Loser Volumes for 30 November 2015 from 00:00:00 until 23:59:59
Loser Volumes for 30 November 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSLV | Sprott Physical Silver Trust ETV | 5.39 | 11.78 B | -0.03 | -0.55 | 419.7 K |
| SEB | Seaboard Corporation | 3229.6892 | 4.43 B | -137.9958 | -4.1 | 600 |
| FISK | Empire State Realty Op LP Se | 14.7036 | 1.52 B | -0.4619 | -3.05 | 2.76 K |
| ESBA | Empire State Realty Op LP | 14.7989 | 1.47 B | -0.081 | -0.54 | 9.3 K |
| OBE | Obsidian Energy Ltd | 7.35 | 716.51 M | -0.07 | -0.94 | 237.71 K |
| RLGT | Radiant Logistics | 4.28 | 413.99 M | -0.07 | -1.61 | 140.41 K |
| CATX | Perspective Therapeutics Inc | 11.90 | 336.44 M | -0.10 | -0.83 | 23.93 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.8495 | 303.59 M | -0.1211 | -1.35 | 61.9 K |
| BKTI | Bk Technologies Inc | 16.3447 | 289.5 M | -0.319 | -1.91 | 7.41 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.2574 | 254.73 M | -0.0336 | -0.78 | 123.5 K |
| PLX | Protalix Biotherapeutics | 10.40 | 190.95 M | -0.299 | -2.79 | 34.89 K |
| EVI | Evi Industries Inc | 3.1258 | 183.64 M | -0.0721 | -2.25 | 7.8 K |
| ECF | Ellsworth Convertible Growth and Income | 3.7502 | 171.82 M | -0.0289 | -0.76 | 17.6 K |
| PLG | Platinum Group Metals Ltd | 21.71 | 164.87 M | -0.40 | -1.81 | 2.88 K |
| MHH | Mastech Holdings Inc | 3.86 | 92.51 M | -0.04 | -1.03 | 1.41 K |
| OPHC | Optimumbank Hlds | 5.48 | 73.36 M | -0.12 | -2.14 | 2.23 K |
| BDL | Flanigan's Enterprises | 21.2164 | 70.63 M | -0.3889 | -1.8 | 3.33 K |
| DXR | Daxor Corp | 8.2168 | 62.5 M | -0.2485 | -2.94 | 278 |
| DIT | Amcon Distributing Company | 66.6235 | 61.56 M | -0.4317 | -0.64 | 200 |
| XTNT | Xtant Medical Holdings Inc | 33.00 | 60.4 M | -2.52 | -7.09 | 1.2 K |
| FSP | Franklin Street Properties | 6.0779 | 46.14 M | -0.0754 | -1.23 | 407.8 K |
| AGIG | AGIG | 22.50 | 45.34 M | -1.25 | -5.26 | 169 |
| AREN | The Arena Group Holdings Inc | 3.52 | 44.75 M | -0.88 | -20 | 36 |
| OPTT | Ocean Power Tech Inc | 51.80 | 41.89 M | -5.20 | -9.12 | 15.44 K |
| ATNM | Actinium Pharmaceuticals Inc | 64.4999 | 27.96 M | -0.60 | -0.92 | 10 K |
| ACCS | Access Newswire Inc | 5.7039 | 25.23 M | -0.3328 | -5.51 | 691 |
| TOVX | Theriva Biologics Inc | 25025.00 | 10 M | -1575.00 | -5.92 | 197 |
| ITP | IT Tech Packaging Inc | 16.60 | 3 M | -0.10 | -0.6 | 912 |
| MTNB | Matinas Biopharma Hl | 39.50 | 1.6 M | -2.50 | -5.95 | 1.22 K |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 24.3714 | -0.5271 | -2.12 | 498 | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.2127 | -0.1884 | -0.81 | 2.45 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8101.4502 | 6.25 T | -113.9697 | -1.39 | 19.95 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 36.8276 | 3.88 T | -0.3799 | -1.02 | 41.95 M |
| GOOGL | Alphabet Inc Class A | 37.8298 | 3.88 T | -0.4523 | -1.18 | 33.59 M |
| AMZN | Amazon.com Inc | 33.24 | 2.51 T | -0.423 | -1.26 | 113.86 M |
| META | Meta Platforms Inc | 103.4284 | 1.54 T | -1.2005 | -1.15 | 20.38 M |
| TSLA | Tesla Inc | 15.3507 | 1.2 T | -0.09 | -0.58 | 39.9 M |
| WMT | Walmart Inc. Common Stock | 16.2102 | 862.66 B | -0.2893 | -1.75 | 44.83 M |
| COST | Costco Wholesale | 135.6406 | 410.69 B | -1.815 | -1.32 | 3.06 M |
| NFLX | Netflix Inc | 12.333 | 290.08 B | -0.211 | -1.68 | 138.94 M |
| LIN | Linde Plc | 93.6838 | 234.1 B | -0.9219 | -0.97 | 2.56 M |
