Loser Volumes for 25 August 2016 from 00:00:00 until 23:59:59
Loser Volumes for 25 August 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 | 24.501 | 60.92 B | -0.4554 | -1.82 | 94.5 K |
| CQP | Cheniere Energy Partners LP | 14.254 | 30.2 B | -0.1978 | -1.37 | 521.9 K |
| PRK | Park National Corp | 67.2167 | 3.43 B | -0.3716 | -0.55 | 38.6 K |
| NOG | Northern Oil and Gas | 26.3891 | 2.31 B | -1.457 | -5.23 | 150.66 K |
| REPX | Riley Exploration Permian Inc | 9.5603 | 759.36 M | -0.2812 | -2.86 | 1.26 K |
| CTGO | Contango Ore Inc | 21.50 | 492.34 M | -3.00 | -12.24 | 823 |
| VKI | Invesco Advantage Muni Income Trust II | 7.5968 | 408.7 M | -0.0406 | -0.53 | 95 K |
| CIX | Compx International Inc | 7.3169 | 309.31 M | -0.0616 | -0.83 | 2.45 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 10.223 | 308.92 M | -0.2574 | -2.46 | 70.4 K |
| SENS | Senseonics Holdings | 79.60 | 266.76 M | -0.40 | -0.5 | 895 |
| PLX | Protalix Biotherapeutics | 6.164 | 191.76 M | -0.035 | -0.56 | 3.95 K |
| ACU | Acme United Corp | 17.0283 | 181.18 M | -0.1166 | -0.68 | 500 |
| ESP | Espey Mfg. & Electronics | 18.9675 | 171.73 M | -0.2863 | -1.49 | 1.7 K |
| INTT | Intest Corp | 3.8699 | 168.87 M | -0.0301 | -0.77 | 5.19 K |
| GLU | Gabelli Global Utility | 9.3654 | 116.21 M | -0.051 | -0.54 | 5.1 K |
| WYY | Widepoint Corp | 4.80 | 115.28 M | -0.10 | -2.04 | 103.99 K |
| TGEN | TGEN | 4.37 | 106.21 M | -0.23 | -5 | 18.57 K |
| MHH | Mastech Holdings Inc | 3.835 | 88.55 M | -0.035 | -0.9 | 15.43 K |
| BDL | Flanigan's Enterprises | 21.3847 | 76.41 M | -0.3491 | -1.61 | 1.79 K |
| IBIO | Ibio Inc | 3100.00 | 68.56 M | -50.00 | -1.59 | 45 |
| XTNT | Xtant Medical Holdings Inc | 14.76 | 63.2 M | -1.44 | -8.89 | 1.57 K |
| CVU | CPI Aerostructures | 6.54 | 58.52 M | -0.06 | -0.91 | 26.53 K |
| CPHI | China Pharma Holdings | 25.00 | 44.64 M | -0.20 | -0.79 | 445 |
| COHN | Cohen & CO Inc | 4.9122 | 34.9 M | -0.3098 | -5.93 | 6.38 K |
| SDEV | Stablecoin Development Corporation | 13644.2158 | 33.89 M | -485.8477 | -3.44 | 20 |
| CCEL | Cryo-Cell Intl Inc | 3.1442 | 27.87 M | -0.0641 | -2 | 9.6 K |
| INLX | Intellinetics Inc | 45.00 | 26.52 M | -4.50 | -9.09 | 34 |
| ACCS | Access Newswire Inc | 6.9272 | 25.47 M | -0.126 | -1.79 | 4.62 K |
| CVM | Cel-Sci Corp | 352.50 | 20.45 M | -15.00 | -4.08 | 640 |
| MXC | Mexco Energy Corp | 3.5207 | 17.98 M | -0.3751 | -9.63 | 8 K |
| PLAG | Planet Green Holdings Corp | 170.00 | 11.24 M | -5.00 | -2.86 | 340 |
| AWX | Avalon Holdings Corp | 3.23 | 10.08 M | -0.18 | -5.28 | 5.1 K |
| CANF | Can-Fite Biopharma Ltd ADR | 7109.9941 | 7.28 M | -270.00 | -3.66 | 20 |
| PW | Power REIT | 6.97 | 3.37 M | -0.1193 | -1.68 | 100 |
| ITP | IT Tech Packaging Inc | 10.30 | 3.21 M | -0.30 | -2.83 | 2.92 K |
| SCPX | Scorpius Holdings Inc | 23766.0645 | 73.37 K | -552.6992 | -2.27 | 232 |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 30.0654 | -0.4147 | -1.36 | 445 | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 24.2904 | -0.2553 | -1.04 | 4.76 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 25.3029 | -0.2027 | -0.79 | 2.14 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 21.7833 | -0.1232 | -0.56 | 11.37 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 3.36 | -1.12 | -25 | 53 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 161.30 | -1.20 | -0.74 | 9 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7868.0298 | 6.29 T | -50.6201 | -0.64 | 9.74 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 14.7307 | 1.43 T | -0.1106 | -0.75 | 26.44 M |
