Loser Volumes for 21 January 2016 from 00:00:00 until 23:59:59
Loser Volumes for 21 January 2016 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 | 54.3148 | 29.49 B | -1.0288 | -1.86 | 1.04 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.8225 | 4.17 B | -0.0374 | -0.64 | 4.27 K |
| PRK | Park National Corp | 56.474 | 3.37 B | -0.8014 | -1.4 | 23 K |
| NG | Novagold Resources Inc | 3.67 | 2.72 B | -0.13 | -3.42 | 1.63 M |
| FISK | Empire State Realty Op LP Se | 13.2527 | 1.52 B | -0.1134 | -0.85 | 1 K |
| ESBA | Empire State Realty Op LP | 13.2824 | 1.47 B | -0.1627 | -1.21 | 14.6 K |
| OGCP | Empire State Realty Op LP Se | 13.3922 | 1.46 B | -0.4388 | -3.17 | 2.7 K |
| TMP | Tompkinstrustco | 37.7465 | 1.34 B | -0.5603 | -1.46 | 36.1 K |
| REPX | Riley Exploration Permian Inc | 11.2474 | 784.74 M | -0.703 | -5.88 | 106 |
| BHB | Bar Harbor Bankshares | 14.4024 | 640.22 M | -0.1389 | -0.96 | 14.55 K |
| CIX | Compx International Inc | 5.798 | 326.31 M | -0.1831 | -3.06 | 33.65 K |
| ELLO | Ellomay Capital Ltd | 7.2983 | 268.08 M | -0.1459 | -1.96 | 5.6 K |
| EVI | Evi Industries Inc | 3.4462 | 185.32 M | -0.1333 | -3.72 | 5.8 K |
| SIF | Sifco Industries | 7.61 | 163.61 M | -0.41 | -5.11 | 11.5 K |
| CPHI | China Pharma Holdings | 13.66 | 69.39 M | -0.34 | -2.43 | 253 |
| DIT | Amcon Distributing Company | 59.5252 | 64.43 M | -0.4582 | -0.76 | 3.4 K |
| CVU | CPI Aerostructures | 8.11 | 62.88 M | -0.14 | -1.7 | 17.27 K |
| XTNT | Xtant Medical Holdings Inc | 28.20 | 60.54 M | -0.516 | -1.8 | 615 |
| AGIG | AGIG | 21.25 | 46.66 M | -1.25 | -5.56 | 1.33 K |
| FSP | Franklin Street Properties | 5.493 | 45.88 M | -0.0592 | -1.07 | 326.6 K |
| OPTT | Ocean Power Tech Inc | 31.00 | 41.73 M | -1.60 | -4.91 | 139.41 K |
| COHN | Cohen & CO Inc | 4.7991 | 33.69 M | -0.0418 | -0.86 | 189 |
| JOB | General Employment Enterprises | 4.62 | 23.42 M | -0.28 | -5.71 | 34.55 K |
| BESS | Bimergen Energy Corporation | 53.20 | 22 M | -5.60 | -9.52 | 155 |
| UUU | Universal Security Instruments | 3.5449 | 11.78 M | -0.4631 | -11.55 | 7 K |
| TOVX | Theriva Biologics Inc | 14875.00 | 10.51 M | -1837.50 | -10.99 | 229 |
| AUMN | Golden Minerals Company | 3.75 | 3.1 M | -0.7275 | -16.25 | 10.44 K |
| OGEN | Oragenics Inc | 18180.00 | 2.39 M | -720.00 | -3.81 | 1 |
| MTNB | Matinas Biopharma Hl | 33.005 | 1.71 M | -3.995 | -10.8 | 868 |
| TPHS | Trinity Pl Hlds Inc | 5.268 | 1.52 M | -0.0398 | -0.75 | 2.44 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.906 | -1.3262 | -5.47 | 1 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 27.7121 | -0.2208 | -0.79 | 1.49 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 410.262 | 1.29 T | -9.968 | -2.37 | 68.34 M |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.6924 | 4.79 T | -0.1103 | -0.51 | 208.65 M |
| MSFT | Microsoft Corporation | 44.0493 | 2.9 T | -0.2705 | -0.61 | 40.19 M |
| LRCX | Lam Research Corp | 5.908 | 399.29 B | -0.1257 | -2.08 | 39.36 M |
| NFLX | Netflix Inc | 10.235 | 288.57 B | -0.539 | -5 | 310.28 M |
| KLAC | K L A-Tencor Corp | 54.0324 | 280.44 B | -0.3595 | -0.66 | 981.1 K |
| PANW | Palo Alto Networks Inc | 24.10 | 273.25 B | -0.3833 | -1.57 | 11.36 M |
| TMUS | T-Mobile US | 35.671 | 206.64 B | -0.25 | -0.7 | 3.83 M |
