Loser Volumes for 9 November 2015 from 00:00:00 until 23:59:59
Loser Volumes for 9 November 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 | 25.0632 | 64.06 B | -0.4431 | -1.74 | 470.5 K |
| CQP | Cheniere Energy Partners LP | 13.7238 | 31.91 B | -0.2851 | -2.04 | 185.43 K |
| PSLV | Sprott Physical Silver Trust ETV | 5.66 | 11.78 B | -0.08 | -1.39 | 287.3 K |
| GSAT | Globalstar | 30.60 | 10.2 B | -0.90 | -2.86 | 135.27 K |
| SEB | Seaboard Corporation | 3161.1807 | 4.43 B | -118.4219 | -3.61 | 300 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.7929 | 4.3 B | -0.2613 | -3.7 | 2.44 K |
| NHC | National Healthcare Corp | 49.324 | 3.46 B | -0.581 | -1.16 | 7 K |
| PRK | Park National Corp | 63.6938 | 3.35 B | -1.1498 | -1.77 | 15.4 K |
| NOG | Northern Oil and Gas | 44.0357 | 2.37 B | -0.8904 | -1.98 | 104.24 K |
| FISK | Empire State Realty Op LP Se | 13.9942 | 1.52 B | -0.2983 | -2.09 | 15.33 K |
| ESBA | Empire State Realty Op LP | 14.0699 | 1.47 B | -0.3159 | -2.2 | 34.2 K |
| OGCP | Empire State Realty Op LP Se | 13.9901 | 1.46 B | -0.3801 | -2.65 | 19.17 K |
| TMP | Tompkinstrustco | 41.6397 | 1.33 B | -0.5313 | -1.26 | 20.7 K |
| REPX | Riley Exploration Permian Inc | 18.7457 | 781.7 M | -1.8746 | -9.09 | 330 |
| BHB | Bar Harbor Bankshares | 16.1194 | 639.88 M | -0.2664 | -1.63 | 7.8 K |
| RLGT | Radiant Logistics | 3.86 | 413.99 M | -0.05 | -1.28 | 164.42 K |
| CATX | Perspective Therapeutics Inc | 14.40 | 336.44 M | -1.20 | -7.69 | 61.34 K |
| REI | Ring Energy Inc | 10.29 | 332.55 M | -0.55 | -5.07 | 69.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.7613 | 303.59 M | -0.1895 | -2.12 | 43.7 K |
| BKTI | Bk Technologies Inc | 17.6571 | 289.5 M | -0.4816 | -2.66 | 1.34 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0464 | 266.75 M | -0.2488 | -7.55 | 213.89 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.3668 | 254.73 M | -0.0556 | -1.26 | 168.7 K |
| ACU | Acme United Corp | 13.4867 | 199.85 M | -0.131 | -0.96 | 4.5 K |
| ARMP | Armata Pharmaceuticals Inc | 810.60 | 191.63 M | -14.00 | -1.7 | 62 |
| PLX | Protalix Biotherapeutics | 10.30 | 190.95 M | -0.20 | -1.9 | 19.94 K |
| INTT | Intest Corp | 3.91 | 184.7 M | -0.05 | -1.26 | 6.17 K |
| PLG | Platinum Group Metals Ltd | 23.09 | 164.87 M | -0.92 | -3.83 | 13.49 K |
| SIF | Sifco Industries | 11.95 | 155.92 M | -0.07 | -0.58 | 5.2 K |
| BCV | Bancroft Convertible Fund | 8.0671 | 141.4 M | -0.1004 | -1.23 | 4.4 K |
| EPM | Evolution Petroleum Corp | 3.2591 | 141.14 M | -0.1577 | -4.62 | 70.6 K |
| VFL | Delaware Florida Insured Muni | 7.5938 | 138.86 M | -0.0476 | -0.62 | 6.5 K |
| GLU | Gabelli Global Utility | 8.2489 | 116.87 M | -0.0865 | -1.04 | 9.2 K |
| WYY | Widepoint Corp | 8.60 | 109.95 M | -0.40 | -4.44 | 21.66 K |
| TGEN | TGEN | 3.51 | 101.72 M | -0.31 | -8.12 | 7.95 K |
| IOR | Income Opportunity Realty Trust | 6.85 | 87.42 M | -0.10 | -1.44 | 534 |
| CPHI | China Pharma Holdings | 19.10 | 75.07 M | -2.80 | -12.79 | 41 |
| CEV | Eaton Vance California Muni Income Trust | 8.1135 | 71.95 M | -0.0933 | -1.14 | 24.2 K |
| DIT | Amcon Distributing Company | 68.3337 | 61.56 M | -0.7804 | -1.13 | 3.8 K |
| CVU | CPI Aerostructures | 9.64 | 60.37 M | -0.07 | -0.72 | 9.93 K |
| FSP | Franklin Street Properties | 5.8747 | 46.14 M | -0.0987 | -1.65 | 313.2 K |
| OPTT | Ocean Power Tech Inc | 50.20 | 41.89 M | -1.30 | -2.52 | 19 K |
| COHN | Cohen & CO Inc | 5.7569 | 33.82 M | -0.2118 | -3.55 | 200 |
| ATNM | Actinium Pharmaceuticals Inc | 65.9999 | 27.96 M | -3.00 | -4.35 | 6.97 K |
| INLX | Intellinetics Inc | 41.00 | 24.5 M | -4.00 | -8.89 | 26 |
| JOB | General Employment Enterprises | 7.567 | 23.42 M | -0.1329 | -1.73 | 2.2 K |
