Loser Volumes for 11 December 2015 from 00:00:00 until 23:59:59
Loser Volumes for 11 December 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 | 22.5943 | 64.06 B | -0.8111 | -3.47 | 282 K |
| LNG | Cheniere Energy | 39.4596 | 57 B | -2.0642 | -4.97 | 3.37 M |
| CQP | Cheniere Energy Partners LP | 11.4229 | 31.91 B | -0.3157 | -2.69 | 218.72 K |
| GSAT | Globalstar | 26.10 | 10.2 B | -0.15 | -0.57 | 186.96 K |
| SEB | Seaboard Corporation | 2985.9944 | 4.43 B | -30.3494 | -1.01 | 300 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.0185 | 4.3 B | -0.1515 | -2.46 | 8.27 K |
| NHC | National Healthcare Corp | 47.946 | 3.46 B | -0.2905 | -0.6 | 39 K |
| PRK | Park National Corp | 62.5452 | 3.35 B | -1.8132 | -2.82 | 42.5 K |
| NOG | Northern Oil and Gas | 35.0505 | 2.37 B | -0.4047 | -1.14 | 186.7 K |
| CET | Central Securities Corp | 11.3893 | 1.55 B | -0.1259 | -1.09 | 57.9 K |
| OGCP | Empire State Realty Op LP Se | 14.1805 | 1.46 B | -0.3757 | -2.58 | 2.72 K |
| TMP | Tompkinstrustco | 43.2771 | 1.33 B | -1.5355 | -3.43 | 33.6 K |
| BHB | Bar Harbor Bankshares | 15.0411 | 639.88 M | -0.3517 | -2.28 | 9.3 K |
| RLGT | Radiant Logistics | 3.51 | 413.99 M | -0.28 | -7.39 | 233.95 K |
| CATX | Perspective Therapeutics Inc | 10.20 | 336.44 M | -0.50 | -4.67 | 18.44 K |
| REI | Ring Energy Inc | 7.96 | 332.55 M | -0.28 | -3.4 | 152.7 K |
| CIX | Compx International Inc | 6.7531 | 319.29 M | -0.0459 | -0.68 | 1 K |
| BKTI | Bk Technologies Inc | 15.4278 | 289.5 M | -0.2791 | -1.78 | 1.14 K |
| GTE | Gran Tierra Energy Inc | 20.20 | 272.27 M | -0.80 | -3.81 | 107.42 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.0874 | 254.73 M | -0.1028 | -2.45 | 345.9 K |
| FRD | Friedman Industries Inc | 5.1274 | 242.08 M | -0.1252 | -2.38 | 4.7 K |
| CMT | Core Molding Technologies Inc | 11.068 | 209.03 M | -0.3066 | -2.7 | 75 K |
| PLX | Protalix Biotherapeutics | 8.30 | 190.95 M | -0.56 | -6.32 | 31.4 K |
| INTT | Intest Corp | 3.71 | 184.7 M | -0.07 | -1.85 | 9.89 K |
| EVI | Evi Industries Inc | 3.3034 | 183.64 M | -0.1047 | -3.07 | 4.8 K |
| ECF | Ellsworth Convertible Growth and Income | 3.649 | 171.82 M | -0.053 | -1.43 | 30.1 K |
| PLG | Platinum Group Metals Ltd | 16.20 | 164.87 M | -0.36 | -2.17 | 5.73 K |
| PED | Pedevco Corp | 27.80 | 163.74 M | -0.20 | -0.71 | 309 |
| SIF | Sifco Industries | 11.18 | 155.92 M | -1.14 | -9.25 | 2.3 K |
| BCV | Bancroft Convertible Fund | 7.4836 | 141.4 M | -0.055 | -0.73 | 9.3 K |
| USBC | USBC, Inc. | 260.00 | 129.95 M | -6.40 | -2.4 | 48 |
| GLU | Gabelli Global Utility | 7.6482 | 116.87 M | -0.1509 | -1.93 | 11.7 K |
| WYY | Widepoint Corp | 7.10 | 109.95 M | -0.50 | -6.58 | 12.34 K |
| TGEN | TGEN | 3.30 | 101.72 M | -0.05 | -1.49 | 7.84 K |
| MHH | Mastech Holdings Inc | 3.865 | 92.51 M | -0.135 | -3.37 | 4.24 K |
| IOR | Income Opportunity Realty Trust | 6.60 | 87.42 M | -0.42 | -5.98 | 539 |
| IBIO | Ibio Inc | 2750.00 | 69.55 M | -50.00 | -1.79 | 52 |
| DXR | Daxor Corp | 7.4343 | 62.5 M | -0.2693 | -3.5 | 347 |
| DIT | Amcon Distributing Company | 63.2197 | 61.56 M | -1.3283 | -2.06 | 9.5 K |
| CVU | CPI Aerostructures | 9.20 | 60.37 M | -0.05 | -0.54 | 5.81 K |
| WWR | Westwater Resources | 314.28 | 53.08 M | -8.52 | -2.64 | 135 |
| FSP | Franklin Street Properties | 5.6193 | 46.14 M | -0.0696 | -1.22 | 507.1 K |
| AGIG | AGIG | 22.50 | 45.34 M | -1.25 | -5.26 | 282 |
| GRF | Eagle Capital Growth Fund | 4.008 | 40.44 M | -0.1587 | -3.81 | 14.7 K |
| NNVC | Nanoviricides Inc | 21.00 | 35.16 M | -1.00 | -4.55 | 4.23 K |
| COHN | Cohen & CO Inc | 4.7157 | 33.82 M | -0.9181 | -16.3 | 5.56 K |
| SDEV | Stablecoin Development Corporation | 12146.1865 | 30.64 M | -2024.3643 | -14.29 | 3 |
| ATNM | Actinium Pharmaceuticals Inc | 54.2999 | 27.96 M | -0.60 | -1.09 | 10.14 K |
