Loser Volumes for 9 December 2015 from 00:00:00 until 23:59:59
Loser Volumes for 9 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 | 56.0236 | 29.81 B | -1.7262 | -2.99 | 1.24 M |
| GSAT | Globalstar | 27.15 | 10.2 B | -0.30 | -1.09 | 273.05 K |
| EQX | Equinox Gold Corp | 7.0562 | 7.33 B | -0.2964 | -4.03 | 31 |
| NHC | National Healthcare Corp | 48.2067 | 3.46 B | -0.2831 | -0.58 | 14.5 K |
| PRK | Park National Corp | 63.8626 | 3.35 B | -1.073 | -1.65 | 16.4 K |
| CET | Central Securities Corp | 11.4613 | 1.55 B | -0.0839 | -0.73 | 27.8 K |
| REPX | Riley Exploration Permian Inc | 15.9339 | 781.7 M | -0.2812 | -1.73 | 116 |
| RLGT | Radiant Logistics | 3.73 | 413.99 M | -0.15 | -3.87 | 153.41 K |
| CATX | Perspective Therapeutics Inc | 10.40 | 336.44 M | -0.40 | -3.7 | 29.46 K |
| REI | Ring Energy Inc | 8.07 | 332.55 M | -0.39 | -4.61 | 62.1 K |
| CIX | Compx International Inc | 6.6534 | 319.29 M | -0.1638 | -2.4 | 2.6 K |
| ELLO | Ellomay Capital Ltd | 8.3687 | 261.88 M | -0.2725 | -3.15 | 4.79 K |
| CMT | Core Molding Technologies Inc | 11.4834 | 209.03 M | -0.089 | -0.77 | 32.9 K |
| PLX | Protalix Biotherapeutics | 8.798 | 190.95 M | -0.412 | -4.47 | 45.07 K |
| ESP | Espey Mfg. & Electronics | 17.3703 | 172.51 M | -0.1182 | -0.68 | 700 |
| PLG | Platinum Group Metals Ltd | 16.65 | 164.87 M | -0.79 | -4.53 | 7.58 K |
| PED | Pedevco Corp | 28.00 | 163.74 M | -2.00 | -6.67 | 1.19 K |
| USBC | USBC, Inc. | 262.00 | 129.95 M | -17.60 | -6.29 | 5 |
| OPHC | Optimumbank Hlds | 4.67 | 73.36 M | -0.13 | -2.71 | 1.25 K |
| CEV | Eaton Vance California Muni Income Trust | 8.0433 | 71.95 M | -0.0509 | -0.63 | 21.59 K |
| DIT | Amcon Distributing Company | 64.6892 | 61.56 M | -0.9381 | -1.43 | 3.6 K |
| CVU | CPI Aerostructures | 9.26 | 60.37 M | -0.08 | -0.86 | 7 K |
| WWR | Westwater Resources | 339.5999 | 53.08 M | -25.2001 | -6.91 | 119 |
| FSP | Franklin Street Properties | 5.6715 | 46.14 M | -0.0348 | -0.61 | 215.2 K |
| TOON | Kartoon Studios Inc | 27.00 | 34.29 M | -2.40 | -8.16 | 183 |
| COHN | Cohen & CO Inc | 5.592 | 33.82 M | -0.1252 | -2.19 | 92 |
| SDEV | Stablecoin Development Corporation | 13158.3682 | 30.64 M | -1012.1826 | -7.14 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 55.4999 | 27.96 M | -2.40 | -4.15 | 17.52 K |
| JOB | General Employment Enterprises | 6.8599 | 23.42 M | -0.3401 | -4.72 | 25.73 K |
| CVM | Cel-Sci Corp | 330.00 | 20.8 M | -15.00 | -4.35 | 506 |
| INUV | Inuvo Inc | 28.50 | 15.41 M | -0.50 | -1.72 | 4.04 K |
| REED | Reed's, Inc. | 1567.5787 | 11.03 M | -17.2896 | -1.09 | 44 |
| TOVX | Theriva Biologics Inc | 22225.00 | 10 M | -1575.00 | -6.62 | 78 |
| PLAG | Planet Green Holdings Corp | 277.50 | 9.92 M | -2.50 | -0.89 | 2 |
| CANF | Can-Fite Biopharma Ltd ADR | 8909.9912 | 6.92 M | -390.00 | -4.19 | 76 |
| PW | Power REIT | 4.182 | 3.4 M | -0.0618 | -1.46 | 1.68 K |
| OGEN | Oragenics Inc | 20700.00 | 2.28 M | -1620.00 | -7.26 | 1 |
| TPHS | Trinity Pl Hlds Inc | 5.975 | 1.52 M | -0.1992 | -3.23 | 6.79 K |
| SCPX | Scorpius Holdings Inc | 30951.1543 | 24.46 K | -4283.4199 | -12.16 | 10 |
| LODE | Comstock Mining Inc | 100.00 | -7.00 | -6.54 | 665 | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 20.8515 | -0.4885 | -2.29 | 530 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 26.0443 | 4.72 T | -0.588 | -2.21 | 185.45 M |
| GOOG | Alphabet Inc Class C | 37.2745 | 3.88 T | -0.5336 | -1.41 | 54 M |
| GOOGL | Alphabet Inc Class A | 37.815 | 3.88 T | -0.6243 | -1.62 | 46.55 M |