| BESS | Bimergen Energy Corporation | 60.20 | 21.79 M | -4.20 | -6.52 | 11 |
| CVM | Cel-Sci Corp | 382.50 | 20.8 M | -7.50 | -1.92 | 984 |
| RVP | Retractable Technologies | 3.61 | 20.36 M | -0.02 | -0.55 | 4.1 K |
| INUV | Inuvo Inc | 30.90 | 15.41 M | -0.40 | -1.28 | 8.42 K |
| AIRI | Air Industries Group Inc | 80.1429 | 12.95 M | -3.6339 | -4.34 | 404 |
| TOVX | Theriva Biologics Inc | 21175.00 | 10 M | -262.50 | -1.22 | 71 |
| PW | Power REIT | 4.04 | 3.4 M | -0.70 | -14.77 | 35.43 K |
| OGEN | Oragenics Inc | 23040.00 | 2.28 M | -1080.00 | -4.48 | 1 |
| ENSV | Enservco Corpporation | 8.25 | 75.64 K | -0.6015 | -6.8 | 2.79 K |
| SCPX | Scorpius Holdings Inc | 58724.2891 | 24.46 K | -3039.8438 | -4.92 | 1 |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.1329 | -0.9985 | -4.14 | 600 | |
| LODE | Comstock Mining Inc | 125.00 | -5.25 | -4.03 | 1.08 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 35.9494 | 3.88 T | -0.4398 | -1.21 | 41.4 M |
| GOOGL | Alphabet Inc Class A | 37.4291 | 3.88 T | -0.3387 | -0.9 | 35.54 M |
| MSFT | Microsoft Corporation | 46.9441 | 2.83 T | -0.6587 | -1.38 | 32.51 M |
| AMZN | Amazon.com Inc | 32.7745 | 2.51 T | -0.194 | -0.59 | 80.98 M |
| AVGO | Broadcom Inc. | 9.7566 | 1.87 T | -0.2445 | -2.44 | 28.25 M |
| META | Meta Platforms Inc | 105.6608 | 1.54 T | -0.6053 | -0.57 | 26.38 M |
| TSLA | Tesla Inc | 15.022 | 1.2 T | -0.4687 | -3.03 | 57.76 M |
| MU | Micron Technology | 15.4485 | 1.12 T | -0.595 | -3.71 | 23.64 M |
| ASML | ASML Holding N.V. ADR | 86.4525 | 694.91 B | -0.551 | -0.63 | 480.26 K |
| INTC | Intel Corp | 26.359 | 503.76 B | -0.3872 | -1.45 | 24.17 M |
| AMAT | Applied Materials | 14.861 | 446.84 B | -0.2122 | -1.41 | 12.89 M |
| CSCO | Cisco Systems Inc | 20.4822 | 444.44 B | -0.1962 | -0.95 | 25.87 M |
| COST | Costco Wholesale | 130.0442 | 410.69 B | -2.0031 | -1.52 | 2.29 M |
| NFLX | Netflix Inc | 10.986 | 290.08 B | -0.42 | -3.68 | 161.55 M |
| AZN | Astrazeneca Plc ADR | 44.3477 | 260.96 B | -0.7305 | -1.62 | 1.12 M |
| TXN | Texas Instruments | 42.9188 | 259.37 B | -0.3151 | -0.73 | 4.48 M |
| LIN | Linde Plc | 93.4347 | 234.1 B | -0.8969 | -0.95 | 984 K |
| STX | Seagate Technology | 23.981 | 204.8 B | -0.332 | -1.37 | 2.89 M |
| AMGN | Amgen Inc | 117.1793 | 200.5 B | -0.6092 | -0.52 | 2.72 M |
| WDC | Western Digital Cp | 42.9047 | 192.44 B | -0.8245 | -1.89 | 4.34 M |
| ADI | Analog Devices | 49.5278 | 185.19 B | -0.6012 | -1.2 | 1.52 M |
| PEP | Pepsico Inc | 71.9912 | 184.47 B | -0.6115 | -0.84 | 3.96 M |
| TMUS | T-Mobile US | 37.0748 | 184.43 B | -0.5288 | -1.41 | 4.81 M |
| VZ | Verizon Communications Inc | 26.0193 | 182.97 B | -0.2757 | -1.05 | 10.74 M |
| QCOM | Qualcomm Inc | 39.2886 | 180.35 B | -0.3562 | -0.9 | 15.09 M |
| HON | Honeywell International Inc. Common Stock | 74.1887 | 156.05 B | -0.9319 | -1.24 | 3.64 M |
| IBKR | Interactive Brokers | 10.8315 | 155.65 B | -0.0772 | -0.71 | 1.76 M |
| SHOP | Shopify Inc | 3.023 | 145.34 B | -0.131 | -4.15 | 2.99 M |
| BKNG | Booking Holdings Inc | 51.4842 | 133.92 B | -5.4482 | -9.57 | 66.31 M |
| SBUX | Starbucks Corporation | 49.5103 | 117.63 B | -0.3471 | -0.7 | 6.84 M |
| ISRG | Intuitive Surg Inc | 55.3377 | 117.59 B | -0.3245 | -0.58 | 1.88 M |
| FTNT | Fortinet Inc | 6.688 | 111.03 B | -0.122 | -1.79 | 10.76 M |
| SNY | Sanofi-Aventis S.A. ADR | 30.487 | 103.79 B | -0.7783 | -2.49 | 1.99 M |
| ADP | Automatic Data Processing, Inc. | 68.9623 | 97.09 B | -0.6916 | -0.99 | 1.37 M |
| MAR | Marriot International | 68.4934 | 96.11 B | -0.8317 | -1.2 | 1.24 M |
| MNST | Monster Beverage Cp | 24.8416 | 91.5 B | -0.1984 | -0.79 | 9.15 M |
| CDNS | Cadence Design Systems, Inc. | 22.58 | 91.15 B | -0.13 | -0.57 | 5.18 M |