| STX | Seagate Technology | 17.2653 | 203.62 B | -1.04 | -5.68 | 10.45 M |
| AMGN | Amgen Inc | 112.7131 | 197.56 B | -1.6526 | -1.45 | 4.67 M |
| WDC | Western Digital Cp | 28.5392 | 191.87 B | -1.2015 | -4.04 | 9.65 M |
| GILD | Gilead Sciences Inc | 62.126 | 161.83 B | -1.1744 | -1.86 | 12.16 M |
| IBKR | Interactive Brokers | 7.9599 | 158.6 B | -0.3686 | -4.43 | 5.32 M |
| VRTX | Vertex Pharmaceutic | 95.07 | 119.94 B | -1.92 | -1.98 | 2.88 M |
| EQIX | Equinix Inc | 237.4905 | 101.46 B | -3.7536 | -1.56 | 860.4 K |
| MNST | Monster Beverage Cp | 23.0033 | 93.57 B | -0.3333 | -1.43 | 10.32 M |
| CDNS | Cadence Design Systems, Inc. | 18.93 | 92.95 B | -0.11 | -0.58 | 1.75 M |
| CME | CME Group Inc | 55.3328 | 90.06 B | -1.4914 | -2.62 | 4.01 M |
| CTAS | Cintas Corp | 18.1496 | 80.57 B | -0.4541 | -2.44 | 5.96 M |
| MDLZ | Mondelez Intl Inc | 31.8208 | 78.12 B | -0.2683 | -0.84 | 9.49 M |
| NTES | Netease Inc ADR | 26.4672 | 77.66 B | -0.1929 | -0.72 | 5.6 M |
| SNPS | Synopsys Inc | 40.69 | 72.3 B | -0.25 | -0.61 | 1.08 M |
| COHR | Coherent Inc | 16.54 | 61.08 B | -0.35 | -2.07 | 320.9 K |
| NDAQ | Nasdaq Inc | 15.7817 | 51.41 B | -0.1472 | -0.92 | 3.45 M |
| FITB | Fifth Third Bancorp | 10.9956 | 51.02 B | -0.5593 | -4.84 | 21.77 M |
| XEL | XCEL Energy Inc | 26.3411 | 50.06 B | -0.3572 | -1.34 | 5.36 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.4495 | 46.88 B | -0.3135 | -1.44 | 2.86 M |
| IDXX | Idexx Laboratories | 65.58 | 42.99 B | -0.85 | -1.28 | 1.01 M |
| NTRA | Natera Inc | 8.58 | 37.84 B | -0.18 | -2.05 | 161.8 K |
| ESLT | Elbit Systems Ltd | 72.5739 | 37.13 B | -1.2263 | -1.66 | 27.5 K |
| HBAN | Huntington Bcshs | 5.8668 | 37.04 B | -0.1694 | -2.81 | 21.72 M |
| ALNY | Alnylam Pharmaceuticals | 71.14 | 35.65 B | -3.66 | -4.89 | 941 K |
| ROP | Roper Industries | 156.7806 | 33.98 B | -1.1494 | -0.73 | 584.65 K |
| NTRS | Northern Trust Corp | 44.7434 | 33.06 B | -1.8349 | -3.94 | 3.8 M |
| RYAAY | Ryanair Hlds Plc ADR | 31.0972 | 30.39 B | -0.3978 | -1.26 | 1.45 M |
| BIIB | Biogen Inc | 262.08 | 29.19 B | -7.27 | -2.7 | 2.53 M |
| ILMN | Illumina Inc | 164.572 | 28.88 B | -2.2179 | -1.33 | 1.02 M |
| CINF | Cincinnati Financial | 41.1626 | 27.72 B | -0.2662 | -0.64 | 672.2 K |
| DXCM | Dexcom | 18.12 | 27.56 B | -0.39 | -2.11 | 2.79 M |
| LPLA | Lpl Financial Hld | 28.7366 | 26.18 B | -0.3426 | -1.18 | 960.2 K |
| VRSK | Verisk Analytics Inc | 67.1529 | 25.19 B | -0.5053 | -0.75 | 1.45 M |
| MKSI | Mks Instruments Inc | 30.2727 | 23.29 B | -0.3751 | -1.22 | 269.1 K |
| INCY | Incyte Corp | 73.78 | 23.13 B | -0.47 | -0.63 | 2.19 M |
| INSM | Insmed Inc | 12.92 | 23.11 B | -0.71 | -5.21 | 497.74 K |
| FFIV | F5 Networks Inc | 89.51 | 22.6 B | -0.51 | -0.57 | 4.01 M |
| UTHR | United Therapeutic | 125.81 | 22.37 B | -2.80 | -2.18 | 932.39 K |
| ENTG | Entegris Inc | 10.1491 | 20.94 B | -0.1436 | -1.4 | 686.76 K |
| CHTR | Charter Communications | 169.45 | 20.25 B | -1.06 | -0.62 | 1.17 M |
| EVRG | Evergy Inc | 28.0012 | 19.95 B | -0.2289 | -0.81 | 1.09 M |
| SBAC | SBA Communications | 80.2646 | 18.88 B | -0.9816 | -1.21 | 2.44 M |
| EWBC | East West Bancorp | 26.7404 | 18.03 B | -0.6899 | -2.52 | 1.45 M |