| MSFT | Microsoft Corporation | 47.9761 | 2.83 T | -0.7068 | -1.45 | 36.37 M |
| AMZN | Amazon.com Inc | 33.2395 | 2.51 T | -0.627 | -1.85 | 103.16 M |
| AVGO | Broadcom Inc. | 11.2336 | 1.87 T | -0.1643 | -1.44 | 30.8 M |
| META | Meta Platforms Inc | 103.7855 | 1.54 T | -1.8753 | -1.77 | 23.52 M |
| TSLA | Tesla Inc | 14.968 | 1.2 T | -0.1467 | -0.97 | 45.87 M |
| MU | Micron Technology | 13.9661 | 1.12 T | -0.2731 | -1.92 | 20.92 M |
| WMT | Walmart Inc. Common Stock | 16.4266 | 862.66 B | -0.1333 | -0.8 | 26.95 M |
| ASML | ASML Holding N.V. ADR | 81.1689 | 694.91 B | -0.5871 | -0.72 | 1.04 M |
| CSCO | Cisco Systems Inc | 19.4283 | 444.44 B | -0.3052 | -1.55 | 24.13 M |
| COST | Costco Wholesale | 134.2121 | 410.69 B | -7.6887 | -5.42 | 9.53 M |
| LRCX | Lam Research Corp | 6.7926 | 399.91 B | -0.1804 | -2.59 | 23.93 M |
| NFLX | Netflix Inc | 12.42 | 290.08 B | -0.278 | -2.19 | 177.89 M |
| KLAC | K L A-Tencor Corp | 56.4987 | 285.72 B | -0.9615 | -1.67 | 1.39 M |
| PANW | Palo Alto Networks Inc | 31.68 | 265.39 B | -0.5766 | -1.79 | 6.65 M |
| TXN | Texas Instruments | 42.5812 | 259.37 B | -0.6827 | -1.58 | 4.56 M |
| AMGN | Amgen Inc | 116.483 | 200.5 B | -1.0772 | -0.92 | 3 M |
| WDC | Western Digital Cp | 40.5473 | 192.44 B | -0.6762 | -1.64 | 4.22 M |
| ADI | Analog Devices | 46.327 | 185.19 B | -1.1204 | -2.36 | 2.48 M |
| PEP | Pepsico Inc | 72.6788 | 184.47 B | -0.7624 | -1.04 | 4.2 M |
| TMUS | T-Mobile US | 34.6807 | 184.43 B | -0.7884 | -2.22 | 7.12 M |
| MRVL | Marvell Technology Inc | 7.5467 | 183.11 B | -0.1369 | -1.78 | 5.5 M |
| VZ | Verizon Communications Inc | 26.0538 | 182.97 B | -0.1953 | -0.74 | 13.47 M |
| QCOM | Qualcomm Inc | 36.4163 | 180.35 B | -0.667 | -1.8 | 16.13 M |
| GILD | Gilead Sciences Inc | 70.9634 | 162.47 B | -1.0998 | -1.53 | 7.53 M |
| HON | Honeywell International Inc. Common Stock | 74.0235 | 156.05 B | -0.5594 | -0.75 | 2.74 M |
| IBKR | Interactive Brokers | 10.6522 | 155.65 B | -0.2317 | -2.13 | 1.86 M |
| BKNG | Booking Holdings Inc | 50.8497 | 133.92 B | -0.3526 | -0.69 | 9.6 M |
| VRTX | Vertex Pharmaceutic | 120.63 | 120.07 B | -2.66 | -2.16 | 1.56 M |
| SBUX | Starbucks Corporation | 49.3812 | 117.63 B | -0.791 | -1.58 | 8.54 M |
| FTNT | Fortinet Inc | 6.542 | 111.03 B | -0.362 | -5.24 | 14.83 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.34 | 103.79 B | -0.3556 | -1.24 | 1.26 M |
| ADP | Automatic Data Processing, Inc. | 67.9408 | 97.09 B | -0.6718 | -0.98 | 1.49 M |
| MAR | Marriot International | 61.705 | 96.11 B | -1.4152 | -2.24 | 2.9 M |
| CME | CME Group Inc | 61.5278 | 91.89 B | -2.4598 | -3.84 | 2.63 M |
| MNST | Monster Beverage Cp | 25.3333 | 91.5 B | -0.75 | -2.88 | 8.06 M |
| MELI | MercadoLibre Inc | 115.8818 | 91.19 B | -2.7494 | -2.32 | 363.56 K |
| CDNS | Cadence Design Systems, Inc. | 21.11 | 91.15 B | -0.39 | -1.81 | 2.93 M |
| ADBE | Adobe Systems Inc | 89.56 | 84.34 B | -2.16 | -2.35 | 3.33 M |
| CTAS | Cintas Corp | 20.6123 | 81.33 B | -0.2892 | -1.38 | 2.86 M |
| CMCSA | Comcast Corporation | 21.1726 | 78.3 B | -0.3433 | -1.6 | 27.17 M |
| MDLZ | Mondelez Intl Inc | 34.3104 | 77.08 B | -0.2751 | -0.8 | 7.02 M |
| INTU | Intuit Inc | 90.3419 | 77.01 B | -0.5547 | -0.61 | 1.57 M |
| NTES | Netease Inc ADR | 29.3507 | 77 B | -0.6669 | -2.22 | 6.53 M |
| ROST | Ross Stores Inc | 48.8749 | 74.55 B | -0.3979 | -0.81 | 2.96 M |
| SNPS | Synopsys Inc | 45.38 | 71.52 B | -0.70 | -1.52 | 2.92 M |
| NXPI | Nxp Semiconductors | 76.2417 | 70.01 B | -1.1581 | -1.5 | 5.15 M |
