Loser Volumes for 11 February 2016 from 00:00:00 until 23:59:59
Loser Volumes for 11 February 2016 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 | 22.7112 | 62.49 B | -0.4758 | -2.05 | 379.1 K |
| LNG | Cheniere Energy | 23.6528 | 56.03 B | -0.2103 | -0.88 | 5.67 M |
| CQP | Cheniere Energy Partners LP | 10.3222 | 31.25 B | -0.6276 | -5.73 | 470.14 K |
| SEB | Seaboard Corporation | 2544.6035 | 4.42 B | -92.9761 | -3.53 | 200 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.7292 | 4.17 B | -0.0653 | -1.13 | 4.89 K |
| NHC | National Healthcare Corp | 45.1108 | 3.44 B | -0.5397 | -1.18 | 17.5 K |
| PRK | Park National Corp | 55.143 | 3.37 B | -0.5568 | -1 | 39.1 K |
| NOG | Northern Oil and Gas | 22.5845 | 2.4 B | -0.8095 | -3.46 | 101.99 K |
| CET | Central Securities Corp | 9.9439 | 1.56 B | -0.3179 | -3.1 | 59.5 K |
| FISK | Empire State Realty Op LP Se | 11.7946 | 1.52 B | -0.5832 | -4.71 | 9.76 K |
| ESBA | Empire State Realty Op LP | 11.8906 | 1.47 B | -0.5128 | -4.13 | 18.2 K |
| OGCP | Empire State Realty Op LP Se | 11.8238 | 1.46 B | -0.3576 | -2.94 | 600 |
| TMP | Tompkinstrustco | 39.0733 | 1.34 B | -0.4476 | -1.13 | 27 K |
| REPX | Riley Exploration Permian Inc | 13.6375 | 784.74 M | -0.3937 | -2.81 | 1.41 K |
| BHB | Bar Harbor Bankshares | 14.5948 | 640.22 M | -0.2474 | -1.67 | 9.75 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.8535 | 399.82 M | -0.045 | -0.65 | 74.6 K |
| CIX | Compx International Inc | 6.2863 | 326.31 M | -0.1098 | -1.72 | 388 |
| ELLO | Ellomay Capital Ltd | 7.2594 | 268.08 M | -0.2335 | -3.12 | 100 |
| ERC | Wells Fargo Advantage Multi-Sector | 4.0723 | 256.69 M | -0.0587 | -1.42 | 64 K |
| CMT | Core Molding Technologies Inc | 9.8118 | 212.63 M | -0.0792 | -0.8 | 39.1 K |
| ARMP | Armata Pharmaceuticals Inc | 476.00 | 192.36 M | -19.60 | -3.95 | 91 |
| PLX | Protalix Biotherapeutics | 7.60 | 190.95 M | -0.10 | -1.3 | 2.01 K |
| EVI | Evi Industries Inc | 3.0369 | 185.32 M | -0.3903 | -11.39 | 2.9 K |
| ESP | Espey Mfg. & Electronics | 17.6563 | 178.05 M | -0.4492 | -2.48 | 7.3 K |
| ECF | Ellsworth Convertible Growth and Income | 3.3059 | 173.46 M | -0.0392 | -1.17 | 33.7 K |
| BCV | Bancroft Convertible Fund | 6.734 | 143.15 M | -0.0974 | -1.43 | 27.7 K |
| VFL | Delaware Florida Insured Muni | 8.1907 | 138.86 M | -0.0787 | -0.95 | 8.8 K |
| USBC | USBC, Inc. | 280.00 | 132.66 M | -20.40 | -6.79 | 15 |
| GLU | Gabelli Global Utility | 7.4908 | 116.64 M | -0.1626 | -2.12 | 7.2 K |
| WYY | Widepoint Corp | 5.10 | 112.81 M | -0.10 | -1.92 | 13.76 K |
| MHH | Mastech Holdings Inc | 3.7432 | 90.95 M | -0.0318 | -0.84 | 6.27 K |
| IOR | Income Opportunity Realty Trust | 6.60 | 87.42 M | -0.29 | -4.21 | 3.3 K |
| OPHC | Optimumbank Hlds | 3.98 | 74.59 M | -0.0672 | -1.66 | 2 K |
| CPHI | China Pharma Holdings | 12.00 | 69.39 M | -1.95 | -13.98 | 232 |
| CVU | CPI Aerostructures | 8.13 | 62.88 M | -0.2122 | -2.54 | 2.52 K |
| WWR | Westwater Resources | 144.00 | 54.64 M | -3.06 | -2.08 | 685 |
| FSP | Franklin Street Properties | 5.2148 | 45.88 M | -0.071 | -1.34 | 208.8 K |
| OPTT | Ocean Power Tech Inc | 30.418 | 41.73 M | -0.982 | -3.13 | 22.82 K |
| TOON | Kartoon Studios Inc | 23.40 | 35.34 M | -0.60 | -2.5 | 433 |
| COHN | Cohen & CO Inc | 3.3803 | 33.69 M | -0.3751 | -9.99 | 956 |
| SDEV | Stablecoin Development Corporation | 7692.5845 | 31.18 M | -80.9746 | -1.04 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 52.1999 | 28.24 M | -1.80 | -3.33 | 14.49 K |
| CKX | Ckx Lands | 8.8706 | 23.53 M | -0.6078 | -6.41 | 4.75 K |
| JOB | General Employment Enterprises | 3.72 | 23.42 M | -0.085 | -2.23 | 7.94 K |
| BESS | Bimergen Energy Corporation | 42.00 | 22 M | -8.40 | -16.67 | 87 |
| CVM | Cel-Sci Corp | 367.50 | 21.5 M | -22.50 | -5.77 | 522 |
