Loser Volumes for 2 October 2015 from 00:00:00 until 23:59:59
Loser Volumes for 2 October 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 45.0188 | 3.46 B | -0.2309 | -0.51 | 33.1 K |
| PRK | Park National Corp | 59.5789 | 3.35 B | -0.8808 | -1.46 | 25.4 K |
| FISK | Empire State Realty Op LP Se | 13.4703 | 1.52 B | -0.1451 | -1.07 | 3.58 K |
| OGCP | Empire State Realty Op LP Se | 13.5696 | 1.46 B | -0.0889 | -0.65 | 5.2 K |
| RLGT | Radiant Logistics | 4.17 | 413.99 M | -0.11 | -2.57 | 331.88 K |
| BRBS | Blue Ridge Bankshare | 4.9988 | 304.8 M | -0.1582 | -3.07 | 500 |
| FRD | Friedman Industries Inc | 5.2798 | 242.08 M | -0.0804 | -1.5 | 300 |
| CMT | Core Molding Technologies Inc | 18.4071 | 209.03 M | -0.1879 | -1.01 | 22.9 K |
| ARMP | Armata Pharmaceuticals Inc | 420.00 | 191.63 M | -127.40 | -23.27 | 988 |
| PLX | Protalix Biotherapeutics | 10.30 | 190.95 M | -0.90 | -8.04 | 46.12 K |
| ESP | Espey Mfg. & Electronics | 17.3703 | 172.51 M | -0.3475 | -1.96 | 1 K |
| SIF | Sifco Industries | 10.99 | 155.92 M | -0.14 | -1.26 | 4.9 K |
| IOR | Income Opportunity Realty Trust | 7.7838 | 87.42 M | -0.3161 | -3.9 | 850 |
| XTNT | Xtant Medical Holdings Inc | 37.20 | 60.4 M | -0.60 | -1.59 | 138 |
| WWR | Westwater Resources | 467.9999 | 53.08 M | -12.0002 | -2.5 | 84 |
| TOON | Kartoon Studios Inc | 39.00 | 34.29 M | -0.60 | -1.52 | 3 |
| INUV | Inuvo Inc | 27.10 | 15.41 M | -1.90 | -6.55 | 9.79 K |
| AIRI | Air Industries Group Inc | 84.4643 | 12.95 M | -1.1786 | -1.38 | 34 |
| VNRX | Volitionrx Ltd | 4.32 | 12.87 M | -0.23 | -5.05 | 9.79 K |
| CANF | Can-Fite Biopharma Ltd ADR | 11099.9883 | 6.92 M | -390.0029 | -3.39 | 292 |
| SCPX | Scorpius Holdings Inc | 58447.9375 | 24.46 K | -3316.1953 | -5.37 | 4 |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.4897 | -0.6564 | -2.96 | 1.7 K | |
| LODE | Comstock Mining Inc | 152.50 | -2.475 | -1.6 | 837 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 18.0843 | -0.094 | -0.52 | 27.78 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 156.20 | -1.70 | -1.08 | 10 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IBKR | Interactive Brokers | 9.7108 | 155.65 B | -0.4159 | -4.11 | 6.69 M |
| CME | CME Group Inc | 58.9536 | 91.89 B | -2.0894 | -3.42 | 3.69 M |
| LITE | Lumentum Hld | 15.76 | 64.86 B | -0.78 | -4.72 | 378.39 K |
| EA | Electronic Arts Inc | 64.5868 | 52.41 B | -0.6897 | -1.06 | 3.05 M |
| FITB | Fifth Third Bancorp | 12.9748 | 50.56 B | -0.2014 | -1.53 | 10.03 M |
| PAYX | Paychex Inc | 34.6691 | 39.65 B | -0.2685 | -0.77 | 6.23 M |
| NTRA | Natera Inc | 9.74 | 37.91 B | -0.62 | -5.98 | 481.17 K |
| UAL | United Airlines Holdings Inc | 51.76 | 37.44 B | -1.24 | -2.34 | 6.75 M |
| HBAN | Huntington Bcshs | 6.8541 | 35.27 B | -0.0713 | -1.03 | 11.69 M |
| NTRS | Northern Trust Corp | 50.8521 | 32.93 B | -0.6188 | -1.2 | 1.99 M |
| SATS | Echostar Corp | 28.1313 | 26.67 B | -0.6299 | -2.19 | 236.8 K |
| LPLA | Lpl Financial Hld | 33.6866 | 25.86 B | -0.7251 | -2.11 | 2.14 M |
| FCNCA | First Citizens Bancs | 210.7193 | 25.64 B | -4.0467 | -1.88 | 16 K |
| DLTR | Dollar Tree Inc | 66.95 | 22.61 B | -0.49 | -0.73 | 4.72 M |
| STRL | Sterling Constructio | 4.15 | 22.01 B | -0.06 | -1.43 | 54.57 K |
| LSCC | Lattice Semicond | 3.73 | 18.92 B | -0.04 | -1.06 | 8.65 M |