| MPWR | Monolithic Power Sys | 59.0059 | 68.64 B | -1.5266 | -2.52 | 276.4 K |
| REGN | Regeneron Pharmaceuticals | 543.7168 | 68.35 B | -8.88 | -1.61 | 566 K |
| WBD | Discovery Inc Series A | 28.45 | 65.06 B | -0.98 | -3.33 | 4.54 M |
| LITE | Lumentum Hld | 20.11 | 64.86 B | -0.67 | -3.22 | 294 K |
| COHR | Coherent Inc | 17.88 | 61.28 B | -0.69 | -3.72 | 240.3 K |
| TER | Teradyne Inc | 19.1037 | 58.51 B | -0.2538 | -1.31 | 1.79 M |
| NBIS | Nebius Group N.V. | 14.90 | 56.1 B | -0.16 | -1.06 | 2.43 M |
| EA | Electronic Arts Inc | 65.1697 | 52.41 B | -3.7883 | -5.49 | 8.31 M |
| NDAQ | Nasdaq Inc | 15.9034 | 51.14 B | -0.4113 | -2.52 | 3.21 M |
| FITB | Fifth Third Bancorp | 13.7249 | 50.56 B | -0.1875 | -1.35 | 10.15 M |
| PYPL | PayPal Holdings | 34.8835 | 49.4 B | -0.5272 | -1.49 | 7.38 M |
| EBAY | Ebay Inc | 25.1372 | 48.54 B | -0.3991 | -1.56 | 7.13 M |
| FLEX | Flextronics Intl Ltd | 7.8556 | 46.87 B | -0.1019 | -1.28 | 7.4 M |
| GRMN | Garmin Ltd | 27.8266 | 46.3 B | -0.2011 | -0.72 | 946.8 K |
| MCHP | Microchip Technology | 18.6353 | 44.1 B | -0.2866 | -1.51 | 3.54 M |
| ADSK | Autodesk Inc | 63.25 | 43.34 B | -0.71 | -1.11 | 1.36 M |
| TTWO | Take-Two Interactive Software | 35.59 | 42.75 B | -0.66 | -1.82 | 1.03 M |
| IDXX | Idexx Laboratories | 69.01 | 42.55 B | -0.53 | -0.76 | 653.5 K |
| JD | Jd.com Inc ADR | 28.7198 | 40.64 B | -0.2819 | -0.97 | 5.26 M |
| KDP | Keurig Dr Pepper Inc | 11.429 | 40.37 B | -0.2036 | -1.75 | 1.05 M |
| PAYX | Paychex Inc | 38.7692 | 39.65 B | -0.3585 | -0.92 | 1.83 M |
| AXON | Axon Enterprise Inc | 16.63 | 39.65 B | -0.30 | -1.77 | 1.9 M |
| ESLT | Elbit Systems Ltd | 76.3417 | 37.87 B | -0.6753 | -0.88 | 3.6 K |
| UAL | United Airlines Holdings Inc | 57.86 | 37.44 B | -0.79 | -1.35 | 5.14 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.4081 | 37.41 B | -0.4311 | -1.4 | 855.6 K |
| BIDU | Baidu Inc ADR | 200.46 | 36.54 B | -4.56 | -2.22 | 3.37 M |
| KMB | Kimberly-Clark Corp | 84.5306 | 35.62 B | -0.8996 | -1.05 | 1.3 M |
| HBAN | Huntington Bcshs | 7.1651 | 35.27 B | -0.1101 | -1.51 | 11.65 M |
| ON | On Semiconductor | 10.125 | 35.04 B | -0.335 | -3.2 | 6.25 M |
| ACGL | Arch Capital Grp Ltd | 22.5838 | 34.97 B | -0.4565 | -1.98 | 1.08 M |
| MSTR | Strategy | 17.253 | 33.24 B | -0.296 | -1.69 | 782.78 K |
| NTRS | Northern Trust Corp | 54.9568 | 32.93 B | -1.3951 | -2.48 | 1.68 M |
| NTAP | Netapp Inc | 23.1137 | 32.26 B | -0.7367 | -3.09 | 3.22 M |
| TSEM | Tower Semiconductor | 15.42 | 30.99 B | -0.23 | -1.47 | 250.9 K |
| ERIC | Ericsson ADR | 6.7749 | 30.89 B | -0.0959 | -1.4 | 3.37 M |
| KHC | Kraft Heinz Company | 44.5912 | 30.07 B | -0.3962 | -0.88 | 3.94 M |
| ILMN | Illumina Inc | 173.9786 | 29.78 B | -2.8113 | -1.59 | 1.33 M |
| BIIB | Biogen Inc | 284.61 | 29.62 B | -3.85 | -1.33 | 1.53 M |
| RYAAY | Ryanair Hlds Plc ADR | 30.6243 | 29.32 B | -0.3903 | -1.26 | 1.08 M |
| CINF | Cincinnati Financial | 45.4543 | 27.75 B | -0.6113 | -1.33 | 606.8 K |
| WTW | Weight Watchers International, Inc | 102.9336 | 27.24 B | -0.9864 | -0.95 | 539.67 K |
| DXCM | Dexcom | 21.3125 | 27.2 B | -0.505 | -2.31 | 1.9 M |
| TCOM | Trip.com Group Ltd ADR | 50.4747 | 27.09 B | -2.2491 | -4.27 | 7.72 M |
| SATS | Echostar Corp | 24.6862 | 26.67 B | -0.1444 | -0.58 | 67.88 K |
| FISV | Fiserv Inc | 46.0101 | 26.65 B | -0.7358 | -1.57 | 1.82 M |
| LPLA | Lpl Financial Hld | 38.497 | 25.86 B | -1.0894 | -2.75 | 683.2 K |
| TROW | T Rowe Price Group | 49.9094 | 24.63 B | -0.6412 | -1.27 | 1.13 M |