| INUV | Inuvo Inc | 21.30 | 15.12 M | -0.60 | -2.74 | 7.44 K |
| AIRI | Air Industries Group Inc | 63.00 | 12.71 M | -2.44 | -3.73 | 76 |
| VNRX | Volitionrx Ltd | 3.65 | 12.4 M | -0.04 | -1.08 | 7.2 K |
| REED | Reed's, Inc. | 1331.2893 | 11.03 M | -17.2896 | -1.28 | 107 |
| CANF | Can-Fite Biopharma Ltd ADR | 5849.9941 | 7.07 M | -150.00 | -2.5 | 44 |
| DSS | Document Security Systems | 301.2073 | 6.13 M | -10.3866 | -3.33 | 15 |
| ITP | IT Tech Packaging Inc | 11.70 | 3.09 M | -0.59 | -4.8 | 817 |
| OGEN | Oragenics Inc | 14580.00 | 2.39 M | -1440.00 | -8.99 | 1 |
| MTNB | Matinas Biopharma Hl | 23.50 | 1.71 M | -1.50 | -6 | 958 |
| ENSV | Enservco Corpporation | 5.85 | 75.64 K | -0.0555 | -0.94 | 140 |
| SCPX | Scorpius Holdings Inc | 29435.377 | 73.37 K | -1101.252 | -3.61 | 1 |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 22.8841 | -0.731 | -3.1 | 1.62 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 22.9234 | -0.159 | -0.69 | 405 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 379.654 | 1.29 T | -1.995 | -0.52 | 74.38 M |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 6883.4902 | 6.26 T | -100.4497 | -1.44 | 21.29 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.2212 | 4.79 T | -0.1291 | -0.6 | 200.3 M |
| AVGO | Broadcom Inc. | 8.9983 | 1.89 T | -0.2236 | -2.42 | 66.67 M |
| MU | Micron Technology | 9.4505 | 1.08 T | -0.2048 | -2.12 | 27.11 M |
| WMT | Walmart Inc. Common Stock | 18.1462 | 870.06 B | -0.1306 | -0.71 | 33.56 M |
| AMAT | Applied Materials | 13.9051 | 439.79 B | -0.3111 | -2.19 | 11.21 M |
| COST | Costco Wholesale | 123.5635 | 411.24 B | -1.1796 | -0.95 | 2.2 M |
| LRCX | Lam Research Corp | 5.5689 | 399.29 B | -0.1101 | -1.94 | 39.75 M |
| NFLX | Netflix Inc | 8.635 | 288.57 B | -0.21 | -2.37 | 218.2 M |
| KLAC | K L A-Tencor Corp | 52.9991 | 280.44 B | -0.6153 | -1.15 | 2.01 M |
| TXN | Texas Instruments | 38.0806 | 267.74 B | -0.2796 | -0.73 | 6.12 M |
| LIN | Linde Plc | 85.3167 | 235.18 B | -1.0951 | -1.27 | 1.59 M |
| TMUS | T-Mobile US | 32.7193 | 206.64 B | -0.5192 | -1.56 | 3.96 M |
| STX | Seagate Technology | 18.5493 | 203.62 B | -0.7412 | -3.84 | 5.99 M |
| AMGN | Amgen Inc | 105.0875 | 197.56 B | -1.7458 | -1.63 | 4.37 M |
| PEP | Pepsico Inc | 71.0438 | 185.43 B | -0.5279 | -0.74 | 5.9 M |
| VZ | Verizon Communications Inc | 28.7175 | 184.94 B | -0.343 | -1.18 | 30.52 M |
| MRVL | Marvell Technology Inc | 7.7308 | 184.57 B | -0.1563 | -1.98 | 3.71 M |
| GILD | Gilead Sciences Inc | 61.0704 | 161.83 B | -0.3076 | -0.5 | 13.01 M |
| IBKR | Interactive Brokers | 7.5789 | 158.6 B | -0.132 | -1.71 | 3.31 M |
| HON | Honeywell International Inc. Common Stock | 73.7692 | 147.63 B | -0.7701 | -1.03 | 5.62 M |
| ISRG | Intuitive Surg Inc | 57.9499 | 120.66 B | -0.3178 | -0.55 | 3.06 M |
| VRTX | Vertex Pharmaceutic | 79.71 | 119.94 B | -2.02 | -2.47 | 3.89 M |
| ADP | Automatic Data Processing, Inc. | 64.1498 | 97.18 B | -0.4959 | -0.77 | 2.84 M |
| CDNS | Cadence Design Systems, Inc. | 20.15 | 92.95 B | -0.29 | -1.42 | 5.45 M |
| CSX | CSX Corp | 6.7027 | 92.78 B | -0.2061 | -2.98 | 24.63 M |
| CME | CME Group Inc | 60.2796 | 90.06 B | -0.8166 | -1.34 | 1.95 M |
| ADBE | Adobe Systems Inc | 74.94 | 86.8 B | -0.59 | -0.78 | 4.98 M |
| CTAS | Cintas Corp | 18.554 | 80.57 B | -0.2621 | -1.39 | 1.45 M |
| MDLZ | Mondelez Intl Inc | 29.7299 | 78.12 B | -0.2762 | -0.92 | 11.39 M |
| NTES | Netease Inc ADR | 22.7572 | 77.66 B | -0.2228 | -0.97 | 3.08 M |
| ROST | Ross Stores Inc | 47.5364 | 76.41 B | -1.1576 | -2.38 | 3.47 M |
| AEP | American Electric Power Company | 43.1071 | 72.4 B | -1.118 | -2.53 | 3.29 M |
| NXPI | Nxp Semiconductors | 57.5261 | 70.39 B | -0.9547 | -1.63 | 4.43 M |
| PCAR | Paccar Inc | 22.3587 | 69 B | -0.2038 | -0.9 | 2.74 M |