| INLX | Intellinetics Inc | 45.00 | 24.5 M | -2.50 | -5.26 | 82 |
| JOB | General Employment Enterprises | 6.75 | 23.42 M | -0.24 | -3.43 | 17.47 K |
| CVM | Cel-Sci Corp | 307.50 | 20.8 M | -22.50 | -6.82 | 555 |
| INUV | Inuvo Inc | 27.70 | 15.41 M | -1.10 | -3.82 | 7.98 K |
| AIRI | Air Industries Group Inc | 77.50 | 12.95 M | -2.70 | -3.37 | 44 |
| VNRX | Volitionrx Ltd | 4.08 | 12.87 M | -0.12 | -2.86 | 27.93 K |
| UUU | Universal Security Instruments | 3.9743 | 11.65 M | -0.0253 | -0.63 | 5 K |
| REED | Reed's, Inc. | 1544.5261 | 11.03 M | -40.3422 | -2.55 | 115 |
| TOVX | Theriva Biologics Inc | 20475.00 | 10 M | -525.00 | -2.5 | 116 |
| CVR | Chicago Rivet & Machine Company | 17.1404 | 9.81 M | -0.1565 | -0.9 | 800 |
| CANF | Can-Fite Biopharma Ltd ADR | 9119.9971 | 6.92 M | -329.9971 | -3.49 | 71 |
| DSS | Document Security Systems | 436.2314 | 5.64 M | -6.2321 | -1.41 | 61 |
| AUMN | Golden Minerals Company | 5.4925 | 2.91 M | -0.2375 | -4.14 | 3.73 K |
| OGEN | Oragenics Inc | 19440.00 | 2.28 M | -1260.00 | -6.09 | 2 |
| MTNB | Matinas Biopharma Hl | 35.00 | 1.6 M | -1.00 | -2.78 | 902 |
| SCPX | Scorpius Holdings Inc | 27634.959 | 24.46 K | -2763.4961 | -9.09 | 5 |
| LODE | Comstock Mining Inc | 96.925 | -3.50 | -3.49 | 419 | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 23.7353 | -0.6725 | -2.76 | 1.82 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7524.6401 | 6.25 T | -146.8301 | -1.91 | 23.64 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 25.4947 | 4.72 T | -0.6735 | -2.57 | 187.54 M |
| GOOG | Alphabet Inc Class C | 36.6427 | 3.88 T | -0.5252 | -1.41 | 44.49 M |
| GOOGL | Alphabet Inc Class A | 37.2134 | 3.88 T | -0.4771 | -1.27 | 43.18 M |
| MSFT | Microsoft Corporation | 47.1733 | 2.83 T | -1.0558 | -2.19 | 39.55 M |
| AMZN | Amazon.com Inc | 32.0075 | 2.51 T | -1.1085 | -3.35 | 109.49 M |
| AVGO | Broadcom Inc. | 11.1388 | 1.87 T | -0.2244 | -1.97 | 27.78 M |
| META | Meta Platforms Inc | 101.3249 | 1.54 T | -3.2743 | -3.13 | 26.43 M |
| TSLA | Tesla Inc | 14.468 | 1.2 T | -0.67 | -4.43 | 49.03 M |
| MU | Micron Technology | 13.693 | 1.12 T | -0.6047 | -4.23 | 23.72 M |
| ASML | ASML Holding N.V. ADR | 78.8297 | 694.91 B | -1.6889 | -2.1 | 486.73 K |
| INTC | Intel Corp | 27.0861 | 503.76 B | -0.3952 | -1.44 | 21.25 M |
| AMAT | Applied Materials | 16.2878 | 446.84 B | -0.3823 | -2.29 | 13.9 M |
| CSCO | Cisco Systems Inc | 19.014 | 444.44 B | -0.4434 | -2.28 | 34.3 M |
| COST | Costco Wholesale | 134.4642 | 410.69 B | -1.5461 | -1.14 | 2.51 M |
| LRCX | Lam Research Corp | 6.8421 | 399.91 B | -0.0988 | -1.42 | 21.77 M |
| NFLX | Netflix Inc | 11.891 | 290.08 B | -0.40 | -3.25 | 161.05 M |
| KLAC | K L A-Tencor Corp | 56.7412 | 285.72 B | -0.5183 | -0.91 | 858.3 K |
| PANW | Palo Alto Networks Inc | 30.8383 | 265.39 B | -0.8267 | -2.61 | 7.63 M |
| AZN | Astrazeneca Plc ADR | 46.7077 | 260.96 B | -0.309 | -0.66 | 2.23 M |
| TXN | Texas Instruments | 42.1686 | 259.37 B | -0.5402 | -1.26 | 5.25 M |
| LIN | Linde Plc | 88.0252 | 234.1 B | -1.1536 | -1.29 | 1.94 M |
| STX | Seagate Technology | 22.5401 | 204.8 B | -0.1504 | -0.66 | 5.42 M |
| AMGN | Amgen Inc | 114.4616 | 200.5 B | -3.3346 | -2.83 | 3.01 M |
| WDC | Western Digital Cp | 39.9869 | 192.44 B | -0.818 | -2 | 6.67 M |
| PEP | Pepsico Inc | 71.689 | 184.47 B | -0.8211 | -1.13 | 5.43 M |
| TMUS | T-Mobile US | 34.6134 | 184.43 B | -0.3269 | -0.94 | 5.01 M |
| MRVL | Marvell Technology Inc | 7.5102 | 183.11 B | -0.1734 | -2.26 | 3.95 M |
| VZ | Verizon Communications Inc | 25.7436 | 182.97 B | -0.2872 | -1.1 | 16.48 M |
| QCOM | Qualcomm Inc | 35.5694 | 180.35 B | -0.8319 | -2.29 | 12.98 M |
| GILD | Gilead Sciences Inc | 69.627 | 162.47 B | -1.8028 | -2.52 | 9.52 M |