| WWD | Woodward Inc | 44.832 | 24.54 B | -0.4491 | -0.99 | 400.03 K |
| FWONK | Liberty Media F1 Series K | 26.59 | 24.18 B | -0.1981 | -0.74 | 1.37 M |
| VRSN | Verisign Inc | 90.1551 | 23.8 B | -1.2741 | -1.39 | 1.26 M |
| MKSI | Mks Instruments Inc | 33.31 | 23.32 B | -0.183 | -0.55 | 234.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.7909 | 2.16 T | -0.2739 | -1.52 | 8.66 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 197660.00 | 1.06 T | -2445.00 | -1.22 | 396 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 131.71 | 1.06 T | -1.65 | -1.24 | 4.06 M |
| LLY | Eli Lilly and Company | 70.5311 | 1.06 T | -2.1447 | -2.95 | 5.48 M |
| JPM | JP Morgan Chase & Company | 49.7221 | 937.56 B | -0.3798 | -0.76 | 16.77 M |
| WMT | Wal-Mart Stores | 16.3617 | 853.91 B | -0.1328 | -0.81 | 26.95 M |
| V | Visa Inc | 72.4579 | 668.65 B | -1.1071 | -1.5 | 15.36 M |
| ABBV | Abbvie Inc | 36.3694 | 453.92 B | -0.4155 | -1.13 | 6.21 M |
| BAC | Bank of America Corporation | 13.6553 | 434.88 B | -0.0719 | -0.52 | 82.42 M |
| CAT | Caterpillar Inc | 51.3596 | 412.02 B | -0.4909 | -0.95 | 8.58 M |
| UNH | Unitedhealth Group Inc | 98.0222 | 384.65 B | -0.7071 | -0.72 | 3.84 M |
| KO | Coca-Cola Company | 30.9418 | 349.23 B | -0.2539 | -0.81 | 12.95 M |
| MS | Morgan Stanley | 24.868 | 339.4 B | -0.5142 | -2.03 | 13.21 M |
| HD | Home Depot | 103.2447 | 323.77 B | -1.5185 | -1.45 | 5.06 M |
| MRK | Merck & Company | 36.4147 | 322.26 B | -0.4481 | -1.22 | 10.85 M |
| GS | Goldman Sachs Group | 146.4848 | 317.05 B | -1.7914 | -1.21 | 3.91 M |
| NVS | Novartis Ag ADR | 50.2308 | 297.93 B | -0.6042 | -1.19 | 2.82 M |
| PM | Philip Morris International Inc | 52.4649 | 297.87 B | -0.4471 | -0.84 | 3.84 M |
| BABA | Alibaba Group Holding ADR | 80.973 | 273.65 B | -0.9318 | -1.14 | 21.92 M |
| WFC | Wells Fargo & Company | 40.3778 | 263.76 B | -0.2089 | -0.51 | 18.5 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.29 | 255.08 B | -0.0271 | -0.63 | 1.63 M |
| C | Citigroup Inc | 39.0587 | 224.93 B | -0.4289 | -1.09 | 19.9 M |
| ANET | Arista Networks Inc | 4.49 | 222.38 B | -0.085 | -1.86 | 4.77 M |
| TMO | Thermo Fisher Scientific Inc | 130.3197 | 212.69 B | -1.6097 | -1.22 | 1.52 M |
| IBM | International Business Machines | 84.931 | 194.23 B | -0.8953 | -1.04 | 4.83 M |
| APH | Amphenol Corp | 12.2044 | 193.68 B | -0.0996 | -0.81 | 5.54 M |
| NEE | Nextera Energy | 20.5906 | 187.27 B | -0.121 | -0.58 | 13.26 M |
| SCHW | The Charles Schwab Corp | 28.8763 | 176.71 B | -0.7795 | -2.63 | 9.68 M |
| ABT | Abbott Laboratories | 36.8205 | 175.49 B | -0.4832 | -1.3 | 5.54 M |
| SAP | SAP Ag ADR | 65.8156 | 172.57 B | -0.5213 | -0.79 | 679.4 K |
| TJX | TJX Companies | 30.6865 | 169.55 B | -0.2253 | -0.73 | 7.39 M |
| BLK | Blackrock Inc | 267.0843 | 168.9 B | -3.3873 | -1.25 | 663.97 K |
| BA | Boeing Company | 129.3593 | 164.94 B | -0.6726 | -0.52 | 5.12 M |
| DIS | Walt Disney Company | 102.0916 | 161.2 B | -0.925 | -0.9 | 9.05 M |
| ETN | Eaton Corp | 40.7153 | 161.19 B | -0.2551 | -0.62 | 3.59 M |
| T | American Telephone and Telegraph Inc. | 14.3174 | 159.53 B | -0.1194 | -0.83 | 25.05 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 104.94 | 155.67 B | -1.5643 | -1.47 | 1.26 M |
| PFE | Pfizer Inc | 19.2589 | 142.54 B | -0.1432 | -0.74 | 41.69 M |
| CB | Chubb Ltd | 94.0712 | 137.01 B | -0.868 | -0.91 | 3.03 M |
| CVS | CVS Corp | 69.2788 | 136.38 B | -0.496 | -0.71 | 5.4 M |
| DHR | Danaher Corp | 38.5859 | 136.25 B | -0.531 | -1.36 | 4.13 M |