| WBD | Discovery Inc Series A | 24.33 | 64.81 B | -0.415 | -1.68 | 3.62 M |
| LITE | Lumentum Hld | 23.03 | 64.55 B | -0.94 | -3.92 | 469.8 K |
| COHR | Coherent Inc | 19.57 | 61.08 B | -0.19 | -0.96 | 459.5 K |
| TER | Teradyne Inc | 16.4995 | 57.84 B | -0.3572 | -2.12 | 1.89 M |
| BKR | Baker Hughes A Ge Co. Cl A | 21.3818 | 56.15 B | -0.9298 | -4.17 | 3.39 M |
| NBIS | Nebius Group N.V. | 12.61 | 55.39 B | -0.17 | -1.33 | 2.07 M |
| EA | Electronic Arts Inc | 56.5244 | 52.39 B | -0.7674 | -1.34 | 6.67 M |
| FAST | Fastenal Company | 8.0709 | 52.04 B | -0.0499 | -0.61 | 17.22 M |
| NDAQ | Nasdaq Inc | 16.9672 | 51.41 B | -0.2574 | -1.49 | 3.13 M |
| FITB | Fifth Third Bancorp | 9.7444 | 51.02 B | -0.5103 | -4.98 | 13.54 M |
| XEL | XCEL Energy Inc | 28.4262 | 50.06 B | -0.2625 | -0.91 | 4.57 M |
| EBAY | Ebay Inc | 19.5846 | 49.26 B | -0.2129 | -1.08 | 17.63 M |
| ODFL | Old Dominion Freight Line Inc | 18.7983 | 48.42 B | -0.3063 | -1.6 | 1.85 M |
| EXC | Exelon Corp | 15.2153 | 47.78 B | -0.4067 | -2.6 | 13.98 M |
| CCEP | Coca-Cola Europacific Partners Plc | 22.4232 | 46.88 B | -0.1709 | -0.76 | 2.17 M |
| FLEX | Flextronics Intl Ltd | 7.2519 | 46.53 B | -0.0437 | -0.6 | 5.94 M |
| GRMN | Garmin Ltd | 25.5491 | 46.38 B | -0.4757 | -1.83 | 1.37 M |
| MCHP | Microchip Technology | 16.2358 | 46.09 B | -0.2538 | -1.54 | 5.92 M |
| IDXX | Idexx Laboratories | 67.27 | 42.99 B | -2.39 | -3.43 | 680.08 K |
| ADSK | Autodesk Inc | 43.26 | 42.97 B | -0.46 | -1.05 | 2.51 M |
| JD | Jd.com Inc ADR | 20.8259 | 40.72 B | -0.3092 | -1.46 | 20.21 M |
| TRI | Thomson Reuters Corporation Common Shares | 27.1322 | 38.12 B | -0.7837 | -2.81 | 1.96 M |
| UAL | United Airlines Holdings Inc | 46.98 | 38.06 B | -0.73 | -1.53 | 4.93 M |
| ESLT | Elbit Systems Ltd | 71.3032 | 37.13 B | -2.2749 | -3.09 | 23.4 K |
| HBAN | Huntington Bcshs | 5.2214 | 37.04 B | -0.2347 | -4.3 | 18.76 M |
| BIDU | Baidu Inc ADR | 141.21 | 36.58 B | -2.57 | -1.79 | 3.1 M |
| KMB | Kimberly-Clark Corp | 88.8457 | 36.14 B | -2.4878 | -2.72 | 2.49 M |
| ON | On Semiconductor | 7.05 | 35.9 B | -0.10 | -1.4 | 6.08 M |
| ACGL | Arch Capital Grp Ltd | 21.148 | 34.46 B | -0.6846 | -3.14 | 1.5 M |
| ONC | BeiGene, Ltd. | 24.10 | 33.19 B | -2.78 | -10.34 | 497 K |
| NTRS | Northern Trust Corp | 41.3237 | 33.06 B | -1.8198 | -4.22 | 3.78 M |
| NTAP | Netapp Inc | 16.7944 | 32.63 B | -0.5023 | -2.9 | 5.54 M |
| CASY | Casey's General Stor | 103.9928 | 31.76 B | -1.095 | -1.04 | 298.85 K |
| ERIC | Ericsson ADR | 6.2957 | 31.49 B | -0.059 | -0.93 | 3.52 M |
| KHC | Kraft Heinz Company | 45.2993 | 30.78 B | -0.4249 | -0.93 | 3.04 M |
| TSEM | Tower Semiconductor | 11.23 | 29.69 B | -0.26 | -2.26 | 279.6 K |
| BIIB | Biogen Inc | 245.11 | 29.19 B | -7.09 | -2.81 | 2.17 M |
| CINF | Cincinnati Financial | 46.0312 | 27.72 B | -0.601 | -1.29 | 654.2 K |
| DXCM | Dexcom | 14.0625 | 27.56 B | -0.5025 | -3.45 | 4.24 M |
| TCOM | Trip.com Group Ltd ADR | 36.1543 | 26.81 B | -0.5473 | -1.49 | 5.15 M |
| FISV | Fiserv Inc | 45.2695 | 26.78 B | -0.5086 | -1.11 | 3.23 M |
| SATS | Echostar Corp | 21.9105 | 26.67 B | -0.1181 | -0.54 | 79.68 K |
| LPLA | Lpl Financial Hld | 22.1915 | 26.18 B | -1.2212 | -5.22 | 1.42 M |
| VRSK | Verisk Analytics Inc | 63.2538 | 25.19 B | -0.5148 | -0.81 | 1.53 M |
| TROW | T Rowe Price Group | 44.9945 | 24.86 B | -0.7628 | -1.67 | 2.1 M |
| FWONK | Liberty Media F1 Series K | 22.3376 | 24.3 B | -0.3963 | -1.74 | 1.86 M |
| WWD | Woodward Inc | 40.1449 | 24.11 B | -1.0197 | -2.48 | 425.47 K |
| FCNCA | First Citizens Bancs | 212.265 | 24.07 B | -7.1289 | -3.25 | 21.5 K |
| DLTR | Dollar Tree Inc | 73.43 | 23.47 B | -1.72 | -2.29 | 3.38 M |
| PFG | Principal Financial Group Inc | 23.4452 | 23.38 B | -1.1401 | -4.64 | 3.18 M |
