Loser Volumes for 8 December 2015 from 00:00:00 until 23:59:59
Loser Volumes for 8 December 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 57.7498 | 29.81 B | -2.6329 | -4.36 | 1.2 M |
| PSLV | Sprott Physical Silver Trust ETV | 5.44 | 11.78 B | -0.06 | -1.09 | 196.6 K |
| GSAT | Globalstar | 27.45 | 10.2 B | -0.45 | -1.61 | 472.51 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.2051 | 4.3 B | -0.1586 | -2.49 | 2.26 K |
| PRK | Park National Corp | 64.9356 | 3.35 B | -1.0798 | -1.64 | 11.7 K |
| CET | Central Securities Corp | 11.5452 | 1.55 B | -0.078 | -0.67 | 19.9 K |
| TMP | Tompkinstrustco | 44.798 | 1.33 B | -0.7932 | -1.74 | 20.5 K |
| REPX | Riley Exploration Permian Inc | 16.2151 | 781.7 M | -0.1874 | -1.14 | 276 |
| FRD | Friedman Industries Inc | 5.1632 | 242.08 M | -0.0268 | -0.52 | 6.9 K |
| CMT | Core Molding Technologies Inc | 11.5724 | 209.03 M | -0.5341 | -4.41 | 31.9 K |
| PLX | Protalix Biotherapeutics | 9.21 | 190.95 M | -0.59 | -6.02 | 33.13 K |
| INTT | Intest Corp | 3.65 | 184.7 M | -0.05 | -1.35 | 24.9 K |
| ESP | Espey Mfg. & Electronics | 17.4885 | 172.51 M | -0.2293 | -1.29 | 200 |
| ECF | Ellsworth Convertible Growth and Income | 3.6972 | 171.82 M | -0.0193 | -0.52 | 28.4 K |
| PLG | Platinum Group Metals Ltd | 17.44 | 164.87 M | -0.21 | -1.19 | 2.05 K |
| PED | Pedevco Corp | 30.00 | 163.74 M | -4.00 | -11.76 | 457 |
| SIF | Sifco Industries | 12.46 | 155.92 M | -0.09 | -0.72 | 5.7 K |
| BCV | Bancroft Convertible Fund | 7.581 | 141.4 M | -0.0508 | -0.67 | 11.6 K |
| EPM | Evolution Petroleum Corp | 3.0541 | 141.14 M | -0.0525 | -1.69 | 129.4 K |
| WYY | Widepoint Corp | 7.40 | 109.95 M | -0.10 | -1.33 | 16.85 K |
| TGEN | TGEN | 3.26 | 101.72 M | -0.12 | -3.55 | 9.57 K |
| MHH | Mastech Holdings Inc | 3.83 | 92.51 M | -0.02 | -0.52 | 986 |
| DXR | Daxor Corp | 7.5322 | 62.5 M | -0.2413 | -3.1 | 1.13 K |
| FSP | Franklin Street Properties | 5.7063 | 46.14 M | -0.0349 | -0.61 | 245.2 K |
| AGIG | AGIG | 22.50 | 45.34 M | -1.25 | -5.26 | 742 |
| GRF | Eagle Capital Growth Fund | 4.0477 | 40.44 M | -0.119 | -2.86 | 2.9 K |
| NNVC | Nanoviricides Inc | 20.60 | 35.16 M | -1.00 | -4.63 | 5.34 K |
| TOON | Kartoon Studios Inc | 29.40 | 34.29 M | -0.60 | -2 | 467 |
| ATNM | Actinium Pharmaceuticals Inc | 57.8999 | 27.96 M | -1.20 | -2.03 | 14.95 K |
| INUV | Inuvo Inc | 29.00 | 15.41 M | -1.00 | -3.33 | 5.43 K |
| CVR | Chicago Rivet & Machine Company | 17.6695 | 9.81 M | -1.1849 | -6.28 | 1.1 K |
| ITP | IT Tech Packaging Inc | 15.90 | 3 M | -0.289 | -1.79 | 1.73 K |
| MTNB | Matinas Biopharma Hl | 37.50 | 1.6 M | -1.00 | -2.6 | 2.09 K |
| TPHS | Trinity Pl Hlds Inc | 6.1742 | 1.52 M | -0.0498 | -0.8 | 637 |
| ENSV | Enservco Corpporation | 10.05 | 75.64 K | -0.15 | -1.47 | 5.42 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.34 | -0.8802 | -3.96 | 1 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7663.2402 | 6.25 T | -221.5396 | -2.81 | 23.54 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 11.3979 | 1.87 T | -0.081 | -0.71 | 34.56 M |
| TSLA | Tesla Inc | 15.1147 | 1.2 T | -0.294 | -1.91 | 40.31 M |
| MU | Micron Technology | 14.2392 | 1.12 T | -0.2438 | -1.68 | 18.19 M |
| WMT | Walmart Inc. Common Stock | 16.5599 | 862.66 B | -0.2473 | -1.47 | 31.13 M |
| ASML | ASML Holding N.V. ADR | 81.756 | 694.91 B | -0.7225 | -0.88 | 631.45 K |
| INTC | Intel Corp | 27.4655 | 503.76 B | -0.1857 | -0.67 | 13.38 M |
| CSCO | Cisco Systems Inc | 19.7335 | 444.44 B | -0.2472 | -1.24 | 18.64 M |
| AZN | Astrazeneca Plc ADR | 47.1291 | 260.96 B | -0.6181 | -1.29 | 1.75 M |
