Loser Volumes for 18 September 2015 from 00:00:00 until 23:59:59
Loser Volumes for 18 September 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 | 24.7911 | 63.89 B | -0.3109 | -1.24 | 408.5 K |
| CQP | Cheniere Energy Partners LP | 13.7274 | 31.77 B | -0.2205 | -1.58 | 144.68 K |
| CBOE | CBOE Global Markets Inc | 56.1709 | 29.83 B | -0.4258 | -0.75 | 936.3 K |
| EQX | Equinox Gold Corp | 5.8995 | 7.32 B | -1.0342 | -14.92 | 93 |
| NHC | National Healthcare Corp | 45.5133 | 3.53 B | -1.5541 | -3.3 | 78.7 K |
| LEU | Centrus Energy Corp | 3.06 | 3.22 B | -0.23 | -6.99 | 16.6 K |
| UUUU | Energy Fuels Inc | 3.27 | 2.82 B | -0.16 | -4.66 | 168.36 K |
| NOG | Northern Oil and Gas | 38.0456 | 2.3 B | -5.0187 | -11.65 | 302.94 K |
| CET | Central Securities Corp | 11.8245 | 1.54 B | -0.1732 | -1.44 | 23.8 K |
| FISK | Empire State Realty Op LP Se | 13.7685 | 1.52 B | -0.1129 | -0.81 | 100 |
| TMP | Tompkinstrustco | 37.6464 | 1.45 B | -0.6065 | -1.59 | 97.6 K |
| OBE | Obsidian Energy Ltd | 3.657 | 707.17 M | -0.138 | -3.64 | 209.89 K |
| CIX | Compx International Inc | 6.5315 | 329.03 M | -0.251 | -3.7 | 302 |
| ELLO | Ellomay Capital Ltd | 9.3126 | 266.98 M | -0.3601 | -3.72 | 500 |
| GTE | Gran Tierra Energy Inc | 24.00 | 259.54 M | -0.80 | -3.23 | 112.21 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0721 | 256.78 M | -0.0772 | -2.45 | 511.41 K |
| CMT | Core Molding Technologies Inc | 19.0994 | 210.14 M | -0.5144 | -2.62 | 102.6 K |
| NEN | New England Realty Associates | 36.9654 | 196.95 M | -0.2838 | -0.76 | 1.4 K |
| PLX | Protalix Biotherapeutics | 14.00 | 190.95 M | -0.10 | -0.71 | 3.94 K |
| EVI | Evi Industries Inc | 3.9906 | 179.52 M | -0.4684 | -10.5 | 10 K |
| INTT | Intest Corp | 4.05 | 173.14 M | -0.18 | -4.26 | 28.5 K |
| ESP | Espey Mfg. & Electronics | 17.1341 | 171.76 M | -0.2064 | -1.19 | 1.3 K |
| ARMP | Armata Pharmaceuticals Inc | 875.00 | 171.07 M | -119.00 | -11.97 | 576 |
| ECF | Ellsworth Convertible Growth and Income | 3.7367 | 170.59 M | -0.0409 | -1.08 | 13.8 K |
| PLG | Platinum Group Metals Ltd | 26.00 | 162.34 M | -1.00 | -3.7 | 2.07 K |
| BCV | Bancroft Convertible Fund | 8.1507 | 141.17 M | -0.1256 | -1.52 | 2 K |
| WYY | Widepoint Corp | 7.951 | 103.62 M | -0.649 | -7.55 | 304.54 K |
| TGEN | TGEN | 3.50 | 96.34 M | -0.25 | -6.67 | 8.13 K |
| IOR | Income Opportunity Realty Trust | 7.67 | 86.59 M | -1.03 | -11.84 | 5.6 K |
| BDL | Flanigan's Enterprises | 23.1177 | 73.31 M | -1.0803 | -4.46 | 3.9 K |
| IBIO | Ibio Inc | 3400.00 | 71.04 M | -200.00 | -5.56 | 43 |
| DIT | Amcon Distributing Company | 64.6168 | 63.44 M | -2.4936 | -3.72 | 2.3 K |
| CVU | CPI Aerostructures | 9.35 | 62.22 M | -0.37 | -3.81 | 11.05 K |
| DXR | Daxor Corp | 7.3658 | 61.01 M | -0.2739 | -3.59 | 5.63 K |
| UAVS | Ageagle Aerial Systems Inc | 18999.8184 | 41.53 M | -2249.9785 | -10.59 | 3 |
| COHN | Cohen & CO Inc | 6.2526 | 33.79 M | -0.2879 | -4.4 | 1.54 K |
| SDEV | Stablecoin Development Corporation | 33402.0117 | 29.83 M | -5060.9102 | -13.16 | 3 |
| INLX | Intellinetics Inc | 38.50 | 24.27 M | -4.00 | -9.41 | 100 |
| CKX | Ckx Lands | 10.3899 | 23.53 M | -1.5683 | -13.11 | 5.22 K |
| AIRI | Air Industries Group Inc | 81.5179 | 13.19 M | -10.5089 | -11.42 | 3.1 K |
| VNRX | Volitionrx Ltd | 4.67 | 11.92 M | -0.35 | -6.97 | 96.72 K |
| UUU | Universal Security Instruments | 4.429 | 11.17 M | -0.3368 | -7.07 | 4.5 K |
| REED | Reed's, Inc. | 1426.3815 | 11.03 M | -37.4604 | -2.56 | 109 |
| ITP | IT Tech Packaging Inc | 16.90 | 2.92 M | -0.09 | -0.53 | 831 |
