Loser Volumes for 14 October 2015 from 00:00:00 until 23:59:59
Loser Volumes for 14 October 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 46.8947 | 57 B | -0.4491 | -0.95 | 2.95 M |
| SEB | Seaboard Corporation | 2977.4602 | 4.43 B | -75.7507 | -2.48 | 300 |
| NHC | National Healthcare Corp | 47.5885 | 3.46 B | -0.3203 | -0.67 | 11.2 K |
| LEU | Centrus Energy Corp | 3.14 | 3.36 B | -0.05 | -1.57 | 12.2 K |
| PRK | Park National Corp | 59.4646 | 3.35 B | -2.3398 | -3.79 | 16.2 K |
| UUUU | Energy Fuels Inc | 3.16 | 3 B | -0.08 | -2.47 | 166.11 K |
| CET | Central Securities Corp | 12.159 | 1.55 B | -0.1134 | -0.92 | 6.3 K |
| ESBA | Empire State Realty Op LP | 14.2157 | 1.47 B | -0.1377 | -0.96 | 7.3 K |
| OGCP | Empire State Realty Op LP Se | 14.1801 | 1.46 B | -0.1383 | -0.97 | 2.84 K |
| TMP | Tompkinstrustco | 38.0507 | 1.33 B | -1.1986 | -3.05 | 21.2 K |
| REPX | Riley Exploration Permian Inc | 21.0889 | 781.7 M | -3.2805 | -13.46 | 147 |
| RLGT | Radiant Logistics | 4.00 | 413.99 M | -0.08 | -1.96 | 183 K |
| CATX | Perspective Therapeutics Inc | 14.10 | 336.44 M | -0.10 | -0.7 | 17.18 K |
| FRD | Friedman Industries Inc | 5.4316 | 242.08 M | -0.0358 | -0.65 | 700 |
| CMT | Core Molding Technologies Inc | 18.8324 | 209.03 M | -0.4648 | -2.41 | 14.4 K |
| ACU | Acme United Corp | 14.3215 | 199.85 M | -0.6056 | -4.06 | 1.8 K |
| ARMP | Armata Pharmaceuticals Inc | 876.40 | 191.63 M | -180.60 | -17.09 | 292 |
| INTT | Intest Corp | 4.05 | 184.7 M | -0.021 | -0.52 | 2.22 K |
| EVI | Evi Industries Inc | 3.7023 | 183.64 M | -0.0811 | -2.14 | 3.6 K |
| ESP | Espey Mfg. & Electronics | 17.4398 | 172.51 M | -0.3474 | -1.95 | 900 |
| ECF | Ellsworth Convertible Growth and Income | 3.6684 | 171.82 M | -0.0637 | -1.71 | 18.3 K |
| PED | Pedevco Corp | 46.00 | 163.74 M | -2.00 | -4.17 | 14 |
| WYY | Widepoint Corp | 8.75 | 109.95 M | -0.45 | -4.89 | 27.87 K |
| IOR | Income Opportunity Realty Trust | 7.7792 | 87.42 M | -0.0848 | -1.08 | 610 |
| OPHC | Optimumbank Hlds | 5.30 | 73.36 M | -1.20 | -18.46 | 26.11 K |
| IBIO | Ibio Inc | 3350.00 | 69.55 M | -50.00 | -1.47 | 26 |
| DIT | Amcon Distributing Company | 69.198 | 61.56 M | -0.3479 | -0.5 | 1.8 K |
| XTNT | Xtant Medical Holdings Inc | 39.48 | 60.4 M | -0.48 | -1.2 | 2.71 K |
| WWR | Westwater Resources | 467.9999 | 53.08 M | -12.0002 | -2.5 | 69 |
| FSP | Franklin Street Properties | 6.4589 | 46.14 M | -0.0571 | -0.88 | 253.2 K |
| AGIG | AGIG | 21.25 | 45.34 M | -1.25 | -5.56 | 33 |
| NNVC | Nanoviricides Inc | 26.00 | 35.16 M | -0.40 | -1.52 | 2.67 K |
| TOON | Kartoon Studios Inc | 30.00 | 34.29 M | -3.00 | -9.09 | 603 |
| COHN | Cohen & CO Inc | 6.2526 | 33.82 M | -0.2056 | -3.18 | 457 |
| ATNM | Actinium Pharmaceuticals Inc | 65.9999 | 27.96 M | -0.60 | -0.9 | 6.57 K |
| VNRX | Volitionrx Ltd | 4.39 | 12.87 M | -0.1499 | -3.3 | 15.45 K |
| UUU | Universal Security Instruments | 4.2943 | 11.65 M | -0.0421 | -0.97 | 7 K |
| REED | Reed's, Inc. | 1414.8551 | 11.03 M | -80.6842 | -5.39 | 89 |
| PLAG | Planet Green Holdings Corp | 262.50 | 9.92 M | -2.50 | -0.94 | 2 |
| CANF | Can-Fite Biopharma Ltd ADR | 12359.9941 | 6.92 M | -360.0029 | -2.83 | 343 |
| DSS | Document Security Systems | 410.2654 | 5.64 M | -5.1933 | -1.25 | 32 |
| MTNB | Matinas Biopharma Hl | 43.25 | 1.6 M | -1.75 | -3.89 | 396 |
| ENSV | Enservco Corpporation | 12.00 | 75.64 K | -0.30 | -2.44 | 588 |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.777 | -0.3588 | -1.49 | 700 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 158.60 | -1.40 | -0.87 | 17 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.7199 | 4.72 T | -0.3544 | -1.41 | 177.85 M |