| TXN | Texas Instruments | 43.2639 | 259.37 B | -0.5102 | -1.17 | 3.67 M |
| LIN | Linde Plc | 89.2122 | 234.1 B | -2.3741 | -2.59 | 2.11 M |
| ADI | Analog Devices | 47.4474 | 185.19 B | -0.3925 | -0.82 | 2.18 M |
| MRVL | Marvell Technology Inc | 7.6836 | 183.11 B | -0.6114 | -7.37 | 8.31 M |
| VZ | Verizon Communications Inc | 26.2491 | 182.97 B | -0.2068 | -0.78 | 13.78 M |
| QCOM | Qualcomm Inc | 37.0833 | 180.35 B | -2.2109 | -5.63 | 18.92 M |
| HON | Honeywell International Inc. Common Stock | 74.5829 | 156.05 B | -1.1042 | -1.46 | 3.02 M |
| IBKR | Interactive Brokers | 10.8839 | 155.65 B | -0.1245 | -1.13 | 2.2 M |
| ISRG | Intuitive Surg Inc | 57.0155 | 117.59 B | -1.0422 | -1.8 | 2.65 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.6956 | 103.79 B | -0.3959 | -1.36 | 1.26 M |
| CSX | CSX Corp | 7.1551 | 98.13 B | -0.2978 | -4 | 42.69 M |
| CME | CME Group Inc | 63.9876 | 91.89 B | -0.8047 | -1.24 | 1.14 M |
| CMCSA | Comcast Corporation | 21.5159 | 78.3 B | -0.2999 | -1.37 | 33.25 M |
| INTU | Intuit Inc | 90.8966 | 77.01 B | -0.4715 | -0.52 | 1.45 M |
| AEP | American Electric Power Company | 38.9392 | 73.41 B | -0.2578 | -0.66 | 2.3 M |
| PCAR | Paccar Inc | 21.672 | 68.81 B | -0.255 | -1.16 | 4.88 M |
| MPWR | Monolithic Power Sys | 60.5325 | 68.64 B | -0.4205 | -0.69 | 144.8 K |
| WBD | Discovery Inc Series A | 29.43 | 65.06 B | -1.27 | -4.14 | 4.31 M |
| COHR | Coherent Inc | 18.57 | 61.28 B | -0.18 | -0.96 | 138.1 K |
| NBIS | Nebius Group N.V. | 15.06 | 56.1 B | -0.24 | -1.57 | 2.91 M |
| BKR | Baker Hughes A Ge Co. Cl A | 26.5364 | 55.65 B | -0.2634 | -0.98 | 3.16 M |
| FAST | Fastenal Company | 7.6622 | 52.98 B | -0.1201 | -1.54 | 9.26 M |
| NDAQ | Nasdaq Inc | 16.3147 | 51.14 B | -0.1014 | -0.62 | 4.36 M |
| FITB | Fifth Third Bancorp | 13.9124 | 50.56 B | -0.5279 | -3.66 | 12.69 M |
| EBAY | Ebay Inc | 25.5363 | 48.54 B | -0.2306 | -0.89 | 8.94 M |
| EXC | Exelon Corp | 13.1935 | 48.38 B | -0.1094 | -0.82 | 8.02 M |
| ODFL | Old Dominion Freight Line Inc | 19.4173 | 47.98 B | -0.3381 | -1.71 | 2.67 M |
| FLEX | Flextronics Intl Ltd | 7.9575 | 46.87 B | -0.1382 | -1.71 | 9.2 M |
| MCHP | Microchip Technology | 18.9219 | 44.1 B | -0.1925 | -1.01 | 3.36 M |
| IDXX | Idexx Laboratories | 69.54 | 42.55 B | -0.65 | -0.93 | 476.24 K |
| JD | Jd.com Inc ADR | 29.0017 | 40.64 B | -0.5821 | -1.97 | 7.79 M |
| AXON | Axon Enterprise Inc | 16.93 | 39.65 B | -0.34 | -1.97 | 1.78 M |
| ESLT | Elbit Systems Ltd | 77.017 | 37.87 B | -1.093 | -1.4 | 17.8 K |
| UAL | United Airlines Holdings Inc | 58.65 | 37.44 B | -1.87 | -3.09 | 4.67 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.8392 | 37.41 B | -0.2116 | -0.68 | 1.01 M |
| BIDU | Baidu Inc ADR | 205.02 | 36.54 B | -3.52 | -1.69 | 3.93 M |
| ROP | Roper Industries | 175.2306 | 35.84 B | -1.8625 | -1.05 | 395.15 K |
| HBAN | Huntington Bcshs | 7.2752 | 35.27 B | -0.2138 | -2.85 | 14.83 M |
| VOD | Vodafone Grp Plc ADR | 16.4177 | 35.12 B | -0.3379 | -2.02 | 6.33 M |
| ON | On Semiconductor | 10.46 | 35.04 B | -0.78 | -6.94 | 12.63 M |
| STLD | Steel Dynamics Inc | 13.3436 | 34.69 B | -0.1047 | -0.78 | 3.23 M |
| NTAP | Netapp Inc | 23.8504 | 32.26 B | -0.3453 | -1.43 | 3.62 M |
| ERIC | Ericsson ADR | 6.8708 | 30.89 B | -0.2285 | -3.22 | 3.86 M |
| CINF | Cincinnati Financial | 46.0656 | 27.75 B | -0.2642 | -0.57 | 512 K |
| JBHT | J B Hunt Transport | 66.9418 | 27.29 B | -1.8166 | -2.64 | 673.08 K |
| WTW | Weight Watchers International, Inc | 103.92 | 27.24 B | -2.6382 | -2.48 | 456.36 K |
