Loser Volumes for 30 November 2016 from 00:00:00 until 23:59:59
Loser Volumes for 30 November 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 9.60 | 14.3 B | -0.12 | -1.23 | 1.29 M |
| PSLV | Sprott Physical Silver Trust ETV | 6.28 | 11.37 B | -0.06 | -0.95 | 472.1 K |
| GSAT | Globalstar | 11.85 | 10.24 B | -0.45 | -3.66 | 150.11 K |
| NHC | National Healthcare Corp | 52.4939 | 3.51 B | -1.0484 | -1.96 | 46.4 K |
| PRK | Park National Corp | 78.9233 | 3.48 B | -0.7637 | -0.96 | 30.7 K |
| CET | Central Securities Corp | 13.4608 | 1.56 B | -0.0818 | -0.6 | 36.8 K |
| REPX | Riley Exploration Permian Inc | 6.4673 | 753.72 M | -0.1874 | -2.82 | 7.83 K |
| BHB | Bar Harbor Bankshares | 21.0665 | 654.28 M | -0.1721 | -0.81 | 16.05 K |
| GAU | Galiano Gold Inc | 3.51 | 459.74 M | -0.18 | -4.88 | 688.7 K |
| ELMD | Electromed Inc | 3.87 | 354.39 M | -0.21 | -5.15 | 41.7 K |
| CATX | Perspective Therapeutics Inc | 5.50 | 336.44 M | -0.10 | -1.79 | 16.14 K |
| ELLO | Ellomay Capital Ltd | 7.05 | 260.5 M | -0.15 | -2.08 | 408 |
| CMT | Core Molding Technologies Inc | 15.7761 | 212.2 M | -0.9396 | -5.62 | 84.9 K |
| ESP | Espey Mfg. & Electronics | 18.9485 | 170.77 M | -0.9251 | -4.65 | 13.5 K |
| PLG | Platinum Group Metals Ltd | 15.50 | 158.53 M | -1.50 | -8.82 | 58.08 K |
| GORO | Gold Resource Corp | 3.6819 | 149.81 M | -0.0854 | -2.27 | 693.16 K |
| BCV | Bancroft Convertible Fund | 9.1499 | 141.11 M | -0.0542 | -0.59 | 9.1 K |
| VFL | Delaware Florida Insured Muni | 8.0791 | 138.86 M | -0.0503 | -0.62 | 3.5 K |
| ARMP | Armata Pharmaceuticals Inc | 72.80 | 138.03 M | -1.40 | -1.89 | 2.51 K |
| WYY | Widepoint Corp | 6.749 | 120.82 M | -0.148 | -2.15 | 15.23 K |
| GLU | Gabelli Global Utility | 8.4826 | 117.17 M | -0.0778 | -0.91 | 11.2 K |
| COE | 51Talk Online Education Group | 54.8444 | 97.98 M | -0.7956 | -1.43 | 985 |
| IOR | Income Opportunity Realty Trust | 7.20 | 82.75 M | -0.2359 | -3.17 | 2.18 K |
| CEV | Eaton Vance California Muni Income Trust | 8.0002 | 74.63 M | -0.0587 | -0.73 | 23.59 K |
| OPHC | Optimumbank Hlds | 3.85 | 73.73 M | -0.65 | -14.44 | 605 |
| IBIO | Ibio Inc | 2100.00 | 67.07 M | -200.00 | -8.7 | 15 |
| DXR | Daxor Corp | 8.3573 | 61.36 M | -0.2949 | -3.41 | 420 |
| APT | Alpha Pro Tech | 3.45 | 54.15 M | -0.05 | -1.43 | 45.6 K |
| WWR | Westwater Resources | 79.00 | 53.71 M | -4.50 | -5.39 | 29.29 K |
| AREN | The Arena Group Holdings Inc | 15.40 | 49.98 M | -2.20 | -12.5 | 395 |
| CPHI | China Pharma Holdings | 18.00 | 49.91 M | -0.83 | -4.41 | 167 |
| FSP | Franklin Street Properties | 7.8039 | 49.7 M | -0.1243 | -1.57 | 628.1 K |
| NNVC | Nanoviricides Inc | 23.00 | 40.68 M | -1.40 | -5.74 | 17.54 K |
| CCEL | Cryo-Cell Intl Inc | 3.4089 | 28.03 M | -0.0401 | -1.16 | 1.1 K |