| AMGN | Amgen Inc | 118.8512 | 200.5 B | -1.7854 | -1.48 | 2.98 M |
| PEP | Pepsico Inc | 72.9231 | 184.47 B | -0.4223 | -0.58 | 6.08 M |
| TMUS | T-Mobile US | 34.1326 | 184.43 B | -1.3365 | -3.77 | 7.73 M |
| GILD | Gilead Sciences Inc | 73.7546 | 162.47 B | -1.42 | -1.89 | 9.84 M |
| VRTX | Vertex Pharmaceutic | 129.36 | 120.07 B | -3.70 | -2.78 | 1.34 M |
| SBUX | Starbucks Corporation | 49.5507 | 117.63 B | -0.6376 | -1.27 | 9.86 M |
| FTNT | Fortinet Inc | 7.204 | 111.03 B | -0.134 | -1.83 | 42.24 M |
| CSX | CSX Corp | 8.1401 | 98.13 B | -0.1602 | -1.93 | 25.11 M |
| MAR | Marriot International | 64.3267 | 96.11 B | -0.5171 | -0.8 | 3.18 M |
| MNST | Monster Beverage Cp | 25.7683 | 91.5 B | -0.3217 | -1.23 | 7.27 M |
| MELI | MercadoLibre Inc | 122.3236 | 91.19 B | -1.8858 | -1.52 | 619.11 K |
| ADBE | Adobe Systems Inc | 91.46 | 84.34 B | -0.71 | -0.77 | 2.38 M |
| CMCSA | Comcast Corporation | 21.9929 | 78.3 B | -0.2638 | -1.19 | 22.18 M |
| MDLZ | Mondelez Intl Inc | 34.3183 | 77.08 B | -0.5974 | -1.71 | 11.53 M |
| ROST | Ross Stores Inc | 46.9364 | 74.55 B | -0.5866 | -1.23 | 3.42 M |
| SNPS | Synopsys Inc | 50.08 | 71.52 B | -0.39 | -0.77 | 1.47 M |
| ORLY | O'Reilly Automotive | 17.5914 | 71.36 B | -0.282 | -1.58 | 21.6 M |
| REGN | Regeneron Pharmaceuticals | 540.8462 | 68.35 B | -18.4752 | -3.3 | 866.5 K |
| COHR | Coherent Inc | 18.62 | 61.28 B | -0.12 | -0.64 | 319.5 K |
| EA | Electronic Arts Inc | 65.8496 | 52.41 B | -1.0588 | -1.58 | 5.25 M |
| EXC | Exelon Corp | 13.5763 | 48.38 B | -0.1541 | -1.12 | 12.2 M |
| ODFL | Old Dominion Freight Line Inc | 20.3266 | 47.98 B | -0.536 | -2.57 | 3.23 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.8908 | 45.88 B | -0.5985 | -2.44 | 2.39 M |
| TTWO | Take-Two Interactive Software | 35.37 | 42.75 B | -0.32 | -0.9 | 1.22 M |
| KDP | Keurig Dr Pepper Inc | 11.2794 | 40.37 B | -0.1031 | -0.91 | 1.81 M |
| AXON | Axon Enterprise Inc | 18.70 | 39.65 B | -0.14 | -0.74 | 925.4 K |
| UAL | United Airlines Holdings Inc | 55.73 | 37.44 B | -1.09 | -1.92 | 5.12 M |
| ALNY | Alnylam Pharmaceuticals | 104.06 | 35.88 B | -3.32 | -3.09 | 665.1 K |
| ROP | Roper Industries | 182.0129 | 35.84 B | -1.2605 | -0.69 | 568.66 K |
| KMB | Kimberly-Clark Corp | 83.1281 | 35.62 B | -1.1861 | -1.41 | 2.57 M |
| HBAN | Huntington Bcshs | 7.5732 | 35.27 B | -0.0453 | -0.59 | 8.48 M |
| VOD | Vodafone Grp Plc ADR | 16.9271 | 35.12 B | -0.1261 | -0.74 | 3.36 M |
| ACGL | Arch Capital Grp Ltd | 22.9706 | 34.97 B | -0.1426 | -0.62 | 3.37 M |
| STLD | Steel Dynamics Inc | 14.0124 | 34.69 B | -0.0886 | -0.63 | 3.17 M |
| MSTR | Strategy | 17.337 | 33.24 B | -0.219 | -1.25 | 734.66 K |
| NTRS | Northern Trust Corp | 56.5493 | 32.93 B | -0.4528 | -0.79 | 1.45 M |
| CASY | Casey's General Stor | 107.6957 | 32.44 B | -1.9544 | -1.78 | 421.32 K |
| TSEM | Tower Semiconductor | 15.82 | 30.99 B | -0.15 | -0.94 | 446 K |
| KHC | Kraft Heinz Company | 46.3459 | 30.07 B | -0.5786 | -1.23 | 4.2 M |
| ILMN | Illumina Inc | 178.8911 | 29.78 B | -1.6147 | -0.89 | 2.01 M |
| BIIB | Biogen Inc | 286.86 | 29.62 B | -6.35 | -2.17 | 1.68 M |
| RYAAY | Ryanair Hlds Plc ADR | 28.8604 | 29.32 B | -0.2627 | -0.9 | 1.09 M |
| JBHT | J B Hunt Transport | 71.0655 | 27.29 B | -0.6903 | -0.96 | 1.1 M |
| DXCM | Dexcom | 21.255 | 27.2 B | -0.9525 | -4.29 | 2.62 M |
| FCNCA | First Citizens Bancs | 255.2526 | 25.64 B | -1.8692 | -0.73 | 13.9 K |