| SATS | Echostar Corp | 24.8306 | 26.67 B | -0.4265 | -1.69 | 98.95 K |
| LPLA | Lpl Financial Hld | 39.5864 | 25.86 B | -0.9136 | -2.26 | 1.1 M |
| FCNCA | First Citizens Bancs | 235.7609 | 25.64 B | -7.6213 | -3.13 | 19.6 K |
| TROW | T Rowe Price Group | 50.5506 | 24.63 B | -0.7162 | -1.4 | 1.9 M |
| WWD | Woodward Inc | 45.2811 | 24.54 B | -1.4875 | -3.18 | 435.26 K |
| CHRW | C.H. Robinson Ww | 47.3004 | 24.22 B | -1.2273 | -2.53 | 3.41 M |
| FWONK | Liberty Media F1 Series K | 26.7881 | 24.18 B | -0.3538 | -1.3 | 1.42 M |
| MKSI | Mks Instruments Inc | 33.493 | 23.32 B | -0.2287 | -0.68 | 380.4 K |
| PFG | Principal Financial Group Inc | 32.942 | 23.18 B | -0.5462 | -1.63 | 1.54 M |
| EXPD | Expeditors Intl | 41.151 | 23.04 B | -0.4319 | -1.04 | 2.74 M |
| FWONA | Liberty Media F1 Series A | 26.5532 | 22.23 B | -0.2978 | -1.11 | 969.8 K |
| STRL | Sterling Constructio | 6.04 | 22.01 B | -0.29 | -4.58 | 132.42 K |
| FFIV | F5 Networks Inc | 103.45 | 21.9 B | -0.56 | -0.54 | 818.65 K |
| ENTG | Entegris Inc | 12.7725 | 20.61 B | -0.0766 | -0.6 | 254.52 K |
| EVRG | Evergy Inc | 28.7085 | 19.97 B | -0.1457 | -0.5 | 1.26 M |
| CHTR | Charter Communications | 186.59 | 19.82 B | -1.22 | -0.65 | 1.65 M |
| PAAS | Pan Amer Silver Corp | 6.114 | 18.62 B | -0.1394 | -2.23 | 1.74 M |
| SBAC | SBA Communications | 98.989 | 18.55 B | -1.0367 | -1.04 | 783.2 K |
| GMAB | Genmab A/S ADR | 13.709 | 17.91 B | -0.147 | -1.06 | 2 K |
| EWBC | East West Bancorp | 33.5762 | 17.9 B | -0.3092 | -0.91 | 727.36 K |
| AKAM | Akamai Technologies | 55.10 | 17.06 B | -0.61 | -1.09 | 1.82 M |
| RGLD | Royal Gold Inc | 33.013 | 16.94 B | -0.7313 | -2.17 | 735.4 K |
| NDSN | Nordson Corp | 62.5079 | 16.28 B | -1.8041 | -2.81 | 253.9 K |
| AMKR | Amkor Technology | 6.1651 | 16.19 B | -0.093 | -1.49 | 905.2 K |
| NWS | News Cp Cl B | 12.1996 | 16.19 B | -0.3361 | -2.68 | 685.14 K |
| SSNC | SS&C Technologies | 31.1128 | 16.12 B | -0.3421 | -1.09 | 1.32 M |
| JAZZ | Jazz Pharma Plc | 141.79 | 16.01 B | -1.01 | -0.71 | 405.7 K |
| CG | The Carlyle Group | 10.1702 | 15.99 B | -0.3492 | -3.32 | 2.53 M |
| PNFP | Pinnacle Finl Ptnrs | 47.3758 | 15.08 B | -0.7331 | -1.52 | 167.82 K |
| LOGI | Logitech Int S.A. | 12.8203 | 14.77 B | -0.3003 | -2.29 | 154.06 K |
| NWSA | News Cp Cl A | 11.8974 | 14.33 B | -0.326 | -2.67 | 2.55 M |
| LECO | Lincoln Elec Hld | 44.4249 | 13.72 B | -0.9882 | -2.18 | 579 K |
| UHAL | A M E R C O | 38.6253 | 13.66 B | -0.6029 | -1.54 | 485 K |
| ARCC | Ares Capital Corp | 5.5998 | 13.36 B | -0.044 | -0.78 | 2.95 M |
| IESC | Ies Holdings | 7.50 | 13.22 B | -0.10 | -1.32 | 20.03 K |
| SMTC | Semtech Corp | 19.43 | 12.92 B | -0.11 | -0.56 | 263.27 K |
| VIRT | Virtu Financial Cm A | 13.9976 | 12.84 B | -0.1099 | -0.78 | 194.69 K |
| TXRH | Texas Roadhouse Inc | 30.6826 | 12.55 B | -0.2372 | -0.77 | 391.09 K |
| MDGL | Madrigal Pharmaceuticals Inc | 13.1075 | 12.53 B | -0.231 | -1.73 | 79.22 K |
| ZBRA | Zebra Technologies | 75.51 | 12.24 B | -0.64 | -0.84 | 526.41 K |
| ARWR | Arrowhead Pharma | 6.19 | 12.22 B | -0.05 | -0.8 | 1.06 M |
| AGNC | Agnc Investment Corp | 4.8888 | 12.12 B | -0.0252 | -0.51 | 2.71 M |
| TRMB | Trimble Navigation | 21.95 | 11.74 B | -0.28 | -1.26 | 1.17 M |
| SANM | Sanmina Corp | 21.07 | 11.71 B | -0.88 | -4.01 | 990.96 K |
| SEIC | Sei Investments Company | 46.9345 | 11.63 B | -0.9591 | -2 | 706.35 K |