| ENSV | Enservco Corpporation | 12.00 | 75.64 K | -0.60 | -4.76 | 1.43 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.5631 | -0.3012 | -1.32 | 100 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8036.3701 | 6.22 T | -179.0703 | -2.18 | 45.11 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 32.7751 | 3.9 T | -0.5331 | -1.6 | 72.54 M |
| GOOG | Alphabet Inc Class C | 31.2063 | 3.89 T | -0.6769 | -2.12 | 102.67 M |
| MSFT | Microsoft Corporation | 37.687 | 2.84 T | -0.6674 | -1.74 | 63.14 M |
| AVGO | Broadcom Inc. | 9.8407 | 1.82 T | -0.2329 | -2.31 | 44.02 M |
| TSLA | Tesla Inc | 17.3747 | 1.18 T | -0.0966 | -0.55 | 56.45 M |
| MU | Micron Technology | 15.117 | 1.04 T | -0.8875 | -5.55 | 36.7 M |
| WMT | Walmart Inc. Common Stock | 17.45 | 871.17 B | -0.3113 | -1.75 | 38.66 M |
| ASML | ASML Holding N.V. ADR | 81.2954 | 677.21 B | -2.5108 | -3 | 1.45 M |
| INTC | Intel Corp | 22.7762 | 464 B | -0.5415 | -2.32 | 60.69 M |
| CSCO | Cisco Systems Inc | 18.4148 | 449.99 B | -0.2452 | -1.31 | 40.02 M |
| AMAT | Applied Materials | 14.0831 | 425.76 B | -0.0795 | -0.56 | 24.12 M |
| COST | Costco Wholesale | 118.8552 | 414.67 B | -1.2907 | -1.07 | 2.83 M |
| LRCX | Lam Research Corp | 6.153 | 381.69 B | -0.1227 | -1.96 | 19.75 M |
| NFLX | Netflix Inc | 10.262 | 295.13 B | -0.159 | -1.53 | 217.15 M |
| KLAC | K L A-Tencor Corp | 41.8242 | 275 B | -0.7382 | -1.73 | 3.03 M |
| TXN | Texas Instruments | 35.6262 | 254.44 B | -0.2609 | -0.73 | 17.21 M |
| LIN | Linde Plc | 87.3137 | 236.85 B | -1.5946 | -1.79 | 3.11 M |
| AMGN | Amgen Inc | 110.5433 | 202.95 B | -2.4371 | -2.16 | 6.49 M |
| TMUS | T-Mobile US | 40.2284 | 194.89 B | -0.6058 | -1.48 | 5.41 M |
| VZ | Verizon Communications Inc | 25.2718 | 193.66 B | -0.3742 | -1.46 | 26.89 M |
| STX | Seagate Technology | 28.1518 | 190.97 B | -1.3012 | -4.42 | 10.1 M |
| ADI | Analog Devices | 46.0423 | 181.13 B | -1.0237 | -2.18 | 3.93 M |
| WDC | Western Digital Cp | 48.5169 | 179.17 B | -3.1079 | -6.02 | 8.7 M |
| QCOM | Qualcomm Inc | 40.4092 | 175.99 B | -0.3933 | -0.96 | 26.57 M |
| MRVL | Marvell Technology Inc | 7.8416 | 169.91 B | -0.2267 | -2.81 | 7.86 M |
| GILD | Gilead Sciences Inc | 75.4808 | 160.55 B | -2.2065 | -2.84 | 13.16 M |
| IBKR | Interactive Brokers | 9.6435 | 155.61 B | -0.0822 | -0.85 | 3.85 M |
| HON | Honeywell International Inc. Common Stock | 70.8156 | 154.07 B | -1.7985 | -2.48 | 5.45 M |
| BKNG | Booking Holdings Inc | 50.8293 | 137.51 B | -0.9239 | -1.79 | 30.34 M |
| VRTX | Vertex Pharmaceutic | 124.16 | 121.16 B | -11.03 | -8.16 | 4.4 M |
| ISRG | Intuitive Surg Inc | 56.8288 | 119.53 B | -0.8645 | -1.5 | 3.8 M |
| SBUX | Starbucks Corporation | 45.7301 | 117.67 B | -0.354 | -0.77 | 16.27 M |
| FTNT | Fortinet Inc | 8.96 | 111.63 B | -0.076 | -0.84 | 12.44 M |
| EQIX | Equinix Inc | 223.6892 | 106.93 B | -3.5726 | -1.57 | 1.47 M |
| SNY | Sanofi-Aventis S.A. ADR | 33.0902 | 103.77 B | -1.0333 | -3.03 | 912.3 K |
| ADP | Automatic Data Processing, Inc. | 62.8021 | 99.97 B | -0.3339 | -0.53 | 3.88 M |
| CSX | CSX Corp | 8.0128 | 98.91 B | -0.2902 | -3.5 | 45.65 M |
| MAR | Marriot International | 62.9965 | 98.73 B | -2.2422 | -3.44 | 7.98 M |
| CME | CME Group Inc | 58.8429 | 92.25 B | -1.2498 | -2.08 | 6.42 M |
| MELI | MercadoLibre Inc | 98.7882 | 91.33 B | -5.225 | -5.02 | 1.24 M |
| CDNS | Cadence Design Systems, Inc. | 20.81 | 89.98 B | -0.32 | -1.51 | 2.79 M |
| CMCSA | Comcast Corporation | 20.6614 | 79.64 B | -0.3743 | -1.78 | 164.89 M |
| MDLZ | Mondelez Intl Inc | 33.5478 | 77.69 B | -0.6811 | -1.99 | 14.95 M |
| ROST | Ross Stores Inc | 44.3284 | 76.63 B | -1.2363 | -2.71 | 4.09 M |