| MKSI | Mks Instruments Inc | 29.3487 | 23.29 B | -0.5672 | -1.9 | 335 K |
| EXPD | Expeditors Intl | 39.3967 | 23.21 B | -0.3349 | -0.84 | 1.6 M |
| INCY | Incyte Corp | 65.51 | 23.13 B | -6.80 | -9.4 | 15.39 M |
| FFIV | F5 Networks Inc | 86.96 | 22.6 B | -0.59 | -0.67 | 1.23 M |
| FSLR | First Solar Inc | 61.36 | 22.44 B | -3.05 | -4.74 | 3.05 M |
| FWONA | Liberty Media F1 Series A | 21.6797 | 22.37 B | -0.3115 | -1.42 | 1.7 M |
| STRL | Sterling Constructio | 4.37 | 22.07 B | -0.03 | -0.68 | 63.33 K |
| MTSI | Macom Technology S | 34.32 | 21.56 B | -0.35 | -1.01 | 452.45 K |
| CTSH | Cognizant Tech Sol | 45.9645 | 20.42 B | -1.0673 | -2.27 | 5.63 M |
| CHTR | Charter Communications | 159.53 | 20.25 B | -1.55 | -0.96 | 2.98 M |
| EVRG | Evergy Inc | 31.3575 | 19.95 B | -0.1733 | -0.55 | 1.73 M |
| VTRS | Viatris Inc | 33.5704 | 19.81 B | -7.3916 | -18.05 | 33.29 M |
| LNT | Alliant Energy Corp | 24.5105 | 19.12 B | -0.405 | -1.63 | 1.76 M |
| SBAC | SBA Communications | 77.9435 | 18.88 B | -1.2661 | -1.6 | 2.35 M |
| LSCC | Lattice Semicond | 4.32 | 18.79 B | -0.07 | -1.59 | 1.97 M |
| EWBC | East West Bancorp | 21.9528 | 18.03 B | -1.1248 | -4.87 | 2.83 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.2195 | 2.18 T | -0.2348 | -1.35 | 10.39 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 125.09 | 1.06 T | -1.49 | -1.18 | 6.06 M |
| LLY | Eli Lilly and Company | 60.4867 | 1.04 T | -1.3974 | -2.26 | 5.43 M |
| JPM | JP Morgan Chase & Company | 40.5813 | 933.03 B | -1.8735 | -4.41 | 44.33 M |
| WMT | Wal-Mart Stores | 18.0745 | 861.24 B | -0.1301 | -0.71 | 33.56 M |
| V | Visa Inc | 63.703 | 672.11 B | -1.563 | -2.39 | 13.96 M |
| MA | Mastercard Inc | 77.3557 | 470.05 B | -1.1305 | -1.44 | 6.29 M |
| ABBV | Abbvie Inc | 34.2261 | 447.53 B | -0.3542 | -1.02 | 8.55 M |
| BAC | Bank of America Corporation | 8.9119 | 437.29 B | -0.6548 | -6.84 | 375.09 M |
| CAT | Caterpillar Inc | 48.4521 | 409.61 B | -0.576 | -1.17 | 7.06 M |
| UNH | Unitedhealth Group Inc | 94.2478 | 391.69 B | -1.8062 | -1.88 | 3.96 M |
| ORCL | Oracle Corporation | 30.6252 | 361.92 B | -0.3165 | -1.02 | 18.89 M |
| GE | General Electric Company | 116.078 | 356.49 B | -3.5944 | -3 | 16.81 M |
| HSBC | HSBC Holdings Plc ADR | 17.6268 | 353.63 B | -0.6543 | -3.58 | 6.39 M |
| PG | Procter & Gamble Company | 63.9991 | 347.26 B | -1.3777 | -2.11 | 12.34 M |
| MS | Morgan Stanley | 16.2595 | 344.64 B | -0.7572 | -4.45 | 29.16 M |
| HD | Home Depot | 88.662 | 330.49 B | -0.8297 | -0.93 | 6.45 M |
| GS | Goldman Sachs Group | 114.0443 | 323.98 B | -5.3014 | -4.44 | 10.25 M |
| MRK | Merck & Company | 33.9688 | 314.83 B | -0.4728 | -1.37 | 11.62 M |
| PM | Philip Morris International Inc | 53.2809 | 302.83 B | -0.5368 | -1 | 4.18 M |
| RY | Royal Bank of Canada | 31.6078 | 293.84 B | -0.5482 | -1.7 | 2.19 M |
| NVS | Novartis Ag ADR | 43.1951 | 292.09 B | -0.4726 | -1.08 | 2.63 M |
| BABA | Alibaba Group Holding ADR | 58.7933 | 279.64 B | -1.1745 | -1.96 | 15.01 M |
| WFC | Wells Fargo & Company | 33.9537 | 264.46 B | -0.7594 | -2.19 | 32.57 M |
| RTX | Raytheon Technologies | 42.2058 | 262.44 B | -1.1465 | -2.64 | 12.25 M |
| BML-PG | Bank of America Corporation | 10.1003 | 256.92 B | -0.4633 | -4.39 | 11.94 K |
| BML-PH | Bank of America Corporation | 10.065 | 254.47 B | -0.4853 | -4.6 | 46.92 K |
| BAC-PL | Bank of America Corporation | 597.0356 | 248.31 B | -11.5754 | -1.9 | 14.62 K |
| BML-PL | Bank of America Corporation | 11.7484 | 238.41 B | -0.225 | -1.88 | 26.66 K |
| AXP | American Express Company | 44.2244 | 237.95 B | -1.021 | -2.26 | 9.21 M |
| TM | Toyota Motor Corp Ltd | 82.3496 | 234.52 B | -1.3245 | -1.58 | 545.9 K |
| BAC-PE | Bank of America Corporation | 12.1816 | 229.27 B | -0.3193 | -2.55 | 15.72 K |