| AMZN | Amazon.com Inc | 27.2415 | 2.51 T | -0.2035 | -0.74 | 71.64 M |
| TSLA | Tesla Inc | 14.4587 | 1.2 T | -0.158 | -1.08 | 46.57 M |
| WMT | Walmart Inc. Common Stock | 16.5381 | 862.66 B | -1.8458 | -10.04 | 242.69 M |
| COST | Costco Wholesale | 125.5853 | 410.69 B | -2.0451 | -1.6 | 3.04 M |
| PANW | Palo Alto Networks Inc | 27.3866 | 265.39 B | -0.4684 | -1.68 | 7.24 M |
| STX | Seagate Technology | 29.4776 | 204.8 B | -0.5057 | -1.69 | 4.27 M |
| WDC | Western Digital Cp | 53.5841 | 192.44 B | -0.7601 | -1.4 | 3.48 M |
| TMUS | T-Mobile US | 37.9882 | 184.43 B | -0.6442 | -1.67 | 2.87 M |
| VZ | Verizon Communications Inc | 25.2669 | 182.97 B | -0.2125 | -0.83 | 19.56 M |
| HON | Honeywell International Inc. Common Stock | 70.9745 | 156.05 B | -1.1268 | -1.56 | 3.95 M |
| IBKR | Interactive Brokers | 9.2276 | 155.65 B | -0.2391 | -2.53 | 3.33 M |
| BKNG | Booking Holdings Inc | 51.4815 | 133.92 B | -1.3319 | -2.52 | 22.4 M |
| SBUX | Starbucks Corporation | 47.3231 | 117.63 B | -1.0781 | -2.23 | 8.37 M |
| CSX | CSX Corp | 7.7367 | 98.13 B | -0.148 | -1.88 | 39.98 M |
| MAR | Marriot International | 67.0559 | 96.11 B | -1.0035 | -1.47 | 2.33 M |
| CME | CME Group Inc | 56.8381 | 91.89 B | -0.6119 | -1.07 | 1.48 M |
| MNST | Monster Beverage Cp | 21.4283 | 91.5 B | -0.5183 | -2.36 | 8.16 M |
| MELI | MercadoLibre Inc | 90.2042 | 91.19 B | -2.4913 | -2.69 | 355.75 K |
| CDNS | Cadence Design Systems, Inc. | 21.34 | 91.15 B | -0.29 | -1.34 | 2.86 M |
| CTAS | Cintas Corp | 20.2554 | 81.33 B | -0.1742 | -0.85 | 2.72 M |
| INTU | Intuit Inc | 83.5838 | 77.01 B | -0.8783 | -1.04 | 1.93 M |
| NTES | Netease Inc ADR | 21.4237 | 77 B | -0.5071 | -2.31 | 4.03 M |
| ROST | Ross Stores Inc | 43.7688 | 74.55 B | -0.8574 | -1.92 | 3.38 M |
| ORLY | O'Reilly Automotive | 16.4861 | 71.36 B | -0.278 | -1.66 | 9.56 M |
| PCAR | Paccar Inc | 23.7315 | 68.81 B | -0.2717 | -1.13 | 2.81 M |
| WBD | Discovery Inc Series A | 28.35 | 65.06 B | -0.48 | -1.66 | 1.76 M |
| LITE | Lumentum Hld | 14.45 | 64.86 B | -0.24 | -1.63 | 150.49 K |
| FITB | Fifth Third Bancorp | 12.8775 | 50.56 B | -0.1945 | -1.49 | 5.89 M |
| EBAY | Ebay Inc | 21.2876 | 48.54 B | -0.55 | -2.52 | 14.58 M |
| EXC | Exelon Corp | 14.9449 | 48.38 B | -0.0983 | -0.65 | 13.61 M |
| ADSK | Autodesk Inc | 51.37 | 43.34 B | -0.71 | -1.36 | 2.65 M |
| IDXX | Idexx Laboratories | 71.57 | 42.55 B | -1.17 | -1.61 | 598.32 K |
| JD | Jd.com Inc ADR | 23.2086 | 40.64 B | -1.2642 | -5.17 | 21.68 M |
| KDP | Keurig Dr Pepper Inc | 10.406 | 40.37 B | -0.1005 | -0.96 | 951.8 K |
| AXON | Axon Enterprise Inc | 23.39 | 39.65 B | -0.33 | -1.39 | 905.1 K |
| NTRA | Natera Inc | 8.92 | 37.91 B | -0.22 | -2.41 | 209.22 K |
| BIDU | Baidu Inc ADR | 145.02 | 36.54 B | -1.48 | -1.01 | 2.37 M |
| HBAN | Huntington Bcshs | 6.8217 | 35.27 B | -0.1361 | -1.96 | 9.01 M |
| ACGL | Arch Capital Grp Ltd | 23.9658 | 34.97 B | -0.2219 | -0.92 | 1.06 M |
| MSTR | Strategy | 19.675 | 33.24 B | -0.263 | -1.32 | 568.15 K |
| NTRS | Northern Trust Corp | 51.071 | 32.93 B | -0.5735 | -1.11 | 1.4 M |
| CASY | Casey's General Stor | 96.5769 | 32.44 B | -1.7932 | -1.82 | 403.56 K |
| WDAY | Workday Inc | 74.93 | 31.58 B | -1.57 | -2.05 | 851.42 K |
| EXPE | Expedia Group Inc | 115.2773 | 30.92 B | -5.9129 | -4.88 | 4.26 M |
| ILMN | Illumina Inc | 140.6031 | 29.78 B | -0.8658 | -0.61 | 1.18 M |
| WTW | Weight Watchers International, Inc | 94.711 | 27.24 B | -1.1844 | -1.24 | 653.68 K |
| DXCM | Dexcom | 17.6625 | 27.2 B | -1.1975 | -6.35 | 9.06 M |