| PLD | Prologis Inc | 31.0707 | 135.98 B | -0.2287 | -0.73 | 2.83 M |
| LMT | Lockheed Martin Corp | 165.6248 | 131.1 B | -0.9669 | -0.58 | 1.19 M |
| BTI | British American Tobacco Industries ADR | 28.2336 | 129.27 B | -0.2125 | -0.75 | 628.4 K |
| CRM | Salesforce.com Inc | 78.5567 | 128.53 B | -1.3501 | -1.69 | 3.18 M |
| BMY | Bristol-Myers Squibb Company | 47.9393 | 125.61 B | -0.5874 | -1.21 | 4.81 M |
| COF | Capital One Financial Corp | 62.7045 | 124.43 B | -1.1972 | -1.87 | 3.52 M |
| SPGI | S&P Global Inc | 85.7069 | 124.32 B | -1.2613 | -1.45 | 1.43 M |
| SYK | Stryker Corp | 81.9761 | 122.28 B | -1.0655 | -1.28 | 1.72 M |
| SONY | Sony Group Corp ADR | 4.4144 | 121.86 B | -0.0797 | -1.77 | 6.88 M |
| MO | Altria Group | 31.8095 | 120.66 B | -0.4993 | -1.55 | 5.43 M |
| PGR | Progressive Corp | 22.5636 | 120.56 B | -0.2207 | -0.97 | 3.53 M |
| HDB | Hdfc Bank Ltd ADR | 11.8344 | 118.74 B | -0.2108 | -1.75 | 2.95 M |
| LOW | Lowe's Companies | 63.0331 | 113.28 B | -0.8695 | -1.36 | 3.04 M |
| MDT | Medtronic Inc | 59.0798 | 104.98 B | -0.3961 | -0.67 | 5.39 M |
| IBN | Icici Bank Ltd ADR | 6.5592 | 104.86 B | -0.0337 | -0.51 | 7.88 M |
| GD | General Dynamics Corp | 111.4431 | 103.25 B | -1.455 | -1.29 | 1.65 M |
| PNC | PNC Bank | 66.7109 | 100.09 B | -0.927 | -1.37 | 1.89 M |
| USB | U.S. Bancorp | 29.4653 | 98.65 B | -0.3699 | -1.24 | 6.71 M |
| UPS | United Parcel Service | 68.7225 | 96.99 B | -0.4789 | -0.69 | 3.12 M |
| MCK | Mckesson Corp | 172.8988 | 96.53 B | -1.71 | -0.98 | 1.7 M |
| WM | Waste Management | 42.9173 | 95.28 B | -0.5293 | -1.22 | 1.92 M |
| NOW | Servicenow Inc | 86.10 | 94.82 B | -1.62 | -1.85 | 1.17 M |
| MPC | Marathon Petroleum Corp | 37.7357 | 91.16 B | -0.5445 | -1.42 | 7.15 M |
| VLO | Valero Energy Corp | 46.5529 | 90.64 B | -0.433 | -0.92 | 5.09 M |
| KKR | KKR & Co. LP | 12.9933 | 89.49 B | -0.2312 | -1.75 | 4.01 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.3651 | 86.57 B | -0.0248 | -0.73 | 469.2 K |
| ACN | Accenture Plc | 89.7246 | 84.9 B | -1.3548 | -1.49 | 1.99 M |
| MCO | Moody's Corp | 89.7832 | 82.49 B | -1.9431 | -2.12 | 1.25 M |
| ICE | Intercontinental Exchange | 44.1446 | 80.99 B | -1.5574 | -3.41 | 2.6 M |
| TRV | The Travelers Companies Inc | 88.8661 | 80.03 B | -1.0644 | -1.18 | 1.84 M |
| AMT | American Tower Corp | 73.6253 | 76.71 B | -1.0326 | -1.38 | 2.56 M |
| SHW | Sherwin-Williams Company | 81.1117 | 76.59 B | -0.9544 | -1.16 | 1.34 M |
| RCL | Royal Caribbean Cruises Ltd | 81.8913 | 76.01 B | -0.5116 | -0.62 | 1.69 M |
| AON | AON Plc | 85.4786 | 75.99 B | -0.7892 | -0.91 | 1.03 M |
| NOC | Northrop Grumman Corp | 158.2704 | 75.77 B | -1.2302 | -0.77 | 1.39 M |
| FDX | Fedex Corp | 125.2361 | 75.31 B | -1.1412 | -0.9 | 2.05 M |
| HLT | Hilton Inc | 42.4003 | 72.89 B | -1.5213 | -3.46 | 3.64 M |
| MFC | Manulife Financial Corp | 9.5031 | 71.72 B | -0.0493 | -0.52 | 2.05 M |
| APO | Apollo Global Management Llc C | 9.9054 | 68.61 B | -0.1362 | -1.36 | 1.25 M |
| TDG | Transdigm Group Inc | 143.1754 | 67.89 B | -1.5111 | -1.04 | 220.7 K |
| MSI | Motorola Solutions | 58.7962 | 67.56 B | -0.3732 | -0.63 | 1.08 M |
| RSG | Republic Services | 36.8049 | 66.89 B | -0.2679 | -0.72 | 1.92 M |
| ALL | Allstate Corp | 50.2152 | 65.52 B | -0.7665 | -1.5 | 2.56 M |
| CRH | CRH Plc ADR | 22.495 | 65.5 B | -0.1162 | -0.51 | 231 K |
| BSX | Boston Scientific Corp | 18.48 | 64.78 B | -0.25 | -1.33 | 11.21 M |
| GWW | W.W. Grainger | 164.4311 | 64.56 B | -1.6519 | -0.99 | 1.45 M |