| WMT | Walmart Inc. Common Stock | 20.2151 | 909.13 B | -0.2867 | -1.4 | 31.54 M |
| COST | Costco Wholesale | 139.6921 | 417.26 B | -2.2963 | -1.62 | 1.82 M |
| AZN | Astrazeneca Plc ADR | 50.5846 | 261.94 B | -0.411 | -0.81 | 1.95 M |
| GILD | Gilead Sciences Inc | 56.5676 | 166.72 B | -0.2967 | -0.52 | 9.22 M |
| SHOP | Shopify Inc | 4.063 | 160.34 B | -0.031 | -0.76 | 9.43 M |
| IBKR | Interactive Brokers | 8.625 | 153.56 B | -0.1071 | -1.23 | 1.91 M |
| SNY | Sanofi-Aventis S.A. ADR | 26.8824 | 106.91 B | -0.1538 | -0.57 | 1.65 M |
| CSX | CSX Corp | 8.1475 | 94.3 B | -0.1248 | -1.51 | 15.59 M |
| NTES | Netease Inc ADR | 34.9855 | 84.12 B | -0.4396 | -1.24 | 3.88 M |
| ROST | Ross Stores Inc | 57.6314 | 74.89 B | -0.4181 | -0.72 | 3.49 M |
| REGN | Regeneron Pharmaceuticals | 397.5642 | 70.94 B | -4.9664 | -1.23 | 830.5 K |
| WBD | Discovery Inc Series A | 25.87 | 67.37 B | -0.24 | -0.92 | 2 M |
| EA | Electronic Arts Inc | 79.2158 | 52.38 B | -0.8451 | -1.06 | 3.3 M |
| ODFL | Old Dominion Freight Line Inc | 22.1643 | 48.63 B | -0.2456 | -1.1 | 911.4 K |
| EXC | Exelon Corp | 17.6395 | 47.33 B | -0.1023 | -0.58 | 3.8 M |
| NBIS | Nebius Group N.V. | 22.14 | 45.12 B | -0.23 | -1.03 | 1.49 M |
| JD | Jd.com Inc ADR | 23.1177 | 40 B | -0.1273 | -0.55 | 9.1 M |
| NTRA | Natera Inc | 9.64 | 38.87 B | -0.06 | -0.62 | 297.21 K |
| VOD | Vodafone Grp Plc ADR | 16.2246 | 36.24 B | -0.1461 | -0.89 | 2.2 M |
| ALNY | Alnylam Pharmaceuticals | 69.35 | 35.71 B | -1.48 | -2.09 | 682.3 K |
| ESLT | Elbit Systems Ltd | 90.5019 | 34.73 B | -1.4755 | -1.6 | 17.3 K |
| STLD | Steel Dynamics Inc | 20.1494 | 33.96 B | -0.1398 | -0.69 | 2.88 M |
| ERIC | Ericsson ADR | 5.6958 | 32.59 B | -0.0539 | -0.94 | 5.93 M |
| BIIB | Biogen Inc | 306.85 | 30.41 B | -2.48 | -0.8 | 1.67 M |
| JBHT | J B Hunt Transport | 74.5314 | 27.48 B | -0.5678 | -0.76 | 618.53 K |
| FWONK | Liberty Media F1 Series K | 20.3348 | 25.61 B | -0.2416 | -1.17 | 189.87 K |
| CPRT | Copart Inc | 6.52 | 25.56 B | -0.07 | -1.06 | 4.71 M |
| CHRW | C.H. Robinson Ww | 54.8667 | 24.58 B | -0.6214 | -1.12 | 898.6 K |
| DLTR | Dollar Tree Inc | 85.50 | 24.2 B | -9.43 | -9.93 | 15.53 M |
| FWONA | Liberty Media F1 Series A | 20.4912 | 23.53 B | -0.241 | -1.16 | 115.75 K |
| INCY | Incyte Corp | 80.10 | 23.42 B | -2.34 | -2.84 | 1.64 M |
| FSLR | First Solar Inc | 37.04 | 22.78 B | -0.28 | -0.75 | 2.58 M |
| UTHR | United Therapeutic | 123.26 | 22.74 B | -1.58 | -1.27 | 621.72 K |
| ENTG | Entegris Inc | 16.5736 | 21.13 B | -0.1149 | -0.69 | 424.96 K |
| ULTA | Ulta Beauty Inc | 271.45 | 20.62 B | -2.53 | -0.92 | 2.18 M |
| MTSI | Macom Technology S | 41.42 | 20.4 B | -0.75 | -1.78 | 571.54 K |
| VTRS | Viatris Inc | 34.7294 | 20.14 B | -0.2431 | -0.7 | 17.73 M |
| GMAB | Genmab A/S ADR | 16.774 | 17.63 B | -0.288 | -1.69 | 1.5 K |
| NBIX | Neurocrine Bioscienc | 48.94 | 17.18 B | -0.50 | -1.01 | 1.07 M |
| LSCC | Lattice Semicond | 6.15 | 17.16 B | -0.07 | -1.13 | 492.77 K |
| ASND | Ascendis Pharma ADR | 17.49 | 17.12 B | -0.27 | -1.52 | 56.4 K |
| HST | Host Marriott Financial Trust | 12.3772 | 16.61 B | -0.0887 | -0.71 | 5.51 M |
| JAZZ | Jazz Pharma Plc | 127.36 | 15.55 B | -2.60 | -2 | 900.1 K |
| MEDP | Medpace Holdings Inc | 27.69 | 15.36 B | -0.39 | -1.39 | 148.98 K |
| COO | Cooper Companies | 45.888 | 13.99 B | -0.3021 | -0.65 | 1.08 M |
| UHAL | A M E R C O | 33.1907 | 13.55 B | -0.3218 | -0.96 | 981 K |