| EWBC | East West Bancorp | 29.6186 | 17.9 B | -0.7814 | -2.57 | 1.71 M |
| CDW | CDW Corporation | 35.8286 | 16.63 B | -0.3708 | -1.02 | 1.51 M |
| ASND | Ascendis Pharma ADR | 16.19 | 16.57 B | -0.43 | -2.59 | 81.12 K |
| PNFP | Pinnacle Finl Ptnrs | 42.7293 | 15.08 B | -0.785 | -1.8 | 145.08 K |
| UHAL | A M E R C O | 38.3355 | 13.66 B | -0.2074 | -0.54 | 666 K |
| ARCC | Ares Capital Corp | 5.4969 | 13.36 B | -0.0477 | -0.86 | 2.61 M |
| IESC | Ies Holdings | 7.41 | 13.22 B | -0.08 | -1.07 | 5.35 K |
| SMMT | Summit Therapeu ADR | 10.287 | 11.63 B | -0.323 | -3.04 | 6.4 K |
| BPOP | Popular Inc | 22.5156 | 11.03 B | -0.4368 | -1.9 | 1.6 M |
| WTFC | Wintrust Financial Corp | 44.5849 | 10.64 B | -0.9765 | -2.14 | 497.09 K |
| VICR | Vicor Cp | 9.47 | 10.54 B | -0.06 | -0.63 | 39.7 K |
| ZION | Zions Bancorp | 20.5598 | 10.17 B | -0.158 | -0.76 | 3.32 M |
| ONB | Old National Bncp | 9.6118 | 10.09 B | -0.2575 | -2.61 | 1.04 M |
| SSB | South State Cp | 59.228 | 9.89 B | -1.2963 | -2.14 | 71.2 K |
| COLB | Columbia Banking Sys | 16.6361 | 9.34 B | -0.4409 | -2.58 | 388.3 K |
| AAL | American Airlines Group | 36.8371 | 8.97 B | -0.5436 | -1.45 | 12.28 M |
| BOKF | Bok Financial Corp | 48.6584 | 8.58 B | -0.4959 | -1.01 | 216.98 K |
| CBSH | Commerce Bancshares | 26.414 | 8.55 B | -0.3481 | -1.3 | 1.17 M |
| VLY | Valley National Bancorp | 6.1461 | 8.01 B | -0.1016 | -1.63 | 3.67 M |
| LNTH | Lantheus Holdings | 4.07 | 6.75 B | -0.69 | -14.5 | 123.8 K |
| PPC | Pilgrim's Pride | 15.0574 | 6.64 B | -0.6903 | -4.38 | 2.91 M |
| GBCI | Glacier Bancorp Inc | 18.4404 | 6.59 B | -0.2338 | -1.25 | 483.2 K |
| UBSI | United Bkshs Inc | 24.3919 | 6.53 B | -0.5873 | -2.35 | 444.6 K |
| MYRG | MYR Group Inc | 24.28 | 6.34 B | -1.44 | -5.6 | 314.9 K |
| HOMB | Home Bancshares Inc | 15.2127 | 6.19 B | -0.2767 | -1.79 | 497.6 K |
| HWC | Hancock Whitney Corp | 20.0209 | 6.14 B | -0.1789 | -0.89 | 719.7 K |
| AUB | Atlantic Union Bancshares Corp | 16.8322 | 6.03 B | -0.1283 | -0.76 | 116.92 K |
| ABCB | Ameris Bancorp | 24.6284 | 6 B | -0.1578 | -0.64 | 252.8 K |
| APPF | Appfolio Inc | 16.77 | 5.8 B | -0.20 | -1.18 | 107.06 K |
| SBRA | Sabra REIT | 9.4372 | 5.56 B | -0.1493 | -1.56 | 1.1 M |
| BGC | Bgc Partners Cl A | 3.5118 | 5.55 B | -0.0437 | -1.23 | 3.42 M |
| OTEX | Open Text Cp | 17.6689 | 5.22 B | -0.1531 | -0.86 | 432.8 K |
| TFSL | Tfs Financial Corp | 8.8464 | 5.09 B | -0.0622 | -0.7 | 369.69 K |
| OMAB | Grupo Aeroportuario ADR | 23.5776 | 5.03 B | -0.1292 | -0.54 | 28.86 K |
| FFIN | First Finl Bkshs Inc | 12.8065 | 4.94 B | -0.1899 | -1.46 | 479.4 K |
| JSM | SLM Cp 6% Sr Nt | 7.6654 | 4.82 B | -0.1839 | -2.34 | 63.55 K |
| IBOC | Intl Bancshares | 19.1502 | 4.71 B | -0.169 | -0.87 | 330.37 K |
| FULT | Fulton Financial Cor | 8.0354 | 4.64 B | -0.1416 | -1.73 | 1.3 M |
| SLM | SLM Corp | 6.0541 | 4.56 B | -0.218 | -3.48 | 9.23 M |
| SYNA | Synaptics Inc | 79.71 | 4.54 B | -0.70 | -0.87 | 911.82 K |
| TCBI | Texas Capital Bncsh | 50.6793 | 4.31 B | -0.8445 | -1.64 | 448.38 K |
| CATY | Cathay Genl Bncp | 21.2474 | 4.19 B | -0.3327 | -1.54 | 731.2 K |
| UCB | United Community Banks, Inc. | 15.0484 | 4.18 B | -0.4439 | -2.87 | 351.79 K |
| WSFS | WSFS Financial Corp | 25.2301 | 4.11 B | -0.1332 | -0.53 | 84.8 K |