| ADBE | Adobe Systems Inc | 89.80 | 84.34 B | -0.89 | -0.98 | 1.71 M |
| MDLZ | Mondelez Intl Inc | 34.8921 | 77.08 B | -0.3851 | -1.09 | 9.39 M |
| INTU | Intuit Inc | 90.1477 | 77.01 B | -0.7119 | -0.78 | 1.12 M |
| ROST | Ross Stores Inc | 44.3284 | 74.55 B | -1.1551 | -2.54 | 3.79 M |
| SNPS | Synopsys Inc | 51.19 | 71.52 B | -0.34 | -0.66 | 383 K |
| ORLY | O'Reilly Automotive | 17.9728 | 71.36 B | -0.2493 | -1.37 | 8.08 M |
| PCAR | Paccar Inc | 23.1839 | 68.81 B | -0.8371 | -3.48 | 3.11 M |
| MPWR | Monolithic Power Sys | 58.5032 | 68.64 B | -0.3839 | -0.65 | 260.8 K |
| REGN | Regeneron Pharmaceuticals | 554.7721 | 68.35 B | -3.4566 | -0.62 | 658.1 K |
| COHR | Coherent Inc | 18.49 | 61.28 B | -0.24 | -1.28 | 122.3 K |
| BKR | Baker Hughes A Ge Co. Cl A | 27.68 | 55.65 B | -0.225 | -0.81 | 2.4 M |
| FAST | Fastenal Company | 7.7346 | 52.98 B | -0.0953 | -1.22 | 10.75 M |
| EA | Electronic Arts Inc | 68.9095 | 52.41 B | -1.3987 | -1.99 | 3.04 M |
| NDAQ | Nasdaq Inc | 16.2471 | 51.14 B | -0.1576 | -0.96 | 2.9 M |
| EBAY | Ebay Inc | 25.8822 | 48.54 B | -0.1952 | -0.75 | 11.25 M |
| ODFL | Old Dominion Freight Line Inc | 20.3744 | 47.98 B | -0.5392 | -2.58 | 2.39 M |
| FLEX | Flextronics Intl Ltd | 8.4448 | 46.87 B | -0.0873 | -1.02 | 2.7 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.6731 | 45.88 B | -0.2031 | -0.85 | 3.7 M |
| ADSK | Autodesk Inc | 63.51 | 43.34 B | -0.37 | -0.58 | 3.82 M |
| TTWO | Take-Two Interactive Software | 32.97 | 42.75 B | -1.23 | -3.6 | 2.6 M |
| JD | Jd.com Inc ADR | 26.1552 | 40.64 B | -0.8549 | -3.17 | 10.38 M |
| AXON | Axon Enterprise Inc | 19.24 | 39.65 B | -0.95 | -4.71 | 2.31 M |
| ESLT | Elbit Systems Ltd | 70.3605 | 37.87 B | -1.0441 | -1.46 | 6.4 K |
| UAL | United Airlines Holdings Inc | 60.15 | 37.44 B | -1.34 | -2.18 | 3.47 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.9391 | 37.41 B | -0.2251 | -0.72 | 757.6 K |
| BIDU | Baidu Inc ADR | 194.01 | 36.54 B | -6.29 | -3.14 | 4 M |
| ROP | Roper Industries | 174.6474 | 35.84 B | -1.5991 | -0.91 | 281.93 K |
| HBAN | Huntington Bcshs | 7.4955 | 35.27 B | -0.0518 | -0.69 | 7.65 M |
| VOD | Vodafone Grp Plc ADR | 16.0307 | 35.12 B | -0.1736 | -1.07 | 2.38 M |
| ON | On Semiconductor | 11.505 | 35.04 B | -0.095 | -0.82 | 2.91 M |
| ACGL | Arch Capital Grp Ltd | 23.4872 | 34.97 B | -0.1363 | -0.58 | 1.05 M |
| STLD | Steel Dynamics Inc | 14.2864 | 34.69 B | -0.4995 | -3.38 | 2.38 M |
| MSTR | Strategy | 17.486 | 33.24 B | -0.279 | -1.57 | 1.04 M |
| NTRS | Northern Trust Corp | 55.8702 | 32.93 B | -0.7018 | -1.24 | 995.8 K |
| CASY | Casey's General Stor | 104.5001 | 32.44 B | -1.7043 | -1.6 | 271.49 K |
| NTAP | Netapp Inc | 26.1986 | 32.26 B | -0.1996 | -0.76 | 2.22 M |
| WDAY | Workday Inc | 81.54 | 31.58 B | -0.64 | -0.78 | 915.42 K |
| TSEM | Tower Semiconductor | 14.17 | 30.99 B | -0.23 | -1.6 | 468.8 K |
| EXPE | Expedia Group Inc | 122.4958 | 30.92 B | -3.6328 | -2.88 | 3.76 M |
| KHC | Kraft Heinz Company | 44.4476 | 30.07 B | -0.4804 | -1.07 | 4.23 M |
| ILMN | Illumina Inc | 150.3988 | 29.78 B | -1.1965 | -0.79 | 1.63 M |
| BIIB | Biogen Inc | 293.40 | 29.62 B | -1.95 | -0.66 | 1.79 M |
| RYAAY | Ryanair Hlds Plc ADR | 30.9508 | 29.32 B | -0.7619 | -2.4 | 1.1 M |
| CINF | Cincinnati Financial | 45.1046 | 27.75 B | -0.4869 | -1.07 | 359.7 K |
| JBHT | J B Hunt Transport | 68.0408 | 27.29 B | -1.5169 | -2.18 | 1.32 M |
| TCOM | Trip.com Group Ltd ADR | 48.7232 | 27.09 B | -2.7218 | -5.29 | 8.56 M |
| SATS | Echostar Corp | 28.0131 | 26.67 B | -1.7127 | -5.76 | 219.92 K |
| FISV | Fiserv Inc | 46.9152 | 26.65 B | -0.2904 | -0.62 | 2.19 M |
| FCNCA | First Citizens Bancs | 252.0538 | 25.64 B | -2.0812 | -0.82 | 21.9 K |
| TROW | T Rowe Price Group | 51.5192 | 24.63 B | -0.9549 | -1.82 | 1.36 M |