| ACCS | Access Newswire Inc | 8.1898 | 26.94 M | -0.0975 | -1.18 | 3.74 K |
| BESS | Bimergen Energy Corporation | 28.00 | 25.05 M | -7.00 | -20 | 154 |
| CKX | Ckx Lands | 10.4063 | 22.58 M | -0.2777 | -2.6 | 400 |
| CVM | Cel-Sci Corp | 157.50 | 20.1 M | -7.50 | -4.55 | 1.37 K |
| VNRX | Volitionrx Ltd | 4.15 | 13.83 M | -0.18 | -4.16 | 32.94 K |
| AIRI | Air Industries Group Inc | 35.90 | 13.1 M | -1.20 | -3.23 | 6.95 K |
| TOVX | Theriva Biologics Inc | 7000.00 | 10.53 M | -350.00 | -4.76 | 229 |
| CANF | Can-Fite Biopharma Ltd ADR | 6599.9971 | 7.11 M | -180.2969 | -2.66 | 10 |
| ITP | IT Tech Packaging Inc | 11.64 | 3.16 M | -0.16 | -1.36 | 2.39 K |
| AUMN | Golden Minerals Company | 17.2525 | 2.82 M | -0.495 | -2.79 | 5.83 K |
| OGEN | Oragenics Inc | 11520.00 | 2.51 M | -720.00 | -5.88 | 3 |
| SCPX | Scorpius Holdings Inc | 39656.1641 | 73.37 K | -1519.9258 | -3.69 | 473 |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 25.017 | -0.1662 | -0.66 | 300 | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 24.9766 | -0.1517 | -0.6 | 1.57 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 71.2162 | -4.1892 | -5.56 | 147 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 25.4494 | 4.89 T | -0.2165 | -0.84 | 144.65 M |
| GOOGL | Alphabet Inc Class A | 38.476 | 4.33 T | -0.6724 | -1.72 | 45.58 M |
| GOOG | Alphabet Inc Class C | 37.5934 | 4.32 T | -0.6347 | -1.66 | 47.86 M |
| MSFT | Microsoft Corporation | 54.0264 | 2.98 T | -0.7441 | -1.36 | 34.66 M |
| AMZN | Amazon.com Inc | 37.5285 | 2.69 T | -0.5975 | -1.57 | 92.52 M |
| AVGO | Broadcom Inc. | 13.3154 | 1.78 T | -0.3874 | -2.83 | 31.25 M |
| META | Meta Platforms Inc | 117.4979 | 1.69 T | -2.431 | -2.03 | 30.19 M |
| WMT | Walmart Inc. Common Stock | 19.9909 | 914.78 B | -0.2668 | -1.32 | 27.98 M |
| ASML | ASML Holding N.V. ADR | 94.2524 | 687.92 B | -0.6032 | -0.64 | 434.18 K |
| INTC | Intel Corp | 28.3308 | 487.42 B | -0.498 | -1.73 | 27.02 M |
| COST | Costco Wholesale | 127.5853 | 419.34 B | -1.1645 | -0.9 | 2.75 M |
| LRCX | Lam Research Corp | 9.2963 | 401.38 B | -0.1359 | -1.44 | 18.77 M |
| KLAC | K L A-Tencor Corp | 68.8034 | 286.56 B | -1.5856 | -2.25 | 2.22 M |
| TXN | Texas Instruments | 56.953 | 265.04 B | -0.3621 | -0.63 | 6.77 M |
| AZN | Astrazeneca Plc ADR | 39.7918 | 262.55 B | -0.8677 | -2.13 | 5.3 M |
| LIN | Linde Plc | 102.6157 | 240.76 B | -1.6036 | -1.54 | 2.11 M |
| TMUS | T-Mobile US | 52.122 | 208.7 B | -1.1345 | -2.13 | 5.21 M |
| AMGN | Amgen Inc | 109.0769 | 200.54 B | -1.4613 | -1.32 | 4.3 M |
| PEP | Pepsico Inc | 75.5501 | 190.59 B | -1.2733 | -1.66 | 8.12 M |
| VZ | Verizon Communications Inc | 29.954 | 183.22 B | -0.6363 | -2.08 | 20.7 M |
| GILD | Gilead Sciences Inc | 52.3762 | 169.23 B | -0.8315 | -1.56 | 10.63 M |