| HON | Honeywell International Inc. Common Stock | 71.3645 | 156.05 B | -2.5645 | -3.47 | 6.18 M |
| IBKR | Interactive Brokers | 10.3285 | 155.65 B | -0.386 | -3.6 | 2.44 M |
| BKNG | Booking Holdings Inc | 50.4704 | 133.92 B | -0.8312 | -1.62 | 13.38 M |
| VRTX | Vertex Pharmaceutic | 117.64 | 120.07 B | -4.23 | -3.47 | 2.21 M |
| SBUX | Starbucks Corporation | 48.2835 | 117.63 B | -1.6546 | -3.31 | 11.49 M |
| FTNT | Fortinet Inc | 6.108 | 111.03 B | -0.252 | -3.96 | 12.42 M |
| EQIX | Equinix Inc | 237.6216 | 101.93 B | -4.6797 | -1.93 | 809.7 K |
| ADP | Automatic Data Processing, Inc. | 66.6451 | 97.09 B | -1.7036 | -2.49 | 1.95 M |
| MAR | Marriot International | 60.6436 | 96.11 B | -1.2519 | -2.02 | 2.14 M |
| CME | CME Group Inc | 60.2848 | 91.89 B | -1.8122 | -2.92 | 1.41 M |
| MNST | Monster Beverage Cp | 24.9566 | 91.5 B | -0.3484 | -1.38 | 5.56 M |
| MELI | MercadoLibre Inc | 113.2615 | 91.19 B | -4.0794 | -3.48 | 623.22 K |
| CTAS | Cintas Corp | 20.3118 | 81.33 B | -0.3705 | -1.79 | 1.86 M |
| CMCSA | Comcast Corporation | 20.9485 | 78.3 B | -0.6144 | -2.85 | 41.19 M |
| MDLZ | Mondelez Intl Inc | 33.5873 | 77.08 B | -0.9825 | -2.84 | 9.97 M |
| INTU | Intuit Inc | 88.8627 | 77.01 B | -0.8043 | -0.9 | 2.27 M |
| NTES | Netease Inc ADR | 28.6905 | 77 B | -0.7716 | -2.62 | 8.02 M |
| ROST | Ross Stores Inc | 48.4408 | 74.55 B | -0.5336 | -1.09 | 2.34 M |
| AEP | American Electric Power Company | 38.0193 | 73.41 B | -0.223 | -0.58 | 2.96 M |
| SNPS | Synopsys Inc | 44.97 | 71.52 B | -0.53 | -1.16 | 691.83 K |
| ORLY | O'Reilly Automotive | 16.5954 | 71.36 B | -0.50 | -2.92 | 15.77 M |
| NXPI | Nxp Semiconductors | 73.6249 | 70.01 B | -4.5794 | -5.86 | 3.4 M |
| PCAR | Paccar Inc | 21.1352 | 68.81 B | -0.7292 | -3.34 | 4.05 M |
| MPWR | Monolithic Power Sys | 57.9364 | 68.64 B | -1.033 | -1.75 | 201 K |
| REGN | Regeneron Pharmaceuticals | 530.9232 | 68.35 B | -13.5683 | -2.49 | 699.5 K |
| WBD | Discovery Inc Series A | 27.37 | 65.06 B | -1.02 | -3.59 | 3.03 M |
| TER | Teradyne Inc | 19.0096 | 58.51 B | -0.1693 | -0.88 | 1.89 M |
| FANG | Diamondback Energy | 58.8511 | 57.81 B | -1.9448 | -3.2 | 1.08 M |
| NBIS | Nebius Group N.V. | 14.40 | 56.1 B | -0.89 | -5.82 | 2.55 M |
| BKR | Baker Hughes A Ge Co. Cl A | 25.6925 | 55.65 B | -2.0855 | -7.51 | 8.54 M |
| FAST | Fastenal Company | 7.5231 | 52.98 B | -0.1296 | -1.69 | 9.39 M |
| NDAQ | Nasdaq Inc | 15.5215 | 51.14 B | -0.3111 | -1.96 | 4.85 M |
| FITB | Fifth Third Bancorp | 13.6902 | 50.56 B | -0.25 | -1.79 | 9.85 M |
| PYPL | PayPal Holdings | 34.5055 | 49.4 B | -0.7958 | -2.25 | 8.31 M |
| EBAY | Ebay Inc | 24.809 | 48.54 B | -0.5322 | -2.1 | 9.11 M |
| EXC | Exelon Corp | 12.8952 | 48.38 B | -0.2685 | -2.04 | 10.24 M |
| ODFL | Old Dominion Freight Line Inc | 18.8366 | 47.98 B | -0.6668 | -3.42 | 2.35 M |
| GRMN | Garmin Ltd | 26.7647 | 46.3 B | -0.8758 | -3.17 | 2.03 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.2164 | 45.88 B | -0.3657 | -1.55 | 2.72 M |
| MCHP | Microchip Technology | 18.2791 | 44.1 B | -0.2907 | -1.57 | 4.33 M |
| ADSK | Autodesk Inc | 61.10 | 43.34 B | -2.14 | -3.38 | 1.84 M |
| TTWO | Take-Two Interactive Software | 35.01 | 42.75 B | -0.41 | -1.16 | 1.94 M |
| IDXX | Idexx Laboratories | 68.45 | 42.55 B | -0.60 | -0.87 | 352.55 K |
| JD | Jd.com Inc ADR | 27.7831 | 40.64 B | -0.9549 | -3.32 | 11.74 M |
| KDP | Keurig Dr Pepper Inc | 11.4265 | 40.37 B | -0.0808 | -0.7 | 1.19 M |
| PAYX | Paychex Inc | 38.2278 | 39.65 B | -0.6292 | -1.62 | 2.45 M |
| AXON | Axon Enterprise Inc | 17.03 | 39.65 B | -0.70 | -3.95 | 1.52 M |
| NTRA | Natera Inc | 10.39 | 37.91 B | -0.29 | -2.72 | 195.09 K |
| ESLT | Elbit Systems Ltd | 73.6225 | 37.87 B | -0.7198 | -0.97 | 14.1 K |