| SAIA | Saia Inc | 21.19 | 11.35 B | -0.24 | -1.12 | 283.32 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 18.0648 | 2.16 T | -0.1253 | -0.69 | 6.13 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 200105.00 | 1.06 T | -3395.00 | -1.67 | 310 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 133.36 | 1.06 T | -2.24 | -1.65 | 4.06 M |
| JPM | JP Morgan Chase & Company | 50.1019 | 937.56 B | -0.79 | -1.55 | 13.08 M |
| WMT | Wal-Mart Stores | 16.4945 | 853.91 B | -0.2463 | -1.47 | 31.13 M |
| V | Visa Inc | 73.565 | 668.65 B | -0.4466 | -0.6 | 11.34 M |
| XOM | Exxon Mobil Corporation | 52.0887 | 650.3 B | -1.5146 | -2.83 | 24.22 M |
| JNJ | Johnson & Johnson | 77.2351 | 624.12 B | -0.6787 | -0.87 | 8.01 M |
| BAC | Bank of America Corporation | 13.7272 | 434.88 B | -0.2795 | -2 | 84.87 M |
| CAT | Caterpillar Inc | 51.8505 | 412.02 B | -1.4182 | -2.66 | 6.87 M |
| CVX | Chevron Corp | 55.8064 | 387.21 B | -0.5423 | -0.96 | 13.4 M |
| GE | General Electric Company | 126.7168 | 364.65 B | -0.7555 | -0.59 | 11.11 M |
| HSBC | HSBC Holdings Plc ADR | 22.0234 | 348.97 B | -0.597 | -2.64 | 3.86 M |
| PG | Procter & Gamble Company | 61.7389 | 342.23 B | -0.4923 | -0.79 | 8.31 M |
| MS | Morgan Stanley | 25.3822 | 339.4 B | -0.4621 | -1.79 | 10.61 M |
| GS | Goldman Sachs Group | 148.2762 | 317.05 B | -2.0833 | -1.39 | 2.66 M |
| NVS | Novartis Ag ADR | 50.835 | 297.93 B | -0.365 | -0.71 | 3.23 M |
| RY | Royal Bank of Canada | 36.5465 | 289.69 B | -0.7691 | -2.06 | 1.35 M |
| RTX | Raytheon Technologies | 46.9767 | 281.67 B | -0.8375 | -1.75 | 11.14 M |
| WFC | Wells Fargo & Company | 40.5867 | 263.76 B | -0.761 | -1.84 | 19.95 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.3171 | 255.08 B | -0.0947 | -2.15 | 1.08 M |
| SHEL | Royal Dutch Shell Plc ADR | 45.79 | 243.8 B | -0.51 | -1.1 | 4.9 M |
| AXP | American Express Company | 60.228 | 232.56 B | -0.6031 | -0.99 | 7.67 M |
| TM | Toyota Motor Corp Ltd | 96.0171 | 230.43 B | -2.0611 | -2.1 | 516.03 K |
| C | Citigroup Inc | 39.4876 | 224.93 B | -0.747 | -1.86 | 14.79 M |
| ANET | Arista Networks Inc | 4.575 | 222.38 B | -0.0638 | -1.38 | 7.28 M |
| NVO | Novo Nordisk A/S ADR | 49.0935 | 213.34 B | -0.2928 | -0.59 | 969.36 K |
| BHP | BHP Billiton Ltd ADR | 11.6722 | 212.5 B | -0.511 | -4.19 | 7.94 M |
| TD | Toronto Dominion Bank | 25.3285 | 196.96 B | -0.57 | -2.2 | 1.42 M |
| IBM | International Business Machines | 85.8263 | 194.23 B | -0.9325 | -1.07 | 4.08 M |
| APH | Amphenol Corp | 12.304 | 193.68 B | -0.0861 | -0.69 | 3.83 M |
| TTE | Totalenergies Se ADR | 21.0895 | 191.7 B | -0.2423 | -1.14 | 2.35 M |
| SAN | Banco Santander ADR | 3.2962 | 189.56 B | -0.1038 | -3.05 | 7.73 M |
| UNP | Union Pacific Corp | 60.1191 | 180.68 B | -1.3439 | -2.19 | 8.12 M |
| SCHW | The Charles Schwab Corp | 29.6558 | 176.71 B | -0.1927 | -0.65 | 6.12 M |
| BLK | Blackrock Inc | 270.4716 | 168.9 B | -5.0615 | -1.84 | 758.72 K |
| BA | Boeing Company | 130.0319 | 164.94 B | -3.103 | -2.33 | 5.02 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.9752 | 164.61 B | -0.0923 | -1.82 | 1.36 M |
| DIS | Walt Disney Company | 103.0166 | 161.2 B | -1.2364 | -1.19 | 7.48 M |
| ETN | Eaton Corp | 40.9704 | 161.19 B | -1.3219 | -3.13 | 5.69 M |
| T | American Telephone and Telegraph Inc. | 14.4368 | 159.53 B | -0.1791 | -1.23 | 28.42 M |
| BX | Blackstone Inc | 18.098 | 152.17 B | -0.2534 | -1.38 | 6.48 M |
| SCCO | Southern Copper Corp | 16.4588 | 152.03 B | -0.7699 | -4.47 | 2.57 M |
| RIO | Rio Tinto Plc ADR | 12.9635 | 148.82 B | -1.1417 | -8.09 | 7.86 M |
| COP | ConocoPhillips | 35.4756 | 146.44 B | -0.5068 | -1.41 | 8.72 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.326 | 140.48 B | -0.1002 | -2.26 | 2.19 M |