| VKTX | Viking Thera | 5.56 | 4.11 B | -0.0806 | -1.43 | 1.34 K |
| INDB | Independent Bk Corp | 33.1259 | 4.09 B | -1.014 | -2.97 | 94.3 K |
| RNST | Renasant Corp | 25.1244 | 3.97 B | -0.2704 | -1.06 | 299.8 K |
| CVBF | Cvb Financial Corp | 11.3361 | 3.95 B | -0.1654 | -1.44 | 1.04 M |
| SKYW | Skywest Inc | 15.9073 | 3.82 B | -0.2499 | -1.55 | 245 K |
| LBTYB | Liberty Global Ord B | 38.6138 | 3.79 B | -3.8622 | -9.09 | 7.8 K |
| FIBK | First Interstate Ban | 16.9364 | 3.7 B | -0.3871 | -2.23 | 133.1 K |
| FFBC | First Finl Bncp [Oh] | 12.508 | 3.55 B | -0.3174 | -2.47 | 276.08 K |
| SFNC | Simmons First Natl | 16.8019 | 3.34 B | -0.3575 | -2.08 | 325.2 K |
| OPCH | Option Care Health Inc | 7.64 | 3.31 B | -0.12 | -1.55 | 194.2 K |
| TOWN | Towne Bank | 13.5088 | 3.28 B | -0.2474 | -1.8 | 84.81 K |
| SBCF | Seacoast Banking Cp | 12.8501 | 3.21 B | -0.2743 | -2.09 | 129.1 K |
| SHOO | Steven Maddens Ltd | 20.6114 | 3.08 B | -0.1487 | -0.72 | 1.84 M |
| MGRC | Mcgrath Rentcorp | 20.0081 | 2.92 B | -0.1865 | -0.92 | 137.77 K |
| PATK | Patrick Inds Inc | 15.4954 | 2.81 B | -0.078 | -0.5 | 186.3 K |
| TBBK | The Bancorp Inc | 6.95 | 2.74 B | -0.21 | -2.93 | 670.75 K |
| WAFD | Washington Federal | 16.6731 | 2.71 B | -0.0885 | -0.53 | 664.71 K |
| TRMK | Trustmark Corp | 16.4311 | 2.7 B | -0.3485 | -2.08 | 551.23 K |
| VISN | CommScope Holding Company, Inc. | 27.6662 | 2.69 B | -0.5725 | -2.03 | 2.1 M |
| HTO | H2O America | 24.4609 | 2.67 B | -0.1893 | -0.77 | 31.7 K |
| NBTB | NBT Bancorp Inc | 19.139 | 2.67 B | -0.4016 | -2.06 | 120.67 K |
| FRME | First Merchants Corp | 18.9421 | 2.64 B | -0.1916 | -1 | 200.08 K |
| FBNC | First Bancorp [Nc] | 13.6875 | 2.62 B | -0.1063 | -0.77 | 53.34 K |
| COHU | Cohu Inc | 8.9509 | 2.57 B | -0.2806 | -3.04 | 154.9 K |
| ALGT | Allegiant Travel Com | 190.279 | 2.54 B | -2.1094 | -1.1 | 107.75 K |
| BUSE | First Busey Corp | 13.2664 | 2.5 B | -0.2999 | -2.21 | 70.72 K |
| EFSC | Enterprises Finl Svc | 20.5469 | 2.38 B | -0.4324 | -2.06 | 40.03 K |
| SYBT | Stock Yards Bancorp | 18.6653 | 2.38 B | -0.1931 | -1.02 | 78.52 K |
| BANR | Banner Corp | 33.6193 | 2.34 B | -0.603 | -1.76 | 80.39 K |
| NWBI | Northwest Bancshares | 7.2626 | 2.24 B | -0.0679 | -0.93 | 617.15 K |
| AXGN | Axogen Inc | 4.06 | 2.11 B | -0.05 | -1.22 | 111.3 K |
| MESO | Mesoblast Ltd ADR | 21.4142 | 2.08 B | -0.5259 | -2.4 | 2.18 K |
| GT | Goodyear Tire Rubber | 26.5087 | 2.02 B | -0.1723 | -0.65 | 3.16 M |
| SRCE | 1st Source Corp | 23.3832 | 2 B | -0.2561 | -1.08 | 39.77 K |
| LOB | Live Oak Bancsh | 18.0506 | 1.97 B | -0.4594 | -2.48 | 71.2 K |
| CHCO | City Holding Company | 35.0716 | 1.94 B | -0.5739 | -1.61 | 58.8 K |
| ADMA | Adma Biologics | 8.50 | 1.94 B | -0.39 | -4.39 | 15 K |
| TCBK | Trico Bancshares | 18.6424 | 1.91 B | -0.146 | -0.78 | 62.31 K |
| TFIN | Triumph Financial Inc | 16.58 | 1.9 B | -0.15 | -0.9 | 57.5 K |
| TILE | Interface Inc | 20.5908 | 1.9 B | -0.1467 | -0.71 | 578.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 12.2473 | 434.88 B | -0.1354 | -1.09 | 181.84 M |
| RY | Royal Bank of Canada | 36.1589 | 289.69 B | -0.5624 | -1.53 | 2.78 M |
| SCHW | The Charles Schwab Corp | 24.127 | 176.71 B | -0.8304 | -3.33 | 30.33 M |
| BNS | Bank of Nova Scotia | 25.2441 | 106.19 B | -0.3136 | -1.23 | 1.09 M |