| UAL | United Airlines Holdings Inc | 57.03 | 37.44 B | -2.50 | -4.2 | 5.04 M |
| TRI | Thomson Reuters Corporation Common Shares | 29.8987 | 37.41 B | -0.3919 | -1.29 | 784 K |
| BIDU | Baidu Inc ADR | 193.68 | 36.54 B | -6.33 | -3.16 | 3.66 M |
| ALNY | Alnylam Pharmaceuticals | 89.68 | 35.88 B | -6.52 | -6.78 | 1.27 M |
| ROP | Roper Industries | 172.3991 | 35.84 B | -3.0572 | -1.74 | 303.87 K |
| KMB | Kimberly-Clark Corp | 83.7716 | 35.62 B | -0.7942 | -0.94 | 1.22 M |
| HBAN | Huntington Bcshs | 7.0096 | 35.27 B | -0.1749 | -2.43 | 10.57 M |
| VOD | Vodafone Grp Plc ADR | 15.8906 | 35.12 B | -0.2951 | -1.82 | 3.51 M |
| ON | On Semiconductor | 9.90 | 35.04 B | -0.25 | -2.46 | 4.84 M |
| ACGL | Arch Capital Grp Ltd | 22.1686 | 34.97 B | -0.1839 | -0.82 | 1.21 M |
| STLD | Steel Dynamics Inc | 13.8674 | 34.69 B | -0.29 | -2.05 | 2.98 M |
| NTRS | Northern Trust Corp | 53.1597 | 32.93 B | -1.5317 | -2.8 | 1.4 M |
| CASY | Casey's General Stor | 116.0783 | 32.44 B | -0.954 | -0.82 | 527.51 K |
| NTAP | Netapp Inc | 22.3003 | 32.26 B | -0.8671 | -3.74 | 3.37 M |
| WDAY | Workday Inc | 78.98 | 31.58 B | -4.83 | -5.76 | 1.68 M |
| TSEM | Tower Semiconductor | 15.02 | 30.99 B | -0.45 | -2.91 | 378.1 K |
| EXPE | Expedia Group Inc | 116.7927 | 30.92 B | -2.275 | -1.91 | 2.94 M |
| ERIC | Ericsson ADR | 6.598 | 30.89 B | -0.1327 | -1.97 | 5.15 M |
| KHC | Kraft Heinz Company | 43.8301 | 30.07 B | -0.7233 | -1.62 | 3.76 M |
| ILMN | Illumina Inc | 170.0584 | 29.78 B | -7.6167 | -4.29 | 1.92 M |
| BIIB | Biogen Inc | 283.46 | 29.62 B | -6.42 | -2.21 | 2.03 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.3604 | 2.16 T | -0.3679 | -2.08 | 11.33 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 195756.875 | 1.06 T | -1748.125 | -0.89 | 316 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 130.31 | 1.06 T | -1.40 | -1.06 | 5.48 M |
| LLY | Eli Lilly and Company | 70.0517 | 1.06 T | -1.3625 | -1.91 | 3.74 M |
| JPM | JP Morgan Chase & Company | 48.6663 | 937.56 B | -1.1698 | -2.35 | 17.89 M |
| V | Visa Inc | 70.8111 | 668.65 B | -1.87 | -2.57 | 15.63 M |
| XOM | Exxon Mobil Corporation | 51.8863 | 650.3 B | -0.9423 | -1.78 | 20.47 M |
| JNJ | Johnson & Johnson | 76.6771 | 624.12 B | -0.7239 | -0.94 | 7.8 M |
| MA | Mastercard Inc | 89.1605 | 468.56 B | -2.6138 | -2.85 | 4.56 M |
| ABBV | Abbvie Inc | 35.0777 | 453.92 B | -1.1295 | -3.12 | 9.39 M |
| BAC | Bank of America Corporation | 13.3599 | 434.88 B | -0.3753 | -2.73 | 91.5 M |
| CAT | Caterpillar Inc | 50.9855 | 412.02 B | -0.7403 | -1.43 | 7.57 M |
| CVX | Chevron Corp | 55.8064 | 387.21 B | -1.8464 | -3.2 | 13.19 M |
| GE | General Electric Company | 127.0106 | 364.65 B | -1.637 | -1.27 | 13.13 M |
| KO | Coca-Cola Company | 30.659 | 349.23 B | -0.3554 | -1.15 | 17.31 M |
| HSBC | HSBC Holdings Plc ADR | 21.7364 | 348.97 B | -0.4879 | -2.2 | 3.2 M |
| ORCL | Oracle Corporation | 32.5742 | 345.24 B | -0.8579 | -2.57 | 20.35 M |
| MS | Morgan Stanley | 23.9067 | 339.4 B | -0.9986 | -4.01 | 16.13 M |
| HD | Home Depot | 102.1018 | 323.77 B | -1.6438 | -1.58 | 5.3 M |
| MRK | Merck & Company | 36.2635 | 322.26 B | -0.7509 | -2.03 | 10.9 M |
| GS | Goldman Sachs Group | 143.1208 | 317.05 B | -4.4988 | -3.05 | 3.75 M |
| NVS | Novartis Ag ADR | 50.5658 | 297.93 B | -0.347 | -0.68 | 2.91 M |
| PM | Philip Morris International Inc | 51.4516 | 297.87 B | -0.8405 | -1.61 | 4.74 M |
| RY | Royal Bank of Canada | 35.53 | 289.69 B | -0.856 | -2.35 | 1.3 M |
| RTX | Raytheon Technologies | 46.5131 | 281.67 B | -0.2841 | -0.61 | 15.8 M |
| BABA | Alibaba Group Holding ADR | 77.4009 | 273.65 B | -4.4554 | -5.44 | 20.79 M |
| WFC | Wells Fargo & Company | 39.7735 | 263.76 B | -0.7684 | -1.9 | 17.82 M |