| FIX | Comfort Systems USA | 30.5163 | 64.43 B | -1.0294 | -3.26 | 453.2 K |
| DLR | Digital Realty Trust | 48.9611 | 64.15 B | -0.4384 | -0.89 | 602.3 K |
| TFC | Truist Financial Corp | 24.4293 | 63.79 B | -0.4329 | -1.74 | 4.24 M |
| AFL | Aflac Inc | 24.0932 | 63.29 B | -0.3383 | -1.38 | 3.92 M |
| HPE | Hewlett Packard Enterprise Comp | 6.4775 | 63.09 B | -0.1395 | -2.11 | 14.26 M |
| TGT | Target Corporation | 52.966 | 61.08 B | -0.4781 | -0.89 | 4.24 M |
| NKE | Nike Inc | 59.4257 | 60.7 B | -1.3191 | -2.17 | 7.44 M |
| O | Realty Income Corp | 29.4556 | 60.35 B | -0.3087 | -1.04 | 1.73 M |
| MET | Metlife Inc | 32.4165 | 59.54 B | -0.427 | -1.3 | 6.73 M |
| TEL | TE Connectivity Ltd | 53.9944 | 58.03 B | -0.7141 | -1.31 | 2.88 M |
| RELX | Relx Plc ADR | 13.892 | 57.71 B | -0.1254 | -0.89 | 71 K |
| CIEN | Ciena Corp | 24.11 | 57.69 B | -0.24 | -0.99 | 4.16 M |
| F | Ford Motor Company | 7.9376 | 56.38 B | -0.0457 | -0.57 | 25.2 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCI | Cosciens Biopharma Inc | 642.00 | -323.00 | -33.47 | 1.49 K | |
| X | TMX Group Ltd | 6.1417 | -0.7039 | -10.28 | 934.11 K | |
| TCL-B | Transcontinental Inc | 10.6784 | -0.9958 | -8.53 | 1.5 K | |
| PTM | Platinum Group Metals Ltd | 22.00 | -2.00 | -8.33 | 9.13 K | |
| APS | Aptose Biosciences Inc | 50.10 | -4.35 | -7.99 | 5.15 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 4.2827 | -0.3687 | -7.93 | 33.21 K | |
| BU | Burcon Nutrascience Corp | 30.6038 | -2.4814 | -7.5 | 1.13 K | |
| DOL | Dollarama Inc | 26.2861 | -2.0592 | -7.26 | 5.96 M | |
| AQN-PD | Algonquin Power & Utilities Corp | 9.76 | -0.7333 | -6.99 | 16.85 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 3.9534 | -0.2929 | -6.9 | 21.19 K | |
| PDV | Prime Dividend Corp Cl A | 3.8364 | -0.2802 | -6.81 | 294 | |
| SHOP | Shopify Inc | 3.366 | -0.233 | -6.47 | 733 K | |
| TCL-A | Transcontinental Inc | 10.645 | -0.7258 | -6.38 | 512.17 K | |
| ACX | Act Energy Technologies Ltd | 3.29 | -0.21 | -6 | 10.71 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 6.6139 | -0.4028 | -5.74 | 28.93 K | |
| BBD-A | Bombardier Inc | 30.75 | -1.75 | -5.38 | 223.75 K | |
| TA-PJ | TransAlta Corp Pref J | 6.198 | -0.3299 | -5.05 | 24.44 K | |
| BCT | Briacell Therapeutics Corp | 28.2269 | -1.4856 | -5 | 142 | |
| LNR | Linamar Corp | 64.0806 | -3.2152 | -4.78 | 305.77 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 5.3923 | -0.257 | -4.55 | 20.43 K | |
| MFC-PM | Manulife Financial Corp Pref M | 10.6076 | -0.4974 | -4.48 | 14.08 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 8.2056 | -0.3805 | -4.43 | 13.1 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.2212 | -0.4739 | -4.43 | 15.44 K | |
| ACB | Aurora Cannabis Inc | 79.20 | -3.60 | -4.35 | 1.91 K | |
| BN-PFE | Brookfield Corporation | 9.847 | -0.4328 | -4.21 | 9.58 K | |
| WRG | Western Energy Services Corp | 373.20 | -15.60 | -4.01 | 823 | |
| ALA-PG | Altagas Ltd Pref G | 10.5551 | -0.4342 | -3.95 | 11.05 K | |
| CPX-PE | Capital Power Corporation Pref E | 6.5405 | -0.2666 | -3.92 | 17.13 K | |
| NPI-PB | Northland Power Inc Pref B | 5.8577 | -0.2381 | -3.91 | 5.55 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 8.3949 | -0.3406 | -3.9 | 62.38 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 8.8074 | -0.3432 | -3.75 | 6.78 K | |
| MFC-PN | Manulife Financial Corp Pref N | 10.8338 | -0.4139 | -3.68 | 11.51 K | |
| BB | Blackberry Ltd | 9.99 | -0.38 | -3.66 | 1.47 M | |
| LB | Laurentian Bank | 29.1736 | -1.1011 | -3.64 | 592.57 K | |