| PNC | PNC Bank | 62.5037 | 100.09 B | -0.638 | -1.01 | 3.38 M |
| USB | U.S. Bancorp | 27.917 | 98.65 B | -0.2603 | -0.92 | 15.27 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3589 | 86.57 B | -0.0434 | -1.28 | 1.14 M |
| ICE | Intercontinental Exchange | 40.505 | 80.99 B | -0.3605 | -0.88 | 4.39 M |
| USB-PH | U.S. Bancorp | 15.9976 | 76.53 B | -0.1123 | -0.7 | 28.81 K |
| MS-PA | Morgan Stanley | 14.1184 | 67.08 B | -0.1071 | -0.75 | 68.89 K |
| O | Realty Income Corp | 27.0988 | 60.35 B | -0.7954 | -2.85 | 12.32 M |
| MET | Metlife Inc | 31.3357 | 59.54 B | -0.3136 | -0.99 | 7.31 M |
| DAL | Delta Air Lines Inc | 39.459 | 53.85 B | -0.4748 | -1.19 | 10.92 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 48.4422 | 46.79 B | -0.8792 | -1.78 | 700 |
| AMP | Ameriprise Financial Services | 86.7335 | 46.76 B | -0.8147 | -0.93 | 1.5 M |
| FERG | Ferguson Plc | 42.8787 | 44.35 B | -1.6995 | -3.81 | 1 K |
| WDS | Woodside Energy Group Ltd | 14.4371 | 44.02 B | -0.1445 | -0.99 | 64.44 K |
| KB | KB Financial Group Inc ADR | 18.9776 | 42.86 B | -0.1094 | -0.57 | 164.02 K |
| PRU | Prudential Financial Inc | 47.1746 | 40.93 B | -0.5631 | -1.18 | 3.18 M |
| ARES | Ares Management LP | 11.2032 | 40 B | -0.2093 | -1.83 | 234.8 K |
| CLS | Celestica Inc | 12.79 | 38.49 B | -0.14 | -1.08 | 193.87 K |
| HEI-A | HEICO Corporation | 21.8819 | 34.76 B | -0.1257 | -0.57 | 327.37 K |
| JBL | Jabil Inc. | 20.182 | 33.98 B | -0.2118 | -1.04 | 4.24 M |
| QSR | Restaurant Brands International | 25.5459 | 33.03 B | -0.1388 | -0.54 | 1.35 M |
| RJF | Raymond James Financial | 28.1296 | 32.38 B | -0.3369 | -1.18 | 1.45 M |
| FICO | Fair Isaac and Company | 83.9298 | 27.97 B | -0.929 | -1.09 | 224.57 K |
| RF | Regions Financial Corp | 6.13 | 26.16 B | -0.0826 | -1.33 | 21.45 M |
| KEY | Keycorp | 8.4796 | 24.52 B | -0.0718 | -0.84 | 11.04 M |
| BURL | Burlington Stores Inc | 50.50 | 21.37 B | -0.29 | -0.57 | 1.38 M |
| BEP | Brookfield Renewable | 8.0008 | 21.27 B | -0.0734 | -0.91 | 32.84 K |
| RTO | Rentokil Initial Plc ADR | 10.3021 | 14.7 B | -0.0922 | -0.89 | 300 |
| CNA | Cna Financial Corp | 19.2425 | 14.13 B | -0.1288 | -0.66 | 135.46 K |
| SUN | Sunoco LP | 12.699 | 14.05 B | -0.124 | -0.97 | 307.78 K |
| UNM | Unumprovident Corp | 22.6414 | 13.81 B | -0.326 | -1.42 | 2.02 M |
| ALLE | Allegion Plc | 51.2882 | 13.28 B | -0.4239 | -0.82 | 692.6 K |
| EVR | Evercore Partners Inc | 39.471 | 12.95 B | -0.2551 | -0.64 | 332.8 K |
| MOG-B | Moog Inc | 49.5802 | 12.78 B | -0.5853 | -1.17 | 414 |
| GNRC | Generac Holdings Inc | 27.62 | 12.39 B | -1.51 | -5.18 | 1.64 M |
| WBS | Webster Financial Corp | 25.4008 | 12.23 B | -0.223 | -0.87 | 979.17 K |
| FHN | First Horizon Corp | 9.9228 | 12.11 B | -0.1417 | -1.41 | 2.87 M |
| MUSA | Murphy USA Inc | 52.5698 | 11.5 B | -0.7667 | -1.44 | 468.44 K |
| CFR | Cullen/Frost Bankers | 46.4033 | 10.14 B | -0.2793 | -0.6 | 470.5 K |
| HLI | Houlihan Lokey | 17.2276 | 9.52 B | -0.3126 | -1.78 | 122.73 K |
| WAL | Western Alliance Bancorp | 26.6714 | 9.06 B | -0.269 | -1 | 958.93 K |
| GKOS | Glaukos Corp | 22.01 | 8.94 B | -0.44 | -1.96 | 130.83 K |
| PRMB | Primo Brands Corporation | 8.878 | 8.27 B | -0.0576 | -0.64 | 301.3 K |