| BML-PG | Bank of America Corporation | 11.3151 | 257.86 B | -0.1301 | -1.14 | 7.02 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1953 | 255.08 B | -0.1421 | -3.28 | 1.43 M |
| BML-PH | Bank of America Corporation | 11.2015 | 254.47 B | -0.172 | -1.51 | 11.73 K |
| SHEL | Royal Dutch Shell Plc ADR | 44.54 | 243.8 B | -1.65 | -3.57 | 5.58 M |
| BML-PL | Bank of America Corporation | 12.1067 | 238.34 B | -0.1696 | -1.38 | 35.55 K |
| AXP | American Express Company | 59.3234 | 232.56 B | -1.0769 | -1.78 | 9.09 M |
| TM | Toyota Motor Corp Ltd | 96.9183 | 230.43 B | -0.9561 | -0.98 | 463.13 K |
| BML-PJ | Bank of America Corporation | 12.6372 | 227.43 B | -0.0711 | -0.56 | 3.75 K |
| C | Citigroup Inc | 37.8013 | 224.93 B | -1.139 | -2.92 | 24.09 M |
| ANET | Arista Networks Inc | 4.2213 | 222.38 B | -0.185 | -4.2 | 7.92 M |
| NVO | Novo Nordisk A/S ADR | 47.8277 | 213.34 B | -1.1883 | -2.42 | 800.88 K |
| TMO | Thermo Fisher Scientific Inc | 130.28 | 212.69 B | -0.7573 | -0.58 | 1.54 M |
| BHP | BHP Billiton Ltd ADR | 11.3713 | 212.5 B | -0.6304 | -5.25 | 5.6 M |
| TD | Toronto Dominion Bank | 25.1277 | 196.96 B | -0.5376 | -2.09 | 1.48 M |
| IBM | International Business Machines | 83.6627 | 194.23 B | -1.374 | -1.62 | 5.58 M |
| APH | Amphenol Corp | 11.9457 | 193.68 B | -0.1839 | -1.52 | 3.62 M |
| TTE | Totalenergies Se ADR | 20.8288 | 191.7 B | -0.5396 | -2.53 | 3.4 M |
| SAN | Banco Santander ADR | 3.2248 | 189.56 B | -0.0714 | -2.17 | 7.64 M |
| MCD | McDonald's Corporation | 90.4872 | 186.72 B | -0.8731 | -0.96 | 5.74 M |
| SCHW | The Charles Schwab Corp | 27.8253 | 176.71 B | -1.305 | -4.48 | 10.21 M |
| ABT | Abbott Laboratories | 36.3291 | 175.49 B | -0.7781 | -2.1 | 5.24 M |
| SAP | SAP Ag ADR | 64.9243 | 172.57 B | -0.9754 | -1.48 | 725.3 K |
| TJX | TJX Companies | 30.5781 | 169.55 B | -0.3987 | -1.29 | 6.57 M |
| BLK | Blackrock Inc | 250.1944 | 168.9 B | -17.417 | -6.51 | 1.64 M |
| BA | Boeing Company | 129.7001 | 164.94 B | -1.6053 | -1.22 | 3.68 M |
| DE | Deere & Company | 64.6378 | 164.67 B | -1.2063 | -1.83 | 3.97 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.9159 | 164.61 B | -0.1318 | -2.61 | 1.13 M |
| DIS | Walt Disney Company | 99.5845 | 161.2 B | -2.5071 | -2.46 | 12.33 M |
| ETN | Eaton Corp | 39.3238 | 161.19 B | -0.9818 | -2.44 | 5.87 M |
| T | American Telephone and Telegraph Inc. | 14.1468 | 159.53 B | -0.2132 | -1.48 | 26.95 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 101.4721 | 155.67 B | -3.0872 | -2.95 | 4.33 M |
| BX | Blackstone Inc | 17.3919 | 152.17 B | -0.9595 | -5.23 | 8.31 M |
| SCCO | Southern Copper Corp | 16.5251 | 152.03 B | -0.2854 | -1.7 | 1.52 M |
| RIO | Rio Tinto Plc ADR | 12.9771 | 148.82 B | -0.6232 | -4.58 | 4.76 M |
| COP | ConocoPhillips | 35.3508 | 146.44 B | -0.8006 | -2.21 | 14.66 M |
| PFE | Pfizer Inc | 19.1218 | 142.54 B | -0.1789 | -0.93 | 42.45 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.2425 | 140.48 B | -0.1113 | -2.56 | 3.17 M |
| CB | Chubb Ltd | 92.5892 | 137.01 B | -1.351 | -1.44 | 2.39 M |
| CVS | CVS Corp | 68.0097 | 136.38 B | -1.0941 | -1.58 | 6.1 M |
| DHR | Danaher Corp | 37.9937 | 136.25 B | -0.6658 | -1.72 | 4.38 M |
| LMT | Lockheed Martin Corp | 165.3659 | 131.1 B | -1.2791 | -0.77 | 1.8 M |
| UL | Unilever Plc ADR | 34.027 | 130.38 B | -0.5854 | -1.69 | 1.51 M |
| BTI | British American Tobacco Industries ADR | 27.2561 | 129.27 B | -0.675 | -2.42 | 4.04 M |
| CRM | Salesforce.com Inc | 75.7578 | 128.53 B | -2.4736 | -3.16 | 4.49 M |
| BMY | Bristol-Myers Squibb Company | 47.282 | 125.61 B | -0.923 | -1.91 | 4.19 M |
| COF | Capital One Financial Corp | 61.2578 | 124.43 B | -1.6046 | -2.55 | 2.92 M |
| SPGI | S&P Global Inc | 84.0917 | 124.32 B | -2.1687 | -2.51 | 2.02 M |
| PH | Parker-Hannifin Corp | 81.0921 | 124.26 B | -2.0706 | -2.49 | 1.45 M |