| CRRX | Carerx Corp | 5.3134 | -0.1968 | -3.57 | 16.53 K | |
| SIS | Savaria Corp | 3.8243 | -0.1411 | -3.56 | 59.1 K | |
| MFC-PK | Manulife Financial Corp Pref K | 9.4287 | -0.3476 | -3.56 | 19.13 K | |
| BCE-PQ | BCE Inc Pref Q | 10.8263 | -0.3981 | -3.55 | 13.22 K | |
| NA-PS | National Bank of Canada Pref S | 9.7762 | -0.3545 | -3.5 | 31.61 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 7.1256 | -0.2536 | -3.44 | 59.04 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.5284 | -0.3382 | -3.43 | 7.77 K | |
| BN-PX | Brookfield Corporation | 7.1918 | -0.2495 | -3.35 | 48.21 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 7.747 | -0.2656 | -3.31 | 15.37 K | |
| MFC-PL | Manulife Financial Corp Pref L | 9.9647 | -0.3396 | -3.3 | 16.16 K | |
| ACQ | Autocanada Inc | 19.7239 | -0.6652 | -3.26 | 139.71 K | |
| EMA-PA | Emera Inc Pref A | 8.3592 | -0.2808 | -3.25 | 5.59 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 7.3662 | -0.2439 | -3.2 | 18.28 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 9.4404 | -0.311 | -3.19 | 933 | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.8208 | -0.3219 | -3.17 | 9.94 K | |
| TWC | Twc Enterprises Ltd | 9.6847 | -0.3153 | -3.15 | 1.1 K | |
| IFP | Interfor Corp | 11.6725 | -0.3663 | -3.04 | 307.7 K | |
| BCE-PG | Bce Inc Pref G | 7.7982 | -0.2417 | -3.01 | 11.15 K | |
| BN-PN | Brookfield Corporation | 10.3105 | -0.3162 | -2.98 | 6.99 K | |
| WPK | Winpak Ltd | 36.3217 | -1.0955 | -2.93 | 19.91 K | |
| CCL-B | CCL Industries Inc | 38.3179 | -1.1493 | -2.91 | 838.68 K | |
| WFC | Wall Financial | 6.2046 | -0.1838 | -2.88 | 1.1 K | |
| BDI | Black Diamond Group Ltd | 5.0116 | -0.1476 | -2.86 | 214.8 K | |
| ENGH | Enghouse Systems Ltd | 24.4756 | -0.7173 | -2.85 | 105.82 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 7.5169 | -0.2188 | -2.83 | 23.63 K | |
| DRT | Dirtt Environmental Solutions Ltd | 6.0721 | -0.1757 | -2.81 | 113.34 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.8287 | -0.2255 | -2.8 | 28.95 K | |
| GIL | Gildan Activewear Inc | 33.4045 | -0.9552 | -2.78 | 914.8 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 10.8155 | -0.309 | -2.78 | 84.38 K | |
| DOO | Brp Inc | 18.6691 | -0.5299 | -2.76 | 105.2 K | |
| FTS-PI | Fortis Inc Pref I | 6.6116 | -0.1854 | -2.73 | 3.8 K | |
| EMA-PF | Emera Inc Pref F | 9.6662 | -0.2663 | -2.68 | 22.9 K | |
| RFA | RFA Financial Inc. | 28.0504 | -0.7697 | -2.67 | 156.21 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.0565 | -0.2754 | -2.67 | 18.32 K | |
| ENB-PA | Enbridge Inc Pref A | 12.3742 | -0.338 | -2.66 | 5.37 K | |
| ARX | Arc Resources Ltd | 10.6785 | -0.2909 | -2.65 | 1.46 M | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 9.082 | -0.2473 | -2.65 | 21.76 K | |
| CXI | Currency Exchange International Corp | 19.50 | -0.53 | -2.65 | 21.9 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 7.3812 | -0.1989 | -2.62 | 6.83 K | |
| BBD-B | Bombardier Inc Series B | 28.00 | -0.75 | -2.61 | 216.04 K | |
| CFP | Canfor Corp | 19.09 | -0.51 | -2.6 | 387.8 K | |
| GIB-A | CGI Inc | 55.3842 | -1.4567 | -2.56 | 662.25 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 7.3822 | -0.1928 | -2.55 | 14.33 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 8.593 | -0.2236 | -2.54 | 62.08 K | |
| IMP | Intermap Tech Corp | 3.90 | -0.10 | -2.5 | 7.2 K | |
| CU-PE | Canadian Util Bb Cum Red Sec Prf | 11.8749 | -0.3025 | -2.48 | 7.1 K | |
| BCE-PI | BCE Inc Pref AI | 7.7514 | -0.1973 | -2.48 | 49.94 K | |