| NTES | Netease Inc ADR | 19.0621 | 76.6 B | -0.2237 | -1.16 | 2.74 M |
| AEP | American Electric Power Company | 38.2772 | 73.75 B | -0.2691 | -0.7 | 3.83 M |
| ORLY | O'Reilly Automotive | 16.4207 | 72.43 B | -0.2914 | -1.74 | 38.37 M |
| SNPS | Synopsys Inc | 47.33 | 71.51 B | -0.56 | -1.17 | 1.31 M |
| PCAR | Paccar Inc | 25.0718 | 69.6 B | -0.6411 | -2.49 | 4.34 M |
| NXPI | Nxp Semiconductors | 79.6365 | 67.98 B | -0.831 | -1.03 | 3.3 M |
| MPWR | Monolithic Power Sys | 45.9252 | 65.53 B | -0.6556 | -1.41 | 443.7 K |
| LITE | Lumentum Hld | 17.08 | 59.36 B | -0.17 | -0.99 | 361.54 K |
| FANG | Diamondback Energy | 53.0398 | 57.58 B | -0.6226 | -1.16 | 1.59 M |
| BKR | Baker Hughes A Ge Co. Cl A | 28.6498 | 56.8 B | -0.9752 | -3.29 | 4.36 M |
| COHR | Coherent Inc | 16.63 | 55.25 B | -0.24 | -1.42 | 333.8 K |
| TER | Teradyne Inc | 17.2764 | 54.78 B | -0.4031 | -2.28 | 2.87 M |
| FAST | Fastenal Company | 7.0351 | 53.98 B | -0.2251 | -3.1 | 26.01 M |
| EA | Electronic Arts Inc | 68.0644 | 52.42 B | -0.9616 | -1.39 | 3.5 M |
| NDAQ | Nasdaq Inc | 14.2161 | 52.08 B | -0.1352 | -0.94 | 5.67 M |
| XEL | XCEL Energy Inc | 24.2968 | 50.98 B | -0.1518 | -0.62 | 3.77 M |
| FITB | Fifth Third Bancorp | 13.0459 | 50.79 B | -0.338 | -2.53 | 13.33 M |
| PYPL | PayPal Holdings | 32.7449 | 49.53 B | -0.3979 | -1.2 | 16.49 M |
| EXC | Exelon Corp | 15.2006 | 48.63 B | -0.3246 | -2.09 | 12.85 M |
| EBAY | Ebay Inc | 23.0794 | 48.57 B | -0.2217 | -0.95 | 23.47 M |
| ODFL | Old Dominion Freight Line Inc | 20.8657 | 48.45 B | -0.7689 | -3.55 | 3.19 M |
| NBIS | Nebius Group N.V. | 12.49 | 47.67 B | -0.61 | -4.66 | 3.86 M |
| GRMN | Garmin Ltd | 26.9777 | 46.87 B | -0.2532 | -0.93 | 1.83 M |
| CCEP | Coca-Cola Europacific Partners Plc | 22.9126 | 46.54 B | -0.2551 | -1.1 | 3.46 M |
| ADSK | Autodesk Inc | 46.48 | 44.29 B | -0.30 | -0.64 | 3.88 M |
| FLEX | Flextronics Intl Ltd | 7.9066 | 43.42 B | -0.1891 | -2.34 | 3.32 M |
| IDXX | Idexx Laboratories | 76.64 | 42.94 B | -1.28 | -1.64 | 1.08 M |
| MCHP | Microchip Technology | 17.3891 | 42.75 B | -0.2153 | -1.22 | 5.05 M |
| JD | Jd.com Inc ADR | 24.0362 | 40.77 B | -1.1004 | -4.38 | 12.73 M |
| AXON | Axon Enterprise Inc | 23.96 | 40.49 B | -0.22 | -0.91 | 1.38 M |
| KDP | Keurig Dr Pepper Inc | 9.706 | 40.38 B | -0.0729 | -0.75 | 1.45 M |
| ESLT | Elbit Systems Ltd | 66.4585 | 38.42 B | -1.1325 | -1.68 | 12.5 K |
| UAL | United Airlines Holdings Inc | 60.31 | 38.39 B | -1.25 | -2.03 | 7.13 M |
| NTRA | Natera Inc | 15.13 | 37.52 B | -0.67 | -4.24 | 847.73 K |
| ROP | Roper Industries | 147.9239 | 37.07 B | -3.7382 | -2.46 | 799.48 K |
| ALNY | Alnylam Pharmaceuticals | 107.85 | 36.28 B | -0.63 | -0.58 | 1.72 M |
| ACGL | Arch Capital Grp Ltd | 21.7882 | 36.11 B | -0.5294 | -2.37 | 2.69 M |
| BIDU | Baidu Inc ADR | 142.57 | 35.84 B | -4.49 | -3.05 | 3.28 M |
| STLD | Steel Dynamics Inc | 14.30 | 35.64 B | -0.0879 | -0.61 | 4.35 M |
| HBAN | Huntington Bcshs | 6.7116 | 35.19 B | -0.2138 | -3.09 | 14.84 M |
| VOD | Vodafone Grp Plc ADR | 16.7054 | 34.89 B | -0.0893 | -0.53 | 4.25 M |
| ON | On Semiconductor | 9.92 | 33.75 B | -0.25 | -2.46 | 4.95 M |
| NTRS | Northern Trust Corp | 50.656 | 33.4 B | -1.728 | -3.3 | 2.72 M |
| NTAP | Netapp Inc | 23.927 | 32.86 B | -0.6486 | -2.64 | 7.86 M |
| MSTR | Strategy | 20.668 | 32.55 B | -0.322 | -1.53 | 1.32 M |
| CASY | Casey's General Stor | 102.1785 | 31.94 B | -1.5344 | -1.48 | 426.24 K |
| EXPE | Expedia Group Inc | 119.667 | 31.2 B | -2.2138 | -1.82 | 2.48 M |
| ERIC | Ericsson ADR | 6.974 | 30.99 B | -0.2875 | -3.96 | 2.76 M |