| CPRT | Copart Inc | 4.93 | 25.18 B | -0.03 | -0.6 | 8.26 M |
| CHRW | C.H. Robinson Ww | 52.7098 | 24.22 B | -1.1178 | -2.08 | 1.1 M |
| INCY | Incyte Corp | 114.24 | 23.31 B | -2.51 | -2.15 | 1.57 M |
| INSM | Insmed Inc | 16.31 | 23.28 B | -0.68 | -4 | 414.98 K |
| EXPD | Expeditors Intl | 42.7906 | 23.04 B | -0.8375 | -1.92 | 1.63 M |
| UTHR | United Therapeutic | 152.63 | 22.48 B | -1.63 | -1.06 | 551 K |
| FWONA | Liberty Media F1 Series A | 27.4196 | 22.23 B | -0.1421 | -0.52 | 1.46 M |
| ULTA | Ulta Beauty Inc | 167.00 | 20.55 B | -3.98 | -2.33 | 1.82 M |
| VTRS | Viatris Inc | 41.578 | 20.12 B | -0.3566 | -0.85 | 4.84 M |
| SBAC | SBA Communications | 96.4753 | 18.55 B | -1.1284 | -1.16 | 1.2 M |
| NBIX | Neurocrine Bioscienc | 54.37 | 17.51 B | -3.26 | -5.66 | 1.35 M |
| AKAM | Akamai Technologies | 57.61 | 17.06 B | -0.29 | -0.5 | 1.83 M |
| CDW | CDW Corporation | 38.1975 | 16.63 B | -0.8671 | -2.22 | 7.48 M |
| ASND | Ascendis Pharma ADR | 17.83 | 16.57 B | -0.24 | -1.33 | 12.62 K |
| JAZZ | Jazz Pharma Plc | 146.59 | 16.01 B | -2.83 | -1.89 | 576 K |
| TSCO | Tractor Supply Company | 15.4779 | 15.9 B | -0.3568 | -2.25 | 3.85 M |
| REG | Regency Centers Corp | 45.4226 | 15.18 B | -0.4921 | -1.07 | 757.1 K |
| PNFP | Pinnacle Finl Ptnrs | 48.5738 | 15.08 B | -0.5186 | -1.06 | 124.39 K |
| TTMI | TTM Technologies | 7.84 | 15.04 B | -0.05 | -0.63 | 414.55 K |
| NVMI | Nova Ltd | 10.55 | 14.48 B | -0.09 | -0.85 | 13.35 K |
| PIRBF | Piraeus Bank S.A. | 206.1392 | 13.82 B | -309.2088 | -60 | 708 |
| UHAL | A M E R C O | 39.2921 | 13.66 B | -2.7827 | -6.61 | 4.61 M |
| IESC | Ies Holdings | 7.63 | 13.22 B | -0.14 | -1.8 | 3.48 K |
| PTC | Ptc Inc | 36.04 | 13.06 B | -0.42 | -1.15 | 1.04 M |
| ICLR | Icon Plc | 74.33 | 13.04 B | -0.68 | -0.91 | 539.71 K |
| LULU | Lululemon Athletica | 47.82 | 12.56 B | -4.68 | -8.91 | 8.46 M |
| TXRH | Texas Roadhouse Inc | 30.7441 | 12.55 B | -0.4304 | -1.38 | 402.72 K |
| MDGL | Madrigal Pharmaceuticals Inc | 14.9765 | 12.53 B | -0.77 | -4.89 | 93.41 K |
| AXSM | Axsome Thera | 8.83 | 12.43 B | -0.36 | -3.92 | 37.7 K |
| HAS | Hasbro Inc | 51.9966 | 12.36 B | -1.622 | -3.03 | 1.86 M |
| ALGN | Align Technology | 66.74 | 12.05 B | -0.91 | -1.35 | 424.89 K |
| COKE | Coca Cola Bot Cons | 18.0353 | 11.88 B | -0.4674 | -2.53 | 406.86 K |
| SANM | Sanmina Corp | 22.67 | 11.71 B | -0.44 | -1.9 | 928.46 K |
| SEIC | Sei Investments Company | 47.8584 | 11.63 B | -0.2727 | -0.57 | 895.28 K |
| SMMT | Summit Therapeu ADR | 10.46 | 11.63 B | -0.18 | -1.69 | 6.6 K |
| BMRN | Biomarin Pharmaceuticals | 95.37 | 11.38 B | -1.08 | -1.12 | 1.52 M |
| SAIA | Saia Inc | 24.51 | 11.35 B | -0.33 | -1.33 | 207.94 K |
| TECH | Bio-Techne Cp | 21.2626 | 11.24 B | -0.331 | -1.53 | 619.05 K |
| FIVE | Five Below Inc | 28.01 | 11.13 B | -0.96 | -3.31 | 1.45 M |
| CYTK | Cytokinetics | 11.82 | 11.12 B | -0.20 | -1.66 | 398.91 K |
| DPZ | Domino's Pizza Inc Common Stock | 95.4648 | 10.75 B | -1.0482 | -1.09 | 359.6 K |
| VICR | Vicor Cp | 9.26 | 10.54 B | -0.19 | -2.01 | 28.21 K |
| LFUS | Littelfuse Inc | 98.4249 | 10.5 B | -1.6773 | -1.68 | 131.57 K |
| SIRI | Sirius XM Holdings | 33.2528 | 10.05 B | -0.2427 | -0.72 | 2.33 M |
| SSB | South State Cp | 62.3397 | 9.89 B | -0.349 | -0.56 | 91.2 K |
| HALO | Halozyme Therapeutic | 17.80 | 9.59 B | -0.14 | -0.78 | 923.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 69.0004 | 1.06 T | -1.3541 | -1.92 | 6.56 M |