| GLPI | Gaming & Leisure | 18.5336 | 12.77 B | -0.1344 | -0.72 | 910.9 K |
| SAIA | Saia Inc | 29.55 | 11.62 B | -0.70 | -2.31 | 186.85 K |
| PODD | Insulet Corp | 41.60 | 11.36 B | -0.84 | -1.98 | 454.8 K |
| ENSG | The Ensign Group IN | 16.64 | 10.01 B | -0.2615 | -1.55 | 204.07 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 41.8144 | 9.79 B | -0.5581 | -1.32 | 3.13 M |
| CORT | Corcept Therapeutics | 5.45 | 9.72 B | -0.05 | -0.91 | 132.9 K |
| FCFS | First Cash Fin Svcs | 45.1439 | 9.36 B | -0.3604 | -0.79 | 141.26 K |
| PTGX | Protagonist Therapeutics Inc | 10.71 | 9.06 B | -0.23 | -2.1 | 57.9 K |
| IONS | Ionis Pharmaceuticals | 30.37 | 8.99 B | -1.27 | -4.01 | 2.87 M |
| SIMO | Silicon Motion Techn ADR | 38.7167 | 8.96 B | -1.6478 | -4.08 | 1.64 M |
| BRKR | Bruker Corp | 21.2524 | 8.86 B | -0.1442 | -0.67 | 1.16 M |
| ALKS | Alkermes Plc | 44.17 | 8.79 B | -0.28 | -0.63 | 1.14 M |
| TGTX | Tg Therapeuticscmn | 6.22 | 8.4 B | -0.57 | -8.39 | 608.3 K |
| ETSY | Etsy Inc | 13.55 | 7.98 B | -0.12 | -0.88 | 737.23 K |
| LSTR | Landstar System | 58.3701 | 7.18 B | -0.3794 | -0.65 | 185.23 K |
| CROX | Crocs Inc | 8.70 | 6.81 B | -0.05 | -0.57 | 663.63 K |
| PTCT | Ptc Therapeutics | 7.93 | 6.52 B | -0.05 | -0.63 | 1.04 M |
| CZR | Caesars Entertainment Inc | 14.13 | 6.08 B | -0.16 | -1.12 | 174.7 K |
| WFRD | Weatherford International Plc | 5.3688 | 5.8 B | -0.039 | -0.72 | 7.36 M |
| CAR | Avis Budget Group | 33.6528 | 5.67 B | -0.5511 | -1.61 | 1.19 M |
| ORKA | Oruka Therapeutics Inc | 334.5685 | 5.59 B | -2.3234 | -0.69 | 53 |
| TVTX | Travere Therapeutics Inc | 16.22 | 5.27 B | -0.20 | -1.22 | 585.62 K |
| CIGI | Colliers Intl Grp IN | 41.9173 | 5.21 B | -0.5198 | -1.22 | 24.6 K |
| IEP | Icahn Enterprises | 11.0454 | 5.03 B | -0.1015 | -0.91 | 147.9 K |
| IRDM | Iridium Comm Inc | 8.0797 | 4.94 B | -0.0845 | -1.03 | 380.5 K |
| SLMBP | SLM Cp Srs B Pfd | 25.8683 | 4.8 B | -0.5122 | -1.94 | 8.39 K |
| INDV | Indivior Plc | 20.20 | 4.79 B | -0.65 | -3.12 | 80 |
| VCYT | Veracyte Inc | 5.31 | 4.72 B | -0.03 | -0.56 | 43.37 K |
| SYNA | Synaptics Inc | 55.49 | 4.41 B | -0.34 | -0.61 | 312.92 K |
| MEOH | Methanex Cp | 23.6879 | 4.24 B | -0.3021 | -1.26 | 604.1 K |
| PI | Impinj Inc | 20.85 | 4.21 B | -0.31 | -1.47 | 119.9 K |
| CENX | Century Aluminum C | 6.77 | 4.11 B | -0.10 | -1.46 | 3 M |
| OLLI | Ollies Bargain CS | 26.70 | 4.02 B | -1.22 | -4.37 | 714.62 K |
| WING | Wingstop Inc | 24.1215 | 3.88 B | -0.2781 | -1.14 | 151.4 K |
| LOPE | Grand Canyon Educati | 42.50 | 3.72 B | -0.55 | -1.28 | 237.32 K |
| VEON | Veon Ltd ADR | 74.9629 | 3.57 B | -1.4381 | -1.88 | 21.38 K |
| ARCB | Arcbest Corp | 16.7607 | 3.56 B | -0.3441 | -2.01 | 120.92 K |
| LBTYA | Liberty Global Ord A | 15.99 | 3.52 B | -0.2936 | -1.8 | 1.72 M |
| NSIT | Insight Enterpr | 31.07 | 3.48 B | -0.24 | -0.77 | 186.79 K |
| LBTYK | Liberty Global Ord C | 15.7961 | 3.41 B | -0.2041 | -1.28 | 2.17 M |
| GBDC | Golub Capital Bdc | 7.8246 | 3.4 B | -0.0495 | -0.63 | 202.97 K |
| SHOO | Steven Maddens Ltd | 20.2739 | 3.17 B | -0.1773 | -0.87 | 447.75 K |
| HUBG | Hub Group Inc A | 19.4823 | 3.13 B | -0.7048 | -3.49 | 584.6 K |
| CRVL | Corvel Cp | 12.8333 | 3.13 B | -0.22 | -1.69 | 155.29 K |
| FIZZ | Natl Beverage Cp | 19.0429 | 2.91 B | -0.1109 | -0.58 | 608.76 K |
| RARE | Ultragenyx Pharmaceu | 63.20 | 2.88 B | -0.90 | -1.4 | 547.74 K |
| CECO | CECO Environmental Corp. | 11.1366 | 2.87 B | -0.1061 | -0.94 | 117.9 K |
| SUPN | Supernus Pharm | 21.35 | 2.79 B | -0.51 | -2.33 | 663.76 K |