| NBIX | Neurocrine Bioscienc | 49.30 | 17.36 B | -0.37 | -0.74 | 1.06 M |
| SSNC | SS&C Technologies | 27.5658 | 16.14 B | -0.5987 | -2.13 | 1.54 M |
| LAMR | Lamar Advertis A | 33.348 | 16.13 B | -0.2219 | -0.66 | 889.4 K |
| NVMI | Nova Ltd | 8.80 | 14.45 B | -0.22 | -2.44 | 16.93 K |
| EXEL | Exelixis Inc | 4.37 | 13.82 B | -0.13 | -2.89 | 3.03 M |
| LECO | Lincoln Elec Hld | 38.7595 | 13.65 B | -0.493 | -1.26 | 745.4 K |
| CHKP | Check Point Software | 72.76 | 13.31 B | -1.79 | -2.4 | 2.74 M |
| VIRT | Virtu Financial Cm A | 14.3854 | 12.82 B | -0.2908 | -1.98 | 244.51 K |
| ICLR | Icon Plc | 67.71 | 12.81 B | -1.12 | -1.63 | 290.05 K |
| GLPI | Gaming & Leisure | 12.8307 | 12.66 B | -0.0724 | -0.56 | 745.8 K |
| TXRH | Texas Roadhouse Inc | 30.6142 | 12.58 B | -0.3885 | -1.25 | 956.63 K |
| ZBRA | Zebra Technologies | 55.56 | 12.52 B | -1.69 | -2.95 | 784.56 K |
| MDGL | Madrigal Pharmaceuticals Inc | 8.0885 | 12.4 B | -0.1995 | -2.41 | 44.13 K |
| AGNC | Agnc Investment Corp | 4.5292 | 12.31 B | -0.0593 | -1.29 | 5.18 M |
| COKE | Coca Cola Bot Cons | 15.8869 | 12.27 B | -0.1788 | -1.11 | 393.58 K |
| SEIC | Sei Investments Company | 38.1792 | 11.88 B | -0.5924 | -1.53 | 895.24 K |
| BMRN | Biomarin Pharmaceuticals | 80.82 | 11.29 B | -0.56 | -0.69 | 1.72 M |
| BPOP | Popular Inc | 17.3409 | 11.22 B | -0.1363 | -0.78 | 1.18 M |
| PODD | Insulet Corp | 33.46 | 11.01 B | -0.96 | -2.79 | 353.45 K |
| WTFC | Wintrust Financial Corp | 33.6984 | 10.69 B | -0.7811 | -2.27 | 675.18 K |
| ZION | Zions Bancorp | 15.9038 | 10.31 B | -0.2865 | -1.77 | 4.56 M |
| ONB | Old National Bncp | 8.3274 | 10.2 B | -0.1514 | -1.79 | 1.34 M |
| VSAT | Viasat Inc | 58.43 | 10.16 B | -0.34 | -0.58 | 124.04 K |
| SSB | South State Cp | 49.5006 | 9.98 B | -0.8882 | -1.76 | 123.3 K |
| VICR | Vicor Cp | 7.49 | 9.9 B | -0.08 | -1.06 | 46.06 K |
| ENSG | The Ensign Group IN | 18.7402 | 9.88 B | -0.871 | -4.44 | 535.57 K |
| CORT | Corcept Therapeutics | 3.62 | 9.76 B | -0.21 | -5.48 | 243.82 K |
| HSIC | Henry Schein Inc | 56.4966 | 9.66 B | -0.8976 | -1.56 | 1.56 M |
| COLB | Columbia Banking Sys | 15.7972 | 9.45 B | -0.3041 | -1.89 | 303.8 K |
| BRKR | Bruker Corp | 21.045 | 9.09 B | -0.2493 | -1.17 | 1.92 M |
| POWL | Powell Inds Inc | 17.7593 | 8.77 B | -0.1917 | -1.07 | 273.08 K |
| ALKS | Alkermes Plc | 33.69 | 8.76 B | -26.73 | -44.24 | 12.47 M |
| BOKF | Bok Financial Corp | 35.5643 | 8.6 B | -0.304 | -0.85 | 564.35 K |
| CBSH | Commerce Bancshares | 23.7128 | 8.56 B | -0.5791 | -2.38 | 977.33 K |
| TGTX | Tg Therapeuticscmn | 8.92 | 8.06 B | -0.47 | -5.01 | 601.6 K |
| VLY | Valley National Bancorp | 5.5199 | 8.05 B | -0.045 | -0.81 | 3.29 M |
| TTEK | Tetra Tech Inc | 4.304 | 8.04 B | -0.0909 | -2.07 | 2.12 M |
| RGEN | Repligen Cp | 22.58 | 7.9 B | -1.48 | -6.15 | 277.08 K |
| IBRX | Immunitybio Inc | 12.37 | 7.87 B | -0.11 | -0.88 | 343.3 K |
| AVT | Avnet Inc | 29.9542 | 7.39 B | -0.1744 | -0.58 | 1.9 M |
| Z | Zillow Group Cl C | 18.94 | 7.18 B | -0.59 | -3.02 | 2.05 M |
| ZG | Zillow Grp Inc Cl A | 20.60 | 7.17 B | -0.66 | -3.1 | 858.12 K |
| SLAB | Silicon Labs Inc | 42.91 | 7.16 B | -0.24 | -0.56 | 314.11 K |
| CRUS | Cirrus Logic Inc | 26.95 | 7.04 B | -0.46 | -1.68 | 1.5 M |