| JPM | JP Morgan Chase & Company | 50.6488 | 937.56 B | -0.3722 | -0.73 | 15.15 M |
| WMT | Wal-Mart Stores | 16.1462 | 853.91 B | -0.2881 | -1.75 | 44.83 M |
| V | Visa Inc | 73.5092 | 668.65 B | -0.7722 | -1.04 | 8.87 M |
| JNJ | Johnson & Johnson | 76.3453 | 624.12 B | -0.8521 | -1.1 | 8.98 M |
| MA | Mastercard Inc | 92.0658 | 468.56 B | -0.7051 | -0.76 | 3.85 M |
| ABBV | Abbvie Inc | 37.7455 | 453.92 B | -1.2009 | -3.08 | 12.66 M |
| UNH | Unitedhealth Group Inc | 95.6155 | 384.65 B | -1.3828 | -1.43 | 4.61 M |
| GE | General Electric Company | 125.6675 | 364.65 B | -1.7629 | -1.38 | 16.63 M |
| KO | Coca-Cola Company | 30.9128 | 349.23 B | -0.3844 | -1.23 | 16.06 M |
| HSBC | HSBC Holdings Plc ADR | 22.9016 | 348.97 B | -0.1263 | -0.55 | 1.65 M |
| ORCL | Oracle Corporation | 34.1149 | 345.24 B | -0.1839 | -0.54 | 18.97 M |
| PG | Procter & Gamble Company | 59.4281 | 342.23 B | -0.6829 | -1.14 | 8.94 M |
| HD | Home Depot | 104.3327 | 323.77 B | -0.6702 | -0.64 | 8.06 M |
| MRK | Merck & Company | 36.5457 | 322.26 B | -0.6549 | -1.76 | 14 M |
| NVS | Novartis Ag ADR | 50.9965 | 297.93 B | -0.359 | -0.7 | 1.9 M |
| RTX | Raytheon Technologies | 47.884 | 281.67 B | -0.3739 | -0.77 | 8.84 M |
| WFC | Wells Fargo & Company | 41.109 | 263.76 B | -0.2163 | -0.52 | 16 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.3712 | 255.08 B | -0.0744 | -1.67 | 911.3 K |
| BML-PH | Bank of America Corporation | 11.5522 | 254.47 B | -0.0738 | -0.63 | 12.65 K |
| SHEL | Royal Dutch Shell Plc ADR | 49.76 | 243.8 B | -0.31 | -0.62 | 3.03 M |
| TMO | Thermo Fisher Scientific Inc | 134.2082 | 212.69 B | -1.5128 | -1.11 | 2.61 M |
| BHP | BHP Billiton Ltd ADR | 12.742 | 212.5 B | -0.1433 | -1.11 | 5.75 M |
| UNP | Union Pacific Corp | 66.7592 | 180.68 B | -0.4374 | -0.65 | 6.44 M |
| ABT | Abbott Laboratories | 36.7878 | 175.49 B | -0.4094 | -1.1 | 7.83 M |
| TJX | TJX Companies | 30.5955 | 169.55 B | -0.3206 | -1.04 | 13.37 M |
| BA | Boeing Company | 130.4444 | 164.94 B | -1.3453 | -1.02 | 3.18 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.0411 | 164.61 B | -0.0791 | -1.54 | 1.22 M |
| DIS | Walt Disney Company | 103.9233 | 161.2 B | -1.5203 | -1.44 | 16.56 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 106.3223 | 155.67 B | -0.5628 | -0.53 | 1.61 M |
| CVS | CVS Corp | 68.6297 | 136.38 B | -0.3938 | -0.57 | 5.72 M |
| PLD | Prologis Inc | 31.528 | 135.98 B | -0.6269 | -1.95 | 5.79 M |
| LMT | Lockheed Martin Corp | 166.8581 | 131.1 B | -5.1392 | -2.99 | 3 M |
| UL | Unilever Plc ADR | 34.84 | 130.38 B | -0.5854 | -1.65 | 1.11 M |
| BTI | British American Tobacco Industries ADR | 28.9361 | 129.27 B | -0.3476 | -1.19 | 614.4 K |
| BMY | Bristol-Myers Squibb Company | 46.8555 | 125.61 B | -0.5873 | -1.24 | 6.17 M |
| COF | Capital One Financial Corp | 65.2735 | 124.43 B | -0.4074 | -0.62 | 3 M |
| SYK | Stryker Corp | 85.6522 | 122.28 B | -1.4474 | -1.66 | 4.38 M |
| SONY | Sony Group Corp ADR | 4.6971 | 121.86 B | -0.1032 | -2.15 | 4.42 M |
| PGR | Progressive Corp | 22.6813 | 120.56 B | -0.2208 | -0.96 | 4.89 M |
| LOW | Lowe's Companies | 63.4306 | 113.28 B | -0.6128 | -0.96 | 6.82 M |
| BP | BP Plc ADR | 19.0568 | 113.12 B | -0.1267 | -0.66 | 5.62 M |
| MDT | Medtronic Inc | 57.3887 | 104.98 B | -0.8532 | -1.46 | 10.19 M |
| GSK | Glaxosmithkline Plc ADR | 24.5353 | 101.68 B | -0.2726 | -1.1 | 2.96 M |
