Loser Volumes for 30 October 2015 from 00:00:00 until 23:59:59
Loser Volumes for 30 October 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 | 25.8483 | 64.06 B | -0.2022 | -0.78 | 697.5 K |
| CBOE | CBOE Global Markets Inc | 58.2564 | 29.81 B | -1.8423 | -3.07 | 920 K |
| GSAT | Globalstar | 27.00 | 10.2 B | -1.05 | -3.74 | 98.1 K |
| PRK | Park National Corp | 60.9976 | 3.35 B | -2.3062 | -3.64 | 21.6 K |
| NG | Novagold Resources Inc | 3.62 | 2.6 B | -0.04 | -1.09 | 1.1 M |
| ESBA | Empire State Realty Op LP | 14.3291 | 1.47 B | -0.0972 | -0.67 | 6.2 K |
| OGCP | Empire State Realty Op LP Se | 14.2731 | 1.46 B | -0.089 | -0.62 | 100 |
| TMP | Tompkinstrustco | 39.1915 | 1.33 B | -1.2058 | -2.98 | 33 K |
| OBE | Obsidian Energy Ltd | 8.19 | 716.51 M | -0.14 | -1.68 | 617.31 K |
| CTGO | Contango Ore Inc | 5.00 | 489.57 M | -0.03 | -0.6 | 9.87 K |
| BKTI | Bk Technologies Inc | 17.142 | 289.5 M | -0.1994 | -1.15 | 306 |
| GTE | Gran Tierra Energy Inc | 24.00 | 272.27 M | -0.40 | -1.64 | 69.03 K |
| FRD | Friedman Industries Inc | 5.369 | 242.08 M | -0.0447 | -0.83 | 2.7 K |
| GENC | Gencor Industries IN | 6.4533 | 220.89 M | -0.20 | -3.01 | 2.39 K |
| ACU | Acme United Corp | 13.3804 | 199.85 M | -0.0736 | -0.55 | 9.2 K |
| ARMP | Armata Pharmaceuticals Inc | 809.20 | 191.63 M | -29.40 | -3.51 | 198 |
| PLX | Protalix Biotherapeutics | 10.40 | 190.95 M | -0.10 | -0.95 | 9.55 K |
| ESP | Espey Mfg. & Electronics | 17.5093 | 172.51 M | -0.4447 | -2.48 | 2.7 K |
| PLG | Platinum Group Metals Ltd | 24.52 | 164.87 M | -1.94 | -7.33 | 12.73 K |
| PED | Pedevco Corp | 48.00 | 163.74 M | -2.00 | -4 | 4 |
| SIF | Sifco Industries | 12.53 | 155.92 M | -0.67 | -5.08 | 5.1 K |
| WYY | Widepoint Corp | 8.80 | 109.95 M | -0.50 | -5.38 | 12.16 K |
| OPHC | Optimumbank Hlds | 7.10 | 73.36 M | -0.70 | -8.97 | 408 |
| CEV | Eaton Vance California Muni Income Trust | 8.2441 | 71.95 M | -0.0559 | -0.67 | 17.4 K |
| XTNT | Xtant Medical Holdings Inc | 37.80 | 60.4 M | -0.60 | -1.56 | 913 |
| WWR | Westwater Resources | 445.7999 | 53.08 M | -28.2002 | -5.95 | 77 |
| FSP | Franklin Street Properties | 6.0488 | 46.14 M | -0.0987 | -1.61 | 537.2 K |
| AGIG | AGIG | 21.25 | 45.34 M | -1.25 | -5.56 | 248 |
| OPTT | Ocean Power Tech Inc | 46.20 | 41.89 M | -5.20 | -10.12 | 22.65 K |
| TOON | Kartoon Studios Inc | 26.70 | 34.29 M | -1.80 | -6.32 | 67 |
| COHN | Cohen & CO Inc | 5.8412 | 33.82 M | -0.1646 | -2.74 | 538 |
| CVM | Cel-Sci Corp | 397.50 | 20.8 M | -7.50 | -1.85 | 627 |
| RVP | Retractable Technologies | 3.65 | 20.36 M | -0.03 | -0.82 | 26 K |
| INUV | Inuvo Inc | 28.70 | 15.41 M | -0.40 | -1.37 | 6.36 K |
| VNRX | Volitionrx Ltd | 4.19 | 12.87 M | -0.13 | -3.01 | 22.7 K |
| REED | Reed's, Inc. | 1455.1973 | 11.03 M | -23.0526 | -1.56 | 19 |
| PLAG | Planet Green Holdings Corp | 290.00 | 9.92 M | -5.00 | -1.69 | 15 |
| PW | Power REIT | 4.466 | 3.4 M | -0.084 | -1.85 | 311 |
| AUMN | Golden Minerals Company | 6.25 | 2.91 M | -1.50 | -19.35 | 31.64 K |
| OGEN | Oragenics Inc | 23940.00 | 2.28 M | -1620.00 | -6.34 | 2 |
| MTNB | Matinas Biopharma Hl | 37.505 | 1.6 M | -0.245 | -0.65 | 1.05 K |
| ENSV | Enservco Corpporation | 8.25 | 75.64 K | -1.65 | -16.67 | 16.16 K |
| LODE | Comstock Mining Inc | 135.025 | -17.475 | -11.46 | 1.02 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.3098 | -0.2798 | -1.19 | 256 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 144.90 | -2.60 | -1.76 | 211 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 26.8036 | 4.72 T | -0.231 | -0.85 | 197.46 M |