| WWD | Woodward Inc | 42.8995 | 24.54 B | -1.6338 | -3.67 | 385.38 K |
| CHRW | C.H. Robinson Ww | 53.0146 | 24.22 B | -0.7035 | -1.31 | 972.9 K |
| VRSN | Verisign Inc | 80.2389 | 23.8 B | -1.2543 | -1.54 | 980.94 K |
| MKSI | Mks Instruments Inc | 32.145 | 23.32 B | -0.2095 | -0.65 | 259.2 K |
| INSM | Insmed Inc | 15.89 | 23.28 B | -1.20 | -7.02 | 1.07 M |
| PFG | Principal Financial Group Inc | 34.195 | 23.18 B | -1.0097 | -2.87 | 1.81 M |
| EXPD | Expeditors Intl | 42.8361 | 23.04 B | -0.4726 | -1.09 | 1.69 M |
| DLTR | Dollar Tree Inc | 67.61 | 22.61 B | -0.36 | -0.53 | 1.77 M |
| FSLR | First Solar Inc | 58.39 | 22.13 B | -1.28 | -2.15 | 1.52 M |
| ULTA | Ulta Beauty Inc | 171.56 | 20.55 B | -1.08 | -0.63 | 409.2 K |
| CTSH | Cognizant Tech Sol | 59.9541 | 20.34 B | -0.9526 | -1.56 | 2.92 M |
| SMCI | Super Micro Computer | 3.03 | 20.18 B | -0.048 | -1.56 | 2.41 M |
| SBAC | SBA Communications | 97.9799 | 18.55 B | -1.5137 | -1.52 | 1.16 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 201000.00 | 1.06 T | -2100.00 | -1.03 | 366 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 134.00 | 1.06 T | -2.33 | -1.71 | 4.88 M |
| LLY | Eli Lilly and Company | 66.3258 | 1.06 T | -0.9194 | -1.37 | 4.16 M |
| JPM | JP Morgan Chase & Company | 51.1881 | 937.56 B | -0.8128 | -1.56 | 17.14 M |
| V | Visa Inc | 72.4765 | 668.65 B | -0.6593 | -0.9 | 10.16 M |
| XOM | Exxon Mobil Corporation | 57.1978 | 650.3 B | -1.2493 | -2.14 | 13.55 M |
| JNJ | Johnson & Johnson | 75.4871 | 624.12 B | -0.8085 | -1.06 | 6.63 M |
| MA | Mastercard Inc | 94.4633 | 468.56 B | -0.9684 | -1.01 | 3.72 M |
| ABBV | Abbvie Inc | 41.043 | 453.92 B | -0.5842 | -1.4 | 8.22 M |
| BAC | Bank of America Corporation | 14.0789 | 434.88 B | -0.215 | -1.5 | 129.92 M |
| CAT | Caterpillar Inc | 56.0194 | 412.02 B | -1.5195 | -2.64 | 5.91 M |
| CVX | Chevron Corp | 58.8834 | 387.21 B | -1.0907 | -1.82 | 7.66 M |
| GE | General Electric Company | 124.87 | 364.65 B | -0.7135 | -0.57 | 30.35 M |
| KO | Coca-Cola Company | 29.9002 | 349.23 B | -0.3023 | -1 | 10.84 M |
| ORCL | Oracle Corporation | 35.1041 | 345.24 B | -0.4553 | -1.28 | 14.6 M |
| MS | Morgan Stanley | 26.1647 | 339.4 B | -0.2236 | -0.85 | 10.98 M |
| HD | Home Depot | 97.0228 | 323.77 B | -1.1534 | -1.17 | 4.99 M |
| MRK | Merck & Company | 37.3936 | 322.26 B | -0.2551 | -0.68 | 9.58 M |
| GS | Goldman Sachs Group | 158.9507 | 317.05 B | -1.9469 | -1.21 | 2.6 M |
| NVS | Novartis Ag ADR | 52.9649 | 297.93 B | -0.658 | -1.23 | 1.29 M |
| PM | Philip Morris International Inc | 50.8139 | 297.87 B | -0.6675 | -1.3 | 4.03 M |
| RY | Royal Bank of Canada | 38.2718 | 289.69 B | -0.2542 | -0.66 | 1.7 M |
| RTX | Raytheon Technologies | 49.3647 | 281.67 B | -0.5646 | -1.13 | 5.03 M |
| BABA | Alibaba Group Holding ADR | 78.9928 | 273.65 B | -2.1646 | -2.67 | 19.09 M |
| WFC | Wells Fargo & Company | 41.385 | 263.76 B | -0.2835 | -0.68 | 17.61 M |
| BAC-PL | Bank of America Corporation | 597.2275 | 247.03 B | -7.5154 | -1.24 | 18.09 K |
| AXP | American Express Company | 63.2519 | 232.56 B | -0.7581 | -1.18 | 5.62 M |
| TM | Toyota Motor Corp Ltd | 95.782 | 230.43 B | -0.5486 | -0.57 | 189.23 K |
| BML-PJ | Bank of America Corporation | 12.7702 | 227.43 B | -0.1494 | -1.16 | 8.15 K |
| ANET | Arista Networks Inc | 4.3063 | 222.38 B | -0.0975 | -2.21 | 19.71 M |
| NVO | Novo Nordisk A/S ADR | 46.4671 | 213.34 B | -0.8266 | -1.75 | 679.9 K |
| BHP | BHP Billiton Ltd ADR | 14.2989 | 212.5 B | -0.3869 | -2.63 | 4.75 M |
| IBM | International Business Machines | 84.1228 | 194.23 B | -1.8278 | -2.13 | 8.45 M |
| TTE | Totalenergies Se ADR | 22.6488 | 191.7 B | -0.2194 | -0.96 | 1.02 M |