| CB | Chubb Ltd | 94.9392 | 137.01 B | -0.9661 | -1.01 | 2.22 M |
| CVS | CVS Corp | 69.7748 | 136.38 B | -0.496 | -0.71 | 4.64 M |
| DHR | Danaher Corp | 39.1169 | 136.25 B | -0.2165 | -0.55 | 5.64 M |
| PLD | Prologis Inc | 31.2994 | 135.98 B | -0.1622 | -0.52 | 2.18 M |
| GLW | Corning Inc | 13.6364 | 134.31 B | -0.1606 | -1.16 | 11.1 M |
| UL | Unilever Plc ADR | 34.7994 | 130.38 B | -0.4146 | -1.18 | 1.29 M |
| BTI | British American Tobacco Industries ADR | 28.4461 | 129.27 B | -0.4525 | -1.57 | 1.02 M |
| COF | Capital One Financial Corp | 63.9017 | 124.43 B | -1.2222 | -1.88 | 2.63 M |
| SPGI | S&P Global Inc | 86.9682 | 124.32 B | -1.0708 | -1.22 | 1.22 M |
| PH | Parker-Hannifin Corp | 82.9506 | 124.26 B | -2.1045 | -2.47 | 1.4 M |
| BMO | Bank of Montreal | 36.5515 | 123.71 B | -0.6496 | -1.75 | 1.03 M |
| ENB | Enbridge Inc | 16.4959 | 123.16 B | -0.107 | -0.64 | 3.75 M |
| SYK | Stryker Corp | 83.0416 | 122.28 B | -0.5506 | -0.66 | 1.04 M |
| SONY | Sony Group Corp ADR | 4.4941 | 121.86 B | -0.0906 | -1.98 | 6.4 M |
| HDB | Hdfc Bank Ltd ADR | 12.0452 | 118.74 B | -0.1798 | -1.47 | 1.61 M |
| CM | Canadian Imperial Bank of Commerce | 18.3611 | 106.37 B | -0.3327 | -1.78 | 746.2 K |
| BNS | Bank of Nova Scotia | 24.5532 | 106.19 B | -0.3715 | -1.49 | 825.3 K |
| TT | Trane Technologies Plc | 36.1903 | 106.04 B | -1.2355 | -3.3 | 3.53 M |
| IBN | Icici Bank Ltd ADR | 6.5929 | 104.86 B | -0.0759 | -1.14 | 10.46 M |
| GD | General Dynamics Corp | 112.8981 | 103.25 B | -0.8666 | -0.76 | 1.42 M |
| EQNR | Equinor ASA ADR | 7.9941 | 102.07 B | -0.0681 | -0.84 | 2.92 M |
| GSK | Glaxosmithkline Plc ADR | 23.9236 | 101.68 B | -0.3028 | -1.25 | 3.08 M |
| NEM | Newmont Mining Corp | 15.1542 | 101.12 B | -0.2893 | -1.87 | 6.7 M |
| PNC | PNC Bank | 67.6379 | 100.09 B | -1.1622 | -1.69 | 2.9 M |
| USB | U.S. Bancorp | 29.8352 | 98.65 B | -0.3837 | -1.27 | 6.75 M |
| PWR | Quanta Services | 19.9568 | 98.11 B | -0.571 | -2.78 | 3.84 M |
| UPS | United Parcel Service | 69.2014 | 96.99 B | -0.8824 | -1.26 | 3.74 M |
| BCS | Barclays Plc ADR | 9.589 | 93.4 B | -0.2811 | -2.85 | 2.83 M |
| ING | ING Groep N.V. ADR | 7.5016 | 92.98 B | -0.1741 | -2.27 | 3.21 M |
| BN | Brookfield Corporation | 9.9533 | 92.05 B | -0.2657 | -2.6 | 4.11 M |
| CMI | Cummins Inc | 68.5964 | 91.77 B | -0.9356 | -1.35 | 3.66 M |
| FCX | Freeport-Mcmoran Inc | 6.0989 | 91.29 B | -0.4433 | -6.78 | 57.81 M |
| MPC | Marathon Petroleum Corp | 38.2802 | 91.16 B | -0.6969 | -1.79 | 4.99 M |
| KKR | KKR & Co. LP | 13.2245 | 89.49 B | -0.1155 | -0.87 | 4.22 M |
| MMM | 3M Company | 93.8469 | 88.45 B | -0.5746 | -0.61 | 2.81 M |
| JCI | Johnson Controls Intl | 20.9381 | 87.42 B | -0.3781 | -1.77 | 2.03 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3899 | 86.57 B | -0.0496 | -1.44 | 439.4 K |
| MCO | Moody's Corp | 91.7263 | 82.49 B | -2.3138 | -2.46 | 1.2 M |
| ELV | Elevance Health Inc | 113.9079 | 82.37 B | -1.0213 | -0.89 | 3.46 M |
| CP | Canadian Pacific Railway | 22.9592 | 81.96 B | -0.7918 | -3.33 | 10.34 M |
| EMR | Emerson Electric Company | 36.2917 | 81.16 B | -0.9441 | -2.54 | 6.18 M |
| ICE | Intercontinental Exchange | 45.702 | 80.99 B | -0.4357 | -0.94 | 2.07 M |
| TRV | The Travelers Companies Inc | 89.9305 | 80.03 B | -0.4882 | -0.54 | 1.99 M |
| ITW | Illinois Tool Works Inc | 72.115 | 79.67 B | -0.8674 | -1.19 | 1.79 M |
| CNI | Canadian National Railway | 44.1213 | 79.21 B | -0.8786 | -1.95 | 1.33 M |
| NSC | Norfolk Southern Corp | 69.2742 | 78.28 B | -4.1731 | -5.68 | 4.93 M |