| CLDX | Celldex Therapeutics | 52.05 | 2.77 B | -0.45 | -0.86 | 146.51 K |
| WERN | Werner Enterprise | 18.5584 | 2.76 B | -0.6645 | -3.46 | 847.26 K |
| PENN | Penn Natl Gaming Inc | 13.4507 | 2.75 B | -0.1581 | -1.16 | 488.61 K |
| VISN | CommScope Holding Company, Inc. | 27.9384 | 2.74 B | -0.1689 | -0.6 | 1.05 M |
| DXPE | Dxp Enterprise | 29.01 | 2.6 B | -0.31 | -1.06 | 238.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 66.9329 | 1.05 T | -0.3689 | -0.55 | 2.8 M |
| WMT | Wal-Mart Stores | 20.1353 | 899.91 B | -0.2855 | -1.4 | 31.54 M |
| XOM | Exxon Mobil Corporation | 62.645 | 610.8 B | -0.4011 | -0.64 | 6.94 M |
| ABBV | Abbvie Inc | 43.2356 | 449.63 B | -0.2271 | -0.52 | 6.38 M |
| UNH | Unitedhealth Group Inc | 117.9967 | 386.95 B | -2.2087 | -1.84 | 3.89 M |
| MRK | Merck & Company | 44.0713 | 314.9 B | -0.29 | -0.65 | 8.33 M |
| RY | Royal Bank of Canada | 43.4893 | 299.37 B | -0.2901 | -0.66 | 1.07 M |
| NVS | Novartis Ag ADR | 49.4468 | 293.39 B | -0.4661 | -0.93 | 1.78 M |
| WFC | Wells Fargo & Company | 36.9476 | 267.8 B | -0.1909 | -0.51 | 13.64 M |
| BML-PH | Bank of America Corporation | 13.0936 | 254.61 B | -0.1174 | -0.89 | 24.72 K |
| TM | Toyota Motor Corp Ltd | 96.0559 | 231.49 B | -0.4871 | -0.5 | 354.32 K |
| ABT | Abbott Laboratories | 35.7402 | 175.37 B | -0.2753 | -0.76 | 38.57 M |
| SHOP | Shopify Inc | 4.063 | 161.61 B | -0.031 | -0.76 | 9.43 M |
| BX | Blackstone Inc | 17.5831 | 155.12 B | -0.2149 | -1.21 | 1.86 M |
| CVS | CVS Corp | 69.2982 | 137.12 B | -2.505 | -3.49 | 9.39 M |
| ENB | Enbridge Inc | 22.1243 | 123.84 B | -0.376 | -1.67 | 954.9 K |
| MDT | Medtronic Inc | 66.0262 | 106.5 B | -0.9742 | -1.45 | 7.29 M |
| MCK | Mckesson Corp | 169.9869 | 98.51 B | -5.3324 | -3.04 | 2.9 M |
| BN | Brookfield Corporation | 10.5872 | 97.45 B | -0.1219 | -1.14 | 1.93 M |
| KKR | KKR & Co. LP | 12.5642 | 94.12 B | -0.1027 | -0.81 | 1.15 M |
| BCS | Barclays Plc ADR | 6.42 | 93.94 B | -0.0741 | -1.14 | 4.08 M |
| VLO | Valero Energy Corp | 37.8316 | 91.95 B | -0.4676 | -1.22 | 5.91 M |
| WMB | Williams Companies | 16.8822 | 89.74 B | -0.1151 | -0.68 | 6.17 M |
| RCL | Royal Caribbean Cruises Ltd | 62.5991 | 76.96 B | -0.93 | -1.46 | 2.59 M |
| FDX | Fedex Corp | 141.8174 | 74.68 B | -2.3133 | -1.61 | 1.32 M |
| EOG | Eog Resources | 67.1989 | 74.51 B | -0.3574 | -0.53 | 1.93 M |
| CI | Cigna Corp | 117.629 | 74.45 B | -1.7816 | -1.49 | 838.3 K |
| E | Eni S.P.A. ADR | 16.4881 | 72.81 B | -0.1869 | -1.12 | 242 K |
| KMI | Kinder Morgan | 13.1594 | 71.86 B | -0.1835 | -1.38 | 12.85 M |
| NWG | Natwest Group Plc ADR | 3.1072 | 71.32 B | -0.0301 | -0.96 | 1.84 M |
| GM | General Motors Company | 25.9526 | 68.59 B | -0.1975 | -0.76 | 15.93 M |
| DB | Deutsche Bank Ag | 10.7994 | 67.34 B | -0.1308 | -1.2 | 2.27 M |
| NKE | Nike Inc | 54.9482 | 64.8 B | -0.909 | -1.63 | 8.71 M |
| TGT | Target Corporation | 53.3387 | 63.41 B | -0.693 | -1.28 | 5.07 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 65.4733 | 58.84 B | -0.647 | -0.98 | 3.4 K |
| DAL | Delta Air Lines Inc | 32.5408 | 55.3 B | -0.2677 | -0.82 | 6.54 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.1311 | 54.19 B | -0.1443 | -1.01 | 18.4 K |
| CAH | Cardinal Health | 60.2007 | 53.52 B | -1.3047 | -2.12 | 2.1 M |
| AZO | Autozone | 773.05 | 49.73 B | -4.07 | -0.52 | 235.2 K |
| HUM | Humana Inc | 163.2833 | 48.02 B | -1.8604 | -1.13 | 531.62 K |
| HEI | Heico Corp | 36.2555 | 47.86 B | -1.274 | -3.39 | 1.6 M |