| SAN | Banco Santander ADR | 3.6012 | 189.56 B | -0.0713 | -1.94 | 5.71 M |
| WFC-PL | Wells Fargo & Company | 768.9917 | 187.73 B | -7.8335 | -1.01 | 6.87 K |
| ABT | Abbott Laboratories | 36.8942 | 175.49 B | -0.475 | -1.27 | 5.95 M |
| WELL | Welltower Inc | 40.146 | 174.4 B | -1.3674 | -3.29 | 4.33 M |
| TJX | TJX Companies | 30.7991 | 169.55 B | -0.7151 | -2.27 | 6.5 M |
| BLK | Blackrock Inc | 269.3359 | 168.9 B | -5.4935 | -2 | 1.28 M |
| BA | Boeing Company | 130.9197 | 164.94 B | -1.7578 | -1.32 | 2.98 M |
| DE | Deere & Company | 63.8671 | 164.67 B | -1.0639 | -1.64 | 2.31 M |
| ETN | Eaton Corp | 43.5677 | 161.19 B | -0.6649 | -1.5 | 3.95 M |
| T | American Telephone and Telegraph Inc. | 14.006 | 159.53 B | -0.1365 | -0.97 | 20.43 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 97.7476 | 155.67 B | -0.7118 | -0.72 | 641.9 K |
| BX | Blackstone Inc | 19.3411 | 152.17 B | -0.5009 | -2.52 | 5.45 M |
| SCCO | Southern Copper Corp | 17.6998 | 152.03 B | -0.1858 | -1.04 | 1.75 M |
| SHOP | Shopify Inc | 3.023 | 146.49 B | -0.131 | -4.15 | 2.99 M |
| COP | ConocoPhillips | 40.1323 | 146.44 B | -0.8299 | -2.03 | 5.62 M |
| PFE | Pfizer Inc | 20.0701 | 142.54 B | -0.167 | -0.83 | 28.47 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.738 | 140.48 B | -0.0278 | -0.58 | 1.33 M |
| CVS | CVS Corp | 71.4743 | 136.38 B | -0.5179 | -0.72 | 4.01 M |
| PLD | Prologis Inc | 30.1341 | 135.98 B | -0.7449 | -2.41 | 3.12 M |
| GLW | Corning Inc | 14.2635 | 134.31 B | -0.114 | -0.79 | 12.22 M |
| LMT | Lockheed Martin Corp | 162.268 | 131.1 B | -1.4587 | -0.89 | 1.66 M |
| UL | Unilever Plc ADR | 34.8644 | 130.38 B | -0.4066 | -1.15 | 947.23 K |
| BTI | British American Tobacco Industries ADR | 28.4836 | 129.27 B | -0.2275 | -0.79 | 387.6 K |
| CRM | Salesforce.com Inc | 77.0882 | 128.53 B | -1.1728 | -1.5 | 3.09 M |
| BMY | Bristol-Myers Squibb Company | 45.443 | 125.61 B | -0.3217 | -0.7 | 3.99 M |
| COF | Capital One Financial Corp | 66.8864 | 124.43 B | -0.8065 | -1.19 | 2.59 M |
| SPGI | S&P Global Inc | 87.0609 | 124.32 B | -2.1704 | -2.43 | 900.9 K |
| PH | Parker-Hannifin Corp | 87.0663 | 124.26 B | -1.9263 | -2.16 | 1.27 M |
| BMO | Bank of Montreal | 36.9824 | 123.71 B | -0.2058 | -0.55 | 414.1 K |
| ENB | Enbridge Inc | 20.1401 | 123.16 B | -0.4879 | -2.37 | 1.32 M |
| SYK | Stryker Corp | 85.963 | 122.28 B | -0.7015 | -0.81 | 1.05 M |
| SONY | Sony Group Corp ADR | 5.0504 | 121.86 B | -0.0327 | -0.64 | 3.31 M |
| PGR | Progressive Corp | 23.1597 | 120.56 B | -0.3974 | -1.69 | 5.09 M |
| HDB | Hdfc Bank Ltd ADR | 12.1692 | 118.74 B | -0.0724 | -0.59 | 2.48 M |
| LOW | Lowe's Companies | 59.638 | 113.28 B | -0.9274 | -1.53 | 5.62 M |
| BP | BP Plc ADR | 19.211 | 113.12 B | -0.1377 | -0.71 | 5.73 M |
| CM | Canadian Imperial Bank of Commerce | 19.7948 | 106.37 B | -0.1875 | -0.94 | 492.4 K |
| BNS | Bank of Nova Scotia | 26.6665 | 106.19 B | -0.2613 | -0.97 | 701.2 K |
| TT | Trane Technologies Plc | 38.6679 | 106.04 B | -0.5883 | -1.5 | 2.79 M |
| IBN | Icici Bank Ltd ADR | 6.7953 | 104.86 B | -0.1096 | -1.59 | 9.62 M |
| GD | General Dynamics Corp | 114.7188 | 103.25 B | -1.2959 | -1.12 | 1.16 M |
| GSK | Glaxosmithkline Plc ADR | 24.8067 | 101.68 B | -0.2269 | -0.91 | 3.59 M |
| PNC | PNC Bank | 67.4739 | 100.09 B | -0.4064 | -0.6 | 2.5 M |
| USB | U.S. Bancorp | 29.6913 | 98.65 B | -0.2604 | -0.87 | 6.78 M |
| CNQ | Canadian Natural Resources | 7.2956 | 98.05 B | -0.1381 | -1.86 | 9.96 M |
| UPS | United Parcel Service | 70.6532 | 96.99 B | -0.6657 | -0.93 | 3.42 M |
| WM | Waste Management | 44.0889 | 95.28 B | -0.6077 | -1.36 | 1.56 M |
| NOW | Servicenow Inc | 84.60 | 94.82 B | -0.64 | -0.75 | 1.36 M |
| ING | ING Groep N.V. ADR | 8.1867 | 92.98 B | -0.1235 | -1.49 | 2.23 M |