| AMT | American Tower Corp | 74.6579 | 76.71 B | -0.6242 | -0.83 | 2.65 M |
| E | Eni S.P.A. ADR | 16.0292 | 76.05 B | -0.4746 | -2.88 | 251.5 K |
| AON | AON Plc | 86.2678 | 75.99 B | -1.4877 | -1.7 | 1.16 M |
| FDX | Fedex Corp | 126.3773 | 75.31 B | -3.5599 | -2.74 | 2.15 M |
| ECL | Ecolab Inc | 103.4259 | 74.06 B | -1.7687 | -1.68 | 1.04 M |
| KMI | Kinder Morgan | 9.409 | 72.91 B | -0.419 | -4.26 | 159.17 M |
| TRP | Tc Energy Corp | 16.5506 | 72.9 B | -0.2085 | -1.24 | 1.96 M |
| HLT | Hilton Inc | 43.9216 | 72.89 B | -0.2925 | -0.66 | 1.36 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 15.4963 | 153.99 M | -0.1944 | -1.24 | 2.96 K |
| USA | Americas Silver Corp | 3.60 | -0.60 | -14.29 | 49.66 K | |
| BCT | Briacell Therapeutics Corp | 29.7125 | -3.714 | -11.11 | 171 | |
| TA | Transalta Corp | 3.568 | -0.2871 | -7.45 | 2.39 M | |
| III | Imperial Metals Corp | 6.40 | -0.50 | -7.25 | 22.19 K | |
| CXI | Currency Exchange International Corp | 20.03 | -1.53 | -7.1 | 9.5 K | |
| IMP | Intermap Tech Corp | 4.00 | -0.30 | -6.98 | 6.6 K | |
| MRD | Melcor Dev | 8.5961 | -0.5494 | -6.01 | 11.85 K | |
| MX | Methanex Corp | 38.8025 | -2.4635 | -5.97 | 340.57 K | |
| TVA-B | TVA Group Inc | 4.50 | -0.28 | -5.86 | 3.38 K | |
| ENB-PV | Enbridge Inc Pref 1 | 8.3728 | -0.438 | -4.97 | 20.98 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 7.2957 | -0.3451 | -4.52 | 14.76 K | |
| TECK-B | Teck Resources Limited | 4.1551 | -0.1916 | -4.41 | 3.66 M | |
| ATS | Ats Corp | 11.74 | -0.54 | -4.4 | 344.5 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 4.6514 | -0.2098 | -4.32 | 33.45 K | |
| TCL-A | Transcontinental Inc | 11.3708 | -0.4953 | -4.17 | 303.52 K | |
| TRZ | Transat At Inc | 5.88 | -0.25 | -4.08 | 29.94 K | |
| HBM | Hudbay Minerals Inc | 5.0615 | -0.2138 | -4.05 | 855.3 K | |
| LUG | Lundin Gold Inc | 3.3443 | -0.1361 | -3.91 | 3.9 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 10.496 | -0.4153 | -3.81 | 15.4 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 8.6243 | -0.3278 | -3.66 | 9.53 K | |
| CJR-B | Corus Entertainment Inc | 5.3735 | -0.1978 | -3.55 | 270.3 K | |
| MFC | Manulife Fin | 13.123 | -0.4796 | -3.53 | 4.07 M | |
| FSZ | Fiera Capital Corp | 4.8463 | -0.1766 | -3.52 | 26.56 K | |
| NPI-PA | Northland Power Inc Pref A | 8.1557 | -0.2912 | -3.45 | 8.46 K | |
| RBA | Rb Global Inc | 27.137 | -0.9433 | -3.36 | 178.12 K | |
| MKP | Mcan Mortgage Corp | 4.4754 | -0.1553 | -3.35 | 25.35 K | |
| BCE-PD | Bce Inc Pref D | 6.9692 | -0.2403 | -3.33 | 31.37 K | |
| DII-B | Dorel Industries Inc | 9.842 | -0.3359 | -3.3 | 39.43 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 25.0979 | -0.8363 | -3.22 | 2.9 K | |
| AGI | Alamos Gold Inc Cls A | 4.0117 | -0.1306 | -3.15 | 359.58 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.1915 | -0.3588 | -3.11 | 100 | |
| ENB-PFU | Enbridge Inc Pref L | 8.8465 | -0.2775 | -3.04 | 49.69 K | |
| EFN | Element Fleet Management Corp | 10.0784 | -0.3158 | -3.04 | 2.2 M | |
| BCE-PB | BCE Inc Pref AB | 7.0117 | -0.2193 | -3.03 | 18.95 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 11.1245 | -0.3405 | -2.97 | 34.21 K | |
| IFP | Interfor Corp | 12.0388 | -0.3662 | -2.95 | 249.3 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 8.9644 | -0.2716 | -2.94 | 135.81 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.7143 | -0.7472 | -2.93 | 364.34 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 8.8166 | -0.2662 | -2.93 | 46.2 K | |