| KHC | Kraft Heinz Company | 47.068 | 30.44 B | -0.6177 | -1.3 | 7.23 M |
| BIIB | Biogen Inc | 314.67 | 29.85 B | -10.63 | -3.27 | 4.62 M |
| RYAAY | Ryanair Hlds Plc ADR | 30.6591 | 29.58 B | -0.2679 | -0.87 | 702.72 K |
| ILMN | Illumina Inc | 203.1907 | 29.37 B | -1.1478 | -0.56 | 1.38 M |
| CINF | Cincinnati Financial | 39.5611 | 28.28 B | -0.6817 | -1.69 | 1.49 M |
| WTW | Weight Watchers International, Inc | 94.6184 | 27.87 B | -1.8535 | -1.92 | 437.37 K |
| TSEM | Tower Semiconductor | 13.80 | 27.77 B | -0.13 | -0.93 | 242.4 K |
| DXCM | Dexcom | 25.00 | 27.61 B | -0.4775 | -1.87 | 6.54 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 192200.00 | 1.07 T | -5900.00 | -2.98 | 1.01 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 129.10 | 1.07 T | -2.37 | -1.8 | 14.62 M |
| LLY | Eli Lilly and Company | 73.9563 | 1.07 T | -1.2453 | -1.66 | 11.58 M |
| JPM | JP Morgan Chase & Company | 45.9572 | 946.43 B | -1.2896 | -2.73 | 31.01 M |
| WMT | Wal-Mart Stores | 17.381 | 862.34 B | -0.3102 | -1.75 | 38.66 M |
| V | Visa Inc | 64.8146 | 676.53 B | -1.0866 | -1.65 | 14.51 M |
| XOM | Exxon Mobil Corporation | 50.2893 | 650.51 B | -1.2316 | -2.39 | 23.18 M |
| JNJ | Johnson & Johnson | 69.9102 | 634.06 B | -1.0854 | -1.53 | 14.21 M |
| MA | Mastercard Inc | 86.4931 | 476.83 B | -0.995 | -1.14 | 8.34 M |
| BAC | Bank of America Corporation | 12.3907 | 440.34 B | -0.2389 | -1.89 | 136.53 M |
| CAT | Caterpillar Inc | 55.3771 | 409.34 B | -1.6954 | -2.97 | 9.26 M |
| CVX | Chevron Corp | 49.584 | 387.94 B | -1.0652 | -2.1 | 18.64 M |
| UNH | Unitedhealth Group Inc | 103.8952 | 382.09 B | -0.6702 | -0.64 | 7.46 M |
| GE | General Electric Company | 104.0933 | 369.59 B | -2.3085 | -2.17 | 16.25 M |
| HSBC | HSBC Holdings Plc ADR | 21.6112 | 354.62 B | -0.5044 | -2.28 | 2.18 M |
| KO | Coca-Cola Company | 28.0575 | 353.88 B | -0.2879 | -1.02 | 27.53 M |
| MS | Morgan Stanley | 24.5001 | 338.3 B | -0.7566 | -3 | 19.59 M |
| HD | Home Depot | 89.713 | 332.02 B | -2.1743 | -2.37 | 11.37 M |
| ORCL | Oracle Corporation | 31.7215 | 330.72 B | -0.3139 | -0.98 | 34.92 M |
| MRK | Merck & Company | 35.939 | 323.72 B | -1.2616 | -3.39 | 30.39 M |
| GS | Goldman Sachs Group | 146.1707 | 313.07 B | -4.4512 | -2.96 | 6.53 M |
| PM | Philip Morris International Inc | 47.7991 | 300.8 B | -0.5061 | -1.05 | 8.27 M |
| NVS | Novartis Ag ADR | 57.8228 | 295.77 B | -0.7838 | -1.34 | 1.58 M |
| RY | Royal Bank of Canada | 36.2714 | 290.56 B | -0.9197 | -2.47 | 1.82 M |
| RTX | Raytheon Technologies | 45.1098 | 286.56 B | -1.1096 | -2.4 | 16.63 M |
| WFC | Wells Fargo & Company | 37.8199 | 264.12 B | -0.867 | -2.24 | 39.56 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.0777 | 258.13 B | -0.1805 | -4.24 | 897.1 K |
| BML-PG | Bank of America Corporation | 11.1874 | 256.58 B | -0.0919 | -0.81 | 7.74 K |
| SHEL | Royal Dutch Shell Plc ADR | 49.52 | 244.99 B | -2.00 | -3.88 | 5.14 M |
| TM | Toyota Motor Corp Ltd | 91.8018 | 231.24 B | -1.8697 | -2 | 250.69 K |
| C | Citigroup Inc | 37.1609 | 225.46 B | -1.0049 | -2.63 | 33.4 M |
| AXP | American Express Company | 65.1848 | 222.55 B | -0.9527 | -1.44 | 12.4 M |
| NVO | Novo Nordisk A/S ADR | 48.0602 | 215.95 B | -0.7578 | -1.55 | 1.39 M |
| BHP | BHP Billiton Ltd ADR | 16.5245 | 212.68 B | -0.3725 | -2.2 | 2.36 M |
| TMO | Thermo Fisher Scientific Inc | 121.9704 | 211.18 B | -2.3758 | -1.91 | 2.7 M |
| IBM | International Business Machines | 89.0076 | 201.31 B | -2.2357 | -2.45 | 8.34 M |
| TD | Toronto Dominion Bank | 25.1031 | 197.88 B | -0.5132 | -2 | 2 M |