| BML-PJ | Bank of America Corporation | 11.8819 | 228.24 B | -0.3872 | -3.16 | 18.84 K |
| C | Citigroup Inc | 25.9034 | 225.56 B | -1.7995 | -6.5 | 48.95 M |
| BHP | BHP Billiton Ltd ADR | 10.1201 | 214.76 B | -0.2196 | -2.12 | 4.96 M |
| TD | Toronto Dominion Bank | 23.0473 | 200.39 B | -0.2878 | -1.23 | 1.9 M |
| TMO | Thermo Fisher Scientific Inc | 119.6984 | 195.64 B | -2.0969 | -1.72 | 1.44 M |
| APH | Amphenol Corp | 11.1283 | 193.77 B | -0.1612 | -1.43 | 6.6 M |
| IBM | International Business Machines | 74.0162 | 193.4 B | -1.4697 | -1.95 | 7.64 M |
| WFC-PL | Wells Fargo & Company | 764.7271 | 188.9 B | -4.7095 | -0.61 | 36.32 K |
| TTE | Totalenergies Se ADR | 19.0882 | 188.77 B | -0.1409 | -0.73 | 1.58 M |
| MCD | McDonald's Corporation | 90.9939 | 187.27 B | -0.6314 | -0.69 | 7.57 M |
| NEE | Nextera Energy | 23.3302 | 186.47 B | -0.3836 | -1.62 | 13.05 M |
| SAP | SAP Ag ADR | 62.4689 | 175.37 B | -0.555 | -0.88 | 1.25 M |
| SCHW | The Charles Schwab Corp | 19.5112 | 175.3 B | -0.4215 | -2.11 | 22.32 M |
| ABT | Abbott Laboratories | 29.9489 | 175.17 B | -0.717 | -2.34 | 7.72 M |
| UNP | Union Pacific Corp | 60.0714 | 173.7 B | -1.1133 | -1.82 | 6.72 M |
| WELL | Welltower Inc | 37.0197 | 172.98 B | -1.40 | -3.64 | 5.66 M |
| BLK | Blackrock Inc | 228.0491 | 172.07 B | -3.3718 | -1.46 | 1.27 M |
| TJX | TJX Companies | 29.5209 | 171.68 B | -0.639 | -2.12 | 7.18 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.3344 | 165.69 B | -0.0659 | -1.94 | 3.24 M |
| BA | Boeing Company | 98.1526 | 164.48 B | -7.1686 | -6.81 | 33.74 M |
| DE | Deere & Company | 64.5059 | 163.94 B | -0.8442 | -1.29 | 3.68 M |
| SCCO | Southern Copper Corp | 16.3786 | 163.09 B | -0.2793 | -1.68 | 2.52 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 94.8673 | 160.7 B | -1.3822 | -1.44 | 1.66 M |
| T | American Telephone and Telegraph Inc. | 15.7324 | 160.09 B | -0.0956 | -0.6 | 42.25 M |
| ETN | Eaton Corp | 41.0477 | 158 B | -0.4638 | -1.12 | 4.93 M |
| BX | Blackstone Inc | 14.2195 | 150.12 B | -0.9142 | -6.04 | 10.45 M |
| RIO | Rio Tinto Plc ADR | 11.185 | 150.07 B | -0.3002 | -2.61 | 7.74 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.3657 | 145.59 B | -0.1916 | -5.39 | 4.55 M |
| COP | ConocoPhillips | 23.5978 | 144.72 B | -0.1555 | -0.65 | 20.84 M |
| PFE | Pfizer Inc | 17.5489 | 141.46 B | -0.2168 | -1.22 | 41.78 M |
| PLD | Prologis Inc | 26.4851 | 135.59 B | -1.2881 | -4.64 | 5.41 M |
| CB | Chubb Ltd | 91.7237 | 133.13 B | -0.7034 | -0.76 | 2.16 M |
| GLW | Corning Inc | 13.6211 | 132.59 B | -0.2524 | -1.82 | 14.13 M |
| SPGI | S&P Global Inc | 74.6453 | 127 B | -2.2777 | -2.96 | 1.36 M |
| DHR | Danaher Corp | 34.1911 | 126.79 B | -0.6626 | -1.9 | 4.25 M |
| BMO | Bank of Montreal | 32.5151 | 125.42 B | -0.3318 | -1.01 | 891.5 K |
| COF | Capital One Financial Corp | 50.3324 | 125.3 B | -1.4142 | -2.73 | 4.82 M |
| BMY | Bristol-Myers Squibb Company | 41.8463 | 124.08 B | -1.0967 | -2.55 | 6.63 M |
| SONY | Sony Group Corp ADR | 3.6714 | 123.22 B | -0.0961 | -2.55 | 6.22 M |
| ENB | Enbridge Inc | 16.7018 | 122.83 B | -0.1955 | -1.16 | 1.89 M |
| PGR | Progressive Corp | 22.8978 | 119.08 B | -0.515 | -2.2 | 5.2 M |
| HDB | Hdfc Bank Ltd ADR | 11.1503 | 119 B | -0.6428 | -5.45 | 8.39 M |
| LMT | Lockheed Martin Corp | 157.7371 | 118.59 B | -5.1544 | -3.16 | 2.65 M |
| SYK | Stryker Corp | 85.7326 | 118.55 B | -1.7296 | -1.98 | 1.92 M |
| LOW | Lowe's Companies | 52.7111 | 114.64 B | -0.5487 | -1.03 | 4.75 M |
| BP | BP Plc ADR | 15.5429 | 111.55 B | -0.2249 | -1.43 | 15.05 M |
| SO | Southern Company | 31.685 | 108 B | -0.4068 | -1.27 | 5.96 M |
| CM | Canadian Imperial Bank of Commerce | 16.5658 | 107.47 B | -0.2629 | -1.56 | 1.03 M |