| ABEV | Ambev S.A. ADR | 3.9144 | 47.01 B | -0.0722 | -1.81 | 20.65 M |
| INFY | Infosys Ltd ADR | 6.0399 | 46.52 B | -0.128 | -2.08 | 14.88 M |
| FERG | Ferguson Plc | 44.4218 | 45 B | -0.3773 | -0.84 | 140 |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.1767 | 43.95 B | -0.674 | -0.9 | 241.4 K |
| IX | Orix Corp ADR | 4.9774 | 42.12 B | -0.0348 | -0.69 | 296.5 K |
| LYV | Live Nation Entertainment | 26.43 | 41.94 B | -0.29 | -1.09 | 560.57 K |
| ADM | Archer Daniels Midland | 32.1239 | 41.4 B | -0.5736 | -1.75 | 2.87 M |
| VMC | Vulcan Materials Company | 107.2042 | 37.41 B | -2.4348 | -2.22 | 1.23 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 49.0781 | 37.3 B | -0.4121 | -0.83 | 10.66 M |
| CCJ | Cameco Corp | 8.7211 | 37.29 B | -0.1296 | -1.46 | 1.17 M |
| KR | Kroger Company | 22.5347 | 36.06 B | -0.1582 | -0.7 | 7.85 M |
| HEI-A | HEICO Corporation | 29.8317 | 34.92 B | -0.8066 | -2.63 | 579.79 K |
| QSR | Restaurant Brands International | 34.9029 | 34.23 B | -0.192 | -0.55 | 578.1 K |
| MLM | Martin Marietta Materials | 177.8288 | 33.78 B | -3.9242 | -2.16 | 602.32 K |
| ALL-PB | The Allstate Corporation | 15.4502 | 32.88 B | -0.0882 | -0.57 | 126.59 K |
| CNC | Centene Corp | 33.85 | 32.81 B | -0.52 | -1.51 | 1.75 M |
| TWLO | Twilio | 51.93 | 31.38 B | -1.67 | -3.12 | 5.51 M |
| TPL | Texas Pacific Land Trust | 16.664 | 28.67 B | -0.3396 | -2 | 121.5 K |
| DG | Dollar General Corp | 66.6534 | 27.74 B | -14.2634 | -17.63 | 29.85 M |
| MTZ | Mastec Inc | 30.36 | 26.04 B | -0.56 | -1.81 | 467.22 K |
| XPO | Xpo Logistics Inc | 12.4473 | 25.25 B | -0.2178 | -1.72 | 1.3 M |
| IHG | Intercontinental Hotels Group ADR | 35.9694 | 23.45 B | -0.1875 | -0.52 | 116.99 K |
| LH | Laboratory Corp of America Holdings | 110.8535 | 23.24 B | -0.7368 | -0.66 | 835.9 K |
| BG | Bunge Ltd | 47.5042 | 23.12 B | -0.4529 | -0.94 | 870.1 K |
| RL | Ralph Lauren Corp | 88.3516 | 22.64 B | -0.6435 | -0.72 | 542.6 K |
| SNX | Synnex Corp | 47.7006 | 19.56 B | -0.3678 | -0.77 | 219.44 K |
| YPF | Ypf Sociedad Anonima ADR | 17.0014 | 19.48 B | -0.205 | -1.19 | 526.39 K |
| CX | Cemex S.A.B. DE C.V. ADR | 7.4428 | 18.72 B | -0.183 | -2.4 | 14.24 M |
| BEN | Franklin Resources | 22.1415 | 16.96 B | -0.1168 | -0.52 | 1.78 M |
| THC | Tenet Healthcare Corp | 23.48 | 16.79 B | -0.20 | -0.84 | 1.64 M |
| CLH | Clean Harbors | 48.53 | 16.41 B | -0.32 | -0.66 | 196.02 K |
| DINO | HF Sinclair Corp | 18.6476 | 15.97 B | -0.4575 | -2.39 | 3.54 M |
| BWXT | Bwx Technologies Inc | 34.8238 | 15.68 B | -0.188 | -0.54 | 489.22 K |
| DECK | Deckers Outdoor Corp | 11.1467 | 14.79 B | -0.1366 | -1.21 | 1.46 M |
| HRL | Hormel Foods Corp | 30.0887 | 13.97 B | -0.1801 | -0.6 | 3.04 M |
| LDOS | Leidos Holdings Inc | 33.9854 | 13.39 B | -0.274 | -0.8 | 6 M |
| CNH | CNH Industrial N.V. | 5.3463 | 13.19 B | -0.0717 | -1.32 | 571.74 K |
| FMS | Fresenius Medical Care Corp ADR | 37.2139 | 12.95 B | -0.3745 | -1 | 146.3 K |
| SNN | Smith & Nephew Snats ADR | 26.0301 | 12.94 B | -0.1671 | -0.64 | 256.5 K |
| BWA | Borgwarner Inc | 25.5957 | 12.81 B | -0.1667 | -0.65 | 2.13 M |
| MOG-B | Moog Inc | 55.7023 | 12.54 B | -0.5295 | -0.94 | 719 |
| KNX | Knight-Swift Transporation Inc | 26.0782 | 12.46 B | -0.649 | -2.43 | 1.03 M |
| DY | Dycom Industries | 83.71 | 12.23 B | -1.34 | -1.58 | 2.11 M |
| SJM | J.M. Smucker Company | 104.7656 | 11.95 B | -0.9586 | -0.91 | 1.32 M |
| MOH | Molina Healthcare Inc | 54.70 | 11.74 B | -0.59 | -1.07 | 580.78 K |