| CROX | Crocs Inc | 8.84 | 6.77 B | -0.16 | -1.78 | 926.92 K |
| PPC | Pilgrim's Pride | 15.998 | 6.76 B | -0.1669 | -1.03 | 1.96 M |
| IDCC | Interdigital Inc | 34.6022 | 6.7 B | -2.5061 | -6.75 | 815.13 K |
| GBCI | Glacier Bancorp Inc | 16.6349 | 6.66 B | -0.2181 | -1.29 | 618.2 K |
| PTCT | Ptc Therapeutics | 26.87 | 6.5 B | -0.27 | -0.99 | 1.24 M |
| UBSI | United Bkshs Inc | 21.9155 | 6.46 B | -0.2463 | -1.11 | 445.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 68.4621 | 1.04 T | -1.0261 | -1.48 | 4.93 M |
| BAC | Bank of America Corporation | 10.6687 | 437.29 B | -0.2636 | -2.41 | 188.98 M |
| UNH | Unitedhealth Group Inc | 96.7016 | 391.69 B | -1.099 | -1.12 | 5.41 M |
| MS | Morgan Stanley | 18.4666 | 344.64 B | -0.3428 | -1.82 | 22.13 M |
| GS | Goldman Sachs Group | 122.9286 | 323.98 B | -1.7022 | -1.37 | 5.74 M |
| NVS | Novartis Ag ADR | 47.7778 | 292.09 B | -0.377 | -0.78 | 2.95 M |
| BML-PH | Bank of America Corporation | 10.9124 | 254.47 B | -0.1969 | -1.77 | 25.59 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5119 | 252.71 B | -0.0541 | -1.52 | 1.63 M |
| BAC-PL | Bank of America Corporation | 613.5757 | 248.31 B | -3.403 | -0.55 | 25.18 K |
| BML-PL | Bank of America Corporation | 11.9189 | 238.41 B | -0.1293 | -1.07 | 15.51 K |
| AXP | American Express Company | 54.2011 | 237.95 B | -0.3374 | -0.62 | 8.99 M |
| C | Citigroup Inc | 29.6952 | 225.56 B | -0.2515 | -0.84 | 34.98 M |
| ANET | Arista Networks Inc | 3.9088 | 220.19 B | -0.0512 | -1.29 | 9.33 M |
| TMO | Thermo Fisher Scientific Inc | 127.8337 | 195.64 B | -1.3299 | -1.03 | 2.19 M |
| SCHW | The Charles Schwab Corp | 21.3529 | 175.3 B | -0.7794 | -3.52 | 27.54 M |
| ABT | Abbott Laboratories | 32.5366 | 175.17 B | -0.3956 | -1.2 | 10.09 M |
| UNP | Union Pacific Corp | 56.461 | 173.7 B | -2.0756 | -3.55 | 19.54 M |
| BLK | Blackrock Inc | 224.7083 | 172.07 B | -1.6278 | -0.72 | 1.1 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.3624 | 165.69 B | -0.0395 | -0.9 | 2.17 M |
| CRM | Salesforce.com Inc | 68.5042 | 133.5 B | -0.8082 | -1.17 | 4.64 M |
| CB | Chubb Ltd | 90.5569 | 133.13 B | -1.0427 | -1.14 | 3.97 M |
| SPGI | S&P Global Inc | 74.2007 | 127 B | -0.6715 | -0.9 | 1.17 M |
| DHR | Danaher Corp | 34.5347 | 126.79 B | -0.2331 | -0.67 | 5.72 M |
| BMY | Bristol-Myers Squibb Company | 44.3843 | 124.08 B | -0.2953 | -0.66 | 5.67 M |
| HDB | Hdfc Bank Ltd ADR | 11.2206 | 119 B | -0.0578 | -0.51 | 5.21 M |
| SO | Southern Company | 30.5267 | 108 B | -0.2282 | -0.74 | 5.88 M |
| USB | U.S. Bancorp | 26.5465 | 100.43 B | -0.2412 | -0.9 | 12.51 M |
| VLO | Valero Energy Corp | 42.256 | 92.32 B | -1.3657 | -3.13 | 8.96 M |
| MPC | Marathon Petroleum Corp | 28.7555 | 92.2 B | -0.6461 | -2.2 | 7.61 M |
| ACN | Accenture Plc | 82.1981 | 85.73 B | -0.6439 | -0.78 | 4.5 M |
| PSX | Phillips 66 | 51.7672 | 84.76 B | -0.6059 | -1.16 | 4.36 M |
| TRV | The Travelers Companies Inc | 82.1915 | 79.12 B | -0.7603 | -0.92 | 3.18 M |
| USB-PH | U.S. Bancorp | 15.8786 | 76.86 B | -0.1048 | -0.66 | 62.46 K |
| ECL | Ecolab Inc | 90.7951 | 75.11 B | -0.5259 | -0.58 | 1.63 M |
| NOC | Northrop Grumman Corp | 153.7484 | 74.61 B | -1.1368 | -0.73 | 1.03 M |
| NSC | Norfolk Southern Corp | 56.2331 | 74.33 B | -0.8908 | -1.56 | 3.86 M |