| BNS | Bank of Nova Scotia | 21.9572 | 107.37 B | -0.2468 | -1.11 | 1.67 M |
| IBN | Icici Bank Ltd ADR | 4.6707 | 105.61 B | -0.2614 | -5.3 | 28.36 M |
| MDT | Medtronic Inc | 55.5923 | 104.82 B | -1.1789 | -2.08 | 5.58 M |
| TT | Trane Technologies Plc | 32.1947 | 104.69 B | -0.368 | -1.13 | 2.76 M |
| PNC | PNC Bank | 56.0684 | 101.4 B | -2.3956 | -4.1 | 5.03 M |
| GD | General Dynamics Corp | 103.2726 | 100.91 B | -3.6063 | -3.37 | 2.58 M |
| USB | U.S. Bancorp | 25.8091 | 100.43 B | -1.0958 | -4.07 | 12.47 M |
| DUK | Duke Energy Corp | 51.0154 | 99.75 B | -0.8768 | -1.69 | 4.05 M |
| UPS | United Parcel Service | 65.049 | 98.46 B | -0.7046 | -1.07 | 3.9 M |
| NOW | Servicenow Inc | 49.03 | 98.45 B | -0.96 | -1.92 | 2.91 M |
| PWR | Quanta Services | 17.0228 | 96.51 B | -0.1969 | -1.14 | 3.7 M |
| CNQ | Canadian Natural Resources | 5.6511 | 95.55 B | -0.1629 | -2.8 | 16.71 M |
| ING | ING Groep N.V. ADR | 5.9407 | 95.53 B | -0.2133 | -3.47 | 4.45 M |
| MCK | Mckesson Corp | 138.6721 | 95.31 B | -2.7359 | -1.93 | 3.01 M |
| BCS | Barclays Plc ADR | 6.222 | 94.99 B | -0.411 | -6.2 | 6.43 M |
| WM | Waste Management | 43.8022 | 94.92 B | -0.4632 | -1.05 | 3.38 M |
| FCX | Freeport-Mcmoran Inc | 4.4248 | 93.44 B | -0.0815 | -1.81 | 38.09 M |
| BN | Brookfield Corporation | 8.3351 | 93.39 B | -0.1436 | -1.69 | 10.66 M |
| MPC | Marathon Petroleum Corp | 22.3815 | 92.2 B | -0.6098 | -2.65 | 11.2 M |
| CMI | Cummins Inc | 72.4529 | 91.18 B | -0.8215 | -1.12 | 2.73 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 14.409 | 154.79 M | -0.2294 | -1.57 | 1.63 K |
| FLNT | Flint Corp | 5.60 | -1.20 | -17.65 | 100 | |
| DXT | Dexterra Group Inc | 3.2719 | -0.6059 | -15.62 | 133.38 K | |
| HMMC | Hemlo Mining Corp. | 13.50 | -2.25 | -14.29 | 16 | |
| PNC-A | Postmedia Network Canada Corp | 27.00 | -4.50 | -14.29 | 7 | |
| PGIC | Premium Global Income Split Corp | 13.4454 | -2.051 | -13.24 | 38 | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.8804 | -0.5363 | -9.9 | 9 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.8813 | -0.5098 | -9.46 | 10.42 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.6485 | -0.4569 | -8.95 | 143.16 K | |
| MFC | Manulife Fin | 9.8656 | -0.9156 | -8.49 | 14.76 M | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 5.2177 | -0.4744 | -8.33 | 5 K | |
| BN-PC | Brookfield Corporation | 4.7932 | -0.4333 | -8.29 | 8.99 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 22.9468 | -1.9938 | -7.99 | 4.8 K | |
| ORIO | ORIO | 16.0163 | -1.1755 | -6.84 | 867 | |
| EFN | Element Fleet Management Corp | 7.5728 | -0.5061 | -6.26 | 4.09 M | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 6.292 | -0.4195 | -6.25 | 5.9 K | |
| DOO | Brp Inc | 13.1929 | -0.8368 | -5.96 | 148.7 K | |
| FTS-PH | Fortis Inc Pref H | 7.7445 | -0.4699 | -5.72 | 5.25 K | |
| ADEN | Adentra Inc | 12.8702 | -0.763 | -5.6 | 41.2 K | |
| TECK-B | Teck Resources Limited | 4.5314 | -0.2551 | -5.33 | 5.09 M | |
| NPI-PB | Northland Power Inc Pref B | 5.6135 | -0.3145 | -5.31 | 1.44 K | |
| FTS-PI | Fortis Inc Pref I | 5.3477 | -0.2977 | -5.27 | 2.44 K | |
| BN-PX | Brookfield Corporation | 6.1034 | -0.3364 | -5.22 | 13 K | |
| CCL-A | CCL Industries Inc | 31.74 | -1.7448 | -5.21 | 2 K | |
| CPX | Capital Power Corp | 9.2019 | -0.50 | -5.15 | 385.62 K | |
| NPI-PA | Northland Power Inc Pref A | 7.1657 | -0.3728 | -4.95 | 8.7 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 4.1465 | -0.2156 | -4.94 | 3.83 K | |
| BCE-PZ | Bce Inc Pref Z | 6.3465 | -0.3256 | -4.88 | 36.92 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 4.4612 | -0.2277 | -4.86 | 5.3 K | |
| SYZ | Sylogist Ltd | 5.7459 | -0.2929 | -4.85 | 8.01 K | |