| GOOG | Alphabet Inc Class C | 35.2511 | 3.88 T | -0.303 | -0.85 | 38.18 M |
| GOOGL | Alphabet Inc Class A | 36.5673 | 3.88 T | -0.3699 | -1 | 39.98 M |
| MSFT | Microsoft Corporation | 45.6266 | 2.83 T | -0.6241 | -1.35 | 46.62 M |
| META | Meta Platforms Inc | 101.176 | 1.54 T | -2.8874 | -2.77 | 33.49 M |
| TSLA | Tesla Inc | 13.7953 | 1.2 T | -0.3134 | -2.22 | 66.58 M |
| WMT | Walmart Inc. Common Stock | 15.7695 | 862.66 B | -0.1983 | -1.24 | 47.42 M |
| CSCO | Cisco Systems Inc | 20.9692 | 444.44 B | -0.2107 | -0.99 | 22.33 M |
| AZN | Astrazeneca Plc ADR | 44.7972 | 260.96 B | -0.4917 | -1.09 | 1.01 M |
| LIN | Linde Plc | 92.2636 | 234.1 B | -1.3787 | -1.47 | 2.63 M |
| AMGN | Amgen Inc | 116.1149 | 200.5 B | -1.7617 | -1.49 | 4.59 M |
| WDC | Western Digital Cp | 43.0399 | 192.44 B | -0.6442 | -1.47 | 5.76 M |
| PEP | Pepsico Inc | 74.4011 | 184.47 B | -0.4441 | -0.59 | 5.43 M |
| QCOM | Qualcomm Inc | 44.0976 | 180.35 B | -0.4305 | -0.97 | 8.63 M |
| GILD | Gilead Sciences Inc | 75.2651 | 162.47 B | -0.7517 | -0.99 | 8.54 M |
| IBKR | Interactive Brokers | 10.2462 | 155.65 B | -0.1071 | -1.03 | 1.77 M |
| VRTX | Vertex Pharmaceutic | 124.74 | 120.07 B | -1.43 | -1.13 | 2.03 M |
| ISRG | Intuitive Surg Inc | 55.1777 | 117.59 B | -0.4089 | -0.74 | 3.19 M |
| CSX | CSX Corp | 7.6798 | 98.13 B | -0.074 | -0.95 | 19.35 M |
| ADP | Automatic Data Processing, Inc. | 69.1451 | 97.09 B | -1.089 | -1.55 | 3.04 M |
| CME | CME Group Inc | 61.4922 | 91.89 B | -1.9202 | -3.03 | 2.04 M |
| CMCSA | Comcast Corporation | 22.6289 | 78.3 B | -0.1589 | -0.7 | 23.18 M |
| PCAR | Paccar Inc | 23.4422 | 68.81 B | -0.2181 | -0.92 | 3.43 M |
| LITE | Lumentum Hld | 14.34 | 64.86 B | -0.17 | -1.17 | 400.22 K |
| FANG | Diamondback Energy | 56.7603 | 57.81 B | -1.1991 | -2.07 | 1.13 M |
| EA | Electronic Arts Inc | 70.0071 | 52.41 B | -3.8758 | -5.25 | 11.13 M |
| NDAQ | Nasdaq Inc | 16.3062 | 51.14 B | -0.3746 | -2.25 | 3.21 M |
| FITB | Fifth Third Bancorp | 13.2318 | 50.56 B | -0.2917 | -2.16 | 9.98 M |
| EBAY | Ebay Inc | 24.7469 | 48.54 B | -0.2483 | -0.99 | 9.79 M |
| EXC | Exelon Corp | 13.7302 | 48.38 B | -0.3295 | -2.34 | 18.54 M |
| ODFL | Old Dominion Freight Line Inc | 19.7619 | 47.98 B | -0.3477 | -1.73 | 2.89 M |
| IDXX | Idexx Laboratories | 68.62 | 42.55 B | -1.34 | -1.92 | 1.07 M |
| KDP | Keurig Dr Pepper Inc | 11.2317 | 40.37 B | -0.0892 | -0.79 | 1.22 M |
| NTRA | Natera Inc | 8.25 | 37.91 B | -0.51 | -5.82 | 164.44 K |
| TRI | Thomson Reuters Corporation Common Shares | 31.8475 | 37.41 B | -0.3028 | -0.94 | 703.5 K |
| ALNY | Alnylam Pharmaceuticals | 85.95 | 35.88 B | -2.20 | -2.5 | 646 K |
| KMB | Kimberly-Clark Corp | 83.5188 | 35.62 B | -1.4372 | -1.69 | 2.42 M |
| HBAN | Huntington Bcshs | 7.1068 | 35.27 B | -0.2137 | -2.92 | 10.36 M |
| ACGL | Arch Capital Grp Ltd | 23.7376 | 34.97 B | -0.8748 | -3.55 | 3.08 M |
| MSTR | Strategy | 17.207 | 33.24 B | -0.231 | -1.32 | 1.69 M |
| NTRS | Northern Trust Corp | 53.1159 | 32.93 B | -0.4754 | -0.89 | 1.66 M |
| TSEM | Tower Semiconductor | 13.36 | 30.99 B | -0.28 | -2.05 | 311.9 K |
| KHC | Kraft Heinz Company | 48.6465 | 30.07 B | -0.4243 | -0.86 | 2.05 M |
| ILMN | Illumina Inc | 139.3774 | 29.78 B | -2.3736 | -1.67 | 1.44 M |
| BIIB | Biogen Inc | 290.51 | 29.62 B | -3.21 | -1.09 | 5.21 M |
| RYAAY | Ryanair Hlds Plc ADR | 29.3446 | 29.32 B | -0.1651 | -0.56 | 845.46 K |