| BN | Brookfield Corporation | 9.868 | 92.05 B | -0.5634 | -5.4 | 5.8 M |
| WMB | Williams Companies | 20.458 | 92.03 B | -0.5703 | -2.71 | 5.57 M |
| CMI | Cummins Inc | 79.2246 | 91.77 B | -0.9639 | -1.2 | 2.51 M |
| FCX | Freeport-Mcmoran Inc | 9.4921 | 91.29 B | -0.2353 | -2.42 | 28.85 M |
| MPC | Marathon Petroleum Corp | 39.1994 | 91.16 B | -1.1907 | -2.95 | 3.19 M |
| VLO | Valero Energy Corp | 46.627 | 90.64 B | -0.9657 | -2.03 | 4.81 M |
| KKR | KKR & Co. LP | 15.0323 | 89.49 B | -0.6439 | -4.11 | 2.57 M |
| MMM | 3M Company | 93.6387 | 88.45 B | -1.0644 | -1.12 | 2.9 M |
| JCI | Johnson Controls Intl | 23.1687 | 87.42 B | -0.1575 | -0.68 | 3.11 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.551 | 86.57 B | -0.0372 | -1.04 | 1.09 M |
| SPG | Simon Property Group | 112.73 | 85.57 B | -1.9954 | -1.74 | 1.81 M |
| ACN | Accenture Plc | 87.7092 | 84.9 B | -0.9366 | -1.06 | 2.17 M |
| EPD | Enterprise Products Partners LP | 12.8816 | 83.94 B | -0.0725 | -0.56 | 3.35 M |
| PSX | Phillips 66 | 62.2582 | 82.99 B | -0.5007 | -0.8 | 2.73 M |
| MCO | Moody's Corp | 90.4183 | 82.49 B | -1.9547 | -2.12 | 1.87 M |
| EMR | Emerson Electric Company | 36.7253 | 81.16 B | -0.6917 | -1.85 | 4.05 M |
| ITW | Illinois Tool Works Inc | 71.4118 | 79.67 B | -0.9611 | -1.33 | 1.31 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.1736 | 153.99 M | -0.1202 | -0.74 | 3.25 K |
| HMMC | Hemlo Mining Corp. | 11.25 | -2.25 | -16.67 | 444 | |
| KEI | Kolibri Global Energy Inc | 3.30 | -0.30 | -8.33 | 11.34 K | |
| ACX | Act Energy Technologies Ltd | 7.07 | -0.49 | -6.48 | 14.75 K | |
| BN | Brookfield Corporation | 13.1013 | -0.7755 | -5.59 | 3.56 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.8748 | -0.5816 | -5.56 | 6.53 K | |
| IFP | Interfor Corp | 10.8837 | -0.6104 | -5.31 | 515.3 K | |
| WPRT | Westport Fuel Systems Inc | 45.70 | -2.40 | -4.99 | 1.34 K | |
| III | Imperial Metals Corp | 7.65 | -0.40 | -4.97 | 3.89 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 5.7712 | -0.2987 | -4.92 | 4.23 K | |
| EMA-PA | Emera Inc Pref A | 9.1821 | -0.4506 | -4.68 | 1.97 K | |
| FSV | Firstservice Corp | 43.7219 | -2.1094 | -4.6 | 47.6 K | |
| SHOP | Shopify Inc | 4.01 | -0.18 | -4.3 | 650 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 9.1371 | -0.3989 | -4.18 | 7.4 K | |
| APS | Aptose Biosciences Inc | 109.35 | -4.65 | -4.08 | 4.92 K | |
| KEL | Kelt Exploration Ltd | 4.51 | -0.19 | -4.04 | 987.8 K | |
| EFR | Energy Fuels Inc | 3.59 | -0.15 | -4.01 | 67.2 K | |
| POU | Paramount Resources Ltd | 4.044 | -0.1685 | -4 | 661.57 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 15.6713 | -0.6339 | -3.89 | 357.9 K | |
| BOS | Airboss America J | 13.1439 | -0.5287 | -3.87 | 62.18 K | |
| AKT-A | AKITA Drilling Ltd | 6.1987 | -0.2464 | -3.82 | 200 | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 12.7575 | -0.5052 | -3.81 | 10.12 K | |
| WJX | Wajax Corp | 10.1621 | -0.3947 | -3.74 | 76.99 K | |
| TC | Tucows Inc | 35.32 | -1.37 | -3.73 | 1.4 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 9.1238 | -0.3479 | -3.67 | 9.4 K | |
| PPL | Pembina Pipeline Corp | 15.065 | -0.5728 | -3.66 | 1.14 M | |
| LNF | Leons Furniture | 8.8026 | -0.3325 | -3.64 | 8.06 K | |
| EFN | Element Fleet Management Corp | 10.5268 | -0.3915 | -3.59 | 1.85 M | |
| CTC-A | Canadian Tire Corporation Limited | 79.4392 | -2.7206 | -3.31 | 452.9 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 9.553 | -0.3263 | -3.3 | 8.96 K | |
| CIU-PA | CU Inc Pref A | 11.6417 | -0.3917 | -3.26 | 845 | |
| CRRX | Carerx Corp | 5.9038 | -0.1968 | -3.23 | 6.45 K | |
| KPT | Kp Tissue Inc | 6.11 | -0.1982 | -3.14 | 16.6 K | |