| SATS | Echostar Corp | 28.9581 | 26.67 B | -0.6365 | -2.15 | 163.61 K |
| FISV | Fiserv Inc | 44.7592 | 26.65 B | -0.315 | -0.7 | 1.66 M |
| LPLA | Lpl Financial Hld | 32.8479 | 25.86 B | -0.463 | -1.39 | 710.3 K |
| FCNCA | First Citizens Bancs | 217.1362 | 25.64 B | -5.7522 | -2.58 | 15.4 K |
| VRSK | Verisk Analytics Inc | 75.3421 | 25.31 B | -1.4872 | -1.94 | 2.19 M |
| CPRT | Copart Inc | 4.30 | 25.18 B | -0.04 | -0.92 | 2.75 M |
| WWD | Woodward Inc | 40.3881 | 24.54 B | -0.9429 | -2.28 | 237.62 K |
| CHRW | C.H. Robinson Ww | 55.4691 | 24.22 B | -0.3049 | -0.55 | 1.34 M |
| PFG | Principal Financial Group Inc | 32.3721 | 23.18 B | -0.454 | -1.38 | 909.8 K |
| DLTR | Dollar Tree Inc | 61.38 | 22.61 B | -2.08 | -3.28 | 6.54 M |
| FWONA | Liberty Media F1 Series A | 25.856 | 22.23 B | -0.1489 | -0.57 | 1.16 M |
| FFIV | F5 Networks Inc | 117.47 | 21.9 B | -3.15 | -2.61 | 1.13 M |
| ULTA | Ulta Beauty Inc | 159.26 | 20.55 B | -4.59 | -2.8 | 623 K |
| EVRG | Evergy Inc | 27.2048 | 19.97 B | -0.1925 | -0.7 | 916.6 K |
| CHTR | Charter Communications | 182.75 | 19.82 B | -4.13 | -2.21 | 1.03 M |
| EWBC | East West Bancorp | 29.9896 | 17.9 B | -0.6392 | -2.09 | 728.58 K |
| NBIX | Neurocrine Bioscienc | 44.61 | 17.51 B | -1.14 | -2.49 | 1.21 M |
| AKAM | Akamai Technologies | 70.28 | 17.06 B | -0.86 | -1.21 | 1.31 M |
| HST | Host Marriott Financial Trust | 11.343 | 16.62 B | -0.0656 | -0.57 | 9.29 M |
| ASND | Ascendis Pharma ADR | 16.52 | 16.57 B | -0.17 | -1.02 | 42.1 K |
| NDSN | Nordson Corp | 59.8465 | 16.28 B | -0.5001 | -0.83 | 179 K |
| SSNC | SS&C Technologies | 31.6558 | 16.12 B | -0.5751 | -1.78 | 782.4 K |
| LAMR | Lamar Advertis A | 33.5278 | 16.01 B | -0.2132 | -0.63 | 443.7 K |
| CG | The Carlyle Group | 11.3497 | 15.99 B | -0.1486 | -1.29 | 833.22 K |
| PNFP | Pinnacle Finl Ptnrs | 45.2716 | 15.08 B | -0.7136 | -1.55 | 378.81 K |
| LECO | Lincoln Elec Hld | 46.6088 | 13.72 B | -1.1459 | -2.4 | 656.8 K |
| UHAL | A M E R C O | 38.4615 | 13.66 B | -0.5147 | -1.32 | 312 K |
| ARCC | Ares Capital Corp | 5.5263 | 13.36 B | -0.0367 | -0.66 | 1.2 M |
| IESC | Ies Holdings | 7.40 | 13.22 B | -0.13 | -1.73 | 4.57 K |
| CHKP | Check Point Software | 78.55 | 13.11 B | -0.48 | -0.61 | 1.19 M |
| VIRT | Virtu Financial Cm A | 15.6984 | 12.84 B | -0.1534 | -0.97 | 285.81 K |
| GLPI | Gaming & Leisure | 15.3901 | 12.58 B | -0.0963 | -0.62 | 288.8 K |
| TXRH | Texas Roadhouse Inc | 31.6137 | 12.55 B | -1.3352 | -4.05 | 1.06 M |
| HAS | Hasbro Inc | 52.1008 | 12.36 B | -0.3253 | -0.62 | 998.4 K |
| ZBRA | Zebra Technologies | 74.63 | 12.24 B | -0.99 | -1.31 | 326.92 K |
| ARWR | Arrowhead Pharma | 5.23 | 12.22 B | -0.03 | -0.57 | 1.44 M |
| COKE | Coca Cola Bot Cons | 19.6841 | 11.88 B | -0.2967 | -1.48 | 345.45 K |
| SEIC | Sei Investments Company | 42.6229 | 11.63 B | -0.2816 | -0.66 | 510.07 K |
| TECH | Bio-Techne Cp | 21.2696 | 11.24 B | -0.3809 | -1.76 | 858.31 K |
| ERIE | Erie Indemnity Company | 65.5419 | 11.22 B | -1.0037 | -1.51 | 25.2 K |
| FIVE | Five Below Inc | 33.61 | 11.13 B | -0.69 | -2.01 | 491.18 K |
| CSGP | Costar Group Inc | 18.252 | 11.08 B | -0.202 | -1.09 | 1.16 M |
| BPOP | Popular Inc | 23.2837 | 11.03 B | -0.8509 | -3.53 | 500.9 K |
| DPZ | Domino's Pizza Inc Common Stock | 92.7111 | 10.75 B | -1.5989 | -1.7 | 716.6 K |
| WTFC | Wintrust Financial Corp | 45.0474 | 10.64 B | -1.6189 | -3.47 | 241.94 K |
| UMBF | Ump Financial Corp | 41.994 | 10.57 B | -1.421 | -3.27 | 278.3 K |
| CGNX | Cognex Cp | 16.171 | 10.56 B | -0.1842 | -1.13 | 716.4 K |