| MRE | Martinrea International Inc | 6.8323 | -0.345 | -4.81 | 131.16 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 9.452 | -0.4658 | -4.7 | 10.15 K | |
| EMA-PF | Emera Inc Pref F | 9.4056 | -0.4602 | -4.66 | 1.8 K | |
| TIH | Toromont Ind | 24.3936 | -1.1835 | -4.63 | 643.22 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 7.43 | -0.356 | -4.57 | 9.3 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 10.198 | -0.4856 | -4.55 | 20.31 K | |
| BN-PFG | Brookfield Corporation | 10.0797 | -0.4743 | -4.49 | 7.2 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 7.5956 | -0.3571 | -4.49 | 11.5 K | |
| ALS | Altius Minerals Corp | 6.6276 | -0.3111 | -4.48 | 48.6 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 9.0497 | -0.4212 | -4.45 | 11.59 K | |
| TECK-A | Teck Resources Limited | 6.875 | -0.3198 | -4.44 | 5.12 K | |
| SGR-UN | Slate Grocery REIT | 5.2881 | -0.2437 | -4.41 | 49.9 K | |
| XTC | Exco Tech | 7.6911 | -0.3527 | -4.38 | 92.16 K | |
| SGR-U | Slate Grocery REIT | 3.8534 | -0.1763 | -4.38 | 4.53 K | |
| BN-PZ | Brookfield Corporation | 8.7655 | -0.3997 | -4.36 | 7.41 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 7.7331 | -0.3524 | -4.36 | 4 K | |
| ADW-A | Andrew Peller Limited | 5.1352 | -0.234 | -4.36 | 12.64 K | |
| TC | Tucows Inc | 26.80 | -1.20 | -4.29 | 400 | |
| TRP-PC | TC Energy Corp Pref Series 5 | 6.8543 | -0.3032 | -4.24 | 24.67 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 4.5731 | -0.2016 | -4.22 | 16.2 K | |
| CXI | Currency Exchange International Corp | 22.66 | -0.99 | -4.19 | 9.3 K | |
| CFP | Canfor Corp | 12.64 | -0.55 | -4.17 | 239.4 K | |
| MFC-PL | Manulife Financial Corp Pref L | 9.3382 | -0.404 | -4.15 | 8.05 K | |
| PWF-PA | Power Financial Corp Pref A | 6.0346 | -0.2598 | -4.13 | 1.97 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 9.8438 | -0.4232 | -4.12 | 12.1 K | |
| BCE-PG | Bce Inc Pref G | 7.2161 | -0.3067 | -4.08 | 14.66 K | |
| KPT | Kp Tissue Inc | 5.112 | -0.2161 | -4.06 | 8.8 K | |
| CPX-PE | Capital Power Corporation Pref E | 6.0976 | -0.2572 | -4.05 | 7.25 K | |
| CTC | Canadian Tire Corp Ltd | 155.1283 | -6.4805 | -4.01 | 450 | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 6.4736 | -0.2697 | -4 | 11.62 K | |
| TA | Transalta Corp | 3.9372 | -0.164 | -4 | 929.23 K | |
| IGM | Igm Financial Inc | 17.3937 | -0.7225 | -3.99 | 494.68 K | |
| IAG | IA Financial Corp Inc | 26.0774 | -1.0824 | -3.99 | 224.3 K | |
| EQB | EQB Inc | 19.2467 | -0.7957 | -3.97 | 18.2 K | |
| WRG | Western Energy Services Corp | 320.40 | -13.20 | -3.96 | 1.96 K | |
| ADN | Acadian Timber Corp | 9.1026 | -0.3718 | -3.92 | 28.56 K | |
| FTS-PM | Fortis Inc Pref M | 9.4061 | -0.3764 | -3.85 | 13.02 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.0196 | -0.1594 | -3.81 | 900 | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 6.3957 | -0.2528 | -3.8 | 21.11 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 8.5662 | -0.3371 | -3.79 | 16.05 K | |
| CTC-A | Canadian Tire Corporation Limited | 78.8456 | -3.0223 | -3.69 | 270.8 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 19.5393 | -0.7451 | -3.67 | 90.4 K | |
| FSZ | Fiera Capital Corp | 4.2949 | -0.1637 | -3.67 | 25.38 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 15.1797 | -0.5726 | -3.64 | 261.29 K | |
| MX | Methanex Corp | 28.0862 | -1.0453 | -3.59 | 471.86 K | |
| CMG | Computer Modelling Group Ltd | 5.5606 | -0.2064 | -3.58 | 294.5 K | |
| FTS | Fortis Inc | 24.3128 | -0.9017 | -3.58 | 3.64 M | |
| BCE-PF | BCE Inc Pref AF | 7.0724 | -0.2599 | -3.54 | 13.59 K | |
| TCL-A | Transcontinental Inc | 10.1445 | -0.3723 | -3.54 | 157.08 K | |
| ENB-PV | Enbridge Inc Pref 1 | 7.0393 | -0.2583 | -3.54 | 76.65 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 6.2498 | -0.2286 | -3.53 | 10.41 K | |