| LNC | Lincoln National Corp | 32.0419 | 7.81 B | -0.2308 | -0.72 | 2.28 M |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 11.9402 | 7.34 B | -0.0727 | -0.61 | 741 |
| PBF | PBF Energy Inc | 22.8941 | 7.33 B | -0.5296 | -2.26 | 3.1 M |
| NEU | Newmarket Corp | 297.8698 | 7.08 B | -2.3131 | -0.77 | 92.2 K |
| JBTM | JBTMarel Corp | 35.7056 | 6.99 B | -0.2683 | -0.75 | 122.72 K |
| FNB | F.N.B. Corp | 8.432 | 6.72 B | -0.2006 | -2.32 | 1.31 M |
| PJT | Pjt Partners Inc Cl A | 17.9808 | 6.7 B | -0.8332 | -4.43 | 1.56 M |
| CMS-PB | Consumers Energy Company | 61.5321 | 6.28 B | -0.7943 | -1.27 | 162 |
| ESNT | Essent Group Ltd | 21.504 | 5.94 B | -0.1673 | -0.77 | 654.27 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 7.8864 | 5.87 B | -0.244 | -3 | 244.5 K |
| MCY | Mercury General Corp | 32.1372 | 5.84 B | -0.2084 | -0.64 | 139.7 K |
| ASB | Associated Banc-Corp | 12.5667 | 5.72 B | -0.0908 | -0.72 | 1.61 M |
| UNF | Unifirst Corp | 100.3781 | 5.24 B | -1.0954 | -1.08 | 80.6 K |
| G | Genpact Ltd | 21.0827 | 5.15 B | -0.1794 | -0.84 | 889.4 K |
| ALK | Alaska Air Group | 73.0977 | 4.99 B | -0.8945 | -1.21 | 1.21 M |
| GHC | Graham Holdings Company | 518.9968 | 4.92 B | -3.1573 | -0.6 | 44.6 K |
| CNO | Cno Financial Group | 14.8938 | 4.91 B | -0.08 | -0.53 | 2.28 M |
| MC | Moelis | 12.4651 | 4.88 B | -0.2678 | -2.1 | 197.65 K |
| SFBS | Servisfirst Bancs | 16.8719 | 4.76 B | -0.1246 | -0.73 | 140.2 K |
| NNI | Nelnet Inc | 29.5128 | 4.73 B | -0.2472 | -0.83 | 213.54 K |
| AKO-B | Embotelladora Andina S.A | 10.0174 | 4.59 B | -0.1139 | -1.12 | 38.41 K |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 13.5862 | 4.46 B | -0.1376 | -1 | 2.4 K |
| FHI | Federated Investors | 17.8082 | 4.35 B | -0.3719 | -2.05 | 985.2 K |
| PLNT | Planet Fitness | 14.0142 | 4.31 B | -0.2198 | -1.54 | 180.03 K |
| UCB | United Community Banks Inc | 15.2842 | 4.19 B | -0.4509 | -2.87 | 351.8 K |
| CNS | Cohn & Steers Inc | 16.6946 | 4.11 B | -0.3217 | -1.89 | 203.9 K |
| BOX | Box Inc | 11.67 | 3.92 B | -0.21 | -1.77 | 1.25 M |
| BFAM | Bright Horizons Family Solutions Inc | 63.51 | 3.91 B | -0.41 | -0.64 | 129.3 K |
| RHI | Robert Half International Inc | 37.8463 | 3.87 B | -0.5037 | -1.31 | 1.08 M |
| AKO-A | Embotelladora Andina S.A | 9.0276 | 3.57 B | -0.6114 | -6.34 | 1.12 K |
| CBU | Community Bank System | 27.2494 | 3.51 B | -0.1931 | -0.7 | 312.79 K |
| BKU | BankUnited Inc | 25.6097 | 3.41 B | -0.6428 | -2.45 | 953.1 K |
| BOH | Bank of Hawaii Corp | 42.7652 | 3.36 B | -0.8634 | -1.98 | 209.9 K |
| BANC | First Pactrust Bancorp | 9.4419 | 3.3 B | -0.148 | -1.54 | 154.2 K |
| PFS | Provident Financial Services | 12.0384 | 3.1 B | -0.106 | -0.87 | 206.18 K |
| FSK | FS KKR Capital Corp | 9.7209 | 2.96 B | -0.0604 | -0.62 | 250.9 K |
| HTGC | Hercules Technology Growth Capital | 3.5151 | 2.93 B | -0.0721 | -2.01 | 373.56 K |
| SDRL | Seadrill 2021 Ltd | 13375.1113 | 2.85 B | -562.3174 | -4.03 | 3.71 M |
| WK | Workiva Llc | 15.26 | 2.84 B | -0.08 | -0.52 | 41.97 K |
| SII | Sprott Inc | 12.5628 | 2.72 B | -0.2792 | -2.17 | 2.47 K |
| DCO | Ducommun Inc | 19.78 | 2.65 B | -0.21 | -1.05 | 38.3 K |
| WLYB | John Wiley Sons Cl B | 34.8416 | 2.58 B | -0.9345 | -2.61 | 1.05 K |
| CUBI | Customers Bancorp | 24.30 | 2.57 B | -0.97 | -3.84 | 145.6 K |