| JKHY | Jack Henry & Assoc | 64.3251 | 10.53 B | -0.458 | -0.71 | 232.2 K |
| LFUS | Littelfuse Inc | 84.5556 | 10.5 B | -1.1845 | -1.38 | 143.55 K |
| CORT | Corcept Therapeutics | 3.64 | 10.38 B | -0.14 | -3.7 | 199.58 K |
| ZION | Zions Bancorp | 20.921 | 10.17 B | -0.5193 | -2.42 | 2.79 M |
| ONB | Old National Bncp | 9.5975 | 10.09 B | -0.379 | -3.8 | 534 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 196898.9844 | 1.06 T | -1679.0156 | -0.85 | 180 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 131.18 | 1.06 T | -1.01 | -0.76 | 3.13 M |
| JPM | JP Morgan Chase & Company | 45.5672 | 937.56 B | -1.185 | -2.53 | 28.99 M |
| WMT | Wal-Mart Stores | 16.4728 | 853.91 B | -1.8385 | -10.04 | 242.69 M |
| V | Visa Inc | 68.9102 | 668.65 B | -0.743 | -1.07 | 7.57 M |
| JNJ | Johnson & Johnson | 70.7636 | 624.12 B | -0.6887 | -0.96 | 8.88 M |
| MA | Mastercard Inc | 89.3485 | 468.56 B | -0.8462 | -0.94 | 2.83 M |
| UNH | Unitedhealth Group Inc | 103.5559 | 384.65 B | -1.6288 | -1.55 | 5.59 M |
| GE | General Electric Company | 115.8458 | 364.65 B | -1.1332 | -0.97 | 8.16 M |
| ORCL | Oracle Corporation | 32.618 | 345.24 B | -0.4902 | -1.48 | 14.07 M |
| HD | Home Depot | 93.7264 | 323.77 B | -1.0443 | -1.1 | 5.2 M |
| GS | Goldman Sachs Group | 145.0155 | 317.05 B | -1.1794 | -0.81 | 3.25 M |
| RTX | Raytheon Technologies | 45.6546 | 281.67 B | -1.0452 | -2.24 | 8.91 M |
| BABA | Alibaba Group Holding ADR | 66.5295 | 273.65 B | -1.1065 | -1.64 | 12.29 M |
| WFC | Wells Fargo & Company | 38.1608 | 263.76 B | -0.2667 | -0.69 | 26.27 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1479 | 255.08 B | -0.1286 | -3.01 | 1.03 M |
| BML-PH | Bank of America Corporation | 11.0288 | 254.47 B | -0.0824 | -0.74 | 7.61 K |
| AXP | American Express Company | 65.6211 | 232.56 B | -0.3704 | -0.56 | 3.1 M |
| TM | Toyota Motor Corp Ltd | 94.0814 | 230.43 B | -0.7994 | -0.84 | 187.36 K |
| BAC-PE | Bank of America Corporation | 12.3076 | 229.39 B | -0.0808 | -0.65 | 4.41 K |
| BML-PJ | Bank of America Corporation | 12.5066 | 227.43 B | -0.0937 | -0.74 | 1.74 K |
| C | Citigroup Inc | 37.4786 | 224.93 B | -0.3621 | -0.96 | 22.29 M |
| ANET | Arista Networks Inc | 4.0581 | 222.38 B | -0.0463 | -1.13 | 7.43 M |
| TMO | Thermo Fisher Scientific Inc | 120.2153 | 212.69 B | -1.4642 | -1.2 | 1.33 M |
| MCD | McDonald's Corporation | 79.5272 | 186.72 B | -0.4331 | -0.54 | 9.09 M |
| UNP | Union Pacific Corp | 73.4052 | 180.68 B | -0.7032 | -0.95 | 5.33 M |
| SCHW | The Charles Schwab Corp | 24.2843 | 176.71 B | -0.271 | -1.1 | 11.2 M |
| WELL | Welltower Inc | 45.4593 | 174.4 B | -0.8732 | -1.88 | 1.86 M |
| TJX | TJX Companies | 31.0129 | 169.55 B | -0.4192 | -1.33 | 5.89 M |
| BA | Boeing Company | 119.6333 | 164.94 B | -5.4103 | -4.33 | 8.75 M |
| DE | Deere & Company | 63.9006 | 164.67 B | -0.5445 | -0.84 | 3.18 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.0543 | 164.61 B | -0.1516 | -2.91 | 834.8 K |
| DIS | Walt Disney Company | 96.8345 | 161.2 B | -0.7876 | -0.81 | 5.56 M |
| ETN | Eaton Corp | 40.3819 | 161.19 B | -0.5741 | -1.4 | 2.94 M |
| CB | Chubb Ltd | 86.4237 | 137.01 B | -0.7369 | -0.85 | 1.55 M |
| CVS | CVS Corp | 73.0209 | 136.38 B | -1.1631 | -1.57 | 4.19 M |
| DHR | Danaher Corp | 36.0413 | 136.25 B | -0.388 | -1.07 | 5.42 M |
| PLD | Prologis Inc | 30.2005 | 135.98 B | -0.2581 | -0.85 | 2.48 M |
| LMT | Lockheed Martin Corp | 157.3176 | 131.1 B | -2.8947 | -1.81 | 1.19 M |
| CRM | Salesforce.com Inc | 74.4864 | 128.53 B | -1.0348 | -1.37 | 3.45 M |
| COF | Capital One Financial Corp | 60.0271 | 124.43 B | -1.1416 | -1.87 | 3.29 M |