| UPS | United Parcel Service | 70.4669 | 96.99 B | -0.8004 | -1.12 | 4 M |
| MCK | Mckesson Corp | 175.0155 | 96.53 B | -0.9335 | -0.53 | 1.33 M |
| ING | ING Groep N.V. ADR | 7.715 | 92.98 B | -0.1179 | -1.51 | 1.82 M |
| VLO | Valero Energy Corp | 47.8719 | 90.64 B | -0.7195 | -1.48 | 7.25 M |
| KKR | KKR & Co. LP | 13.9591 | 89.49 B | -0.1569 | -1.11 | 2.37 M |
| MMM | 3M Company | 93.7212 | 88.45 B | -0.844 | -0.89 | 3.51 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3403 | 86.57 B | -0.031 | -0.92 | 1.03 M |
| SPG | Simon Property Group | 110.5373 | 85.57 B | -2.2317 | -1.98 | 2.24 M |
| EPD | Enterprise Products Partners LP | 12.2771 | 83.94 B | -0.1209 | -0.98 | 4.76 M |
| HCA | Hca Holdings Inc | 63.1716 | 83.52 B | -1.2901 | -2 | 3.93 M |
| PSX | Phillips 66 | 62.3126 | 82.99 B | -0.8374 | -1.33 | 4.11 M |
| MCO | Moody's Corp | 93.1995 | 82.49 B | -0.6056 | -0.65 | 1.19 M |
| ELV | Elevance Health Inc | 112.3326 | 82.37 B | -0.7237 | -0.64 | 2.32 M |
| NGG | National Grid Transco Plc ADR | 39.697 | 81.97 B | -0.3944 | -0.98 | 835.12 K |
| EMR | Emerson Electric Company | 38.3795 | 81.16 B | -0.2226 | -0.58 | 4.88 M |
| NOC | Northrop Grumman Corp | 158.1092 | 75.77 B | -1.7392 | -1.09 | 1.53 M |
| FDX | Fedex Corp | 135.0216 | 75.31 B | -4.7267 | -3.38 | 2.93 M |
| KMI | Kinder Morgan | 14.1076 | 72.91 B | -0.1795 | -1.26 | 21.3 M |
| TRP | Tc Energy Corp | 17.3296 | 72.9 B | -0.1591 | -0.91 | 1.3 M |
| CL | Colgate-Palmolive Company | 51.2985 | 72.08 B | -0.6873 | -1.32 | 3.56 M |
| NWG | Natwest Group Plc ADR | 5.4857 | 71.08 B | -0.0482 | -0.87 | 827.66 K |
| TDG | Transdigm Group Inc | 145.9054 | 67.89 B | -1.6043 | -1.09 | 433.1 K |
| APD | Air Products and Chemicals | 99.7473 | 65.53 B | -0.736 | -0.73 | 1.15 M |
| CRH | CRH Plc ADR | 22.7197 | 65.5 B | -0.1782 | -0.78 | 181.5 K |
| FIX | Comfort Systems USA | 29.7022 | 64.43 B | -0.6363 | -2.1 | 275.05 K |
| AJG | Arthur J. Gallagher & Company | 36.423 | 62.23 B | -0.2081 | -0.57 | 1.49 M |
| TRGP | Targa Resources | 23.8716 | 61.3 B | -0.3888 | -1.6 | 1.2 M |
| TGT | Target Corporation | 53.3264 | 61.08 B | -0.6914 | -1.28 | 7.75 M |
| NKE | Nike Inc | 60.8648 | 60.7 B | -0.9432 | -1.53 | 8.74 M |
| O | Realty Income Corp | 29.4556 | 60.35 B | -0.2434 | -0.82 | 4.88 M |
| CIEN | Ciena Corp | 25.04 | 57.69 B | -0.26 | -1.03 | 1.26 M |
| F | Ford Motor Company | 8.1891 | 56.38 B | -0.1143 | -1.38 | 27.86 M |
| AME | Amtek Inc | 52.6193 | 55.27 B | -0.3728 | -0.7 | 1.56 M |
| NUE | Nucor Corp | 32.6016 | 54.92 B | -0.236 | -0.72 | 2.9 M |
| DAL | Delta Air Lines Inc | 40.9657 | 53.85 B | -0.5995 | -1.44 | 8.73 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.8512 | 53.15 B | -0.4314 | -2.82 | 16.3 K |
| CAH | Cardinal Health | 64.9028 | 52.93 B | -0.3288 | -0.5 | 1.93 M |
| ROK | Rockwell Automation Inc | 87.3959 | 51.26 B | -0.468 | -0.53 | 1.3 M |
| WAB | Wabtec Corp | 75.5037 | 50.56 B | -0.8293 | -1.09 | 1.55 M |
| EW | Edwards Lifesciences Corp | 27.1667 | 48.26 B | -0.3533 | -1.28 | 6.87 M |
| ABEV | Ambev S.A. ADR | 3.0667 | 47.94 B | -0.0836 | -2.65 | 45.07 M |
| VTR | Ventas Inc | 33.9402 | 47.61 B | -0.2099 | -0.61 | 5.12 M |
| DEO | Diageo Plc ADR | 87.9346 | 45.73 B | -0.9595 | -1.08 | 400.8 K |
| IX | Orix Corp ADR | 4.7528 | 43.99 B | -0.0618 | -1.28 | 59.5 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.088 | 43.29 B | -1.1761 | -1.56 | 810.8 K |