| LCII | Lci Industries | 39.4272 | 2.54 B | -0.7731 | -1.92 | 127.77 K |
| BBT | Beacon Financial Corporation | 17.2679 | 2.51 B | -0.3911 | -2.21 | 130.66 K |
| DAC | Danaos Corp | 70.3396 | 2.5 B | -0.921 | -1.29 | 1.96 K |
| WLY | John Wiley Sons Cl A | 48.16 | 2.5 B | -0.25 | -0.52 | 454.6 K |
| MAN | Manpower Inc | 59.3603 | 2.32 B | -1.1654 | -1.93 | 858.47 K |
| COTY | Coty Inc | 26.89 | 2.29 B | -0.57 | -2.08 | 1.64 M |
| HCI | Homeowners Choice | 27.5949 | 2.23 B | -0.4119 | -1.47 | 141.8 K |
| HTH | Hilltop Holdings Inc | 16.6145 | 2.22 B | -0.4335 | -2.54 | 489.5 K |
| OFG | OFG Bancorp | 6.7099 | 2.22 B | -0.3823 | -5.39 | 616.7 K |
| FCF | First Commonwealth Financial Corp | 6.3039 | 2.11 B | -0.1852 | -2.85 | 355.13 K |
| NGL | Ngl Energy Partners LP | 9.7011 | 2.01 B | -0.0903 | -0.92 | 1.09 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 6.00 | -1.60 | -21.05 | 133 | |
| CRRX | Carerx Corp | 5.1166 | -0.7872 | -13.33 | 4.9 K | |
| IVQ-U | Invesque Inc | 11.4133 | -1.7559 | -13.33 | 92 | |
| IVQ | Invesque Inc CAD | 14.2233 | -2.1882 | -13.33 | 92 | |
| TAL | Petrotal Corp | 5.0181 | -0.7168 | -12.5 | 253 | |
| BU | Burcon Nutrascience Corp | 37.5517 | -3.4739 | -8.47 | 870 | |
| KEI | Kolibri Global Energy Inc | 4.10 | -0.30 | -6.82 | 5.53 K | |
| NA | National Bank of Canada | 26.6003 | -1.4767 | -5.26 | 4.28 M | |
| HLF | High Liner | 9.041 | -0.4165 | -4.4 | 349.9 K | |
| PIF | Polaris Infrastructure Inc | 4.9435 | -0.2159 | -4.18 | 52.8 K | |
| FSZ | Fiera Capital Corp | 4.8936 | -0.2127 | -4.17 | 29.86 K | |
| AIF | Altus Group Ltd | 16.7347 | -0.6694 | -3.85 | 34.78 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.7759 | -0.2584 | -3.67 | 820 | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.522 | -0.3599 | -3.64 | 4.48 K | |
| PTM | Platinum Group Metals Ltd | 31.00 | -1.00 | -3.13 | 47 | |
| CRWN | Crown Capital Partners Inc | 6.4445 | -0.1997 | -3.01 | 3.9 K | |
| BN-PX | Brookfield Corporation | 7.4413 | -0.2176 | -2.84 | 7.29 K | |
| BCE-PC | BCE Inc Pref AC | 6.9799 | -0.2036 | -2.83 | 7.59 K | |
| ORIO | ORIO | 10.2857 | -0.2939 | -2.78 | 813 | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.5113 | -0.2692 | -2.75 | 35.47 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5289 | -0.1266 | -2.72 | 11.6 K | |
| NFI | Nfi Group Inc. | 15.712 | -0.4351 | -2.69 | 201.06 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 8.9941 | -0.2453 | -2.65 | 47.94 K | |
| EMA-PF | Emera Inc Pref F | 10.1801 | -0.2741 | -2.62 | 8.79 K | |
| TWM | Tidewater Midstream and Infras Ltd | 450.0625 | -12.0017 | -2.6 | 6 | |
| AQN-PD | Algonquin Power & Utilities Corp | 9.6333 | -0.248 | -2.51 | 3.4 K | |
| CIU-PC | CU Inc Pref C | 7.7724 | -0.1958 | -2.46 | 1.57 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 9.3688 | -0.2329 | -2.43 | 29.35 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 7.7895 | -0.1905 | -2.39 | 8 K | |
| PDV | Prime Dividend Corp Cl A | 3.542 | -0.0852 | -2.35 | 9.52 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 5.1643 | -0.1207 | -2.28 | 250 | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 4.7649 | -0.1101 | -2.26 | 16.98 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 32.6264 | -0.7332 | -2.2 | 600 | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 6.271 | -0.1395 | -2.18 | 1.63 K | |