| SHOP | Shopify Inc | 4.167 | 162.28 B | -0.092 | -2.16 | 8.21 M |
| BKNG | Booking Holdings Inc | 59.0442 | 143.05 B | -0.6514 | -1.09 | 9.39 M |
| ISRG | Intuitive Surg Inc | 71.5266 | 142.49 B | -0.73 | -1.01 | 8 M |
| VRTX | Vertex Pharmaceutic | 81.61 | 123.36 B | -4.04 | -4.72 | 2.29 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.1059 | 105.83 B | -0.1678 | -0.59 | 1.32 M |
| ADP | Automatic Data Processing, Inc. | 78.209 | 102.56 B | -0.8308 | -1.05 | 2.81 M |
| CDNS | Cadence Design Systems, Inc. | 26.28 | 100.58 B | -0.31 | -1.17 | 2.04 M |
| EQIX | Equinix Inc | 283.4802 | 99.53 B | -3.8745 | -1.35 | 923 K |
| MNST | Monster Beverage Cp | 22.375 | 97.74 B | -0.265 | -1.17 | 7.93 M |
| MELI | MercadoLibre Inc | 157.3041 | 94.17 B | -5.0734 | -3.12 | 2.7 M |
| ADBE | Adobe Systems Inc | 102.81 | 93.54 B | -2.14 | -2.04 | 3.4 M |
| CMCSA | Comcast Corporation | 25.5564 | 86.09 B | -0.2317 | -0.9 | 24.55 M |
| NTES | Netease Inc ADR | 37.8662 | 83.5 B | -1.0037 | -2.58 | 5.37 M |
| CTAS | Cintas Corp | 26.2267 | 82.53 B | -0.2243 | -0.85 | 2.87 M |
| INTU | Intuit Inc | 106.3359 | 80.64 B | -2.3198 | -2.14 | 1.7 M |
| SNPS | Synopsys Inc | 60.48 | 79.85 B | -0.69 | -1.13 | 1.57 M |
| MDLZ | Mondelez Intl Inc | 32.9596 | 78.84 B | -1.2947 | -3.78 | 12.18 M |
| ROST | Ross Stores Inc | 61.5639 | 74.65 B | -0.8926 | -1.43 | 4.41 M |
| AEP | American Electric Power Company | 42.6243 | 72.44 B | -1.6024 | -3.62 | 3.52 M |
| REGN | Regeneron Pharmaceuticals | 376.6951 | 71.18 B | -7.9662 | -2.07 | 965.6 K |
| WBD | Discovery Inc Series A | 27.09 | 68.42 B | -0.56 | -2.03 | 2.77 M |
| MPWR | Monolithic Power Sys | 75.9085 | 64.15 B | -0.9808 | -1.28 | 253.1 K |
| LITE | Lumentum Hld | 40.10 | 54.94 B | -1.25 | -3.02 | 704.9 K |
| COHR | Coherent Inc | 30.20 | 54.18 B | -1.05 | -3.36 | 548.1 K |
| NDAQ | Nasdaq Inc | 18.3778 | 53.3 B | -0.2524 | -1.35 | 4.32 M |
| EA | Electronic Arts Inc | 76.9719 | 52.12 B | -2.069 | -2.62 | 3.42 M |
| TER | Teradyne Inc | 23.1863 | 50.45 B | -0.1997 | -0.85 | 1.99 M |
| PYPL | PayPal Holdings | 39.0711 | 50.04 B | -0.6068 | -1.53 | 8.42 M |
| XEL | XCEL Energy Inc | 29.1495 | 49.93 B | -1.1059 | -3.66 | 3.44 M |
| EBAY | Ebay Inc | 24.6671 | 49.24 B | -0.6208 | -2.45 | 13.78 M |
| EXC | Exelon Corp | 16.7837 | 47.88 B | -0.5937 | -3.42 | 11.75 M |
| CCEP | Coca-Cola Europacific Partners Plc | 25.0288 | 46.96 B | -0.424 | -1.67 | 2.81 M |
| ADSK | Autodesk Inc | 72.61 | 45.83 B | -2.65 | -3.52 | 8.44 M |
| FER | Ferrovial Se | 14.0782 | 45.57 B | -0.3137 | -2.18 | 100 |
| IDXX | Idexx Laboratories | 117.65 | 45.44 B | -2.69 | -2.24 | 708.26 K |
| TTWO | Take-Two Interactive Software | 49.23 | 44.48 B | -0.86 | -1.72 | 2.35 M |
| FLEX | Flextronics Intl Ltd | 10.3578 | 44.38 B | -0.2182 | -2.06 | 3.2 M |