| PH | Parker-Hannifin Corp | 86.2966 | 124.26 B | -1.0629 | -1.22 | 1.45 M |
| SYK | Stryker Corp | 86.0429 | 122.28 B | -0.595 | -0.69 | 1.27 M |
| SONY | Sony Group Corp ADR | 4.7134 | 121.86 B | -0.0725 | -1.51 | 2.39 M |
| PGR | Progressive Corp | 23.2259 | 120.56 B | -0.39 | -1.65 | 2.36 M |
| LOW | Lowe's Companies | 59.4251 | 113.28 B | -0.7671 | -1.27 | 3.76 M |
| TT | Trane Technologies Plc | 34.9612 | 106.04 B | -0.2289 | -0.65 | 2.65 M |
| MDT | Medtronic Inc | 54.9969 | 104.98 B | -0.4494 | -0.81 | 4.61 M |
| GD | General Dynamics Corp | 110.9105 | 103.25 B | -1.757 | -1.56 | 865.4 K |
| PNC | PNC Bank | 61.463 | 100.09 B | -1.7327 | -2.74 | 3.35 M |
| USB | U.S. Bancorp | 27.7457 | 98.65 B | -0.6371 | -2.24 | 10 M |
| PWR | Quanta Services | 25.2044 | 98.11 B | -0.2757 | -1.08 | 2.67 M |
| MCK | Mckesson Corp | 175.1538 | 96.53 B | -1.9659 | -1.11 | 1.57 M |
| WM | Waste Management | 43.0707 | 95.28 B | -0.5009 | -1.15 | 1.41 M |
| WMB | Williams Companies | 22.6838 | 92.03 B | -0.238 | -1.04 | 10.31 M |
| CMI | Cummins Inc | 82.3649 | 91.77 B | -0.4594 | -0.55 | 1.73 M |
| VLO | Valero Energy Corp | 40.601 | 90.64 B | -0.5159 | -1.25 | 4.78 M |
| KKR | KKR & Co. LP | 14.2678 | 89.49 B | -0.235 | -1.62 | 2.29 M |
| MMM | 3M Company | 88.1977 | 88.45 B | -0.4697 | -0.53 | 2.7 M |
| ELV | Elevance Health Inc | 123.5073 | 82.37 B | -2.7398 | -2.17 | 1.58 M |
| ICE | Intercontinental Exchange | 40.1323 | 80.99 B | -0.3167 | -0.78 | 2.62 M |
| TRV | The Travelers Companies Inc | 81.8058 | 80.03 B | -0.4299 | -0.52 | 1.94 M |
| ITW | Illinois Tool Works Inc | 66.3874 | 79.67 B | -1.2268 | -1.81 | 1.97 M |
| NSC | Norfolk Southern Corp | 62.3226 | 78.28 B | -0.8445 | -1.34 | 1.89 M |
| AMT | American Tower Corp | 71.7141 | 76.71 B | -0.4932 | -0.68 | 1.96 M |
| SHW | Sherwin-Williams Company | 73.2919 | 76.59 B | -0.7222 | -0.98 | 2.25 M |
| RCL | Royal Caribbean Cruises Ltd | 76.82 | 76.01 B | -4.1364 | -5.11 | 2.8 M |
| AON | AON Plc | 81.4283 | 75.99 B | -0.6601 | -0.8 | 840 K |
| NOC | Northrop Grumman Corp | 146.8257 | 75.77 B | -2.7034 | -1.81 | 708.9 K |
| CI | Cigna Corp | 125.0377 | 75.73 B | -1.1358 | -0.9 | 897.7 K |
| HLT | Hilton Inc | 47.4862 | 72.89 B | -1.1278 | -2.32 | 1.83 M |
| MFC | Manulife Financial Corp | 10.041 | 71.72 B | -0.0733 | -0.72 | 1.91 M |
| ET | Energy Transfer LP | 9.418 | 70.27 B | -0.0909 | -0.96 | 10.89 M |
| APO | Apollo Global Management Llc C | 11.6847 | 68.61 B | -0.0699 | -0.59 | 1.14 M |
| TDG | Transdigm Group Inc | 131.6898 | 67.89 B | -4.8505 | -3.55 | 988.3 K |
| GS-PD | The Goldman Sachs Group Inc | 11.4729 | 67.32 B | -0.0798 | -0.69 | 54.56 K |
| MS-PA | Morgan Stanley | 14.0828 | 67.08 B | -0.0785 | -0.55 | 65.65 K |
| RSG | Republic Services | 35.8086 | 66.89 B | -0.3935 | -1.09 | 769.6 K |
| ALL | Allstate Corp | 47.5605 | 65.52 B | -0.6198 | -1.29 | 2.43 M |
| GWW | W.W. Grainger | 187.5053 | 64.56 B | -1.0415 | -0.55 | 942.4 K |
| FIX | Comfort Systems USA | 27.5684 | 64.43 B | -0.6724 | -2.38 | 321.89 K |
| TFC | Truist Financial Corp | 23.288 | 63.79 B | -0.3062 | -1.3 | 4.44 M |
| AFL | Aflac Inc | 23.343 | 63.29 B | -0.3009 | -1.27 | 3.33 M |
| SRE | Sempra | 35.7717 | 61.08 B | -0.4103 | -1.13 | 3.02 M |
| TGT | Target Corporation | 55.6113 | 61.08 B | -2.0142 | -3.5 | 18.45 M |
| O | Realty Income Corp | 28.0885 | 60.35 B | -0.2357 | -0.83 | 1.67 M |
| MET | Metlife Inc | 31.4892 | 59.54 B | -0.4536 | -1.42 | 6.75 M |
| OKE | Oneok Inc | 19.3901 | 58.74 B | -0.1641 | -0.84 | 1.98 M |
| MPLX | Mplx LP | 15.7997 | 58.36 B | -0.3332 | -2.07 | 109.5 K |