| RY | Royal Bank of Canada | 47.6437 | -1.0592 | -2.17 | 5.03 M | |
| GDL | Goodfellow Inc | 4.3312 | -0.0962 | -2.17 | 1.7 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.45 | -0.075 | -2.13 | 4.26 K | |
| ALC | Algoma Central | 7.449 | -0.1612 | -2.12 | 3.84 K | |
| ACD | Accord Financial | 6.8864 | -0.1415 | -2.01 | 1.6 K | |
| IMP | Intermap Tech Corp | 4.90 | -0.10 | -2 | 48.29 K | |
| BNS | Bank of Nova Scotia | 33.2479 | -0.674 | -1.99 | 2.86 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 8.4487 | -0.1612 | -1.87 | 6.33 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.2347 | -0.1917 | -1.84 | 8.8 K | |
| CLS | Celestica Inc Sv | 16.83 | -0.31 | -1.81 | 338.4 K | |
| PWF-PT | Power Financial Corp Pref T | 12.3178 | -0.2239 | -1.79 | 2.58 K | |
| APS | Aptose Biosciences Inc | 84.75 | -1.50 | -1.74 | 16.25 K | |
| BCT | Briacell Therapeutics Corp | 42.3403 | -0.7428 | -1.72 | 3.92 K | |
| LB | Laurentian Bank | 27.6624 | -0.4831 | -1.72 | 111.32 K | |
| BCE-PZ | Bce Inc Pref Z | 6.8843 | -0.1192 | -1.7 | 3.27 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.119 | -0.1725 | -1.68 | 184.38 K | |
| NA-PS | National Bank of Canada Pref S | 10.7708 | -0.1805 | -1.65 | 2.82 K | |
| CYB | Cymbria Corp Cl A | 33.35 | -0.55 | -1.62 | 3.58 K | |
| MEQ | Mainstreet Eq J | 31.1761 | -0.5088 | -1.61 | 800 | |
| FTS-PM | Fortis Inc Pref M | 11.0487 | -0.1774 | -1.58 | 4.4 K | |
| OTEX | Open Text Corp | 23.5837 | -0.3743 | -1.56 | 311 K | |
| DC-A | Dundee Corporation | 3.8691 | -0.0612 | -1.56 | 57.32 K | |
| PWF-PA | Power Financial Corp Pref A | 8.6455 | -0.1361 | -1.55 | 2.65 K | |
| MAL | Magellan Aero | 12.4576 | -0.1959 | -1.55 | 6.83 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 24.7776 | -0.3737 | -1.49 | 200 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 11.9118 | -0.1677 | -1.39 | 2.6 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 7.6443 | -0.1074 | -1.39 | 92.1 K | |
| CU | Canadian Utilities Ltd Cl A NV | 21.4496 | -0.2969 | -1.37 | 233.15 K | |
| POW-PD | Power Corporation of Canada Pref D | 12.0411 | -0.1658 | -1.36 | 1.9 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.6796 | -0.1606 | -1.36 | 3.54 K | |
| BCE-PH | Bce Inc Pref H | 7.1541 | -0.0954 | -1.32 | 2.8 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.3501 | -0.164 | -1.31 | 2.33 K | |
| BCE-PA | BCE Inc Pref AA | 7.1457 | -0.0948 | -1.31 | 2.73 K | |
| BBD-A | Bombardier Inc | 38.50 | -0.50 | -1.28 | 369.18 K | |
| BN-PFG | Brookfield Corporation | 11.3908 | -0.146 | -1.27 | 21.8 K | |
| CJT | Cargojet Inc | 18.9527 | -0.238 | -1.24 | 8.9 K | |
| BN-PFE | Brookfield Corporation | 9.8807 | -0.1237 | -1.24 | 10.3 K | |
| Y | Yellow Pages Ltd | 10.4875 | -0.1302 | -1.23 | 22.8 K | |
| QSR | Restaurant Brands International Inc | 33.7111 | -0.4173 | -1.22 | 566.1 K | |
| MFI | Maple Leaf Foods | 13.8161 | -0.1653 | -1.18 | 267.27 K | |
| MKP | Mcan Mortgage Corp | 4.6603 | -0.0555 | -1.18 | 2.95 K | |
| TD | Toronto-Dominion Bank | 33.4478 | -0.3952 | -1.17 | 4.26 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.4716 | -0.0644 | -1.16 | 14.22 K | |