| IFP | Interfor Corp | 8.7333 | -0.3193 | -3.53 | 1.11 M | |
| ENB-PFG | Enbridge Inc Pref 15 | 8.6014 | -0.3138 | -3.52 | 4.75 K | |
| BCE-PT | Bce Inc Pref T | 6.6073 | -0.2364 | -3.45 | 8.2 K | |
| FTS-PG | Fortis Inc Pref G | 7.6753 | -0.2738 | -3.44 | 6.85 K | |
| BCE-PC | BCE Inc Pref AC | 7.2194 | -0.2573 | -3.44 | 13.35 K | |
| SLF-PJ | Sun Life Financial Inc | 6.4932 | -0.2308 | -3.43 | 10.45 K | |
| BN-PFE | Brookfield Corporation | 9.1929 | -0.3255 | -3.42 | 3.4 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 6.731 | -0.2381 | -3.42 | 9.39 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 9.1196 | -0.3219 | -3.41 | 1.27 K | |
| BN-PFA | Brookfield Corporation | 9.0496 | -0.3139 | -3.35 | 8.72 K | |
| INC-UN | Income Financial Trust | 4.3342 | -0.1497 | -3.34 | 12.24 K | |
| KXS | Kinaxis Inc | 33.12 | -1.14 | -3.33 | 60.8 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 7.2707 | -0.2441 | -3.25 | 90.2 K | |
| PSI | Pason Systems Inc | 9.7892 | -0.3267 | -3.23 | 148.07 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 5.14 | -0.1714 | -3.23 | 21.49 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 6.4817 | -0.2154 | -3.22 | 27.13 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 11.5254 | -0.3825 | -3.21 | 395.62 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 8.6305 | -0.2833 | -3.18 | 4.73 K | |
| ACQ | Autocanada Inc | 15.4226 | -0.5055 | -3.17 | 175.58 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 8.59 | 101.66 B | -0.302 | -3.4 | 55.87 K |
| BRDCY | Bridgestone Corporation | 13.6834 | 28.77 B | -0.1622 | -1.17 | 18.7 K |
| LNWO | Light & Wonder, Inc. | 4.81 | 6.11 B | -0.14 | -2.83 | 938.1 K |
| NTPIF | Nam Tai Property Inc. | 5.02 | 283.19 M | -0.11 | -2.14 | 55.56 K |
| BGOUF | Bang & Olufsen a/s | 4.2303 | 193.35 M | -0.4819 | -10.23 | 130 |
| ACRG | American Clean Resources Group Inc. | 8.00 | 56.41 M | -1.50 | -15.79 | 3.98 K |
| HIPH | American Premium Water Corporation | 30.00 | 19.32 M | -70.00 | -70 | 40 |
| ORBT | Orbit International Corporation | 3.0886 | 12.87 M | -0.0483 | -1.54 | 2.86 K |
| ECEZ | Ecosciences Inc | 1000.00 | 2.51 M | -99.00 | -9.01 | 2 |
| CGAC | Code Green Apparel Corp | 9.70 | 1.05 M | -0.30 | -3 | 272 |
| BLSP | Blue Sphere Corporation | 7.28 | 360.99 K | -0.39 | -5.08 | 321.59 K |
| TGHI | Touchpoint Group Holdings Inc | 124.50 | 344.25 K | -4.515 | -3.5 | 334 |
| BOMO | Bowmo Inc | 3600.002 | 27.29 K | -399.998 | -10 | 3 |
| AXPWQ | Axion Power International Inc | 71.96 | 9.6 K | -8.04 | -10.05 | 69 |
| CGIP | Celadon Group Inc | 8.7997 | 5.66 K | -0.1581 | -1.76 | 445.52 K |
| CYRNQ | CYRNQ | 27.00 | 799 | -1.80 | -6.25 | 2.05 K |
| MDLM | Medley Management Inc | 35.068 | 612 | -0.9687 | -2.69 | 2.27 K |
| SYNE | Synthesis Energy Systems Inc | 36.672 | 157 | -2.368 | -6.07 | 2.08 K |
| HCMC | Healthier Choices Management Corp | 839.9992 | -1399.998 | -62.5 | 304 | |
| PQEFF | Petroteq Energy Inc | 3.075 | -0.675 | -18 | 120.12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CTN | Centurion Minerals Ltd | 11.04 | -3.36 | -23.33 | 145 | |
| CTEK | CLEANTEK Industries Inc | 32.3529 | -5.2942 | -14.06 | 77 | |
| PAT | Patriot One Technologies Inc | 16.6667 | -1.6666 | -9.09 | 285 | |
| KEEK | Personas Social Incorporated | 11.50 | -1.00 | -8 | 2.14 K | |
| RX | BioSyent Inc | 5.9018 | -0.3091 | -4.98 | 26 K | |
| CAMB | Cambria Gold Mines Inc. | 55.00 | -2.50 | -4.35 | 61.05 K | |
| OGW | Ongwe Minerals Inc. | 3.68 | -0.16 | -4.17 | 731 | |
| PE | Pure Energy Minerals Limited | 3.18 | -0.12 | -3.64 | 18.62 K | |
| MPH | Medicure Inc | 5.61 | -0.19 | -3.28 | 47.72 K | |
| CCMC | Core Critical Metals Corp. | 11.00 | -0.3333 | -2.94 | 1.35 K | |
| RET-A | Reitmans (Canada) Limited | 3.3045 | -0.0428 | -1.28 | 29.62 K |