| CINF | Cincinnati Financial | 45.1196 | 27.75 B | -0.7192 | -1.57 | 890.5 K |
| JBHT | J B Hunt Transport | 69.175 | 27.29 B | -0.5435 | -0.78 | 630.63 K |
| SATS | Echostar Corp | 29.4174 | 26.67 B | -0.1969 | -0.66 | 117.95 K |
| LPLA | Lpl Financial Hld | 37.216 | 25.86 B | -0.2708 | -0.72 | 1.1 M |
| WWD | Woodward Inc | 42.4794 | 24.54 B | -0.4574 | -1.07 | 181.9 K |
| FWONK | Liberty Media F1 Series K | 27.7009 | 24.18 B | -0.3609 | -1.29 | 1.11 M |
| PFG | Principal Financial Group Inc | 33.9917 | 23.18 B | -0.4337 | -1.26 | 1.5 M |
| EXPD | Expeditors Intl | 43.5712 | 23.04 B | -0.2801 | -0.64 | 2.45 M |
| FWONA | Liberty Media F1 Series A | 27.5887 | 22.23 B | -0.2573 | -0.92 | 1.81 M |
| STRL | Sterling Constructio | 3.87 | 22.01 B | -0.09 | -2.27 | 18.04 K |
| CTSH | Cognizant Tech Sol | 60.0776 | 20.34 B | -0.6792 | -1.12 | 3.23 M |
| VTRS | Viatris Inc | 35.7344 | 20.12 B | -1.3697 | -3.69 | 11.62 M |
| CHTR | Charter Communications | 190.94 | 19.82 B | -2.39 | -1.24 | 2.32 M |
| PAAS | Pan Amer Silver Corp | 6.5443 | 18.62 B | -0.1297 | -1.94 | 2.04 M |
| EWBC | East West Bancorp | 32.0298 | 17.9 B | -0.7613 | -2.32 | 1.16 M |
| NBIX | Neurocrine Bioscienc | 49.09 | 17.51 B | -0.88 | -1.76 | 1.21 M |
| RGLD | Royal Gold Inc | 42.1495 | 16.94 B | -0.3525 | -0.83 | 811.7 K |
| CG | The Carlyle Group | 11.1358 | 15.99 B | -0.1783 | -1.58 | 920 K |
| REG | Regency Centers Corp | 45.4719 | 15.18 B | -0.3345 | -0.73 | 371.9 K |
| PNFP | Pinnacle Finl Ptnrs | 46.9397 | 15.08 B | -1.2221 | -2.54 | 116.4 K |
| TTMI | TTM Technologies | 7.30 | 15.04 B | -0.18 | -2.41 | 575.78 K |
| ICLR | Icon Plc | 63.87 | 13.04 B | -1.16 | -1.78 | 497.43 K |
| VIRT | Virtu Financial Cm A | 15.4683 | 12.84 B | -0.0831 | -0.53 | 239.54 K |
| TXRH | Texas Roadhouse Inc | 30.1731 | 12.55 B | -0.694 | -2.25 | 1.59 M |
| HAS | Hasbro Inc | 54.6572 | 12.36 B | -0.6545 | -1.18 | 1.07 M |
| ZBRA | Zebra Technologies | 76.90 | 12.24 B | -0.94 | -1.21 | 313.98 K |
| ARWR | Arrowhead Pharma | 5.15 | 12.22 B | -0.04 | -0.77 | 641.24 K |
| COKE | Coca Cola Bot Cons | 19.6687 | 11.88 B | -0.1732 | -0.87 | 577.04 K |
| SEIC | Sei Investments Company | 45.597 | 11.63 B | -0.4048 | -0.88 | 650.96 K |
| ERIE | Erie Indemnity Company | 69.1221 | 11.22 B | -1.4305 | -2.03 | 29.6 K |
| CYTK | Cytokinetics | 8.61 | 11.12 B | -0.25 | -2.82 | 1 M |
| BPOP | Popular Inc | 22.2671 | 11.03 B | -0.4142 | -1.83 | 912 K |
| PODD | Insulet Corp | 29.90 | 10.97 B | -0.24 | -0.8 | 406.26 K |
| DPZ | Domino's Pizza Inc Common Stock | 94.7542 | 10.75 B | -2.425 | -2.5 | 531.6 K |
| WTFC | Wintrust Financial Corp | 43.2486 | 10.64 B | -0.8223 | -1.87 | 260.81 K |
| UMBF | Ump Financial Corp | 41.0244 | 10.57 B | -1.187 | -2.81 | 315 K |
| VICR | Vicor Cp | 9.66 | 10.54 B | -0.16 | -1.63 | 21.69 K |
| LFUS | Littelfuse Inc | 90.3608 | 10.5 B | -0.6872 | -0.75 | 161.05 K |
| CORT | Corcept Therapeutics | 3.69 | 10.38 B | -0.10 | -2.64 | 182.4 K |
| VIAV | Viavi Solutions | 5.95 | 10.31 B | -0.03 | -0.5 | 1.44 M |
| ZION | Zions Bancorp | 21.651 | 10.17 B | -0.5343 | -2.41 | 2.77 M |
| VSAT | Viasat Inc | 65.96 | 10.14 B | -0.34 | -0.51 | 259.38 K |
| ONB | Old National Bncp | 10.0123 | 10.09 B | -0.3075 | -2.98 | 968.5 K |
| SIRI | Sirius XM Holdings | 33.01 | 10.05 B | -0.4046 | -1.21 | 3.34 M |
| CTRE | Caretrust REIT Inc | 6.6438 | 10 B | -0.0881 | -1.31 | 261.4 K |
| SSB | South State Cp | 61.2594 | 9.89 B | -2.0789 | -3.28 | 74.4 K |