| AXON | Axon Enterprise Inc | 27.23 | 43.67 B | -0.32 | -1.16 | 520.1 K |
| KDP | Keurig Dr Pepper Inc | 11.1496 | 42.69 B | -0.3483 | -3.03 | 4.58 M |
| PAYX | Paychex Inc | 44.5796 | 41.1 B | -0.3856 | -0.86 | 5.06 M |
| UAL | United Airlines Holdings Inc | 68.95 | 38.56 B | -0.77 | -1.1 | 4.17 M |
| BIDU | Baidu Inc ADR | 166.95 | 38.39 B | -2.23 | -1.32 | 2.58 M |
| ALNY | Alnylam Pharmaceuticals | 43.87 | 37.8 B | -2.16 | -4.69 | 5.18 M |
| KMB | Kimberly-Clark Corp | 82.9934 | 36.18 B | -0.6389 | -0.76 | 5.05 M |
| ESLT | Elbit Systems Ltd | 91.2193 | 34.59 B | -1.7793 | -1.91 | 61.6 K |
| RYAAY | Ryanair Hlds Plc ADR | 29.9638 | 34.53 B | -0.9382 | -3.04 | 1.05 M |
| ON | On Semiconductor | 11.78 | 34.26 B | -0.13 | -1.09 | 5.98 M |
| MSTR | Strategy | 19.403 | 33.39 B | -0.12 | -0.61 | 1.24 M |
| EXPE | Expedia Group Inc | 118.6435 | 32.52 B | -1.0042 | -0.84 | 1.62 M |
| KHC | Kraft Heinz Company | 53.2525 | 31.1 B | -1.1414 | -2.1 | 3.31 M |
| BIIB | Biogen Inc | 294.07 | 30.84 B | -8.70 | -2.87 | 2.16 M |
| CASY | Casey's General Stor | 112.4363 | 30.66 B | -1.9697 | -1.72 | 561.65 K |
| DXCM | Dexcom | 16.3225 | 30.09 B | -0.695 | -4.08 | 22.91 M |
| ILMN | Illumina Inc | 129.5136 | 28.78 B | -3.2977 | -2.48 | 2.47 M |
| TSEM | Tower Semiconductor | 17.96 | 28.31 B | -0.11 | -0.61 | 468.7 K |
| FISV | Fiserv Inc | 52.1163 | 27.58 B | -0.9565 | -1.8 | 3.34 M |
| TCOM | Trip.com Group Ltd ADR | 45.0113 | 27.55 B | -0.6369 | -1.4 | 5.04 M |
| VRSK | Verisk Analytics Inc | 79.2031 | 26.4 B | -0.7627 | -0.95 | 1.38 M |
| FWONK | Liberty Media F1 Series K | 30.1059 | 25 B | -0.2706 | -0.89 | 317.51 K |
| DLTR | Dollar Tree Inc | 88.16 | 24.68 B | -1.51 | -1.68 | 4.23 M |
| TEAM | Atlassian | 27.14 | 23.44 B | -0.47 | -1.7 | 1.56 M |
| INCY | Incyte Corp | 102.29 | 23.3 B | -2.78 | -2.65 | 1.04 M |
| INSM | Insmed Inc | 13.65 | 23.29 B | -0.65 | -4.55 | 230.7 K |
| FWONA | Liberty Media F1 Series A | 30.1585 | 23.12 B | -0.2988 | -0.98 | 379.31 K |
| FFIV | F5 Networks Inc | 140.75 | 22.76 B | -2.06 | -1.44 | 800.31 K |
| UTHR | United Therapeutic | 125.61 | 22.46 B | -0.96 | -0.76 | 630.73 K |
| MKSI | Mks Instruments Inc | 53.5041 | 22.42 B | -0.6507 | -1.2 | 322.3 K |
| CTSH | Cognizant Tech Sol | 48.5842 | 21.08 B | -0.4852 | -0.99 | 5.04 M |
| CHTR | Charter Communications | 275.31 | 20.89 B | -5.18 | -1.85 | 2.49 M |
| ENTG | Entegris Inc | 17.1864 | 20.5 B | -0.1915 | -1.1 | 329.72 K |
| STRL | Sterling Constructio | 8.29 | 19.68 B | -0.31 | -3.6 | 192.21 K |
| SBAC | SBA Communications | 90.7873 | 19.63 B | -0.7798 | -0.85 | 2.43 M |
| LNT | Alliant Energy Corp | 26.8411 | 19.56 B | -0.9938 | -3.57 | 1.81 M |
| GMAB | Genmab A/S ADR | 17.314 | 17.79 B | -0.374 | -2.11 | 31 K |