| OC | Owens Corning Inc | 46.3397 | 11.59 B | -0.5302 | -1.13 | 765.1 K |
| EMBJ | Embraer S.A. | 16.9874 | 11.41 B | -0.2235 | -1.3 | 1.6 M |
| R | Ryder System | 48.2559 | 10.52 B | -0.8146 | -1.66 | 916.7 K |
| PSO | Pearson Plc ADR | 8.5209 | 10.16 B | -0.0452 | -0.53 | 206.9 K |
| AYI | Acuity Brands Inc | 265.175 | 10.12 B | -1.5695 | -0.59 | 220.5 K |
| PNR | Pentair Ltd | 36.8516 | 10.09 B | -0.3053 | -0.82 | 2.06 M |
| GTLS | Chart Industries IN | 30.34 | 10.05 B | -0.42 | -1.37 | 429.1 K |
| GIL | Gildan Activewear | 25.5213 | 10.01 B | -0.257 | -1 | 173.7 K |
| AMG | Affiliated Managers Group | 135.8618 | 9.77 B | -0.8422 | -0.62 | 371.85 K |
| CUBE | Cubesmart | 17.9698 | 9.53 B | -0.1057 | -0.58 | 991.9 K |
| GKOS | Glaukos Corp | 29.02 | 9.21 B | -0.79 | -2.65 | 1.25 M |
| PRMB | Primo Brands Corporation | 13.4233 | 9.01 B | -0.1257 | -0.93 | 390.6 K |
| NCLH | Norwegian Cruise Ord | 36.18 | 8.93 B | -0.68 | -1.84 | 2.28 M |
| TX | Ternium S.A. ADR | 11.5325 | 8.77 B | -0.0663 | -0.57 | 327.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MFC-PP | Manulife Financial Corp Pref Class 1 Series 4 | 7.8176 | -0.282 | -3.48 | 300 | |
| CPH | Cipher Pharmaceuticals Inc | 5.11 | -0.18 | -3.4 | 17.6 K | |
| ACX | Act Energy Technologies Ltd | 3.255 | -0.105 | -3.12 | 118.69 K | |
| CFW | Calfrac Well Services Ltd | 155.50 | -4.50 | -2.81 | 7.61 K | |
| CRRX | Carerx Corp | 7.4782 | -0.1967 | -2.56 | 2.21 K | |
| EFX | Enerflex Ltd | 10.971 | -0.2774 | -2.47 | 240.2 K | |
| ELD | Eldorado Gold | 22.8436 | -0.5463 | -2.34 | 3.13 M | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.6287 | -0.249 | -2.29 | 2.81 K | |
| FM | First Quantum Minerals Ltd | 10.6682 | -0.2362 | -2.17 | 5.62 M | |
| EMP-A | Empire Company Limited | 17.8573 | -0.3874 | -2.12 | 168.1 K | |
| SVM | Silvercorp Metals Inc | 3.4708 | -0.0742 | -2.09 | 927.6 K | |
| III | Imperial Metals Corp | 6.66 | -0.14 | -2.06 | 17.44 K | |
| DOL | Dollarama Inc | 31.4715 | -0.6489 | -2.02 | 973.2 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.6453 | -0.1751 | -1.99 | 17.09 K | |
| IMO | Imperial Oil | 31.7555 | -0.5984 | -1.85 | 376.39 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.2662 | -0.1934 | -1.85 | 10.15 K | |
| MAL | Magellan Aero | 13.0392 | -0.2454 | -1.85 | 24.22 K | |
| TOT | Total Energy Services Inc | 10.0811 | -0.185 | -1.8 | 9.29 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 21.0003 | -0.38 | -1.78 | 171 K | |
| EQB | EQB Inc | 24.3473 | -0.4322 | -1.74 | 19.6 K | |
| MRE | Martinrea International Inc | 7.2019 | -0.1271 | -1.73 | 136.93 K | |
| SGR-U | Slate Grocery REIT | 4.641 | -0.0808 | -1.71 | 2.5 K | |
| ENB | Enbridge Inc | 28.2547 | -0.4913 | -1.71 | 1.15 M | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.9633 | -0.1033 | -1.7 | 5.65 K | |
| TGO | Terago Inc | 5.20 | -0.09 | -1.7 | 500 | |
| FRU | Freehold Royalties Ltd | 6.1142 | -0.1058 | -1.7 | 187.78 K | |
| TRZ | Transat At Inc | 6.39 | -0.11 | -1.69 | 38.7 K | |
| NWC | The North West Company Inc | 19.4427 | -0.3325 | -1.68 | 95.11 K | |
| DXT | Dexterra Group Inc | 5.5346 | -0.0938 | -1.67 | 60.88 K | |
| PNP | Pinetree Capital Ltd | 6.10 | -0.10 | -1.61 | 2.65 K | |
| NPI-PA | Northland Power Inc Pref A | 9.8346 | -0.1589 | -1.59 | 3.4 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 7.49 | -0.12 | -1.58 | 300 | |
| IIP-UN | InterRent Real Estate Investment Trust | 6.2712 | -0.1003 | -1.57 | 40.69 K | |
| AIM | Aimia Inc | 7.3587 | -0.1174 | -1.57 | 258.3 K | |