| ENSG | The Ensign Group IN | 18.8391 | 9.79 B | -0.3485 | -1.82 | 382.49 K |
| COLB | Columbia Banking Sys | 18.1385 | 9.34 B | -0.2559 | -1.39 | 425.9 K |
| IONS | Ionis Pharmaceuticals | 48.15 | 9.23 B | -1.06 | -2.15 | 1.49 M |
| POWL | Powell Inds Inc | 25.3389 | 8.83 B | -0.1292 | -0.51 | 31.02 K |
| AAON | Aaon Inc | 12.7492 | 8.82 B | -0.2615 | -2.01 | 280.46 K |
| FORM | Formfactor Inc | 8.24 | 8.79 B | -0.33 | -3.85 | 579.33 K |
| FCFS | First Cash Fin Svcs | 33.2614 | 8.65 B | -0.34 | -1.01 | 143.44 K |
| CBSH | Commerce Bancshares | 26.8801 | 8.55 B | -0.484 | -1.77 | 971.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 204596.00 | 1.06 T | -2220.9219 | -1.07 | 219 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 136.02 | 1.06 T | -1.87 | -1.36 | 4.23 M |
| LLY | Eli Lilly and Company | 68.1729 | 1.06 T | -0.3593 | -0.52 | 4.04 M |
| JPM | JP Morgan Chase & Company | 48.803 | 937.56 B | -0.7292 | -1.47 | 15.73 M |
| WMT | Wal-Mart Stores | 15.7072 | 853.91 B | -0.1976 | -1.24 | 47.42 M |
| V | Visa Inc | 72.0493 | 668.65 B | -0.8637 | -1.18 | 11.19 M |
| MA | Mastercard Inc | 93.0718 | 468.56 B | -1.5043 | -1.59 | 5.54 M |
| BAC | Bank of America Corporation | 13.3622 | 434.88 B | -0.2468 | -1.81 | 87.65 M |
| UNH | Unitedhealth Group Inc | 99.9165 | 384.65 B | -1.6373 | -1.61 | 4.24 M |
| GE | General Electric Company | 121.3862 | 364.65 B | -1.7629 | -1.43 | 14.82 M |
| KO | Coca-Cola Company | 30.4832 | 349.23 B | -0.3167 | -1.03 | 15.36 M |
| PG | Procter & Gamble Company | 60.651 | 342.23 B | -0.5082 | -0.83 | 9.55 M |
| MS | Morgan Stanley | 24.5699 | 339.4 B | -0.4248 | -1.7 | 13.58 M |
| GS | Goldman Sachs Group | 151.4701 | 317.05 B | -1.9308 | -1.26 | 2.79 M |
| NVS | Novartis Ag ADR | 54.1016 | 297.93 B | -0.3171 | -0.58 | 1.3 M |
| PM | Philip Morris International Inc | 52.6914 | 297.87 B | -0.5126 | -0.96 | 4.06 M |
| RY | Royal Bank of Canada | 38.0044 | 289.69 B | -0.8158 | -2.1 | 8.46 M |
| RTX | Raytheon Technologies | 48.7455 | 281.67 B | -0.317 | -0.65 | 6.37 M |
| WFC | Wells Fargo & Company | 40.117 | 263.76 B | -0.7039 | -1.72 | 18.45 M |
| AXP | American Express Company | 63.1141 | 232.56 B | -0.827 | -1.29 | 6.31 M |
| TM | Toyota Motor Corp Ltd | 96.0955 | 230.43 B | -0.4859 | -0.5 | 196.57 K |
| C | Citigroup Inc | 39.3249 | 224.93 B | -0.3624 | -0.91 | 18.43 M |
| ANET | Arista Networks Inc | 4.0319 | 222.38 B | -0.0406 | -1 | 7.83 M |
| TD | Toronto Dominion Bank | 26.5722 | 196.96 B | -0.5571 | -2.05 | 1.8 M |
| UNP | Union Pacific Corp | 70.5926 | 180.68 B | -0.9244 | -1.29 | 5.6 M |
| SCHW | The Charles Schwab Corp | 26.6796 | 176.71 B | -0.4196 | -1.55 | 6.25 M |
| ABT | Abbott Laboratories | 36.6895 | 175.49 B | -0.3603 | -0.97 | 8.44 M |
| WELL | Welltower Inc | 43.5719 | 174.4 B | -1.397 | -3.11 | 4.09 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.2586 | 164.61 B | -0.0329 | -0.62 | 808.4 K |
| DIS | Walt Disney Company | 104.1706 | 161.2 B | -1.1906 | -1.13 | 8.5 M |
| BX | Blackstone Inc | 19.9506 | 152.17 B | -0.4345 | -2.13 | 3.99 M |
| COP | ConocoPhillips | 39.1848 | 146.44 B | -0.1983 | -0.5 | 7.54 M |
| PFE | Pfizer Inc | 20.0099 | 142.54 B | -0.5621 | -2.73 | 60.21 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.7992 | 140.48 B | -0.1671 | -3.36 | 6.06 M |
| CB | Chubb Ltd | 92.9659 | 137.01 B | -1.4247 | -1.51 | 2.41 M |
| CVS | CVS Corp | 72.0506 | 136.38 B | -3.6616 | -4.84 | 23.73 M |
| PLD | Prologis Inc | 31.5132 | 135.98 B | -0.3172 | -1 | 3.26 M |