| KB | KB Financial Group Inc ADR | 19.4342 | 42.86 B | -0.1737 | -0.89 | 133.75 K |
| WCN | Waste Connections Inc | 33.0679 | 42.68 B | -0.2853 | -0.86 | 709.95 K |
| BDX | Becton Dickinson and Company | 98.0869 | 42.15 B | -0.6789 | -0.69 | 1.34 M |
| LYV | Live Nation Entertainment | 25.39 | 40.97 B | -0.22 | -0.86 | 906.39 K |
| YUM | Yum! Brands | 44.0658 | 40.62 B | -0.2735 | -0.62 | 4.48 M |
| DHI | D.R. Horton | 28.8188 | 40.3 B | -0.4103 | -1.4 | 3.66 M |
| MSCI | MSCI Inc | 62.6425 | 40.18 B | -0.4378 | -0.69 | 1.42 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 14.131 | 39.2 B | -0.1935 | -1.35 | 31.98 K |
| SYY | Sysco Corp | 31.3148 | 39.08 B | -0.3429 | -1.08 | 4.55 M |
| CLS | Celestica Inc | 11.28 | 38.49 B | -0.20 | -1.74 | 187.67 K |
| WAT | Waters Corp | 132.82 | 37.55 B | -1.28 | -0.95 | 725.63 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 4.2191 | -0.8439 | -16.67 | 6.09 K | |
| HMMC | Hemlo Mining Corp. | 11.25 | -2.25 | -16.67 | 22 | |
| CSCI | Cosciens Biopharma Inc | 1300.00 | -183.00 | -12.34 | 2.04 K | |
| WPRT | Westport Fuel Systems Inc | 31.70 | -2.90 | -8.38 | 57.45 K | |
| USA | Americas Silver Corp | 3.90 | -0.30 | -7.14 | 1.97 K | |
| TVA-B | TVA Group Inc | 4.11 | -0.27 | -6.16 | 200 | |
| RUS | Russel Metals | 9.5033 | -0.5846 | -5.8 | 416.6 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.02 | -0.58 | -5.47 | 104.9 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.3562 | -0.4513 | -4.6 | 14.75 K | |
| BDI | Black Diamond Group Ltd | 5.6924 | -0.2707 | -4.54 | 208 K | |
| FFH | Fairfax Financial Holdings Ltd | 523.9271 | -23.5582 | -4.3 | 81.55 K | |
| III | Imperial Metals Corp | 6.90 | -0.30 | -4.17 | 5.04 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 5.90 | -0.25 | -4.07 | 4.01 K | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | -0.1949 | -3.85 | 9.19 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.7461 | -0.3869 | -3.82 | 43.75 K | |
| DOO | Brp Inc | 20.3147 | -0.7903 | -3.74 | 87.3 K | |
| CRRX | Carerx Corp | 5.5102 | -0.1968 | -3.45 | 8.39 K | |
| TA | Transalta Corp | 4.4047 | -0.1558 | -3.42 | 14.11 M | |
| ACX | Act Energy Technologies Ltd | 4.06 | -0.14 | -3.33 | 10.7 K | |
| WRG | Western Energy Services Corp | 421.20 | -14.40 | -3.31 | 353 | |
| MDI | Major Drilling Grp | 4.91 | -0.16 | -3.16 | 90.9 K | |
| KEL | Kelt Exploration Ltd | 4.45 | -0.14 | -3.05 | 955 K | |
| KBL | Kbro Linen Inc | 35.2464 | -1.0362 | -2.86 | 2.9 K | |
| FTS-PG | Fortis Inc Pref G | 9.5485 | -0.2738 | -2.79 | 12.3 K | |
| VBNK | Versabank | 4.6661 | -0.1301 | -2.71 | 4.6 K | |
| AIM-PC | Aimia Inc Pref C | 6.4831 | -0.177 | -2.66 | 11.28 K | |
| SHOP | Shopify Inc | 3.524 | -0.096 | -2.65 | 1.19 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 8.0431 | -0.2091 | -2.53 | 46.98 K | |
| BCE-PH | Bce Inc Pref H | 7.6423 | -0.1976 | -2.52 | 795 | |
| BCE-PM | BCE Inc Pref M | 9.7884 | -0.251 | -2.5 | 14.62 K | |
| BN-PR | Brookfield Corporation | 9.4125 | -0.2364 | -2.45 | 18.22 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.7485 | -0.2308 | -2.31 | 21.41 K | |
| FTS-PI | Fortis Inc Pref I | 7.1902 | -0.1685 | -2.29 | 3.7 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.107 | -0.1431 | -2.29 | 950 | |
| BTE | Baytex Energy Corp | 5.2028 | -0.1219 | -2.29 | 12.63 M | |
| BCT | Briacell Therapeutics Corp | 32.6837 | -0.7428 | -2.22 | 157 | |