| DB | Deutsche Bank Ag | 14.3118 | 68.09 B | -0.5777 | -3.88 | 9.21 M |
| GS-PD | The Goldman Sachs Group Inc | 11.5112 | 67.25 B | -0.0875 | -0.75 | 135.37 K |
| MS-PA | Morgan Stanley | 14.5046 | 67.08 B | -0.0794 | -0.54 | 54.85 K |
| TDG | Transdigm Group Inc | 134.6063 | 66.82 B | -0.7711 | -0.57 | 674 K |
| RSG | Republic Services | 35.5672 | 66.62 B | -0.3877 | -1.08 | 3.29 M |
| TFC | Truist Financial Corp | 20.8475 | 64.45 B | -0.7085 | -3.29 | 9.97 M |
| FIX | Comfort Systems USA | 25.3039 | 63.02 B | -0.5615 | -2.17 | 519.64 K |
| LHX | L3Harris Technologies Inc | 68.0704 | 53.12 B | -0.5997 | -0.87 | 1.08 M |
| STT | State Street Corp | 40.5952 | 51.27 B | -0.5221 | -1.27 | 2.84 M |
| AMP | Ameriprise Financial Services | 72.7608 | 47.36 B | -0.8355 | -1.14 | 1.46 M |
| HEI | Heico Corp | 26.719 | 46.82 B | -0.1515 | -0.56 | 340.23 K |
| IX | Orix Corp ADR | 4.1278 | 44.47 B | -0.1632 | -3.8 | 187.5 K |
| LYV | Live Nation Entertainment | 21.43 | 41.4 B | -0.12 | -0.56 | 1.44 M |
| ED | Consolidated Edison Company of New York | 46.8549 | 41.31 B | -0.3876 | -0.82 | 4.59 M |
| CMG | Chipotle Mexican Grill | 9.224 | 41.3 B | -0.086 | -0.92 | 59.95 M |
| ARES | Ares Management LP | 7.2233 | 39.44 B | -0.0911 | -1.25 | 113.8 K |
| SYY | Sysco Corp | 30.2503 | 39.27 B | -0.1996 | -0.66 | 6.13 M |
| HMC | Honda Motor Company ADR | 19.317 | 37.02 B | -0.4546 | -2.3 | 1.86 M |
| WEC | Wisconsin Energy Corp | 37.6506 | 36.96 B | -0.3372 | -0.89 | 2.91 M |
| PUK | Prudential Public Ltd Company ADR | 24.8872 | 36.83 B | -0.1854 | -0.74 | 481.68 K |
| MTB | M&T Bank Corp | 76.4386 | 36.72 B | -1.8616 | -2.38 | 1.68 M |
| KR | Kroger Company | 25.3117 | 35.27 B | -0.4769 | -1.85 | 9.59 M |
| TKO | Tko Group Holdings Inc Cl A | 14.0152 | 34.72 B | -0.5097 | -3.51 | 1.15 M |
| IQV | Iqvia Holdings Inc | 62.47 | 33.13 B | -0.78 | -1.23 | 974.03 K |
| RJF | Raymond James Financial | 25.6065 | 32.74 B | -1.4783 | -5.46 | 4.57 M |
| CNC | Centene Corp | 29.875 | 32.54 B | -1.395 | -4.46 | 3.41 M |
| BAP | Credicorp Ltd | 64.3733 | 31.28 B | -0.739 | -1.13 | 348.6 K |
| ZTS | Zoetis Inc Cl A | 39.5719 | 31.1 B | -0.6521 | -1.62 | 3.78 M |
| DTE | Dte Energy Company | 48.0812 | 30.9 B | -0.5703 | -1.17 | 1.7 M |
| CFG | Citizens Financial Group Inc/Ri | 14.5288 | 30.63 B | -0.184 | -1.25 | 9.82 M |
| NMR | Nomura Holdings Inc ADR | 3.3382 | 28.7 B | -0.0274 | -0.81 | 547.8 K |
| FICO | Fair Isaac and Company | 80.9401 | 28.33 B | -4.2363 | -4.97 | 504.72 K |
| MTZ | Mastec Inc | 13.72 | 28.24 B | -0.11 | -0.8 | 1.29 M |
| ES | Eversource Energy | 35.5288 | 28 B | -0.4004 | -1.11 | 2.35 M |
| RF | Regions Financial Corp | 5.4207 | 26.34 B | -0.0485 | -0.89 | 31.91 M |
| PPG | PPG Industries | 75.6686 | 26.17 B | -1.3171 | -1.71 | 4.31 M |
| AWK | American Water Works | 49.3533 | 26.13 B | -0.3031 | -0.61 | 1.28 M |
| WST | West Pharmaceutical Services | 54.6267 | 25.32 B | -1.3561 | -2.42 | 545.3 K |
| MKL | Markel Corp | 834.44 | 24.33 B | -11.71 | -1.38 | 57.59 K |
| SW | Smurfit Westrock Plc | 22.8312 | 23.34 B | -1.4493 | -5.97 | 400 |
| LH | Laboratory Corp of America Holdings | 89.2264 | 23.08 B | -0.5648 | -0.63 | 940.31 K |