| PTM | Platinum Group Metals Ltd | 31.00 | -1.00 | -3.13 | 1.91 K | |
| MDI | Major Drilling Grp | 4.40 | -0.14 | -3.08 | 40.26 K | |
| FM | First Quantum Minerals Ltd | 6.5315 | -0.2062 | -3.06 | 3.15 M | |
| MRE | Martinrea International Inc | 9.6576 | -0.3021 | -3.03 | 408.27 K | |
| FTS-PH | Fortis Inc Pref H | 9.8404 | -0.3078 | -3.03 | 2.46 K | |
| WILD | Wildbrain Ltd | 7.7152 | -0.2411 | -3.03 | 2 M | |
| ELVA | Electrovaya Inc | 3.20 | -0.10 | -3.03 | 6.72 K | |
| ACB | Aurora Cannabis Inc | 76.80 | -2.40 | -3.03 | 2.62 K | |
| BDI | Black Diamond Group Ltd | 6.3311 | -0.1955 | -3 | 365.84 K | |
| OTEX | Open Text Corp | 23.8982 | -0.7327 | -2.97 | 407.6 K | |
| CMG | Computer Modelling Group Ltd | 8.1852 | -0.2454 | -2.91 | 56.3 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.1586 | -0.3906 | -2.88 | 4.41 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 8.715 | -0.256 | -2.85 | 7.48 K | |
| X | TMX Group Ltd | 7.2407 | -0.2071 | -2.78 | 414.35 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 35.146 | -1.0033 | -2.78 | 191.75 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.6267 | -0.1582 | -2.73 | 481.03 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.8462 | -0.243 | -2.67 | 5.46 K | |
| CEU | Ces Energy Solutions Corp | 4.2145 | -0.1157 | -2.67 | 1.07 M | |
| TECK-B | Teck Resources Limited | 6.0801 | -0.1656 | -2.65 | 2.58 M | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.6131 | -0.2889 | -2.65 | 32.92 K | |
| BCE-PK | BCE Inc Pref AK | 9.0462 | -0.2462 | -2.65 | 45.54 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.2828 | -0.3013 | -2.6 | 155.06 K | |
| WRG | Western Energy Services Corp | 451.20 | -12.00 | -2.59 | 950 | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.50 | -0.17 | -2.55 | 1 K | |
| TA-PJ | TransAlta Corp Pref J | 7.6112 | -0.1983 | -2.54 | 7.75 K | |
| ENB | Enbridge Inc | 26.4113 | -0.6807 | -2.51 | 1.49 M | |
| REI-UN | RioCan Real Estate Investment Trust | 13.5582 | -0.342 | -2.46 | 637.98 K | |
| ARX | Arc Resources Ltd | 11.9364 | -0.296 | -2.42 | 1.29 M | |
| MAL | Magellan Aero | 13.6877 | -0.3369 | -2.4 | 12.53 K | |
| SGY | Surge Energy Inc | 14.8922 | -0.3607 | -2.36 | 284.17 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 12.3674 | -0.2962 | -2.34 | 10.74 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 6.2531 | -0.1484 | -2.32 | 8.56 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.9729 | -0.2335 | -2.29 | 5.62 K | |
| MX | Methanex Corp | 43.4664 | -1.0126 | -2.28 | 200.5 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 9.0852 | -0.2105 | -2.26 | 13.65 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.575 | -0.1499 | -2.23 | 289.82 K | |
| LUN | Lundin Mining Corp | 3.1334 | -0.0706 | -2.2 | 1.33 M | |
| MFC-PM | Manulife Financial Corp Pref M | 12.7309 | -0.2843 | -2.18 | 25.14 K | |
| ENB-PY | Enbridge Inc Pref 3 | 9.1188 | -0.2036 | -2.18 | 22.65 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.0881 | -0.2237 | -2.17 | 6.77 M | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 8.37 | -0.1849 | -2.16 | 8.2 K | |
| BBD-PC | Bombardier Inc Pref C | 4.0169 | -0.0885 | -2.16 | 29.35 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.885 | -0.2397 | -2.15 | 1.8 K | |
| BN-PZ | Brookfield Corporation | 11.70 | -0.2569 | -2.15 | 2.64 K | |
| CIGI | Colliers International Group Inc | 59.0826 | -1.2616 | -2.09 | 56.6 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.1647 | -0.152 | -2.08 | 3.52 K | |
| GIL | Gildan Activewear Inc | 30.4914 | -0.6409 | -2.06 | 728.2 K | |
| BCE-PM | BCE Inc Pref M | 10.3164 | -0.2155 | -2.05 | 10.51 K | |