| GLW | Corning Inc | 14.1343 | 134.31 B | -0.19 | -1.33 | 13.58 M |
| UL | Unilever Plc ADR | 36.1409 | 130.38 B | -0.4391 | -1.2 | 709.78 K |
| BTI | British American Tobacco Industries ADR | 29.5262 | 129.27 B | -0.20 | -0.67 | 334.4 K |
| CRM | Salesforce.com Inc | 76.5856 | 128.53 B | -0.4238 | -0.55 | 3.37 M |
| BMY | Bristol-Myers Squibb Company | 46.1143 | 125.61 B | -0.951 | -2.02 | 6.46 M |
| COF | Capital One Financial Corp | 65.272 | 124.43 B | -1.0755 | -1.62 | 2.71 M |
| SPGI | S&P Global Inc | 83.7781 | 124.32 B | -1.4651 | -1.72 | 1.84 M |
| BMO | Bank of Montreal | 37.3619 | 123.71 B | -0.3987 | -1.06 | 743.9 K |
| ENB | Enbridge Inc | 22.6377 | 123.16 B | -0.35 | -1.52 | 1.55 M |
| MO | Altria Group | 33.5517 | 120.66 B | -0.5881 | -1.72 | 6.88 M |
| PGR | Progressive Corp | 24.3813 | 120.56 B | -0.3753 | -1.52 | 3.85 M |
| HDB | Hdfc Bank Ltd ADR | 12.6363 | 118.74 B | -0.2274 | -1.77 | 2.54 M |
| CM | Canadian Imperial Bank of Commerce | 20.212 | 106.37 B | -0.301 | -1.47 | 507.6 K |
| BNS | Bank of Nova Scotia | 27.2761 | 106.19 B | -0.5167 | -1.86 | 806.8 K |
| GD | General Dynamics Corp | 118.1296 | 103.25 B | -1.1051 | -0.93 | 2.13 M |
| NEM | Newmont Mining Corp | 15.2167 | 101.12 B | -0.3363 | -2.16 | 8.35 M |
| PNC | PNC Bank | 64.3579 | 100.09 B | -1.3477 | -2.05 | 2.93 M |
| USB | U.S. Bancorp | 28.8967 | 98.65 B | -0.5617 | -1.91 | 9.15 M |
| MCK | Mckesson Corp | 165.02 | 96.53 B | -6.8759 | -4 | 3.74 M |
| WM | Waste Management | 44.1464 | 95.28 B | -0.5748 | -1.29 | 3.32 M |
| BCS | Barclays Plc ADR | 10.2162 | 93.4 B | -0.1723 | -1.66 | 2.92 M |
| ING | ING Groep N.V. ADR | 8.1249 | 92.98 B | -0.0449 | -0.55 | 2.31 M |
| BN | Brookfield Corporation | 10.5919 | 92.05 B | -0.1333 | -1.24 | 3.16 M |
| KKR | KKR & Co. LP | 13.8951 | 89.49 B | -0.1215 | -0.87 | 6.76 M |
| SPG | Simon Property Group | 118.5869 | 85.57 B | -1.7247 | -1.43 | 2.02 M |
| ACN | Accenture Plc | 89.6494 | 84.9 B | -0.6272 | -0.69 | 2.53 M |
| MCO | Moody's Corp | 86.6171 | 82.49 B | -4.8371 | -5.29 | 1.72 M |
| ELV | Elevance Health Inc | 119.8886 | 82.37 B | -1.8869 | -1.55 | 2.13 M |
| CP | Canadian Pacific Railway | 25.5749 | 81.96 B | -0.6061 | -2.32 | 4.91 M |
| ICE | Intercontinental Exchange | 44.1656 | 80.99 B | -1.6519 | -3.61 | 5.18 M |
| TRV | The Travelers Companies Inc | 89.8614 | 80.03 B | -1.1145 | -1.23 | 2.21 M |
| CNI | Canadian National Railway | 50.0008 | 79.21 B | -0.8267 | -1.63 | 1.55 M |
| NSC | Norfolk Southern Corp | 63.7566 | 78.28 B | -0.8444 | -1.31 | 1.72 M |
| E | Eni S.P.A. ADR | 17.3837 | 76.05 B | -0.2613 | -1.48 | 246.7 K |
| AON | AON Plc | 84.644 | 75.99 B | -1.3788 | -1.6 | 2.37 M |
| NOC | Northrop Grumman Corp | 158.6106 | 75.77 B | -1.96 | -1.22 | 1.37 M |
| CI | Cigna Corp | 121.8027 | 75.73 B | -1.3721 | -1.11 | 1.21 M |
| TRP | Tc Energy Corp | 18.4268 | 72.9 B | -0.1536 | -0.83 | 1.04 M |
| HLT | Hilton Inc | 48.5946 | 72.89 B | -0.3111 | -0.64 | 1.23 M |
| CL | Colgate-Palmolive Company | 51.8217 | 72.08 B | -2.2494 | -4.16 | 7.46 M |
| MFC | Manulife Financial Corp | 10.1326 | 71.72 B | -0.1771 | -1.72 | 2.08 M |
| NWG | Natwest Group Plc ADR | 5.8289 | 71.08 B | -0.0422 | -0.72 | 451.8 K |
| SLB | Schlumberger N.V. | 58.0438 | 70.6 B | -0.3936 | -0.67 | 9.47 M |
| APO | Apollo Global Management Llc C | 11.6022 | 68.61 B | -0.0762 | -0.65 | 700.3 K |
| TDG | Transdigm Group Inc | 136.7144 | 67.89 B | -1.7847 | -1.29 | 268.8 K |