| STZ | Constellation Brands Inc | 122.1146 | 22.65 B | -1.4386 | -1.16 | 1.71 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 4.2655 | 22.43 B | -0.0695 | -1.6 | 2.8 M |
| MKCV | McCormick & Company, Incorporated | 34.3201 | 22.01 B | -0.4747 | -1.36 | 1.4 K |
| GPN | Global Payments Inc | 54.2861 | 21.6 B | -0.7012 | -1.28 | 2.45 M |
| SNA | Snap-On Inc | 117.8381 | 21.04 B | -1.8007 | -1.51 | 846.5 K |
| BCH | Banco DE Chile ADR | 9.9784 | 20.94 B | -0.0651 | -0.65 | 122.68 K |
| ROL | Rollins Inc | 9.9454 | 20.93 B | -0.0741 | -0.74 | 807.52 K |
| PKG | Packaging Corp of America | 41.3609 | 20.33 B | -0.7614 | -1.81 | 1.3 M |
| ESS | Essex Property Trust | 157.6036 | 20.2 B | -2.4817 | -1.55 | 587.4 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 11.5787 | 19.77 B | -0.6146 | -5.04 | 1.06 M |
| GIS | General Mills | 37.8213 | 19.7 B | -0.3074 | -0.81 | 4.91 M |
| RBC | Regal-Beloit Corp | 52.9594 | 18.71 B | -0.7432 | -1.38 | 152.1 K |
| LII | Lennox International | 101.3555 | 18.54 B | -0.6557 | -0.64 | 480.53 K |
| PFGC | Performance Food Group Company | 21.64 | 17.5 B | -0.34 | -1.55 | 326.59 K |
| ITT | ITT Inc | 26.9443 | 17.34 B | -0.1876 | -0.69 | 1.59 M |
| BALL | Ball Corporation | 30.1069 | 16.6 B | -0.6914 | -2.24 | 2.91 M |
| IEX | Idex Corp | 60.2053 | 16.52 B | -0.7749 | -1.27 | 628.94 K |
| DINO | HF Sinclair Corp | 23.1976 | 16.38 B | -0.2317 | -0.99 | 3.05 M |
| SUI | Sun Communities | 48.0227 | 15.3 B | -0.3795 | -0.78 | 217.6 K |
| WSO | Watsco Inc | 78.7585 | 14.91 B | -0.7796 | -0.98 | 272.9 K |
| TRU | Transunion | 23.3548 | 14.54 B | -0.5874 | -2.45 | 577.4 K |
| SUN | Sunoco LP | 10.8245 | 14.31 B | -0.4147 | -3.69 | 1.19 M |
| PAG | Penske Automotive Group | 25.2363 | 14.11 B | -0.1387 | -0.55 | 767 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNC-A | Postmedia Network Canada Corp | 30.00 | -6.00 | -16.67 | 29 | |
| BBD-B | Bombardier Inc Series B | 27.25 | -2.75 | -9.17 | 669.06 K | |
| BBD-A | Bombardier Inc | 30.25 | -2.75 | -8.33 | 310.99 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.75 | -0.30 | -7.41 | 4.1 K | |
| FLNT | Flint Corp | 5.60 | -0.40 | -6.67 | 13 | |
| III | Imperial Metals Corp | 4.46 | -0.29 | -6.11 | 25.07 K | |
| HBP | Helix Biopharm | 9.25 | -0.50 | -5.13 | 120 | |
| KPT | Kp Tissue Inc | 4.8223 | -0.2504 | -4.94 | 24.1 K | |
| SEC | Senvest Capital | 124.25 | -6.30 | -4.83 | 800 | |
| NG | Novagold Res Inc | 5.26 | -0.25 | -4.54 | 369.08 K | |
| RAY | Stingray Group Inc. | 4.3973 | -0.1832 | -4 | 57.5 K | |
| CRRX | Carerx Corp | 4.9198 | -0.1968 | -3.85 | 600 | |
| CSE-PA | Capstone Infrastructure Corp | 6.9469 | -0.2732 | -3.78 | 43.13 K | |
| FTS-PI | Fortis Inc Pref I | 5.9263 | -0.2247 | -3.65 | 2.8 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 4.7802 | -0.1764 | -3.56 | 12.55 K | |
| CPX-PE | Capital Power Corporation Pref E | 6.1027 | -0.2219 | -3.51 | 16.56 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 6.3768 | -0.2286 | -3.46 | 8.8 K | |
| BBD-PC | Bombardier Inc Pref C | 4.1175 | -0.1312 | -3.09 | 11.37 K | |
| BDI | Black Diamond Group Ltd | 3.8159 | -0.1156 | -2.94 | 277.76 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.66 | -0.17 | -2.92 | 30.1 K | |
| CPX-PA | Capital Power Corporation Pref A | 5.1608 | -0.1455 | -2.74 | 9.1 K | |