| BMO | Bank of Montreal | 36.1656 | 123.71 B | -0.7975 | -2.16 | 804.3 K |
| ENB | Enbridge Inc | 16.1747 | 123.16 B | -0.9046 | -5.3 | 2.94 M |
| SYK | Stryker Corp | 81.8695 | 122.28 B | -0.6482 | -0.79 | 1.33 M |
| SONY | Sony Group Corp ADR | 4.4108 | 121.86 B | -0.0525 | -1.18 | 6.54 M |
| MO | Altria Group | 31.3267 | 120.66 B | -0.3995 | -1.26 | 5.31 M |
| PGR | Progressive Corp | 22.2913 | 120.56 B | -0.2943 | -1.3 | 2.65 M |
| HDB | Hdfc Bank Ltd ADR | 11.6195 | 118.74 B | -0.3203 | -2.68 | 2.06 M |
| LOW | Lowe's Companies | 62.1139 | 113.28 B | -0.9606 | -1.52 | 3.69 M |
| BP | BP Plc ADR | 16.9584 | 113.12 B | -0.5562 | -3.18 | 8.34 M |
| CM | Canadian Imperial Bank of Commerce | 17.7036 | 106.37 B | -0.3591 | -1.99 | 834 K |
| BNS | Bank of Nova Scotia | 23.6765 | 106.19 B | -0.7257 | -2.97 | 1.12 M |
| TT | Trane Technologies Plc | 35.8551 | 106.04 B | -0.2169 | -0.6 | 3.78 M |
| MDT | Medtronic Inc | 58.3866 | 104.98 B | -0.6018 | -1.02 | 6.11 M |
| IBN | Icici Bank Ltd ADR | 6.1546 | 104.86 B | -0.5058 | -7.59 | 11.91 M |
| GD | General Dynamics Corp | 110.1335 | 103.25 B | -1.1745 | -1.06 | 1.31 M |
| EQNR | Equinor ASA ADR | 7.8807 | 102.07 B | -0.2156 | -2.66 | 3.13 M |
| GSK | Glaxosmithkline Plc ADR | 23.8085 | 101.68 B | -0.3695 | -1.53 | 2.88 M |
| NEM | Newmont Mining Corp | 14.978 | 101.12 B | -0.2349 | -1.54 | 7.56 M |
| PNC | PNC Bank | 65.8624 | 100.09 B | -1.4118 | -2.1 | 2.18 M |
| USB | U.S. Bancorp | 28.9241 | 98.65 B | -0.6576 | -2.22 | 6.53 M |
| PWR | Quanta Services | 19.5236 | 98.11 B | -0.5809 | -2.89 | 3.69 M |
| CNQ | Canadian Natural Resources | 6.2494 | 98.05 B | -0.2576 | -3.96 | 6.91 M |
| UPS | United Parcel Service | 66.6703 | 96.99 B | -2.0454 | -2.98 | 5.75 M |
| WM | Waste Management | 42.4624 | 95.28 B | -0.5624 | -1.31 | 2.14 M |
| NOW | Servicenow Inc | 83.49 | 94.82 B | -3.45 | -3.97 | 1.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 15.2819 | 153.99 M | -0.2614 | -1.68 | 2.29 K |
| IMP | Intermap Tech Corp | 3.40 | -0.40 | -10.53 | 21.1 K | |
| FM | First Quantum Minerals Ltd | 4.3609 | -0.491 | -10.12 | 6.65 M | |
| KEL | Kelt Exploration Ltd | 3.55 | -0.35 | -8.97 | 850.2 K | |
| WCP | Whitecap Resources Inc | 5.0791 | -0.4497 | -8.13 | 3.33 M | |
| TOU | Tourmaline Oil Corp | 13.8527 | -1.2103 | -8.03 | 706.7 K | |
| APS | Aptose Biosciences Inc | 47.70 | -4.05 | -7.83 | 9.47 K | |
| BNE | Bonterra Energy Corp | 14.2443 | -1.2008 | -7.77 | 155.57 K | |
| TCL-B | Transcontinental Inc | 9.8494 | -0.829 | -7.76 | 750 | |
| USA | Americas Silver Corp | 3.60 | -0.30 | -7.69 | 6.9 K | |
| BCT | Briacell Therapeutics Corp | 27.484 | -2.2285 | -7.5 | 337 | |
| FLNT | Flint Corp | 5.60 | -0.40 | -6.67 | 20 | |
| CMG | Computer Modelling Group Ltd | 6.1249 | -0.4267 | -6.51 | 202.8 K | |
| SGY | Surge Energy Inc | 10.6671 | -0.725 | -6.36 | 139.27 K | |
| BTE | Baytex Energy Corp | 3.7498 | -0.2437 | -6.1 | 4.49 M | |
| PGIC | Premium Global Income Split Corp | 35.3226 | -2.2789 | -6.06 | 81 | |
| TECK-B | Teck Resources Limited | 4.2762 | -0.2552 | -5.63 | 3.87 M | |
| CJ | Cardinal Energy Ltd | 4.5061 | -0.2638 | -5.53 | 349.1 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 4.5639 | -0.2571 | -5.33 | 8.9 K | |
| CSCI | Cosciens Biopharma Inc | 606.00 | -34.00 | -5.31 | 343 | |
| OVV | Ovintiv Inc | 33.4279 | -1.8706 | -5.3 | 808.85 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.355 | -0.2978 | -5.27 | 493.8 K | |
| TCL-A | Transcontinental Inc | 9.8616 | -0.5357 | -5.15 | 358.59 K | |
| MX | Methanex Corp | 38.9061 | -2.1128 | -5.15 | 297.24 K | |
| TGO | Terago Inc | 4.75 | -0.25 | -5 | 200 | |
| GTE | Gran Tierra Energy Inc | 27.50 | -1.40 | -4.84 | 49.23 K | |
| SES | Secure Energy Services Inc | 4.9586 | -0.2508 | -4.81 | 434.04 K | |