| CLS | Celestica Inc Sv | 15.06 | -0.34 | -2.21 | 337.1 K | |
| TPX-B | Molson Coors Canada Inc | 95.6305 | -2.1459 | -2.19 | 2.02 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 10.0897 | -0.2259 | -2.19 | 5.34 K | |
| QBR-A | Quebecor Inc | 12.9083 | -0.2881 | -2.18 | 1.9 K | |
| FTS-PM | Fortis Inc Pref M | 11.497 | -0.2548 | -2.17 | 9.36 K | |
| TC | Tucows Inc | 32.01 | -0.69 | -2.11 | 400 | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 11.8711 | -0.2526 | -2.08 | 16.4 K | |
| EIF | Exchange Income Corp | 15.0518 | -0.3188 | -2.07 | 93.5 K | |
| BN-PT | Brookfield Corporation | 9.0637 | -0.1883 | -2.04 | 19.94 K | |
| QBR-B | Quebecor Inc | 12.8464 | -0.2642 | -2.02 | 255 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 9.972 | -0.2048 | -2.01 | 5 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.41 | -0.11 | -1.99 | 8.39 K | |
| CFW | Calfrac Well Services Ltd | 100.00 | -2.00 | -1.96 | 30.06 K | |
| SGY | Surge Energy Inc | 12.9973 | -0.2589 | -1.95 | 337.32 K | |
| EFN | Element Fleet Management Corp | 10.7983 | -0.2147 | -1.95 | 17.01 M | |
| SEC | Senvest Capital | 154.11 | -2.92 | -1.86 | 100 | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.4074 | -0.121 | -1.85 | 141.42 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.1279 | -0.1908 | -1.85 | 26.88 K | |
| MRE | Martinrea International Inc | 8.6004 | -0.1594 | -1.82 | 170.51 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 7.3724 | -0.1365 | -1.82 | 32.66 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 8.9823 | -0.1653 | -1.81 | 12.05 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.3234 | -0.1133 | -1.76 | 4.66 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 7.6993 | -0.1333 | -1.7 | 27.8 K | |
| ACO-X | ATCO Ltd | 24.1141 | -0.401 | -1.64 | 373 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 9.5892 | -0.1575 | -1.62 | 20.7 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.65 | -0.075 | -1.59 | 4.58 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 8.0611 | -0.13 | -1.59 | 20.86 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.479 | -0.1679 | -1.58 | 23.8 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 9.4076 | -0.1491 | -1.56 | 92.59 K | |
| AFN | Ag Growth International Inc | 21.2405 | -0.3356 | -1.56 | 92.1 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 13.026 | -0.2057 | -1.55 | 20.09 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 9.952 | -0.1555 | -1.54 | 34.93 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.5393 | -0.1645 | -1.54 | 123.78 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 8.7529 | -0.1343 | -1.51 | 17.22 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 10.241 | -0.1559 | -1.5 | 17.04 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 9.3657 | -0.1412 | -1.49 | 7.68 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 8.7328 | -0.1306 | -1.47 | 15.36 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 10.8678 | -0.1583 | -1.44 | 4.62 K | |
| ATD | Alimentation Couche-Tard Inc. | 28.6845 | -0.411 | -1.41 | 6 K | |
| FTS-PK | Fortis Inc Pref K | 10.4442 | -0.1493 | -1.41 | 36.7 K | |
| TECK-A | Teck Resources Limited | 7.4492 | -0.106 | -1.4 | 1.08 K | |
| AAV | Advantage Oil & Gas Ltd | 7.04 | -0.10 | -1.4 | 359.52 K | |
| CSW-A | Corby Spirit and Wine Limited | 11.6081 | -0.1642 | -1.39 | 112.46 K | |