| WFG | West Fraser Timber CO Ltd | 45.4819 | -1.3583 | -2.9 | 257.4 K | |
| ENB-PY | Enbridge Inc Pref 3 | 7.8783 | -0.2331 | -2.87 | 88.02 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.168 | -0.1496 | -2.81 | 15.82 K | |
| TA-PJ | TransAlta Corp Pref J | 6.5279 | -0.1879 | -2.8 | 28.55 K | |
| BN-PZ | Brookfield Corporation | 10.0585 | -0.2832 | -2.74 | 15.83 K | |
| BTE | Baytex Energy Corp | 4.0029 | -0.1125 | -2.73 | 5.74 M | |
| CSW-A | Corby Spirit and Wine Limited | 10.6342 | -0.2944 | -2.69 | 54.2 K | |
| H | Hydro One Ltd | 14.911 | -0.4086 | -2.67 | 597.1 K | |
| FTS | Fortis Inc | 24.1782 | -0.6527 | -2.63 | 1.22 M | |
| ACO-X | ATCO Ltd | 22.5876 | -0.6058 | -2.61 | 299.73 K | |
| CKI | Clarke Inc | 6.4239 | -0.1716 | -2.6 | 2 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 7.885 | -0.2075 | -2.56 | 62.17 K | |
| SGR-U | Slate Grocery REIT | 4.1696 | -0.1093 | -2.55 | 1.1 K | |
| BBD-B | Bombardier Inc Series B | 28.75 | -0.75 | -2.54 | 200.16 K | |
| CP | Canadian Pacific Kansas City Ltd | 31.1976 | -0.8125 | -2.54 | 2.78 M | |
| LIF | Labrador Iron Ore Royalty Corp | 4.0653 | -0.1055 | -2.53 | 412.98 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 11.8513 | -0.3028 | -2.49 | 6.76 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.1427 | -0.2586 | -2.49 | 18.67 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.4453 | -0.317 | -2.48 | 1.6 K | |
| SII | Sprott Inc | 13.6667 | -0.3468 | -2.47 | 21.15 K | |
| BBD-PC | Bombardier Inc Pref C | 3.6668 | -0.0923 | -2.46 | 27.37 K | |
| BU | Burcon Nutrascience Corp | 33.0852 | -0.8271 | -2.44 | 4.17 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 11.3292 | -0.2799 | -2.41 | 25.94 K | |
| BN-PFE | Brookfield Corporation | 10.2798 | -0.2529 | -2.4 | 11.28 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 5.6493 | -0.138 | -2.38 | 32.49 K | |
| WILD | Wildbrain Ltd | 7.9697 | -0.1932 | -2.37 | 1.69 M | |
| ORIO | ORIO | 12.1959 | -0.2939 | -2.35 | 887 | |
| LAS-A | Lassonde Industries Inc | 131.693 | -3.169 | -2.35 | 336 | |
| CTC-A | Canadian Tire Corporation Limited | 88.1793 | -2.0993 | -2.33 | 362.8 K | |
| POW | Power Corp of Canada Sv | 16.9271 | -0.402 | -2.32 | 717.56 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 10.4933 | -0.2479 | -2.31 | 3.39 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 9.7514 | -0.2292 | -2.3 | 4.05 K | |
| HPS-A | Hammond Power Solutions Inc | 4.1585 | -0.0974 | -2.29 | 6.15 K | |
| CU | Canadian Utilities Ltd Cl A NV | 18.2609 | -0.4217 | -2.26 | 394.9 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.3319 | -0.2377 | -2.25 | 11.94 K | |
| BN-PFA | Brookfield Corporation | 9.7954 | -0.2253 | -2.25 | 37.53 K | |
| ALS | Altius Minerals Corp | 8.6239 | -0.1982 | -2.25 | 182.81 K | |
| CFP | Canfor Corp | 19.60 | -0.45 | -2.24 | 413.1 K | |
| ADN | Acadian Timber Corp | 10.008 | -0.2264 | -2.21 | 20.09 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 5.8151 | -0.1302 | -2.19 | 9.88 K | |
| HLF | High Liner | 9.4045 | -0.2099 | -2.18 | 29.5 K | |
| FTS-PI | Fortis Inc Pref I | 6.797 | -0.1516 | -2.18 | 3.95 K | |
| BDI | Black Diamond Group Ltd | 5.1592 | -0.1149 | -2.18 | 228 K | |
| OGI | Organigram Holdings Inc | 3.60 | -0.08 | -2.17 | 90.38 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.9511 | -0.2211 | -2.17 | 9.55 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.0792 | -0.1346 | -2.17 | 4.11 K | |