| VET | Vermilion Energy Inc | 21.2402 | -1.0716 | -4.8 | 549.1 K | |
| EQB | EQB Inc | 21.8379 | -1.0957 | -4.78 | 49.2 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.1874 | -0.2946 | -4.54 | 3.08 K | |
| ENB | Enbridge Inc | 21.9444 | -1.0306 | -4.49 | 2.09 M | |
| MDI | Major Drilling Grp | 4.72 | -0.22 | -4.45 | 66.08 K | |
| PTM | Platinum Group Metals Ltd | 22.00 | -1.00 | -4.35 | 5.61 K | |
| WFG | West Fraser Timber CO Ltd | 44.737 | -1.9717 | -4.22 | 160.5 K | |
| CVE | Cenovus Energy Inc | 14.2395 | -0.6209 | -4.18 | 1.66 M | |
| PDV | Prime Dividend Corp Cl A | 3.6763 | -0.1601 | -4.17 | 411 | |
| X | TMX Group Ltd | 5.7627 | -0.249 | -4.14 | 457.27 K | |
| PBL | Pollard Banknote Ltd | 6.4131 | -0.2748 | -4.11 | 8.4 K | |
| PSK | Prairiesky Royalty Ltd | 7.7603 | -0.3271 | -4.04 | 802.5 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.5592 | -0.2343 | -4.04 | 16 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.0617 | -0.1688 | -3.99 | 653.88 K | |
| EFN | Element Fleet Management Corp | 9.9142 | -0.4105 | -3.98 | 1.65 M | |
| ARX | Arc Resources Ltd | 10.5462 | -0.4364 | -3.97 | 1.23 M | |
| FRU | Freehold Royalties Ltd | 4.9417 | -0.1986 | -3.86 | 349.83 K | |
| MTL | Mullen Group Ltd | 8.2394 | -0.3261 | -3.81 | 542.1 K | |
| NA | National Bank of Canada | 26.2555 | -1.0278 | -3.77 | 2.48 M | |
| AC | Air Canada | 10.52 | -0.41 | -3.75 | 1.42 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 12.1227 | -0.4698 | -3.73 | 4.54 K | |
| MRE | Martinrea International Inc | 8.7346 | -0.3273 | -3.61 | 230.38 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.0493 | -0.337 | -3.59 | 8.59 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.9323 | -0.1384 | -3.4 | 5.6 K | |
| CCO | Cameco Corp | 14.5028 | -0.5085 | -3.39 | 847.51 K | |
| CEU | Ces Energy Solutions Corp | 3.3333 | -0.1164 | -3.37 | 1.48 M | |
| OGI | Organigram Holdings Inc | 3.44 | -0.12 | -3.37 | 34 K | |
| PPL | Pembina Pipeline Corp | 13.7608 | -0.474 | -3.33 | 1.15 M | |
| CFP | Canfor Corp | 19.49 | -0.67 | -3.32 | 221.3 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.9519 | -0.2996 | -3.24 | 4.43 M | |
| BHC | Bausch Health Companies Inc | 128.12 | -4.28 | -3.23 | 644.32 K | |
| TWC | Twc Enterprises Ltd | 9.4595 | -0.3153 | -3.23 | 900 | |
| HLF | High Liner | 9.9665 | -0.3317 | -3.22 | 32.9 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 7.9531 | -0.2629 | -3.2 | 16.71 K | |
| FVI | Fortuna Mines Inc | 3.35 | -0.11 | -3.18 | 158.1 K | |
| WPRT | Westport Fuel Systems Inc | 25.20 | -0.80 | -3.08 | 919 | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 3.8008 | -0.1203 | -3.07 | 183.41 K | |
| MRC | Morguard Corp | 125.3757 | -3.9468 | -3.05 | 3.13 K | |
| AD-UN | Alaris Equity Partners Income Trust | 9.5395 | -0.2986 | -3.04 | 100.68 K | |
| BN-PZ | Brookfield Corporation | 9.6447 | -0.2984 | -3 | 26.39 K | |
| NPI-PA | Northland Power Inc Pref A | 7.9692 | -0.2447 | -2.98 | 5.84 K | |
| BCE-PF | BCE Inc Pref AF | 7.2685 | -0.2228 | -2.97 | 11.52 K | |
| BCE-PQ | BCE Inc Pref Q | 10.5318 | -0.3163 | -2.92 | 41.57 K | |
| PSI | Pason Systems Inc | 12.2813 | -0.3684 | -2.91 | 268.38 K | |
| GEI | Gibson Energy Inc | 6.5128 | -0.193 | -2.88 | 565.68 K | |
| SLF | Sun Life Financial Inc | 28.4543 | -0.838 | -2.86 | 1.4 M | |
| DXT | Dexterra Group Inc | 6.0733 | -0.1786 | -2.86 | 27.32 K | |
| EFX | Enerflex Ltd | 11.1958 | -0.3286 | -2.85 | 101.7 K | |
| TC | Tucows Inc | 30.81 | -0.89 | -2.81 | 1.5 K | |
| IMO | Imperial Oil | 31.0854 | -0.8915 | -2.79 | 603.8 K | |
| SGR-U | Slate Grocery REIT | 4.0562 | -0.1134 | -2.72 | 1.2 K | |
| ELVA | Electrovaya Inc | 3.60 | -0.10 | -2.7 | 3.3 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.3035 | -0.1715 | -2.65 | 533 | |