| PAAS | Pan Amer Silver Corp | 14.7285 | 17.69 B | -0.2011 | -1.35 | 1.53 M |
| FITBI | Fifth Third Bancorp | 14.4432 | 17.35 B | -0.2862 | -1.94 | 56.74 K |
| AKAM | Akamai Technologies | 66.70 | 17.27 B | -0.58 | -0.86 | 1.75 M |
| NBIX | Neurocrine Bioscienc | 46.45 | 17.25 B | -2.04 | -4.21 | 911.15 K |
| CDW | CDW Corporation | 45.8304 | 17.16 B | -0.483 | -1.04 | 923.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 19.912 | 905.51 B | -0.2657 | -1.32 | 27.98 M |
| V | Visa Inc | 72.4839 | 694.4 B | -1.7156 | -2.31 | 15.35 M |
| JNJ | Johnson & Johnson | 86.3036 | 601.73 B | -0.915 | -1.05 | 11.18 M |
| MA | Mastercard Inc | 96.8668 | 487.33 B | -1.5354 | -1.56 | 6.89 M |
| ABBV | Abbvie Inc | 40.9914 | 449.45 B | -0.5326 | -1.28 | 9.03 M |
| KO | Coca-Cola Company | 30.2169 | 365.37 B | -0.5991 | -1.94 | 22.41 M |
| GE | General Electric Company | 133.1407 | 361.23 B | -1.2552 | -0.93 | 9.52 M |
| ORCL | Oracle Corporation | 35.728 | 357.23 B | -0.32 | -0.89 | 14.37 M |
| PG | Procter & Gamble Company | 67.6294 | 352.78 B | -0.3527 | -0.52 | 12.12 M |
| MRK | Merck & Company | 43.5895 | 315.22 B | -0.7124 | -1.61 | 13.13 M |
| RY | Royal Bank of Canada | 45.2174 | 300.26 B | -1.5556 | -3.33 | 2.02 M |
| PM | Philip Morris International Inc | 54.9097 | 295.88 B | -1.443 | -2.56 | 8.43 M |
| BABA | Alibaba Group Holding ADR | 91.262 | 281.87 B | -0.9416 | -1.02 | 11.45 M |
| RTX | Raytheon Technologies | 55.1307 | 261.74 B | -0.5732 | -1.03 | 6.53 M |
| BAC-PL | Bank of America Corporation | 683.9111 | 248.76 B | -8.7665 | -1.27 | 9.87 K |
| ANET | Arista Networks Inc | 5.9256 | 212.25 B | -0.045 | -0.75 | 10.66 M |
| IBM | International Business Machines | 104.6959 | 205.88 B | -0.8455 | -0.8 | 4.6 M |
| TD | Toronto Dominion Bank | 31.9141 | 204.69 B | -0.2357 | -0.73 | 1.95 M |
| TMO | Thermo Fisher Scientific Inc | 136.4399 | 201.86 B | -1.1297 | -0.82 | 2.17 M |
| MCD | McDonald's Corporation | 95.8397 | 194.29 B | -1.133 | -1.17 | 5.7 M |
| SAP | SAP Ag ADR | 71.1685 | 190.56 B | -1.1117 | -1.54 | 596.4 K |
| WFC-PL | Wells Fargo & Company | 847.1811 | 189.67 B | -16.9947 | -1.97 | 16.45 K |
| NEE | Nextera Energy | 24.5291 | 186.35 B | -0.6527 | -2.59 | 13.35 M |
| DIS | Walt Disney Company | 92.0262 | 173.15 B | -0.5107 | -0.55 | 11.37 M |
| ABT | Abbott Laboratories | 31.9626 | 172.14 B | -0.5542 | -1.7 | 14.92 M |
| TJX | TJX Companies | 34.4003 | 171 B | -0.2063 | -0.6 | 8.29 M |
| WELL | Welltower Inc | 44.8816 | 170.47 B | -1.008 | -2.2 | 4.51 M |
| BA | Boeing Company | 139.5907 | 168.96 B | -1.0013 | -0.71 | 3.99 M |
| SHOP | Shopify Inc | 4.167 | 163.58 B | -0.092 | -2.16 | 8.21 M |
| BX | Blackstone Inc | 16.9678 | 157.64 B | -0.1648 | -0.96 | 3.37 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 87.8115 | 157.56 B | -1.3095 | -1.47 | 2.57 M |