| SAN | Banco Santander ADR | 3.6424 | 194.29 B | -0.1542 | -4.06 | 7.51 M |
| TTE | Totalenergies Se ADR | 20.5237 | 192.97 B | -0.6931 | -3.27 | 2.86 M |
| SAP | SAP Ag ADR | 54.6235 | 188.63 B | -1.7742 | -3.15 | 1.4 M |
| MCD | McDonald's Corporation | 75.0643 | 188.11 B | -0.611 | -0.81 | 10.49 M |
| APH | Amphenol Corp | 11.7628 | 187.82 B | -0.206 | -1.72 | 8.46 M |
| NEE | Nextera Energy | 20.1287 | 187.25 B | -0.2917 | -1.43 | 25.55 M |
| UNP | Union Pacific Corp | 69.3522 | 182.46 B | -1.5327 | -2.16 | 7.38 M |
| ABT | Abbott Laboratories | 35.2823 | 179.51 B | -0.741 | -2.06 | 9.06 M |
| SCHW | The Charles Schwab Corp | 24.87 | 177.34 B | -1.1627 | -4.47 | 24.46 M |
| BLK | Blackrock Inc | 237.9774 | 171.91 B | -2.1266 | -0.89 | 1.57 M |
| TJX | TJX Companies | 30.8358 | 170.37 B | -0.5099 | -1.63 | 9.75 M |
| DE | Deere & Company | 66.1042 | 169.56 B | -0.7397 | -1.11 | 7.78 M |
| T | American Telephone and Telegraph Inc. | 13.623 | 167.66 B | -0.0962 | -0.7 | 44.63 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.0003 | 166.33 B | -0.214 | -4.1 | 1.26 M |
| BA | Boeing Company | 121.3001 | 165.17 B | -1.2122 | -0.99 | 7.3 M |
| DIS | Walt Disney Company | 94.1877 | 164.71 B | -1.2455 | -1.31 | 13.56 M |
| BX | Blackstone Inc | 19.9469 | 158.89 B | -0.9104 | -4.36 | 6.37 M |
| ETN | Eaton Corp | 40.5197 | 156.9 B | -1.6229 | -3.85 | 6.77 M |
| SCCO | Southern Copper Corp | 17.9793 | 149.59 B | -0.6892 | -3.69 | 3.11 M |
| RIO | Rio Tinto Plc ADR | 16.1566 | 148.35 B | -0.564 | -3.37 | 5.19 M |
| COP | ConocoPhillips | 35.0458 | 146.51 B | -1.2827 | -3.53 | 12.76 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.8085 | 144.03 B | -0.2204 | -4.38 | 3.8 M |
| PFE | Pfizer Inc | 19.436 | 139.86 B | -0.3728 | -1.88 | 38.74 M |
| CB | Chubb Ltd | 81.2839 | 139.53 B | -1.326 | -1.61 | 3.57 M |
| CVS | CVS Corp | 71.9887 | 137.47 B | -1.6792 | -2.28 | 8.92 M |
| DHR | Danaher Corp | 35.0725 | 135.54 B | -0.7811 | -2.18 | 13.93 M |
| LMT | Lockheed Martin Corp | 153.6596 | 134.33 B | -3.2423 | -2.07 | 3.01 M |
| CRM | Salesforce.com Inc | 70.3669 | 134.04 B | -0.9067 | -1.27 | 6.04 M |
| UL | Unilever Plc ADR | 32.7179 | 131.96 B | -0.4036 | -1.22 | 796.71 K |
| SYK | Stryker Corp | 87.7893 | 126.6 B | -1.1856 | -1.33 | 4.15 M |
| COF | Capital One Financial Corp | 60.8544 | 126.23 B | -1.9275 | -3.07 | 4.96 M |
| SPGI | S&P Global Inc | 83.3983 | 126.21 B | -1.664 | -1.96 | 1.72 M |
| GLW | Corning Inc | 13.3896 | 126.21 B | -0.418 | -3.03 | 16.72 M |
| PH | Parker-Hannifin Corp | 85.993 | 124.52 B | -3.9985 | -4.44 | 2.65 M |
| BMO | Bank of Montreal | 33.865 | 124.51 B | -0.5282 | -1.54 | 976.2 K |
| PGR | Progressive Corp | 22.5341 | 124.49 B | -0.5299 | -2.3 | 12.85 M |
| ENB | Enbridge Inc | 20.5908 | 124.16 B | -0.1114 | -0.54 | 1.08 M |
| SONY | Sony Group Corp ADR | 4.5862 | 123.57 B | -0.1823 | -3.82 | 6.24 M |
| MO | Altria Group | 29.9896 | 122.19 B | -0.3551 | -1.17 | 12.87 M |
| HDB | Hdfc Bank Ltd ADR | 12.1134 | 119.25 B | -0.1096 | -0.9 | 4.05 M |
| LOW | Lowe's Companies | 56.2492 | 116.49 B | -1.889 | -3.25 | 8.8 M |
| BP | BP Plc ADR | 16.8499 | 112.84 B | -0.5528 | -3.18 | 7.82 M |
| CM | Canadian Imperial Bank of Commerce | 18.5934 | 107.2 B | -0.3391 | -1.79 | 557.6 K |
| BNS | Bank of Nova Scotia | 25.2594 | 106.67 B | -0.4934 | -1.92 | 1.07 M |
| MDT | Medtronic Inc | 53.2822 | 106.51 B | -0.3637 | -0.68 | 11.48 M |
| TT | Trane Technologies Plc | 35.9222 | 106.33 B | -0.7649 | -2.08 | 3.82 M |
| IBN | Icici Bank Ltd ADR | 7.2842 | 105.82 B | -0.1434 | -1.93 | 14.64 M |
| GD | General Dynamics Corp | 110.1607 | 104.59 B | -1.8355 | -1.64 | 3.09 M |