| Y | Yellow Pages Ltd | 11.214 | -0.1577 | -1.39 | 25.3 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 10.6726 | -0.1494 | -1.38 | 25.31 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.5091 | -0.0911 | -1.38 | 2.3 K | |
| GEI | Gibson Energy Inc | 8.0325 | -0.1109 | -1.36 | 1.02 M | |
| ACB | Aurora Cannabis Inc | 87.60 | -1.20 | -1.35 | 15.03 K | |
| PBL | Pollard Banknote Ltd | 6.8712 | -0.0916 | -1.32 | 4.36 K | |
| RAY | Stingray Group Inc. | 4.5873 | -0.0611 | -1.31 | 3.1 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 33.8601 | -0.4499 | -1.31 | 204.64 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.352 | -0.1358 | -1.29 | 15.4 K | |
| CCA | Cogeco Communications Inc | 44.5269 | -0.5832 | -1.29 | 66.65 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 9.2826 | -0.1177 | -1.25 | 7.3 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 11.6416 | -0.1451 | -1.23 | 16.59 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 11.4145 | -0.141 | -1.22 | 6.04 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 13.5137 | -0.1633 | -1.19 | 194.68 K | |
| CGI | CDN General Inv | 13.989 | -0.167 | -1.18 | 5.57 K | |
| BCE-PI | BCE Inc Pref AI | 8.6788 | -0.1001 | -1.14 | 5.03 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 4.2463 | -0.0488 | -1.14 | 41.43 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.9797 | -0.0785 | -1.11 | 76.78 K | |
| QSR | Restaurant Brands International Inc | 35.8338 | -0.3967 | -1.09 | 676.8 K | |
| BIR | Birchcliff Energy Ltd | 3.5219 | -0.0386 | -1.08 | 1.13 M | |
| ADW-B | Andrew Peller Limited | 6.0083 | -0.0653 | -1.08 | 400 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 14.4994 | 28.25 B | -0.1452 | -0.99 | 14.92 K |
| SIRC | Solar Integrated Roofing Corporation | 4.50 | 1.1 M | -3.00 | -40 | 22 |
| SEII | Sharing Economy International Inc | 220.00 | 733.04 K | -8.00 | -3.51 | 75 |
| TLSS | Transportation and Logistics Systems Inc | 67.50 | 588.94 K | -7.50 | -10 | 451 |
| BOMO | Bowmo Inc | 2900.00 | 27.29 K | -500.00 | -14.71 | 7 |
| MMMM | Quad M Solutions Inc | 3.80 | 21.74 K | -0.05 | -1.3 | 14.4 K |
| SIMPQ | Simply Inc | 377.50 | 1.55 K | -10.00 | -2.58 | 197 |
| CYRNQ | CYRNQ | 38.60 | 799 | -0.20 | -0.52 | 1.04 K |
| MDLM | Medley Management Inc | 38.4262 | 612 | -0.2584 | -0.67 | 2.32 K |
| RTNB | root9B Holdings Inc | 19.50 | 610 | -0.75 | -3.7 | 4.41 K |
| SYNE | Synthesis Energy Systems Inc | 56.96 | 157 | -1.92 | -3.26 | 818 |
| PEHD | Perigee Holdings Inc. | 13.24 | 130 | -0.96 | -6.76 | 110 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MGMA | Magma Silver Corp. | 16.00 | -16.00 | -50 | 8 | |
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 7 | |
| PGP | Power Group Projects Corp | 4.00 | -1.00 | -20 | 2.2 K | |
| TM | Trigon Metals Inc | 5.00 | -1.25 | -20 | 100 | |
| ANDC | Andina Copper Corporation | 3.75 | -0.625 | -14.29 | 400 | |
| ATOM | Atomic Minerals Corp | 3.60 | -0.45 | -11.11 | 11 | |
| WEX | Western Exploration Inc | 90.00 | -10.00 | -10 | 55 | |
| NCP | Nickel Creek Platinum Corp. | 17.00 | -1.00 | -5.56 | 954 | |
| RET-A | Reitmans (Canada) Limited | 3.6765 | -0.2112 | -5.43 | 479.5 K | |
| MXL-H | MX Gold Corp | 3.30 | -0.10 | -2.94 | 53.23 K | |
| SKEL | Skeleton Coast Uranium Corp. | 24.00 | -0.60 | -2.44 | 83 | |
| KEEK | Personas Social Incorporated | 20.00 | -0.50 | -2.44 | 2.96 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.15 | -0.05 | -1.56 | 3.4 K |