| ADN | Acadian Timber Corp | 9.7614 | -0.2466 | -2.46 | 26.66 K | |
| BN-PFC | Brookfield Corporation | 10.3966 | -0.261 | -2.45 | 15.27 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.7142 | -0.2369 | -2.38 | 6.35 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.0599 | -0.123 | -2.37 | 14.1 K | |
| MPCT-UN | Dream Impact Trust | 19.1344 | -0.4642 | -2.37 | 80.58 K | |
| XAU | Goldmoney Inc | 22.4227 | -0.5374 | -2.34 | 5.06 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 9.7159 | -0.2272 | -2.28 | 44.73 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 11.02 | -0.2536 | -2.25 | 13.6 K | |
| OGI | Organigram Holdings Inc | 3.52 | -0.08 | -2.22 | 51.55 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 6.8251 | -0.1531 | -2.19 | 54.61 K | |
| IAG | IA Financial Corp Inc | 31.7201 | -0.7071 | -2.18 | 327.2 K | |
| KPT | Kp Tissue Inc | 6.1487 | -0.1353 | -2.15 | 15.3 K | |
| SIA | Sienna Senior Living Inc | 8.5253 | -0.185 | -2.12 | 131.86 K | |
| WFG | West Fraser Timber CO Ltd | 44.5442 | -0.9377 | -2.06 | 218.7 K | |
| KXS | Kinaxis Inc | 45.74 | -0.96 | -2.06 | 124.2 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 7.7242 | -0.1608 | -2.04 | 36.42 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 7.026 | -0.1459 | -2.03 | 24.19 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 7.1568 | -0.1455 | -1.99 | 38.08 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.2674 | -0.2493 | -1.99 | 3.43 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 28.5982 | 521.17 M | -0.2554 | -0.89 | 20.6 K |
| ELCO | Elcom International Inc | 6.15 | 16.57 M | -1.65 | -21.15 | 400 |
| SDCH | SideChannel Inc. | 3.11 | 8 M | -1.39 | -30.89 | 300 |
| SEII | Sharing Economy International Inc | 282.00 | 733.04 K | -32.00 | -10.19 | 184 |
| TLSS | Transportation and Logistics Systems Inc | 21.75 | 588.94 K | -3.25 | -13 | 653 |
| BOTY | Lingerie Fighting Championships Inc | 18000.00 | 168.63 K | -2500.00 | -12.2 | 2.8 K |
| ASHI | Vapor Hub International Inc. | 5.80 | 60.28 K | -0.20 | -3.33 | 858 |
| BOMO | Bowmo Inc | 5340.00 | 27.29 K | -660.002 | -11 | 3 |
| ERINQ | Erin Energy Corporation | 3.46 | 21.53 K | -0.02 | -0.57 | 60.16 K |
| SRSCQ | Sears Canada Inc | 7.06 | 10.19 K | -0.10 | -1.4 | 37.04 K |
| CBRI | CMTSU Liquidation Inc | 3.51 | 8.16 K | -0.03 | -0.85 | 94.3 K |
| SGMD | Sugarmade Inc | 20.00 | 6.6 K | -8.00 | -28.57 | 13 |
| CYRNQ | CYRNQ | 32.20 | 799 | -1.20 | -3.59 | 1.68 K |
| PEHD | Perigee Holdings Inc. | 20.00 | 130 | -2.00 | -9.09 | 111 |
| PZOO | Pazoo Inc | 10.00 | -2.50 | -20 | 1.17 K | |
| HMNY | Helios and Matheson Analytics Inc | 397.50 | -2.525 | -0.63 | 20 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RAGE | Renegade Gold Inc. | 18.00 | -6.00 | -25 | 12 | |
| LX-H | Lincoln Ventures Ltd | 10.7143 | -2.8571 | -21.05 | 1.05 K | |
| SKRR | SKRR Exploration Inc | 6.00 | -1.50 | -20 | 1.4 K | |
| KNOX | Vault Strategic Mining Corp. | 10.00 | -2.50 | -20 | 300 | |
| NEXM | NexMetals Mining Corp. | 17.00 | -4.00 | -19.05 | 68 | |
| IDL | Imaging Dynamics Company Ltd | 3.50 | -0.50 | -12.5 | 1.19 K | |
| KIP | Kiplin Metals Inc | 22.95 | -2.70 | -10.53 | 13.11 K | |
| CAMB | Cambria Gold Mines Inc. | 48.50 | -2.50 | -4.9 | 17.05 K | |
| NXS | Nexus Gold Corp | 275.00 | -12.50 | -4.35 | 3 | |
| RET-A | Reitmans (Canada) Limited | 3.2285 | -0.1437 | -4.26 | 82.82 K | |
| CTA | Centaurus Energy Inc | 155.00 | -5.00 | -3.13 | 197 | |
| KEEK | Personas Social Incorporated | 20.50 | -0.50 | -2.38 | 8.44 K |