| GSK | Glaxosmithkline Plc ADR | 23.8691 | 102.9 B | -0.2627 | -1.09 | 3.1 M |
| DUK | Duke Energy Corp | 45.0967 | 101.75 B | -0.2987 | -0.66 | 5.33 M |
| PNC | PNC Bank | 61.9861 | 100.79 B | -1.6945 | -2.66 | 4.12 M |
| EQNR | Equinor ASA ADR | 8.2886 | 100.47 B | -0.292 | -3.4 | 2.99 M |
| USB | U.S. Bancorp | 28.0321 | 99.65 B | -0.3337 | -1.18 | 33.38 M |
| NEM | Newmont Mining Corp | 13.2775 | 99.49 B | -0.2033 | -1.51 | 20.34 M |
| UPS | United Parcel Service | 66.788 | 97.57 B | -1.5624 | -2.29 | 5.13 M |
| CNQ | Canadian Natural Resources | 6.0087 | 96.86 B | -0.2262 | -3.63 | 10.31 M |
| BCS | Barclays Plc ADR | 11.2285 | 94.25 B | -0.3231 | -2.8 | 3.35 M |
| ING | ING Groep N.V. ADR | 8.0912 | 94.1 B | -0.3762 | -4.44 | 3.31 M |
| PWR | Quanta Services | 24.2002 | 93.91 B | -0.1575 | -0.65 | 5.71 M |
| KKR | KKR & Co. LP | 15.2643 | 92.65 B | -0.5024 | -3.19 | 2.13 M |
| CMI | Cummins Inc | 86.7855 | 91.71 B | -3.7127 | -4.1 | 3.2 M |
| MPC | Marathon Petroleum Corp | 33.2603 | 90.28 B | -0.534 | -1.58 | 6.19 M |
| MMM | 3M Company | 83.0243 | 90.03 B | -1.9801 | -2.33 | 7.81 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 15.5567 | 153.99 M | -0.0862 | -0.55 | 574 |
| TAL | Petrotal Corp | 4.3012 | -0.7169 | -14.29 | 51 | |
| FM | First Quantum Minerals Ltd | 6.8261 | -0.6286 | -8.43 | 9.44 M | |
| LGO | Largo Resources Ltd | 3.50 | -0.30 | -7.89 | 8.68 K | |
| PD | Precision Drilling Corp | 105.00 | -8.40 | -7.41 | 3.63 M | |
| TECK-B | Teck Resources Limited | 7.0732 | -0.5139 | -6.77 | 6.69 M | |
| DXT | Dexterra Group Inc | 7.5934 | -0.4908 | -6.07 | 219.18 K | |
| BDI | Black Diamond Group Ltd | 7.4836 | -0.4802 | -6.03 | 1.98 M | |
| POU | Paramount Resources Ltd | 4.475 | -0.2861 | -6.01 | 725 K | |
| CIU-PC | CU Inc Pref C | 8.2081 | -0.524 | -6 | 10.01 K | |
| HBM | Hudbay Minerals Inc | 6.2856 | -0.3984 | -5.96 | 855 K | |
| OVV | Ovintiv Inc | 38.0045 | -2.0694 | -5.16 | 1.82 M | |
| BYD | Boyd Group Services Inc | 55.2587 | -2.9313 | -5.04 | 872.9 K | |
| FTT | Finning Intl | 15.6713 | -0.8167 | -4.95 | 697.3 K | |
| ELF | E-L Financial | 4.0763 | -0.2113 | -4.93 | 308 | |
| TOU | Tourmaline Oil Corp | 20.5192 | -1.0202 | -4.74 | 1.14 M | |
| IFP | Interfor Corp | 10.3954 | -0.5071 | -4.65 | 515.5 K | |
| LUN | Lundin Mining Corp | 3.2669 | -0.157 | -4.59 | 1.5 M | |
| WRG | Western Energy Services Corp | 619.20 | -28.80 | -4.44 | 733 | |
| EFR | Energy Fuels Inc | 4.31 | -0.20 | -4.43 | 45.7 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 8.0835 | -0.3591 | -4.25 | 19.05 K | |
| PSK | Prairiesky Royalty Ltd | 8.8608 | -0.3814 | -4.13 | 1.56 M | |
| CFF | Conifex Timber Inc | 3.572 | -0.1537 | -4.13 | 27.9 K | |
| RAY | Stingray Group Inc. | 4.7565 | -0.2027 | -4.09 | 20.8 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 4.9964 | -0.2049 | -3.94 | 12.18 K | |
| BTE | Baytex Energy Corp | 4.9028 | -0.1969 | -3.86 | 3.74 M | |
| SJ | Stella Jones Inc | 38.0289 | -1.4706 | -3.72 | 2.42 M | |
| CRRX | Carerx Corp | 5.1166 | -0.1968 | -3.7 | 500 | |
| BCE-PR | BCE Inc Pref R | 7.8863 | -0.2939 | -3.59 | 5.1 K | |
| TECK-A | Teck Resources Limited | 8.782 | -0.3266 | -3.59 | 2.97 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.2561 | -0.3064 | -3.58 | 19.23 M | |
| SII | Sprott Inc | 14.9989 | -0.548 | -3.52 | 23.43 K | |
| WPRT | Westport Fuel Systems Inc | 39.20 | -1.40 | -3.45 | 4.59 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.5299 | -0.197 | -3.44 | 359.11 K | |
| GRT-UN | Granite Real Estate Investment Trust | 21.9517 | -0.7791 | -3.43 | 400.98 K | |