| OLY | Olympia Financial Group Inc | 11.599 | -0.2417 | -2.04 | 700 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 17.3113 | -0.3587 | -2.03 | 267.8 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 10.237 | -0.21 | -2.01 | 18.84 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.3558 | -0.1508 | -2.01 | 23.36 K | |
| CCO | Cameco Corp | 15.1021 | -0.3088 | -2 | 1.04 M | |
| IMO | Imperial Oil | 33.3391 | -0.6782 | -1.99 | 571.84 K | |
| AFN | Ag Growth International Inc | 21.742 | -0.4419 | -1.99 | 306.8 K | |
| CCL-B | CCL Industries Inc | 36.7564 | -0.7428 | -1.98 | 554.82 K | |
| GH | Gamehost Inc | 5.8499 | -0.1176 | -1.97 | 37 K | |
| AIM | Aimia Inc | 10.5189 | -0.2077 | -1.94 | 224.5 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 10.322 | -0.2037 | -1.94 | 7.4 K | |
| MG | Magna International Inc | 42.0024 | -0.8282 | -1.93 | 1.53 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.9123 | -0.2516 | -1.91 | 2 K | |
| MATR | Mattr Corp | 23.5666 | -0.4526 | -1.88 | 70.45 K | |
| BDT | Bird Construction Inc | 7.7622 | -0.1451 | -1.84 | 95.9 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 11.8424 | -0.221 | -1.83 | 1.2 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.2765 | -0.0798 | -1.83 | 65.02 K | |
| BCE-PG | Bce Inc Pref G | 9.3484 | -0.1709 | -1.8 | 11.69 K | |
| CXI | Currency Exchange International Corp | 22.50 | -0.41 | -1.79 | 6.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 59.7748 | 48.36 B | -1.2954 | -2.12 | 27.7 K |
| BRDCY | Bridgestone Corporation | 14.7671 | 28.25 B | -0.4696 | -3.08 | 54.33 K |
| LNWO | Light & Wonder, Inc. | 11.57 | 5.9 B | -0.42 | -3.5 | 1.45 M |
| GAMI | GAMCO Investors Inc | 28.0725 | 521.17 M | -1.027 | -3.53 | 39 K |
| NTPIF | Nam Tai Property Inc. | 5.38 | 283.19 M | -0.31 | -5.45 | 185.32 K |
| HIPH | American Premium Water Corporation | 250.00 | 25.76 M | -250.00 | -50 | 2 |
| CGAC | Code Green Apparel Corp | 20.00 | 1.05 M | -2.50 | -11.11 | 2 |
| PCHK | Pacific Conquest Holdings Inc | 20.00 | 120.05 K | -5.50 | -21.57 | 8 |
| USRM | U.S. Stem Cell Inc | 4.00 | 64.15 K | -1.45 | -26.61 | 9.14 K |
| ERINQ | Erin Energy Corporation | 3.95 | 21.53 K | -0.26 | -6.18 | 121.68 K |
| AXPWQ | Axion Power International Inc | 444.00 | 9.6 K | -8.00 | -1.77 | 219 |
| CBRI | CMTSU Liquidation Inc | 3.57 | 8.16 K | -0.12 | -3.25 | 114.26 K |
| CGIP | Celadon Group Inc | 14.0738 | 5.66 K | -0.4632 | -3.19 | 178.71 K |
| STTO | SITO Mobile Ltd. | 3.51 | 5.13 K | -0.04 | -1.13 | 16.19 K |
| ZVOI | Zovio Inc | 7.94 | 3.42 K | -0.15 | -1.85 | 84.19 K |
| EVKG | Ever-Glory International Group Inc. | 3.03 | 2.92 K | -0.03 | -0.98 | 1.1 K |
| EMWPF | Eros Media World Plc | 247.40 | 1.9 K | -12.60 | -4.85 | 49.5 K |
| SIMPQ | Simply Inc | 410.00 | 1.55 K | -15.00 | -3.53 | 934 |
| CYRNQ | CYRNQ | 39.40 | 799 | -0.20 | -0.51 | 5.25 K |
| RTNB | root9B Holdings Inc | 20.70 | 610 | -0.15 | -0.72 | 561 |
| PEHD | Perigee Holdings Inc. | 12.28 | 130 | -2.52 | -17.03 | 168 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QCX | QcX Gold Corp | 5.00 | -2.00 | -28.57 | 920 | |
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 170 | |
| SKP | StrikePoint Gold Inc | 4.00 | -1.00 | -20 | 5.09 K | |
| AVN | Avanti Energy Inc | 3.75 | -0.75 | -16.67 | 140 | |
| KIP | Kiplin Metals Inc | 20.25 | -3.375 | -14.29 | 20.25 K | |
| ENA | Enablence Technologies Inc | 7.20 | -1.20 | -14.29 | 33 | |
| KEEK | Personas Social Incorporated | 21.50 | -3.00 | -12.24 | 6.82 K | |
| WEX | Western Exploration Inc | 85.00 | -10.00 | -10.53 | 27 | |
| OBUL | One Bullion Limited | 7.7273 | -0.8586 | -10 | 416 | |
| MXL-H | MX Gold Corp | 3.20 | -0.20 | -5.88 | 21.54 K | |
| ENDR | Enduro Metals Corporation | 4.00 | -0.10 | -2.44 | 14.13 K | |
| RET-A | Reitmans (Canada) Limited | 3.8539 | -0.0254 | -0.65 | 19.41 K |