| RSG | Republic Services | 36.6207 | 66.89 B | -0.1842 | -0.5 | 3.42 M |
| ALL | Allstate Corp | 49.1655 | 65.52 B | -0.723 | -1.45 | 3.91 M |
| TFC | Truist Financial Corp | 24.20 | 63.79 B | -0.3974 | -1.62 | 6 M |
| AFL | Aflac Inc | 24.9099 | 63.29 B | -0.2618 | -1.04 | 6.52 M |
| RACE | Ferrari N.V. | 45.7666 | 63.28 B | -0.5355 | -1.16 | 1.36 M |
| HPE | Hewlett Packard Enterprise Comp | 6.3975 | 63.09 B | -0.5346 | -7.71 | 2.45 M |
| AJG | Arthur J. Gallagher & Company | 36.4063 | 62.23 B | -0.3497 | -0.95 | 1.4 M |
| MET | Metlife Inc | 33.6107 | 59.54 B | -0.4069 | -1.2 | 4.66 M |
| CVE | Cenovus Energy Inc | 12.0818 | 55.42 B | -0.0729 | -0.6 | 4.32 M |
| CAH | Cardinal Health | 61.4279 | 52.93 B | -0.6053 | -0.98 | 2.6 M |
| STT | State Street Corp | 51.2032 | 50.98 B | -0.5789 | -1.12 | 2.89 M |
| WPM | Wheaton Precious Metals | 11.8458 | 49.97 B | -0.1395 | -1.16 | 4.85 M |
| VTR | Ventas Inc | 34.1819 | 47.61 B | -0.7381 | -2.11 | 3.62 M |
| HUM | Humana Inc | 163.7206 | 47.36 B | -1.7781 | -1.07 | 952.29 K |
| SLF | Sun Life Financial Inc | 22.2385 | 45.13 B | -0.3431 | -1.52 | 437.2 K |
| SPG-PJ | Simon Property Group Inc | 44.6779 | 45.09 B | -1.0169 | -2.23 | 2.94 K |
| IX | Orix Corp ADR | 4.7955 | 43.99 B | -0.229 | -4.56 | 116 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 75.6538 | 43.29 B | -1.3285 | -1.73 | 716.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.2671 | 153.99 M | -0.1002 | -0.61 | 1.05 K |
| BHC | Bausch Health Companies Inc | 122.04 | -26.19 | -17.67 | 1.97 M | |
| MSCL | Satellos Bioscience Inc | 14.40 | -2.40 | -14.29 | 887 | |
| PNP | Pinetree Capital Ltd | 14.00 | -2.00 | -12.5 | 366 | |
| PTM | Platinum Group Metals Ltd | 32.00 | -3.00 | -8.57 | 12.72 K | |
| IFP | Interfor Corp | 11.6631 | -0.8452 | -6.76 | 488.7 K | |
| USA | Americas Silver Corp | 4.50 | -0.30 | -6.25 | 5.35 K | |
| NPI-PB | Northland Power Inc Pref B | 6.072 | -0.3953 | -6.11 | 5.54 K | |
| CTC | Canadian Tire Corp Ltd | 174.3845 | -10.8738 | -5.87 | 200 | |
| ELD | Eldorado Gold | 22.6947 | -1.3904 | -5.77 | 3.74 M | |
| LNF | Leons Furniture | 9.2264 | -0.4955 | -5.1 | 8.34 K | |
| AGI | Alamos Gold Inc Cls A | 4.6928 | -0.2145 | -4.37 | 338.44 K | |
| AIF | Altus Group Ltd | 16.1416 | -0.7287 | -4.32 | 21.71 K | |
| EFR | Energy Fuels Inc | 3.56 | -0.16 | -4.3 | 68.8 K | |
| FTS-PI | Fortis Inc Pref I | 6.7135 | -0.2727 | -3.9 | 3.5 K | |
| AI | Atrium Mortgage Investment Corp | 5.3239 | -0.215 | -3.88 | 103.8 K | |
| SEA | Seabridge Gold Inc | 8.1977 | -0.3221 | -3.78 | 74.55 K | |
| RCI-A | Rogers Communications Inc | 36.5501 | -1.4058 | -3.7 | 1.53 K | |
| CCL-B | CCL Industries Inc | 32.3781 | -1.2043 | -3.59 | 463.08 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.5646 | -0.2011 | -3.49 | 7.33 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.4726 | -0.3335 | -3.4 | 5.79 K | |
| AG | First Majestic Silver Corp | 4.2627 | -0.148 | -3.36 | 449.9 K | |
| BCE-PM | BCE Inc Pref M | 9.9407 | -0.3449 | -3.35 | 15.65 K | |
| EQB | EQB Inc | 24.0834 | -0.8218 | -3.3 | 3.6 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 8.7766 | -0.2813 | -3.11 | 6.2 K | |
| SSRM | Ssr Mining Inc | 8.629 | -0.2682 | -3.01 | 484.6 K | |
| CP | Canadian Pacific Kansas City Ltd | 33.3987 | -1.0324 | -3 | 3.11 M | |
| ELVA | Electrovaya Inc | 3.35 | -0.10 | -2.9 | 2.16 K | |
| CSU | Constellation Software Inc | 481.4873 | -14.0611 | -2.84 | 89.34 K | |