| WFG | West Fraser Timber CO Ltd | 43.7707 | -1.5313 | -3.38 | 212.2 K | |
| SES | Secure Energy Services Inc | 7.3713 | -0.2491 | -3.27 | 844.62 K | |
| BCE-PC | BCE Inc Pref AC | 7.5603 | -0.2545 | -3.26 | 4 K | |
| CEU | Ces Energy Solutions Corp | 5.8617 | -0.1965 | -3.24 | 867 K | |
| EDV | Endeavour Mining Corp | 4.9233 | -0.1641 | -3.23 | 161.85 K | |
| AQN | Algonquin Power and Utilities Corp | 5.3965 | -0.1761 | -3.16 | 1.13 M | |
| SU | Suncor Energy Inc | 22.7015 | -0.7201 | -3.07 | 11.72 M | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.6407 | -0.2966 | -2.98 | 544 | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 6.792 | -0.20 | -2.86 | 3.02 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 7.7957 | -0.2288 | -2.85 | 8.28 K | |
| WCP | Whitecap Resources Inc | 6.1911 | -0.1802 | -2.83 | 1.75 M | |
| PXT | Parex Resources Inc | 6.6868 | -0.1944 | -2.83 | 838.3 K | |
| RUS | Russel Metals | 12.0144 | -0.3492 | -2.82 | 274.8 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.4928 | -0.158 | -2.8 | 15.93 K | |
| FTS | Fortis Inc | 24.3894 | -0.6995 | -2.79 | 2.78 M | |
| CIGI | Colliers International Group Inc | 55.7573 | -1.5746 | -2.75 | 217.91 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 9.4405 | -0.2644 | -2.72 | 11.17 K | |
| RBA | Rb Global Inc | 27.4147 | -0.742 | -2.64 | 329.91 K | |
| DII-B | Dorel Industries Inc | 10.9297 | -0.291 | -2.59 | 92.33 K | |
| SLF-PJ | Sun Life Financial Inc | 7.5277 | -0.2004 | -2.59 | 27.04 K | |
| CPX-PE | Capital Power Corporation Pref E | 8.1053 | -0.2122 | -2.55 | 3.32 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.5085 | -0.2739 | -2.54 | 3.52 K | |
| FTS-PH | Fortis Inc Pref H | 9.5655 | -0.2487 | -2.53 | 1.2 K | |
| PDV | Prime Dividend Corp Cl A | 3.8378 | -0.0975 | -2.48 | 411 | |
| ACO-X | ATCO Ltd | 25.6313 | -0.6483 | -2.47 | 395.04 K | |
| CPX | Capital Power Corp | 10.3468 | -0.2611 | -2.46 | 970.42 K | |
| FTS-PG | Fortis Inc Pref G | 9.9576 | -0.2491 | -2.44 | 7.87 K | |
| CCO | Cameco Corp | 15.9043 | -0.3972 | -2.44 | 3.52 M | |
| CFP | Canfor Corp | 18.04 | -0.45 | -2.43 | 463.5 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 10.1442 | -0.2529 | -2.43 | 12.55 K | |
| CU | Canadian Utilities Ltd Cl A NV | 21.9404 | -0.5393 | -2.4 | 1 M | |
| TA | Transalta Corp | 4.8594 | -0.1191 | -2.39 | 22.66 M | |
| ACQ | Autocanada Inc | 24.4838 | -0.5972 | -2.38 | 87.84 K | |
| CGI | CDN General Inv | 13.4442 | -0.3244 | -2.36 | 3.85 K | |
| MKP | Mcan Mortgage Corp | 4.7787 | -0.1146 | -2.34 | 3.79 K | |
| WILD | Wildbrain Ltd | 8.2799 | -0.1925 | -2.27 | 118.6 K | |
| BN-PC | Brookfield Corporation | 5.5803 | -0.1286 | -2.25 | 9.67 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 8.7026 | -0.1989 | -2.23 | 4.1 K | |
| WTE | Westshore Terminals Investment Corp | 14.5675 | -0.3324 | -2.23 | 311.51 K | |
| PIF | Polaris Infrastructure Inc | 5.2794 | -0.12 | -2.22 | 82.9 K | |
| KEI | Kolibri Global Energy Inc | 4.40 | -0.10 | -2.22 | 37.98 K | |
| CNR | Canadian National Railway Co. | 61.1648 | -1.3836 | -2.21 | 6.26 M | |
| CAE | Cae Inc | 12.8514 | -0.2889 | -2.2 | 636.78 K | |
| SLF | Sun Life Financial Inc | 27.3943 | -0.6131 | -2.19 | 5.75 M | |
| HLF | High Liner | 11.4591 | -0.2553 | -2.18 | 31.1 K | |
| OGC | Oceanagold Corp | 6.3813 | -0.1399 | -2.15 | 1.32 M | |
| LNF | Leons Furniture | 8.933 | -0.1956 | -2.14 | 6.08 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.2463 | -0.2234 | -2.13 | 375.83 K | |
| BCT | Briacell Therapeutics Corp | 34.1694 | -0.7428 | -2.13 | 996 | |