| T | American Telephone and Telegraph Inc. | 17.5947 | 152.72 B | -0.3872 | -2.15 | 32.68 M |
| RIO | Rio Tinto Plc ADR | 18.18 | 147.45 B | -0.2062 | -1.12 | 3.39 M |
| DHR | Danaher Corp | 66.0918 | 145.1 B | -0.8117 | -1.21 | 6.29 M |
| CRM | Salesforce.com Inc | 70.9582 | 141.42 B | -0.9166 | -1.28 | 6.26 M |
| PLD | Prologis Inc | 38.9252 | 140.61 B | -0.413 | -1.05 | 3.82 M |
| BTI | British American Tobacco Industries ADR | 28.2526 | 136.44 B | -0.4949 | -1.72 | 3.68 M |
| GLW | Corning Inc | 18.8577 | 136.32 B | -0.1099 | -0.58 | 7.85 M |
| SPGI | S&P Global Inc | 109.4213 | 135.38 B | -0.5701 | -0.52 | 1.96 M |
| BMO | Bank of Montreal | 44.1663 | 127.91 B | -0.3286 | -0.74 | 620.4 K |
| SYK | Stryker Corp | 102.3709 | 126.97 B | -1.5761 | -1.52 | 1.84 M |
| SONY | Sony Group Corp ADR | 5.3083 | 125.98 B | -0.0768 | -1.43 | 3.75 M |
| MO | Altria Group | 36.8067 | 122.25 B | -0.7197 | -1.92 | 9.38 M |
| PGR | Progressive Corp | 25.2231 | 119.82 B | -0.2121 | -0.83 | 5.27 M |
| SO | Southern Company | 31.9246 | 108.3 B | -1.016 | -3.08 | 9.67 M |
| MDT | Medtronic Inc | 56.7354 | 106.96 B | -0.3186 | -0.56 | 11.61 M |
| GSK | Glaxosmithkline Plc ADR | 24.484 | 105.74 B | -0.3109 | -1.25 | 5.66 M |
| TT | Trane Technologies Plc | 49.7397 | 105 B | -0.347 | -0.69 | 2.58 M |
| BN | Brookfield Corporation | 10.4929 | 98.95 B | -0.104 | -0.98 | 3.11 M |
| DUK | Duke Energy Corp | 50.5909 | 98.31 B | -1.783 | -3.4 | 5.58 M |
| WM | Waste Management | 59.0228 | 97.28 B | -0.3906 | -0.66 | 2.9 M |
| NEM | Newmont Mining Corp | 25.4569 | 96.97 B | -0.871 | -3.31 | 12.8 M |
| MCO | Moody's Corp | 92.269 | 90.66 B | -0.5417 | -0.58 | 861.75 K |
| VLO | Valero Energy Corp | 42.7249 | 89.16 B | -1.5338 | -3.47 | 14.24 M |
| ACN | Accenture Plc | 101.8959 | 88.49 B | -1.2883 | -1.25 | 2.64 M |
| SPG | Simon Property Group | 110.2743 | 86.82 B | -1.6267 | -1.45 | 2.23 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4686 | 86.68 B | -0.0387 | -1.1 | 452.2 K |
| JCI | Johnson Controls Intl | 36.0814 | 86.18 B | -0.3208 | -0.88 | 4.01 M |
| HCA | Hca Holdings Inc | 65.7983 | 85.57 B | -0.5848 | -0.88 | 2.37 M |
| MMM | 3M Company | 105.5492 | 84.37 B | -0.633 | -0.6 | 3.1 M |
| SHW | Sherwin-Williams Company | 82.3989 | 83.4 B | -2.3462 | -2.77 | 3.55 M |
| NGG | National Grid Transco Plc ADR | 34.0948 | 82.11 B | -0.7527 | -2.16 | 712.1 K |
| ELV | Elevance Health Inc | 125.2377 | 80.97 B | -2.4163 | -1.89 | 2.54 M |
| RCL | Royal Caribbean Cruises Ltd | 72.899 | 78.84 B | -1.7556 | -2.35 | 2.11 M |
| AMT | American Tower Corp | 80.3995 | 78.7 B | -2.9716 | -3.56 | 5.86 M |
| USB-PH | U.S. Bancorp | 16.8461 | 76.94 B | -0.288 | -1.68 | 44.11 K |