| RBN-UN | Blue Ribbon Income Fund | 3.9451 | -0.0855 | -2.12 | 35.76 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 12.9248 | -0.2782 | -2.11 | 5.84 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 8.0126 | -0.1711 | -2.09 | 64.25 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 12.1573 | -0.2592 | -2.09 | 6.74 K | |
| EXE | Extendicare Inc | 5.0965 | -0.1084 | -2.08 | 296.1 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 7.575 | -0.1607 | -2.08 | 20.79 K | |
| EMA | Emera Incorporated | 24.7806 | -0.5246 | -2.07 | 562.54 K | |
| PWF-PA | Power Financial Corp Pref A | 6.8569 | -0.1428 | -2.04 | 1 K | |
| BN | Brookfield Corporation | 13.4709 | -0.2797 | -2.03 | 2.37 M | |
| SIA | Sienna Senior Living Inc | 8.7103 | -0.1797 | -2.02 | 136.44 K | |
| X | TMX Group Ltd | 6.8456 | -0.1408 | -2.02 | 310.56 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.3034 | -0.2324 | -2.01 | 6.63 K | |
| WPK | Winpak Ltd | 37.4172 | -0.7669 | -2.01 | 14.75 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.6951 | -0.2171 | -1.99 | 16.76 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.5049 | 231.34 B | -0.0964 | -1.72 | 1.42 K |
| BYDDY | BYD Company Limited | 10.379 | 100.75 B | -0.241 | -2.27 | 16.36 K |
| MBGAF | Mercedes-Benz Group AG | 60.2161 | 48.36 B | -1.3168 | -2.14 | 42 K |
| BRDCY | Bridgestone Corporation | 14.2691 | 28.25 B | -0.0899 | -0.63 | 29.2 K |
| LNWO | Light & Wonder, Inc. | 8.20 | 5.9 B | -0.09 | -1.09 | 514.8 K |
| GAMI | GAMCO Investors Inc | 28.8536 | 521.17 M | -0.911 | -3.06 | 64.1 K |
| BGOUF | Bang & Olufsen a/s | 4.7122 | 193.35 M | -0.058 | -1.22 | 1 K |
| WEXPF | Western Exploration Inc | 48.6822 | 24.03 M | -3.088 | -5.96 | 28 |
| ELCO | Elcom International Inc | 7.80 | 16.57 M | -1.30 | -14.29 | 1.6 K |
| ECEZ | Ecosciences Inc | 800.00 | 2.51 M | -5.00 | -0.62 | 1 |
| SEII | Sharing Economy International Inc | 314.00 | 733.04 K | -6.00 | -1.88 | 117 |
| TLSS | Transportation and Logistics Systems Inc | 25.00 | 588.94 K | -3.75 | -13.04 | 1.27 K |
| BOMO | Bowmo Inc | 6000.002 | 27.29 K | -100.00 | -1.64 | 4 |
| ERINQ | Erin Energy Corporation | 3.48 | 21.53 K | -0.10 | -2.79 | 134.82 K |
| AXPWQ | Axion Power International Inc | 380.00 | 9.6 K | -6.00 | -1.55 | 95 |
| CBRI | CMTSU Liquidation Inc | 3.54 | 8.16 K | -0.03 | -0.84 | 60.21 K |
| CGIP | Celadon Group Inc | 10.6145 | 5.66 K | -1.0742 | -9.19 | 499.8 K |
| ZVOI | Zovio Inc | 7.43 | 3.42 K | -0.14 | -1.85 | 57.71 K |
| EMWPF | Eros Media World Plc | 184.40 | 1.9 K | -6.20 | -3.25 | 24.44 K |
| SIMPQ | Simply Inc | 330.00 | 1.55 K | -15.00 | -4.35 | 172 |
| CYRNQ | CYRNQ | 33.40 | 799 | -2.20 | -6.18 | 2.2 K |
| RTNB | root9B Holdings Inc | 19.50 | 610 | -1.50 | -7.14 | 2.67 K |
| PZOO | Pazoo Inc | 12.50 | -5.00 | -28.57 | 4.34 K | |
| HMNY | Helios and Matheson Analytics Inc | 400.025 | -32.475 | -7.51 | 481 | |
| PQEFF | Petroteq Energy Inc | 10.77 | -0.171 | -1.56 | 70.77 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 10.00 | 8.55 M | -10.00 | -50 | 4 |
| SKYG | Sky Gold Corp | 4.50 | -1.50 | -25 | 2.47 K | |
| OBUL | One Bullion Limited | 8.5859 | -2.2079 | -20.46 | 272 | |
| IEI | Imperial Equities Inc | 3.5832 | -0.6718 | -15.79 | 10 K | |
| CTEK | CLEANTEK Industries Inc | 20.5882 | -1.1765 | -5.41 | 15 | |
| PAT | Patriot One Technologies Inc | 19.6667 | -1.00 | -4.84 | 180 | |
| ENDR | Enduro Metals Corporation | 3.30 | -0.15 | -4.35 | 9.6 K | |
| URZ | Urz Energy Corp | 8.75 | -0.25 | -2.78 | 240 | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.12 | -2.33 | 350 | |
| MPH | Medicure Inc | 3.91 | -0.07 | -1.76 | 3.3 K | |
| RET-A | Reitmans (Canada) Limited | 3.3722 | -0.0592 | -1.73 | 140.1 K |