| GH | Gamehost Inc | 4.4858 | -0.1255 | -2.72 | 24.8 K | |
| BN-PX | Brookfield Corporation | 6.6948 | -0.179 | -2.6 | 49.72 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.0219 | -0.2306 | -2.49 | 18.74 K | |
| NPI-PB | Northland Power Inc Pref B | 5.6958 | -0.1354 | -2.32 | 700 | |
| PWF-PA | Power Financial Corp Pref A | 6.2829 | -0.1454 | -2.26 | 800 | |
| UNC | United Corp Ltd | 5.2376 | -0.121 | -2.26 | 2.07 K | |
| BU | Burcon Nutrascience Corp | 30.7692 | -0.6617 | -2.11 | 417 | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 7.495 | -0.1609 | -2.1 | 14.26 K | |
| CSCI | Cosciens Biopharma Inc | 424.00 | -9.00 | -2.08 | 258 | |
| NFI | Nfi Group Inc. | 21.5405 | -0.4539 | -2.06 | 126.67 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.6436 | -0.0977 | -2.06 | 1.2 K | |
| IFC | Intact Financial Corp | 65.1244 | -1.3326 | -2.01 | 327.4 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 7.4409 | -0.1462 | -1.93 | 20.61 K | |
| PAAS | Pan American Silver Corp | 7.1507 | -0.1388 | -1.9 | 290.52 K | |
| DSG | Descartes Sys | 25.07 | -0.48 | -1.88 | 218.45 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 9.1782 | -0.1743 | -1.86 | 8.2 K | |
| ACB | Aurora Cannabis Inc | 63.60 | -1.20 | -1.85 | 2.02 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.7976 | -0.2596 | -1.72 | 50.91 K | |
| BB | Blackberry Ltd | 9.84 | -0.17 | -1.7 | 3.03 M | |
| TWC | Twc Enterprises Ltd | 8.6847 | -0.1441 | -1.63 | 2.8 K | |
| AG | First Majestic Silver Corp | 3.6904 | -0.0592 | -1.58 | 482.38 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.0863 | -0.0812 | -1.57 | 800 | |
| WPK | Winpak Ltd | 36.5055 | -0.5819 | -1.57 | 31.33 K | |
| BN-PZ | Brookfield Corporation | 9.389 | -0.1492 | -1.56 | 5.65 K | |
| RCI-B | Rogers Communications Inc | 33.4763 | -0.519 | -1.53 | 1.29 M | |
| ALA-PG | Altagas Ltd Pref G | 9.4093 | -0.1378 | -1.44 | 4.34 K | |
| TOY | Spin Master Corp | 18.4126 | -0.2564 | -1.37 | 4.7 K | |
| NPI-PA | Northland Power Inc Pref A | 7.7811 | -0.1065 | -1.35 | 3.2 K | |
| TPX-B | Molson Coors Canada Inc | 95.9882 | -1.3061 | -1.34 | 6.52 K | |
| WPM | Wheaton Precious Metals Corp | 13.0897 | -0.1742 | -1.31 | 1.55 M | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 3.9934 | -0.051 | -1.26 | 17.11 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 8.183 | -0.1038 | -1.25 | 2.7 K | |
| TIH | Toromont Ind | 23.6699 | -0.298 | -1.24 | 434.12 K | |
| WCN | Waste Connections Inc | 48.2817 | -0.5845 | -1.2 | 2.15 M | |
| FNV | Franco-Nevada Corp | 54.3926 | -0.6525 | -1.19 | 678.4 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 12.0813 | -0.1428 | -1.17 | 2.3 K | |
| BN-PC | Brookfield Corporation | 5.0532 | -0.0596 | -1.17 | 4.97 K | |
| CIGI | Colliers International Group Inc | 56.4967 | -0.6657 | -1.16 | 61.8 K | |
| TC | Tucows Inc | 26.85 | -0.30 | -1.1 | 2.3 K | |
| VBNK | Versabank | 4.3036 | -0.0465 | -1.07 | 16.1 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 10.5602 | -0.1129 | -1.06 | 16.47 K | |
| ORIO | ORIO | 14.1061 | -0.147 | -1.03 | 200 | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 7.1746 | -0.0708 | -0.98 | 15.4 K | |
| PDV-PA | Prime Dividend Corp Pref A | 5.1529 | -0.0485 | -0.93 | 1.99 K | |