| CL | Colgate-Palmolive Company | 52.0937 | 75.27 B | -1.0382 | -1.95 | 4.52 M |
| CI | Cigna Corp | 122.4738 | 75.08 B | -3.2359 | -2.57 | 2.1 M |
| NOC | Northrop Grumman Corp | 214.5001 | 73.67 B | -1.8472 | -0.85 | 1.28 M |
| GS-PA | The Goldman Sachs Group Inc | 13.5095 | 70.36 B | -0.0868 | -0.64 | 41.78 K |
| RSG | Republic Services | 47.6448 | 69.07 B | -0.352 | -0.73 | 1.32 M |
| TDG | Transdigm Group Inc | 170.9161 | 68.86 B | -4.9216 | -2.8 | 853.6 K |
| MSI | Motorola Solutions | 69.6691 | 68.75 B | -0.7466 | -1.06 | 1.59 M |
| AEM | Agnico-Eagle Mines Ltd | 34.4331 | 68.65 B | -0.7549 | -2.15 | 1.52 M |
| MS-PA | Morgan Stanley | 17.1343 | 67.5 B | -0.2244 | -1.29 | 77.53 K |
| RACE | Ferrari N.V. | 49.741 | 67.35 B | -0.5698 | -1.13 | 602.9 K |
| MS-PI | Morgan Stanley | 18.0759 | 66.75 B | -0.1455 | -0.8 | 140.95 K |
| BSX | Boston Scientific Corp | 20.46 | 66.32 B | -0.31 | -1.49 | 12.5 M |
| NKE | Nike Inc | 46.5718 | 66 B | -0.5209 | -1.11 | 8.2 M |
| AJG | Arthur J. Gallagher & Company | 43.668 | 65.76 B | -0.451 | -1.02 | 1.99 M |
| MS-PF | Morgan Stanley | 18.5961 | 64.4 B | -0.1489 | -0.79 | 58.11 K |
| TGT | Target Corporation | 58.6814 | 63.68 B | -0.8888 | -1.49 | 5.82 M |
| MS-PE | Morgan Stanley | 18.5694 | 63.58 B | -0.1075 | -0.58 | 55.77 K |
| D | Dominion Resources | 48.9311 | 63.05 B | -1.4154 | -2.81 | 4.41 M |
| DLR | Digital Realty Trust | 66.5834 | 62.1 B | -0.8437 | -1.25 | 1.72 M |
| O | Realty Income Corp | 34.2286 | 61.31 B | -0.8026 | -2.29 | 2.78 M |
| SRE | Sempra | 36.9572 | 60.89 B | -0.5443 | -1.45 | 2.98 M |
| VALE | Vale S.A. ADR | 5.4981 | 60.54 B | -0.0389 | -0.7 | 43.21 M |
| RELX | Relx Plc ADR | 13.9185 | 59.75 B | -0.0883 | -0.63 | 114.4 K |
| FIX | Comfort Systems USA | 30.4123 | 59.13 B | -0.9445 | -3.01 | 225.01 K |
| DAL | Delta Air Lines Inc | 43.1875 | 56.96 B | -0.3675 | -0.84 | 9.25 M |
| CIEN | Ciena Corp | 21.45 | 55.04 B | -0.21 | -0.97 | 2.38 M |
| KEYS | Keysight Technologies Inc Comm | 36.83 | 53.45 B | -0.43 | -1.15 | 801.25 K |
| LHX | L3Harris Technologies Inc | 87.0955 | 52.99 B | -0.942 | -1.07 | 776.7 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.3452 | 52.86 B | -0.1872 | -1.38 | 78 K |
| ETR | Entergy Corp | 24.174 | 52.6 B | -0.9391 | -3.74 | 4.56 M |
| EW | Edwards Lifesciences Corp | 27.6167 | 50.58 B | -0.35 | -1.25 | 8.3 M |
| SCHW-PD | The Charles Schwab Corporation | 17.4658 | 50.06 B | -0.1956 | -1.11 | 95.86 K |
| AZO | Autozone | 783.18 | 49.99 B | -7.06 | -0.89 | 340.54 K |
| HEI | Heico Corp | 39.683 | 48.05 B | -0.2628 | -0.66 | 247.27 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PMET | Patriot Battery Metals Inc | 3.60 | -0.45 | -11.11 | 15.17 K | |
| BHC | Bausch Health Companies Inc | 21.24 | -1.81 | -7.85 | 2.78 M | |