| QSR | Restaurant Brands International Inc | 38.4182 | -1.1054 | -2.8 | 511.5 K | |
| TD | Toronto-Dominion Bank | 34.7826 | -0.9654 | -2.7 | 5.41 M | |
| CFP | Canfor Corp | 18.50 | -0.50 | -2.63 | 385.3 K | |
| CGY | Calian Group Ltd | 11.1829 | -0.3018 | -2.63 | 12.59 K | |
| EMA-PE | Emera Inc Pref E | 11.301 | -0.302 | -2.6 | 5.57 K | |
| CGO | Cogeco Inc Sv | 37.3708 | -0.998 | -2.6 | 9.74 K | |
| FTS | Fortis Inc | 25.2155 | -0.6662 | -2.57 | 1.47 M | |
| OBE | Obsidian Energy Ltd | 10.64 | -0.28 | -2.56 | 1.99 M | |
| CPH | Cipher Pharmaceuticals Inc | 5.40 | -0.14 | -2.53 | 35.4 K | |
| ABX | Barrick Mining Corp | 8.1556 | -0.211 | -2.52 | 3.79 M | |
| CG | Centerra Gold Inc | 3.4245 | -0.0884 | -2.52 | 640.5 K | |
| OR | Osisko Gold Royalties Ltd | 11.778 | -0.3036 | -2.51 | 402.14 K | |
| MFC | Manulife Fin | 13.3994 | -0.3399 | -2.47 | 3.64 M | |
| MRE | Martinrea International Inc | 9.3052 | -0.2349 | -2.46 | 215.34 K | |
| BNS | Bank of Nova Scotia | 35.729 | -0.9007 | -2.46 | 3.8 M | |
| QSP-UN | Restaurant Brands International Limited Partnership | 38.0079 | -0.9531 | -2.45 | 1.8 K | |
| SAP | Saputo Inc | 25.2794 | -0.6324 | -2.44 | 577.3 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 11.9112 | -0.2968 | -2.43 | 6.01 K | |
| PWF-PA | Power Financial Corp Pref A | 8.0568 | -0.20 | -2.42 | 400 | |
| Y | Yellow Pages Ltd | 11.6047 | -0.2879 | -2.42 | 9.5 K | |
| EMA | Emera Incorporated | 25.5377 | -0.6319 | -2.41 | 563.45 K | |
| PDV | Prime Dividend Corp Cl A | 4.0209 | -0.0992 | -2.41 | 2.12 K | |
| DOL | Dollarama Inc | 28.4193 | -0.6982 | -2.4 | 2.56 M | |
| CNR | Canadian National Railway Co. | 65.3893 | -1.5882 | -2.37 | 2.24 M | |
| PAAS | Pan American Silver Corp | 8.5446 | -0.2067 | -2.36 | 335.62 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 5.697 | -0.1377 | -2.36 | 20.88 K | |
| NA | National Bank of Canada | 28.1746 | -0.67 | -2.32 | 1.42 M | |
| ADEN | Adentra Inc | 13.7379 | -0.3259 | -2.32 | 16.6 K | |
| BCE-PI | BCE Inc Pref AI | 8.5493 | -0.2001 | -2.29 | 16.65 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.7437 | -0.2022 | -2.26 | 18.23 K | |
| ET | Evertz Technologies Ltd | 4.5452 | -0.1041 | -2.24 | 17.6 K | |
| RY | Royal Bank of Canada | 50.0273 | -1.1442 | -2.24 | 12.05 M | |
| SLF | Sun Life Financial Inc | 29.0755 | -0.6593 | -2.22 | 1.76 M | |
| CCA | Cogeco Communications Inc | 46.0714 | -1.037 | -2.2 | 74.72 K | |
| GTE | Gran Tierra Energy Inc | 31.60 | -0.70 | -2.17 | 21.28 K | |
| ENB | Enbridge Inc | 29.2651 | -0.644 | -2.15 | 2.34 M | |
| RCI-B | Rogers Communications Inc | 35.6514 | -0.7811 | -2.14 | 2.87 M | |
| NG | Novagold Res Inc | 4.72 | -0.10 | -2.07 | 161.22 K | |
| FNV | Franco-Nevada Corp | 59.013 | -1.2457 | -2.07 | 646.9 K | |
| BN | Brookfield Corporation | 13.8374 | -0.2878 | -2.04 | 4.94 M | |
| CYB | Cymbria Corp Cl A | 33.06 | -0.68 | -2.02 | 10.43 K | |
| GEI | Gibson Energy Inc | 8.4088 | -0.1688 | -1.97 | 391.3 K | |
| CM | Canadian Imperial Bank of Commerce | 29.4978 | -0.5912 | -1.96 | 4.06 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.7218 | -0.0928 | -1.93 | 200 | |
| SII | Sprott Inc | 17.67 | -0.3424 | -1.9 | 7.34 K | |
| BN-PFG | Brookfield Corporation | 12.413 | -0.2395 | -1.89 | 4.04 K | |
| BCE-PD | Bce Inc Pref D | 7.7248 | -0.149 | -1.89 | 47.12 K | |
| WPM | Wheaton Precious Metals Corp | 15.4132 | -0.2949 | -1.88 | 1.46 M | |
| AIM | Aimia Inc | 10.9252 | -0.2077 | -1.87 | 423.1 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 12.2154 | -0.2296 | -1.84 | 4 K | |