| X | TMX Group Ltd | 7.1456 | -0.1549 | -2.12 | 712.84 K | |
| BCE-PK | BCE Inc Pref AK | 8.4909 | -0.1832 | -2.11 | 25.27 K | |
| RY | Royal Bank of Canada | 47.935 | -1.0327 | -2.11 | 9.99 M | |
| BN-PZ | Brookfield Corporation | 10.971 | -0.236 | -2.11 | 9.65 K | |
| PSI | Pason Systems Inc | 12.1162 | -0.2604 | -2.1 | 274.67 K | |
| NA | National Bank of Canada | 27.6265 | -0.5912 | -2.1 | 3.16 M | |
| TGO | Terago Inc | 4.75 | -0.10 | -2.06 | 12.3 K | |
| CJ | Cardinal Energy Ltd | 4.7454 | -0.0994 | -2.05 | 297.4 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.465 | -0.155 | -2.03 | 3.5 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 16.4464 | -0.3409 | -2.03 | 110.7 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.6683 | -0.1369 | -2.01 | 698.5 K | |
| BCE-PA | BCE Inc Pref AA | 7.767 | -0.158 | -1.99 | 13.2 K | |
| BIR | Birchcliff Energy Ltd | 4.1196 | -0.0835 | -1.99 | 319.1 K | |
| GSY | Goeasy Ltd | 10.835 | -0.2195 | -1.99 | 9.52 K | |
| IAG | IA Financial Corp Inc | 28.3665 | -0.5732 | -1.98 | 213.4 K | |
| ENB-PY | Enbridge Inc Pref 3 | 8.5495 | -0.1723 | -1.98 | 14.21 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 58.2445 | 48.36 B | -2.7475 | -4.5 | 26.3 K |
| BRDCY | Bridgestone Corporation | 14.2691 | 28.25 B | -0.3511 | -2.4 | 15.76 K |
| HIPH | American Premium Water Corporation | 112.50 | 25.76 M | -62.50 | -35.71 | 3 |
| GDET | GD Entertainment & Technology Inc | 22.00 | 447.19 K | -5.00 | -18.52 | 153 |
| BRGO | Bergio International Inc | 7999.9995 | 289.83 K | -2499.9995 | -23.81 | 1 |
| BOTY | Lingerie Fighting Championships Inc | 11000.00 | 168.63 K | -3200.00 | -22.54 | 10.1 K |
| AXPWQ | Axion Power International Inc | 1116.00 | 9.6 K | -16.00 | -1.41 | 4.85 K |
| CBRI | CMTSU Liquidation Inc | 3.09 | 8.16 K | -0.14 | -4.33 | 327.66 K |
| SGMD | Sugarmade Inc | 5.14 | 6.6 K | -14.86 | -74.3 | 7 |
| CGIP | Celadon Group Inc | 17.8465 | 5.66 K | -0.4724 | -2.58 | 311.62 K |
| STTO | SITO Mobile Ltd. | 4.99 | 5.13 K | -0.08 | -1.58 | 285.42 K |
| ZVOI | Zovio Inc | 8.09 | 3.42 K | -0.11 | -1.34 | 152.84 K |
| EMWPF | Eros Media World Plc | 600.00 | 1.9 K | -14.80 | -2.41 | 20.19 K |
| CYRNQ | CYRNQ | 36.60 | 799 | -0.80 | -2.14 | 3.26 K |
| MDLM | Medley Management Inc | 46.9588 | 612 | -2.5012 | -5.06 | 14.39 K |
| PZOO | Pazoo Inc | 122.50 | -15.00 | -10.91 | 219 | |
| HMNY | Helios and Matheson Analytics Inc | 535.00 | -45.00 | -7.76 | 5 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ANDC | Andina Copper Corporation | 5.00 | -1.25 | -20 | 80 | |
| RAGE | Renegade Gold Inc. | 24.00 | -6.00 | -20 | 58 | |
| ENA | Enablence Technologies Inc | 8.40 | -1.20 | -12.5 | 3.63 K | |
| SKYG | Sky Gold Corp | 12.00 | -1.50 | -11.11 | 90 | |
| OGW | Ongwe Minerals Inc. | 4.16 | -0.48 | -10.34 | 644 | |
| TM | Trigon Metals Inc | 12.50 | -1.25 | -9.09 | 38 | |
| EPO-H | Encanto Potash Corp | 3.75 | -0.25 | -6.25 | 3.44 K | |
| MXL-H | MX Gold Corp | 3.10 | -0.20 | -6.06 | 83 K | |
| KEEK | Personas Social Incorporated | 44.50 | -2.50 | -5.32 | 1.93 K | |
| CTEK | CLEANTEK Industries Inc | 25.2941 | -1.1765 | -4.44 | 34 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.45 | -0.15 | -4.17 | 910 | |
| NCP | Nickel Creek Platinum Corp. | 25.00 | -1.00 | -3.85 | 636 | |
| CTA | Centaurus Energy Inc | 170.00 | -5.00 | -2.86 | 828 | |
| PE | Pure Energy Minerals Limited | 4.20 | -0.12 | -2.78 | 191.42 K | |
| HEM | Hemostemix Inc | 14.60 | -0.40 | -2.67 | 200 | |
| RX | BioSyent Inc | 6.6419 | -0.0468 | -0.7 | 2.6 K | |
| RET-A | Reitmans (Canada) Limited | 3.82 | -0.0251 | -0.65 | 150.21 K |