| MATR | Mattr Corp | 22.9988 | -0.6234 | -2.64 | 239.12 K | |
| MRU | Metro Inc | 32.3515 | -0.8703 | -2.62 | 651.35 K | |
| HBM | Hudbay Minerals Inc | 5.0907 | -0.136 | -2.6 | 620.6 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 5.8577 | -0.1563 | -2.6 | 4.54 K | |
| MFC | Manulife Fin | 12.7493 | -0.3364 | -2.57 | 3.41 M | |
| NWC | The North West Company Inc | 17.3752 | -0.4508 | -2.53 | 84.83 K | |
| NPI | Northland Power Inc | 9.4839 | -0.2426 | -2.49 | 296.07 K | |
| RBA | Rb Global Inc | 26.1695 | -0.6692 | -2.49 | 128.35 K | |
| ALA | AltaGas Ltd | 17.0631 | -0.4359 | -2.49 | 316.44 K | |
| FTS-PI | Fortis Inc Pref I | 6.4487 | -0.1629 | -2.46 | 9.84 K | |
| Y | Yellow Pages Ltd | 10.7068 | -0.2673 | -2.44 | 27.9 K | |
| GIB-A | CGI Inc | 55.7112 | -1.3874 | -2.43 | 1.14 M | |
| MG | Magna International Inc | 38.4542 | -0.9499 | -2.41 | 976.97 K | |
| LNF | Leons Furniture | 9.3231 | -0.2232 | -2.34 | 67.2 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 6.9366 | -0.1641 | -2.31 | 63.95 K | |
| STN | Stantec Inc | 29.8442 | -0.6983 | -2.29 | 163.08 K | |
| CXI | Currency Exchange International Corp | 18.81 | -0.44 | -2.29 | 12.5 K | |
| BCE-PM | BCE Inc Pref M | 8.9539 | -0.2071 | -2.26 | 13.55 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.6096 | -0.174 | -2.24 | 13.41 K | |
| BN-PC | Brookfield Corporation | 5.5244 | -0.1256 | -2.22 | 207.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.02 | 100.75 B | -0.498 | -4.73 | 41.35 K |
| MBGAF | Mercedes-Benz Group AG | 57.974 | 48.36 B | -2.0998 | -3.5 | 52.1 K |
| BRDCY | Bridgestone Corporation | 14.0977 | 28.25 B | -0.2287 | -1.6 | 23.58 K |
| LNWO | Light & Wonder, Inc. | 7.57 | 5.9 B | -0.57 | -7 | 1.56 M |
| GAMI | GAMCO Investors Inc | 27.8046 | 521.17 M | -0.8617 | -3.01 | 56 K |
| HCMC | Healthier Choices Management Corp | 228059.7188 | 52.72 M | -94080.00 | -29.2 | 1 |
| SEII | Sharing Economy International Inc | 256.00 | 733.04 K | -18.00 | -6.57 | 151 |
| TGHI | Touchpoint Group Holdings Inc | 159.00 | 344.25 K | -1.50 | -0.93 | 825 |
| WTRV | White River Energy Corp. | 125.40 | 61.98 K | -2.85 | -2.22 | 128 |
| BOMO | Bowmo Inc | 5600.00 | 27.29 K | -200.00 | -3.45 | 1 |
| ERINQ | Erin Energy Corporation | 3.24 | 21.53 K | -0.11 | -3.28 | 127.32 K |
| SRSCQ | Sears Canada Inc | 6.80 | 10.19 K | -0.25 | -3.55 | 92.16 K |
| AXPWQ | Axion Power International Inc | 392.00 | 9.6 K | -16.00 | -3.92 | 94 |
| CBRI | CMTSU Liquidation Inc | 3.37 | 8.16 K | -0.05 | -1.46 | 175.43 K |
| CGLO | Hash Labs Inc | 28000.00 | 7.64 K | -400.00 | -1.41 | 100 |
| CGIP | Celadon Group Inc | 10.2695 | 5.66 K | -0.2464 | -2.34 | 281.83 K |
| ZVOI | Zovio Inc | 7.50 | 3.42 K | -0.23 | -2.98 | 51.66 K |
| EMWPF | Eros Media World Plc | 182.00 | 1.9 K | -22.60 | -11.05 | 53.49 K |
| SIMPQ | Simply Inc | 340.00 | 1.55 K | -5.00 | -1.45 | 18 |
| RTNB | root9B Holdings Inc | 20.70 | 610 | -0.30 | -1.43 | 1.58 K |
| SYNE | Synthesis Energy Systems Inc | 63.3728 | 157 | -6.3872 | -9.16 | 3.13 K |
| PQEFF | Petroteq Energy Inc | 10.50 | -0.663 | -5.94 | 31.36 K | |
| ESINQ | ITT Educational Services Inc | 3.43 | -0.14 | -3.92 | 370.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 6.75 | 92.4 M | -2.25 | -25 | 344 |
| QCX | QcX Gold Corp | 5.00 | -1.00 | -16.67 | 930 | |
| ENA | Enablence Technologies Inc | 8.40 | -1.20 | -12.5 | 437 | |
| CGNT | Copper Giant Resources Corp. | 5.00 | -0.50 | -9.09 | 375 | |
| NXS | Nexus Gold Corp | 250.00 | -25.00 | -9.09 | 35 | |
| TGX | True North Gems Inc | 480.00 | -30.00 | -5.88 | 18 | |
| NCP | Nickel Creek Platinum Corp. | 21.00 | -1.00 | -4.55 | 362 | |
| CTA | Centaurus Energy Inc | 150.00 | -5.00 | -3.23 | 2.16 K | |
| REKO | Reko International Group Inc | 3.0131 | -0.0325 | -1.07 | 3.1 K |