| KEEK | Personas Social Incorporated | 12.50 | -1.00 | -7.41 | 1.7 K | |
| GRZ | Gold Reserve Inc | 3.5539 | -0.261 | -6.84 | 8.31 K | |
| VVTM | VVT Med Inc. | 373.8318 | -23.3645 | -5.88 | 33 | |
| CAMB | Cambria Gold Mines Inc. | 67.25 | -3.25 | -4.61 | 7.7 K | |
| NAR | North Arrow Minerals Inc | 4.40 | -0.20 | -4.35 | 920 | |
| RET-A | Reitmans (Canada) Limited | 5.4082 | -0.1171 | -2.12 | 22.46 K | |
| OGW | Ongwe Minerals Inc. | 8.32 | -0.16 | -1.89 | 1.18 K | |
| UCU | Ucore Rare Metals Inc | 3.85 | -0.05 | -1.28 | 21.56 K | |
| HEM | Hemostemix Inc | 16.60 | -0.20 | -1.19 | 900 |