| AME | Amtek Inc | 50.4292 | 55.27 B | -0.7642 | -1.49 | 1.45 M |
| CAH | Cardinal Health | 58.7451 | 52.93 B | -1.0985 | -1.84 | 1.78 M |
| ROK | Rockwell Automation Inc | 84.6865 | 51.26 B | -0.5627 | -0.66 | 843.97 K |
| STT | State Street Corp | 49.4519 | 50.98 B | -0.7941 | -1.58 | 2.61 M |
| WAB | Wabtec Corp | 86.0258 | 50.56 B | -0.8379 | -0.96 | 498.04 K |
| AZO | Autozone | 729.38 | 47.73 B | -10.62 | -1.44 | 230.37 K |
| VTR | Ventas Inc | 35.5882 | 47.61 B | -0.6744 | -1.86 | 2.42 M |
| HEI | Heico Corp | 25.0361 | 47.56 B | -0.3378 | -1.33 | 223.63 K |
| HUM | Humana Inc | 167.286 | 47.36 B | -1.7689 | -1.05 | 716.68 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.315 | 46.79 B | -1.0583 | -2.19 | 3.08 K |
| SLF | Sun Life Financial Inc | 22.1594 | 45.13 B | -0.2836 | -1.26 | 313.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.0649 | 153.99 M | -0.1598 | -0.98 | 6.69 K |
| CSCI | Cosciens Biopharma Inc | 900.00 | -100.00 | -10 | 150 | |
| ACX | Act Energy Technologies Ltd | 8.89 | -0.91 | -9.29 | 6.4 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 5.8021 | -0.3626 | -5.88 | 4.46 K | |
| ELE | Elemental Royalty Corporation | 1773.3141 | -104.3126 | -5.56 | 7 | |
| TWM | Tidewater Midstream and Infras Ltd | 417.058 | -24.0033 | -5.44 | 475 | |
| BDI | Black Diamond Group Ltd | 7.4365 | -0.4279 | -5.44 | 252.34 K | |
| KEI | Kolibri Global Energy Inc | 4.10 | -0.20 | -4.65 | 13.95 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.5711 | -0.2121 | -4.43 | 400 | |
| PIF | Polaris Infrastructure Inc | 4.8811 | -0.2159 | -4.24 | 29.8 K | |
| CFW | Calfrac Well Services Ltd | 170.00 | -7.50 | -4.23 | 13.62 K | |
| VBNK | Versabank | 4.3687 | -0.1859 | -4.08 | 600 | |
| WPRT | Westport Fuel Systems Inc | 46.70 | -1.90 | -3.91 | 5.3 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 9.8154 | -0.3711 | -3.64 | 2.25 K | |
| CIGI | Colliers International Group Inc | 52.0212 | -1.8094 | -3.36 | 21.05 K | |
| FM | First Quantum Minerals Ltd | 7.3761 | -0.2554 | -3.35 | 7.05 M | |
| NPI-PB | Northland Power Inc Pref B | 6.072 | -0.2048 | -3.26 | 10.3 K | |
| PGIC | Premium Global Income Split Corp | 34.1831 | -1.1395 | -3.23 | 544 | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 7.1802 | -0.2387 | -3.22 | 21 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 8.1296 | -0.2701 | -3.22 | 12.66 K | |
| MFI | Maple Leaf Foods | 13.2057 | -0.426 | -3.13 | 227.14 K | |
| DII-B | Dorel Industries Inc | 10.1717 | -0.3181 | -3.03 | 31.3 K | |
| KBL | Kbro Linen Inc | 35.8083 | -1.1164 | -3.02 | 8 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 8.7244 | -0.2648 | -2.95 | 3.32 K | |
| HLF | High Liner | 9.1619 | -0.2754 | -2.92 | 52.2 K | |
| MEQ | Mainstreet Eq J | 32.6127 | -0.9577 | -2.85 | 8.9 K | |
| BCE-PC | BCE Inc Pref AC | 6.9035 | -0.1986 | -2.8 | 4.98 K | |
| FTS-PH | Fortis Inc Pref H | 8.9697 | -0.2553 | -2.77 | 10.6 K | |
| BCE-PF | BCE Inc Pref AF | 7.4077 | -0.2061 | -2.71 | 7.05 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 9.3157 | -0.2508 | -2.62 | 11.63 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 7.7245 | -0.2071 | -2.61 | 11.29 K | |
| EFR | Energy Fuels Inc | 4.12 | -0.11 | -2.6 | 42.6 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.31 | -0.14 | -2.57 | 41.1 K | |
| APS | Aptose Biosciences Inc | 80.55 | -2.10 | -2.54 | 5.93 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 8.7573 | -0.2275 | -2.53 | 23.8 K | |
| IFP | Interfor Corp | 12.0576 | -0.3098 | -2.5 | 441.4 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.8615 | -0.2518 | -2.49 | 858.59 K | |