| MFC | Manulife Fin | 12.633 | -0.1484 | -1.16 | 2.69 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 11.0673 | -0.1148 | -1.03 | 8.02 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 11.90 | -0.1189 | -0.99 | 4.27 K | |
| TOY | Spin Master Corp | 20.3118 | -0.1994 | -0.97 | 27.7 K | |
| AFN | Ag Growth International Inc | 25.7635 | -0.2522 | -0.97 | 34.7 K | |
| CSE-PA | Capstone Infrastructure Corp | 4.9132 | -0.048 | -0.97 | 3.96 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 11.8266 | -0.1138 | -0.95 | 4.16 K | |
| VBNK | Versabank | 3.8946 | -0.0372 | -0.95 | 1.1 K | |
| BMO | Bank of Montreal | 44.777 | -0.42 | -0.93 | 1.78 M | |
| WJX | Wajax Corp | 11.9299 | -0.1112 | -0.92 | 47.95 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 12.0761 | -0.1121 | -0.92 | 2.8 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.6073 | -0.0514 | -0.91 | 3.15 K | |
| GWO | Great-West Lifeco Inc | 18.9028 | -0.1719 | -0.9 | 330.33 K | |
| NPI-PB | Northland Power Inc Pref B | 6.372 | -0.0572 | -0.89 | 4 K | |
| SLF | Sun Life Financial Inc | 28.0602 | -0.2505 | -0.88 | 1.53 M | |
| ENB-PFV | Enbridge Inc Pref 5 | 8.7715 | -0.0745 | -0.84 | 3.8 K | |
| SII | Sprott Inc | 16.3002 | -0.137 | -0.83 | 19.29 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 11.9478 | -0.0962 | -0.8 | 6 K | |
| ACO-X | ATCO Ltd | 25.7182 | -0.2005 | -0.77 | 94.25 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 12.8891 | -0.10 | -0.77 | 5.5 K | |
| ET | Evertz Technologies Ltd | 4.1031 | -0.0318 | -0.77 | 18 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 5.8371 | -0.0446 | -0.76 | 600 | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.7385 | -0.0579 | -0.74 | 13.23 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACRG | American Clean Resources Group Inc. | 23.50 | 56.41 M | -0.50 | -2.08 | 40 |
| ECEZ | Ecosciences Inc | 2117.00 | 2.51 M | -83.00 | -3.77 | 7 |
| SEII | Sharing Economy International Inc | 220.16 | 733.04 K | -3.84 | -1.71 | 22 |
| BLSP | Blue Sphere Corporation | 3.90 | 433.19 K | -0.091 | -2.28 | 366.22 K |
| BRGO | Bergio International Inc | 3499.9993 | 289.83 K | -1500.0002 | -30 | 1 |
| DSGT | DSG Global Inc | 9400.00 | 98.89 K | -200.00 | -2.08 | 100 |
| BOMO | Bowmo Inc | 8100.0039 | 27.29 K | -99.998 | -1.22 | 2 |
| AXPWQ | Axion Power International Inc | 676.00 | 9.6 K | -12.00 | -1.74 | 271 |
| CGIP | Celadon Group Inc | 15.5923 | 5.66 K | -0.1575 | -1 | 189.61 K |
| STTO | SITO Mobile Ltd. | 3.78 | 5.13 K | -0.15 | -3.82 | 34.7 K |
| GPHBF | G6 Materials Corp | 4.60 | 1.99 K | -0.30 | -6.12 | 2.84 K |
| SIMPQ | Simply Inc | 302.50 | 1.55 K | -10.00 | -3.2 | 244 |
| MDLM | Medley Management Inc | 44.8329 | 612 | -0.6878 | -1.51 | 1.65 K |
| RTNB | root9B Holdings Inc | 18.75 | 610 | -0.60 | -3.1 | 6.78 K |
| SYNE | Synthesis Energy Systems Inc | 60.16 | 157 | -4.48 | -6.93 | 1.5 K |
| PEHD | Perigee Holdings Inc. | 33.60 | 130 | -1.56 | -4.44 | 290 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 81 | |
| KNOX | Vault Strategic Mining Corp. | 7.00 | -2.00 | -22.22 | 75 | |
| ENDR | Enduro Metals Corporation | 3.65 | -0.65 | -15.12 | 5.61 K | |
| URZ | Urz Energy Corp | 4.50 | -0.25 | -5.26 | 560 | |
| CTEK | CLEANTEK Industries Inc | 22.9412 | -0.5882 | -2.5 | 391 | |
| HEM | Hemostemix Inc | 14.00 | -0.20 | -1.41 | 95 | |
| RX | BioSyent Inc | 6.5294 | -0.075 | -1.14 | 3.6 K |