| BN-PR | Brookfield Corporation | 9.7493 | -0.1832 | -1.84 | 9.67 K | |
| AFN | Ag Growth International Inc | 24.8065 | -0.4637 | -1.83 | 17.5 K | |
| ISC | Information Services Corp | 9.4648 | -0.1749 | -1.81 | 5.6 K | |
| MTY | Mty Food Group Inc | 25.8805 | -0.478 | -1.81 | 18.6 K | |
| L | Loblaw CO | 10.9522 | -0.1971 | -1.77 | 3.49 M | |
| BCE-PB | BCE Inc Pref AB | 7.7044 | -0.1385 | -1.77 | 8.61 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.6468 | -0.2442 | -1.76 | 727 | |
| MAL | Magellan Aero | 13.6016 | -0.2428 | -1.75 | 6.43 K | |
| AQN | Algonquin Power and Utilities Corp | 5.8095 | -0.1036 | -1.75 | 866.38 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.0532 | -0.2145 | -1.75 | 11.96 K | |
| ACO-X | ATCO Ltd | 24.9629 | -0.4411 | -1.74 | 245.02 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.4792 | -0.2024 | -1.73 | 9.15 K | |
| BCE | BCE Inc | 30.2338 | -0.5296 | -1.72 | 2.91 M | |
| DC-A | Dundee Corporation | 3.5396 | -0.0612 | -1.7 | 135.43 K | |
| TOU | Tourmaline Oil Corp | 17.243 | -0.2978 | -1.7 | 648 K | |
| BCE-PK | BCE Inc Pref AK | 8.6512 | -0.1488 | -1.69 | 45.44 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 15.6683 | -0.2674 | -1.68 | 212.21 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 19.1241 | -0.3252 | -1.67 | 81.9 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.7146 | -0.1137 | -1.67 | 76.81 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 10.1161 | -0.1686 | -1.64 | 11.5 K | |
| NPI | Northland Power Inc | 9.2717 | -0.1536 | -1.63 | 440.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 26.445 | 521.17 M | -0.2751 | -1.03 | 50.14 K |
| NTPIF | Nam Tai Property Inc. | 5.89 | 283.19 M | -0.04 | -0.67 | 100.94 K |
| SEII | Sharing Economy International Inc | 266.00 | 733.04 K | -12.00 | -4.32 | 46 |
| TLSS | Transportation and Logistics Systems Inc | 193.50 | 588.94 K | -10.25 | -5.03 | 847 |
| TGHI | Touchpoint Group Holdings Inc | 186.00 | 344.25 K | -16.365 | -8.09 | 9.55 K |
| DSGT | DSG Global Inc | 8400.00 | 98.89 K | -600.00 | -6.67 | 200 |
| ERINQ | Erin Energy Corporation | 4.00 | 21.53 K | -0.03 | -0.74 | 25.56 K |
| CBRI | CMTSU Liquidation Inc | 3.57 | 8.16 K | -0.04 | -1.11 | 135.08 K |
| STTO | SITO Mobile Ltd. | 3.59 | 5.13 K | -0.06 | -1.64 | 5.62 K |
| EMWPF | Eros Media World Plc | 223.40 | 1.9 K | -33.80 | -13.14 | 341.85 K |
| SIMPQ | Simply Inc | 287.50 | 1.55 K | -10.00 | -3.36 | 85 |
| MDLM | Medley Management Inc | 45.8959 | 612 | -0.9379 | -2 | 1.33 K |
| SYNE | Synthesis Energy Systems Inc | 58.336 | 157 | -3.104 | -5.05 | 390 |
| PEHD | Perigee Holdings Inc. | 16.00 | 130 | -0.40 | -2.44 | 386 |
| PQEFF | Petroteq Energy Inc | 14.85 | -0.39 | -2.56 | 135.94 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| URZ | Urz Energy Corp | 13.00 | -1.50 | -10.34 | 2.78 K | |
| WEX | Western Exploration Inc | 75.00 | -7.50 | -9.09 | 54 | |
| NXS | Nexus Gold Corp | 287.50 | -25.00 | -8 | 67 | |
| XRTX | XORTX Therapeutics Inc | 34.3395 | -2.6414 | -7.14 | 3 | |
| CCMC | Core Critical Metals Corp. | 11.6667 | -0.6666 | -5.4 | 105 | |
| OBUL | One Bullion Limited | 7.482 | -0.2453 | -3.17 | 400 | |
| NEXG | NeXGold Mining Corp | 5.88 | -0.12 | -2 | 8.38 K | |
| PE | Pure Energy Minerals Limited | 3.30 | -0.06 | -1.79 | 101.57 K | |
| MPH | Medicure Inc | 3.20 | -0.05 | -1.54 | 18.37 K | |
| CAMB | Cambria Gold Mines Inc. | 62.50 | -0.50 | -0.79 | 35.1 K |