| AC | Air Canada | 10.95 | -0.27 | -2.41 | 1.42 M | |
| RBA | Rb Global Inc | 25.9466 | -0.6383 | -2.4 | 341.85 K | |
| CSW-A | Corby Spirit and Wine Limited | 10.6661 | -0.2581 | -2.36 | 9.36 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 6.6871 | -0.1605 | -2.34 | 19.7 K | |
| BN-PR | Brookfield Corporation | 8.6562 | -0.2009 | -2.27 | 11.26 K | |
| BN-PX | Brookfield Corporation | 7.2449 | -0.1645 | -2.22 | 11.3 K | |
| GIL | Gildan Activewear Inc | 32.6688 | -0.7313 | -2.19 | 1.33 M | |
| BCE-PH | Bce Inc Pref H | 6.921 | -0.1537 | -2.17 | 33.14 K | |
| ENB-PY | Enbridge Inc Pref 3 | 7.7713 | -0.1671 | -2.1 | 20.38 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 6.8468 | -0.146 | -2.09 | 17.69 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 4.653 | -0.097 | -2.04 | 3.17 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 7.461 | -0.1555 | -2.04 | 13.73 K | |
| VCM | Vecima Networks Inc | 8.7912 | -0.1806 | -2.01 | 4.3 K | |
| ACQ | Autocanada Inc | 26.1085 | -0.5269 | -1.98 | 95.25 K | |
| TIH | Toromont Ind | 27.0242 | -0.5418 | -1.97 | 151.73 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 12.7333 | -0.2545 | -1.96 | 9.4 K | |
| BN-PT | Brookfield Corporation | 8.5983 | -0.1717 | -1.96 | 38.99 K | |
| ATD | Alimentation Couche-Tard Inc. | 28.2319 | -0.5634 | -1.96 | 8.4 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 18.0133 | -0.3559 | -1.94 | 234.9 K | |
| QSR | Restaurant Brands International Inc | 34.0918 | -0.6735 | -1.94 | 393.6 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 7.5588 | -0.1492 | -1.94 | 6.98 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.066 | -0.1585 | -1.93 | 14.44 K | |
| EMP-A | Empire Company Limited | 22.8041 | -0.4468 | -1.92 | 337.5 K | |
| BCE-PR | BCE Inc Pref R | 7.2097 | -0.1386 | -1.89 | 94.4 K | |
| CU | Canadian Utilities Ltd Cl A NV | 22.1162 | -0.4241 | -1.88 | 193.72 K | |
| SLF | Sun Life Financial Inc | 28.6536 | -0.5472 | -1.87 | 1.74 M | |
| BCE-PJ | Bce Inc Pref J | 6.9988 | -0.1324 | -1.86 | 1.42 K | |
| PWF-PT | Power Financial Corp Pref T | 10.4854 | -0.1983 | -1.86 | 16.32 K | |
| MFC-PM | Manulife Financial Corp Pref M | 10.0354 | -0.1896 | -1.85 | 35.26 K | |
| BCE-PT | Bce Inc Pref T | 6.9558 | -0.1299 | -1.83 | 68.01 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 12.3113 | -0.2274 | -1.81 | 30.5 K | |
| TCL-A | Transcontinental Inc | 11.5551 | -0.2131 | -1.81 | 150.53 K | |
| FTS | Fortis Inc | 25.4553 | -0.4664 | -1.8 | 750.33 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 6.5554 | -0.1201 | -1.8 | 18.79 K | |
| BYD | Boyd Group Services Inc | 62.5631 | -1.1429 | -1.79 | 50.3 K | |
| BCE-PA | BCE Inc Pref AA | 6.9772 | -0.1264 | -1.78 | 7.3 K | |
| TPX-B | Molson Coors Canada Inc | 85.7002 | -1.5404 | -1.77 | 33.1 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.0312 | -0.0719 | -1.75 | 2.25 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.0088 | -0.1949 | -1.74 | 3.54 K | |
| KEL | Kelt Exploration Ltd | 6.27 | -0.11 | -1.72 | 1.14 M | |
| FTS-PG | Fortis Inc Pref G | 8.4897 | -0.1483 | -1.72 | 4.93 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.0353 | -0.1738 | -1.7 | 745 | |
| FTS-PK | Fortis Inc Pref K | 8.8541 | -0.1529 | -1.7 | 15.68 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.1057 | -0.1742 | -1.69 | 10.18 K | |
| BCE-PM | BCE Inc Pref M | 9.023 | -0.1539 | -1.68 | 15.89 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 8.4485 | -0.1441 | -1.68 | 2.75 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.72 | -0.18 | -1.65 | 26.2 K | |