| CGO | Cogeco Inc Sv | 34.6551 | -0.531 | -1.51 | 1.09 K | |
| BRE | Bridgemarq Real Estate Services Inc | 6.8066 | -0.1022 | -1.48 | 10.3 K | |
| RCH | Richelieu Hardware Ltd | 23.2837 | -0.3491 | -1.48 | 15.44 K | |
| BCE-PD | Bce Inc Pref D | 7.9202 | -0.1159 | -1.44 | 5.43 K | |
| OGI | Organigram Holdings Inc | 5.52 | -0.08 | -1.43 | 145.5 K | |
| BBD-PD | Bombardier Inc Pref D | 4.187 | -0.0605 | -1.42 | 470 | |
| MDI | Major Drilling Grp | 7.12 | -0.10 | -1.39 | 73.46 K | |
| CCO | Cameco Corp | 11.2736 | -0.1574 | -1.38 | 1 M | |
| BN-PR | Brookfield Corporation | 10.0456 | -0.1394 | -1.37 | 10.72 K | |
| KXS | Kinaxis Inc | 62.21 | -0.84 | -1.33 | 68.6 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 9.0551 | -0.1187 | -1.29 | 246.6 K | |
| CTC | Canadian Tire Corp Ltd | 162.0223 | -2.1132 | -1.29 | 210 | |
| MTL | Mullen Group Ltd | 10.4554 | -0.1339 | -1.26 | 91 K | |
| MX | Methanex Corp | 30.6967 | -0.3924 | -1.26 | 166.4 K | |
| WRG | Western Energy Services Corp | 375.60 | -4.80 | -1.26 | 1.06 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 45.2234 | -0.5635 | -1.23 | 300 | |
| L | Loblaw CO | 11.4267 | -0.1383 | -1.2 | 3.67 M | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.9883 | -0.1193 | -1.18 | 3.4 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.2568 | -0.1341 | -1.18 | 2.1 K | |
| LUN | Lundin Mining Corp | 3.9658 | -0.0471 | -1.17 | 1.95 M | |
| BN | Brookfield Corporation | 13.6308 | -0.1557 | -1.13 | 1.33 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 19.1078 | -0.2147 | -1.11 | 207.29 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.7364 | -0.0527 | -1.1 | 118.01 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.5358 | -0.0496 | -1.08 | 3.8 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 14.8111 | -0.1581 | -1.06 | 1 K | |
| BN-PT | Brookfield Corporation | 9.3334 | -0.0996 | -1.06 | 11.5 K | |
| VET | Vermilion Energy Inc | 31.003 | -0.3252 | -1.04 | 322.2 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 23.4649 | -0.2379 | -1 | 100 | |
| GIL | Gildan Activewear Inc | 31.962 | -0.3238 | -1 | 232 K | |
| FTS-PI | Fortis Inc Pref I | 6.8941 | -0.0696 | -1 | 2.03 K | |
| CYB | Cymbria Corp Cl A | 34.75 | -0.35 | -1 | 3.65 K | |
| ONEX | Onex Corp | 75.1041 | -0.7464 | -0.98 | 103.51 K | |
| SGR-UN | Slate Grocery REIT | 5.9683 | -0.059 | -0.98 | 49.3 K | |
| ELVA | Electrovaya Inc | 15.30 | -0.15 | -0.97 | 23.34 K | |
| PBL | Pollard Banknote Ltd | 7.7606 | -0.0742 | -0.95 | 4.02 K | |
| GRT-UN | Granite Real Estate Investment Trust | 27.4671 | -0.2619 | -0.94 | 60.06 K | |
| LNR | Linamar Corp | 47.3972 | -0.4477 | -0.94 | 105.8 K | |
| BTE | Baytex Energy Corp | 6.009 | -0.0562 | -0.93 | 4.35 M | |
| GH | Gamehost Inc | 6.0827 | -0.0566 | -0.92 | 16.4 K | |
| CIGI | Colliers International Group Inc | 54.1754 | -0.5001 | -0.91 | 38.45 K | |
| FSZ | Fiera Capital Corp | 5.6661 | -0.0491 | -0.86 | 667.28 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 8.9259 | -0.0764 | -0.85 | 6.74 K | |
| CSCI | Cosciens Biopharma Inc | 468.00 | -4.00 | -0.85 | 40 | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 11.2125 | -0.0952 | -0.84 | 5.8 K | |
| MRU | Metro Inc | 38.3344 | -0.3232 | -0.84 | 556.3 K | |
| BCE-PM | BCE Inc Pref M | 10.065 | -0.0846 | -0.83 | 3.63 K | |
| BBD-PC | Bombardier Inc Pref C | 7.2187 | -0.0587 | -0.81 | 14.31 K | |
| AC | Air Canada | 8.88 | -0.07 | -0.78 | 519.25 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 13.4064 | -0.1056 | -0.78 | 1 K | |