| FIH-U | Fairfax India Holdings Corporation | 9.65 | -0.09 | -0.92 | 9.7 K | |
| CP | Canadian Pacific Kansas City Ltd | 27.289 | -0.2422 | -0.88 | 5.03 M | |
| BHC | Bausch Health Companies Inc | 128.89 | -1.07 | -0.82 | 449.49 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.6077 | -0.0962 | -0.82 | 1.32 K | |
| EMA-PF | Emera Inc Pref F | 9.6379 | -0.0793 | -0.82 | 5.16 K | |
| OGC | Oceanagold Corp | 7.2209 | -0.056 | -0.77 | 355.97 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 18.7951 | -0.1421 | -0.75 | 116.5 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.0323 | -0.0527 | -0.74 | 30.95 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 8.0854 | -0.0593 | -0.73 | 6.67 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 4.6129 | -0.0329 | -0.71 | 49.23 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 11.2623 | -0.0779 | -0.69 | 318.79 K | |
| ADEN | Adentra Inc | 13.5409 | -0.0923 | -0.68 | 52.7 K | |
| ISC | Information Services Corp | 8.9026 | -0.0592 | -0.66 | 2.1 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 8.3112 | -0.0536 | -0.64 | 11.4 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 6.2405 | -0.0398 | -0.63 | 19.78 K | |
| CSW-B | Corby Spirit and Wine Limited | 8.9716 | -0.0557 | -0.62 | 1.07 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.9312 | -0.0306 | -0.62 | 9.28 K | |
| CAE | Cae Inc | 13.8052 | -0.0843 | -0.61 | 595.08 K | |
| BCE-PM | BCE Inc Pref M | 7.4668 | -0.0439 | -0.58 | 37.54 K | |
| BCE-PF | BCE Inc Pref AF | 6.8634 | -0.0395 | -0.57 | 7.92 K | |
| BCE-PC | BCE Inc Pref AC | 6.7319 | -0.0362 | -0.53 | 3.09 K | |
| ENGH | Enghouse Systems Ltd | 23.2906 | -0.1248 | -0.53 | 171.95 K | |
| CAS | Cascades Inc | 9.5522 | -0.0507 | -0.53 | 205.99 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.9644 | 235.9 B | -0.0973 | -1.92 | 192 |
| BYDDY | BYD Company Limited | 8.89 | 101.66 B | -0.34 | -3.68 | 60.13 K |
| HIPH | American Premium Water Corporation | 40.00 | 19.32 M | -10.00 | -20 | 48 |
| TLSS | Transportation and Logistics Systems Inc | 23.50 | 588.94 K | -1.425 | -5.72 | 185 |
| PCHK | Pacific Conquest Holdings Inc | 20.00 | 120.05 K | -2.50 | -11.11 | 2 |
| ASHI | Vapor Hub International Inc. | 4.82 | 60.28 K | -0.78 | -13.93 | 563 |
| AXPWQ | Axion Power International Inc | 212.00 | 9.6 K | -8.08 | -3.67 | 296 |
| SIMPQ | Simply Inc | 327.50 | 1.55 K | -10.00 | -2.96 | 12 |
| RTNB | root9B Holdings Inc | 20.70 | 610 | -0.15 | -0.72 | 5.7 K |
| PEHD | Perigee Holdings Inc. | 7.24 | 130 | -0.76 | -9.5 | 83 |
| PZOO | Pazoo Inc | 5.00 | -1.075 | -17.7 | 10.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XRTX | XORTX Therapeutics Inc | 26.415 | -26.4149 | -50 | 75 | |
| KCC | Kincora Copper Limited | 4.50 | -1.50 | -25 | 8 K | |
| SKRR | SKRR Exploration Inc | 7.50 | -1.50 | -16.67 | 245 | |
| GPUS | Alset AI Ventures Inc. | 7.20 | -0.80 | -10 | 12 | |
| HEM | Hemostemix Inc | 10.00 | -0.80 | -7.41 | 4.72 K | |
| URZ | Urz Energy Corp | 8.50 | -0.50 | -5.56 | 708 | |
| AXL | Arrow Exploration Corp | 3.7179 | -0.1283 | -3.34 | 750 | |
| NEXG | NeXGold Mining Corp | 4.92 | -0.12 | -2.38 | 1.5 K | |
| RX | BioSyent Inc | 5.958 | -0.0375 | -0.63 | 7.2 K |