| D-UN | Dream Office Real Estate Investment Trust | 29.951 | -0.4934 | -1.62 | 305.85 K | |
| KXS | Kinaxis Inc | 39.59 | -0.65 | -1.62 | 15.2 K | |
| LNR | Linamar Corp | 63.7253 | -1.0406 | -1.61 | 145.86 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 8.5134 | -0.1382 | -1.6 | 21 K | |
| SAP | Saputo Inc | 25.2307 | -0.4054 | -1.58 | 382.9 K | |
| CSU | Constellation Software Inc | 459.6798 | -7.3373 | -1.57 | 38.69 K | |
| MRE | Martinrea International Inc | 9.4982 | -0.151 | -1.56 | 404.57 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 7.1174 | -0.1127 | -1.56 | 35.41 K | |
| BCE-PY | BCE Inc Pref Y | 7.0258 | -0.1111 | -1.56 | 10.87 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 11.3112 | -0.1768 | -1.54 | 10.18 K | |
| WTE | Westshore Terminals Investment Corp | 16.1552 | -0.2482 | -1.51 | 111.56 K | |
| BCE-PZ | Bce Inc Pref Z | 6.765 | -0.1037 | -1.51 | 2.57 K | |
| IAG | IA Financial Corp Inc | 29.7637 | -0.4514 | -1.49 | 153.8 K | |
| BCE-PS | Bce Inc Pref S | 6.9871 | -0.1059 | -1.49 | 3.45 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 11.696 | -0.177 | -1.49 | 3.67 K | |
| TC | Tucows Inc | 31.30 | -0.47 | -1.48 | 1.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 14.1296 | 28.25 B | -0.3029 | -2.1 | 29.07 K |
| GAMI | GAMCO Investors Inc | 25.0329 | 521.17 M | -1.0407 | -3.99 | 60.17 K |
| NTPIF | Nam Tai Property Inc. | 6.36 | 283.19 M | -0.05 | -0.78 | 23.79 K |
| ELCO | Elcom International Inc | 12.64 | 16.57 M | -0.36 | -2.77 | 300 |
| CGAC | Code Green Apparel Corp | 37.00 | 1.05 M | -0.50 | -1.33 | 57 |
| VGLS | VG Life Sciences Inc | 1020.00 | 485.19 K | -102.00 | -9.09 | 5 |
| ASHI | Vapor Hub International Inc. | 6.80 | 60.28 K | -0.42 | -5.82 | 1.02 K |
| CBRI | CMTSU Liquidation Inc | 3.32 | 8.16 K | -0.06 | -1.78 | 67.79 K |
| ZVOI | Zovio Inc | 8.49 | 3.42 K | -0.23 | -2.64 | 25.55 K |
| GPHBF | G6 Materials Corp | 4.626 | 1.99 K | -0.034 | -0.73 | 150 |
| EMWPF | Eros Media World Plc | 492.80 | 1.9 K | -126.60 | -20.44 | 115.93 K |
| SIMPQ | Simply Inc | 312.50 | 1.55 K | -5.00 | -1.57 | 21 |
| CYRNQ | CYRNQ | 37.00 | 799 | -0.80 | -2.12 | 416 |
| MDLM | Medley Management Inc | 44.9579 | 612 | -2.9389 | -6.14 | 1.4 K |
| SPDC | Speed Commerce Inc | 3.52 | 603 | -0.16 | -4.35 | 17.16 K |
| SYNE | Synthesis Energy Systems Inc | 60.288 | 157 | -1.792 | -2.89 | 887 |
| PEHD | Perigee Holdings Inc. | 22.76 | 130 | -1.24 | -5.17 | 359 |
| PQEFF | Petroteq Energy Inc | 20.697 | -0.933 | -4.31 | 29.23 K | |
| ESINQ | ITT Educational Services Inc | 3.25 | -0.12 | -3.56 | 221.63 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CTN | Centurion Minerals Ltd | 4.80 | -2.40 | -33.33 | 129 | |
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 1.53 K | |
| SKP | StrikePoint Gold Inc | 4.00 | -1.00 | -20 | 23.69 K | |
| KIP | Kiplin Metals Inc | 27.675 | -3.375 | -10.87 | 74.53 K | |
| TM | Trigon Metals Inc | 11.25 | -1.25 | -10 | 464 | |
| FMN | Fidelity Minerals Corp | 4.125 | -0.375 | -8.33 | 1.07 K | |
| CAMB | Cambria Gold Mines Inc. | 60.50 | -3.50 | -5.47 | 34.56 K | |
| CTA | Centaurus Energy Inc | 160.00 | -5.00 | -3.03 | 733 | |
| CCMC | Core Critical Metals Corp. | 11.6667 | -0.3333 | -2.78 | 840 | |
| RX | BioSyent Inc | 6.6044 | -0.1873 | -2.76 | 7.1 K | |
| PE | Pure Energy Minerals Limited | 4.44 | -0.12 | -2.63 | 189.48 K | |
| ENDR | Enduro Metals Corporation | 3.90 | -0.10 | -2.5 | 10.7 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.05 | -0.05 | -1.61 | 4.64 K | |
| HEM | Hemostemix Inc | 13.60 | -0.20 | -1.45 | 250 |