| LAS-A | Lassonde Industries Inc | 176.8864 | -1.3933 | -0.78 | 1.2 K | |
| GWO-PR | Great 4.80% R Non Cum Frst Prf | 14.1212 | -0.1109 | -0.78 | 2 K | |
| ADEN | Adentra Inc | 16.3303 | -0.1266 | -0.77 | 10.3 K | |
| WTE | Westshore Terminals Investment Corp | 12.7392 | -0.0977 | -0.76 | 64.08 K | |
| GWO-PP | Great Lifec 5.40 % P Non Cum Prf | 14.8678 | -0.1091 | -0.73 | 1.44 K | |
| ENB-PV | Enbridge Inc Pref 1 | 9.3586 | -0.0677 | -0.72 | 11.34 K | |
| KPT | Kp Tissue Inc | 7.0184 | -0.0505 | -0.71 | 8.7 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 13.1355 | -0.092 | -0.7 | 5.07 K | |
| CCA | Cogeco Communications Inc | 44.0536 | -0.3076 | -0.69 | 25.62 K | |
| EXE | Extendicare Inc | 4.846 | -0.0337 | -0.69 | 223.7 K | |
| TC | Tucows Inc | 35.26 | -0.24 | -0.68 | 500 | |
| TRP-PB | TC Energy Corp Pref Series 3 | 7.997 | -0.0544 | -0.68 | 1.95 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 14.637 | -0.0983 | -0.67 | 900 | |
| RUS | Russel Metals | 12.7426 | -0.0825 | -0.64 | 139.6 K | |
| BCE-PJ | Bce Inc Pref J | 7.8151 | -0.0496 | -0.63 | 213 | |
| PWF-PS | Power Financial Corp Pref S | 13.8654 | -0.0868 | -0.62 | 4.4 K | |
| FTS-PJ | Fortis Srs J Cum Red First Prf | 14.2555 | -0.0884 | -0.62 | 8.9 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.99 | 103.12 B | -0.19 | -1.44 | 7.95 K |
| ATLPF | Atlas Copco AB | 5.336 | 97.68 B | -0.0836 | -1.54 | 2.04 K |
| MBGAF | Mercedes-Benz Group AG | 51.544 | 49.78 B | -0.7281 | -1.39 | 19.4 K |
| TGHI | Touchpoint Group Holdings Inc | 111.00 | 344.25 K | -1.80 | -1.6 | 129 |
| DSGT | DSG Global Inc | 1720.00 | 98.89 K | -80.00 | -4.44 | 5.5 K |
| BOMO | Bowmo Inc | 60.00 | 13.64 K | -10.00 | -14.29 | 446 |
| CGIP | Celadon Group Inc | 7.2035 | 5.66 K | -0.1091 | -1.49 | 346.07 K |
| STTO | SITO Mobile Ltd. | 4.73 | 5.13 K | -0.11 | -2.27 | 51.26 K |
| ZVOI | Zovio Inc | 7.65 | 3.42 K | -0.07 | -0.91 | 91.88 K |
| ABILF | Ability Inc | 42.00 | 797 | -0.30 | -0.71 | 19.04 K |
| MDLM | Medley Management Inc | 51.8191 | 612 | -1.0662 | -2.02 | 3.17 K |
| RTNB | root9B Holdings Inc | 10.491 | 610 | -0.909 | -7.97 | 15.45 K |
| SYNE | Synthesis Energy Systems Inc | 71.68 | 157 | -5.76 | -7.44 | 2.9 K |
| EWLL | eWellness Healthcare Corporation | 8.50 | -1.50 | -15 | 14 | |
| PQEFF | Petroteq Energy Inc | 3.12 | -0.054 | -1.7 | 26.6 K | |
| HMNY | Helios and Matheson Analytics Inc | 2550.00 | -27.50 | -1.07 | 71 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 18.75 | 87.79 M | -1.50 | -7.41 | 987 |
| BQE | BQE Water Inc | 3.50 | -1.00 | -22.22 | 25.5 K | |
| APGO | Apollo Gold & Silver Corp | 3.40 | -0.60 | -15 | 200 | |
| CTEK | CLEANTEK Industries Inc | 35.2941 | -5.8824 | -14.29 | 422 | |
| KGS | Kingman Minerals Ltd | 20.00 | -3.00 | -13.04 | 630 | |
| PDQ | Paradigm Gold Corporation | 4.50 | -0.50 | -10 | 5.3 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.40 | -0.40 | -8.33 | 37.56 K | |
| KORE | KORE Mining Ltd | 6.50 | -0.50 | -7.14 | 3.19 K | |
| REX | Orex Minerals Inc | 10.10 | -0.60 | -5.61 | 187.55 K | |
| RAGE | Renegade Gold Inc. | 40.80 | -1.20 | -2.86 | 17 | |
| NEXG | NeXGold Mining Corp | 8.52 | -0.24 | -2.74 | 8.38 K | |
| BTR | Bonterra Resources Inc | 3.75 | -0.10 | -2.6 | 25.47 K | |
| NCP | Nickel Creek Platinum Corp. | 43.00 | -1.00 | -2.27 | 1.16 K | |
| AEMC | Alaska Energy Metals Corporation | 5.00 | -0.10 | -1.96 | 20.21 K | |
| MPH | Medicure Inc | 6.20 | -0.11 | -1.74 | 29.71 K |