| PTM | Platinum Group Metals Ltd | 21.00 | -1.70 | -7.49 | 8.2 K | |
| ADW-A | Andrew Peller Limited | 8.0636 | -0.4568 | -5.36 | 28.72 K | |
| ADW-B | Andrew Peller Limited | 9.2154 | -0.4529 | -4.68 | 2.8 K | |
| GAU | Galiano Gold Inc | 4.71 | -0.22 | -4.46 | 1.51 M | |
| ORIO | ORIO | 12.6367 | -0.5878 | -4.44 | 467 | |
| HBP | Helix Biopharm | 7.75 | -0.35 | -4.32 | 840 | |
| KXS | Kinaxis Inc | 62.02 | -2.33 | -3.62 | 70.3 K | |
| OGC | Oceanagold Corp | 10.595 | -0.3976 | -3.62 | 519.23 K | |
| DR | Medical Facilities Corp | 10.4118 | -0.373 | -3.46 | 121.27 K | |
| TXG | Torex Gold Resources Inc | 20.0337 | -0.707 | -3.41 | 709.86 K | |
| RY | Royal Bank of Canada | 60.7771 | -2.1218 | -3.37 | 6.33 M | |
| AGI | Alamos Gold Inc Cls A | 8.0007 | -0.262 | -3.17 | 1.67 M | |
| DOL | Dollarama Inc | 32.2841 | -1.0438 | -3.13 | 2.13 M | |
| SEA | Seabridge Gold Inc | 9.5857 | -0.3067 | -3.1 | 81.78 K | |
| ABX | Barrick Mining Corp | 16.5287 | -0.4922 | -2.89 | 6.73 M | |
| FVI | Fortuna Mines Inc | 8.12 | -0.24 | -2.87 | 1.62 M | |
| ATS | Ats Corp | 10.50 | -0.31 | -2.87 | 113.2 K | |
| GIB-A | CGI Inc | 63.0542 | -1.853 | -2.85 | 997.51 K | |
| QBR-B | Quebecor Inc | 14.209 | -0.4059 | -2.78 | 1.06 M | |
| SAP | Saputo Inc | 37.3763 | -1.0531 | -2.74 | 935.6 K | |
| WPM | Wheaton Precious Metals Corp | 21.5069 | -0.5808 | -2.63 | 4.22 M | |
| AC | Air Canada | 13.50 | -0.36 | -2.6 | 1.66 M | |
| IMG | Iamgold Corp | 4.92 | -0.13 | -2.57 | 3.76 M | |
| SVM | Silvercorp Metals Inc | 3.1747 | -0.0838 | -2.57 | 2.4 M | |
| RCI-A | Rogers Communications Inc | 39.0092 | -1.0208 | -2.55 | 1.68 K | |
| CRT-UN | CT Real Estate Investment Trust | 8.9575 | -0.2255 | -2.46 | 57 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 7.8053 | -0.1922 | -2.4 | 104.66 K | |
| ATD | Alimentation Couche-Tard Inc. | 29.2746 | -0.7017 | -2.34 | 7.8 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 5.4679 | -0.1304 | -2.33 | 39.61 K | |
| CG | Centerra Gold Inc | 3.2992 | -0.076 | -2.25 | 1.45 M | |
| FTS | Fortis Inc | 28.0008 | -0.6224 | -2.17 | 2.58 M | |
| Y | Yellow Pages Ltd | 12.3382 | -0.2742 | -2.17 | 37.5 K | |
| XAU | Goldmoney Inc | 16.6827 | -0.3663 | -2.15 | 11.85 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 14.6492 | -0.3127 | -2.09 | 200 | |
| AEM | Agnico Eagle Mines Ltd | 46.2279 | -0.9799 | -2.08 | 1.35 M | |
| GIL | Gildan Activewear Inc | 30.4071 | -0.6245 | -2.01 | 943.9 K | |
| BRAG | Bragg Gaming Group Inc | 5.10 | -0.10 | -1.92 | 1.14 M | |
| FNV | Franco-Nevada Corp | 70.4175 | -1.3717 | -1.91 | 910.1 K | |
| TVA-B | TVA Group Inc | 3.17 | -0.06 | -1.86 | 600 | |
| FTU-PB | US Financial 15 Split Corp Pref B | 3.3733 | -0.0633 | -1.84 | 4 K | |
| III | Imperial Metals Corp | 6.00 | -0.11 | -1.8 | 45.19 K | |
| QBR-A | Quebecor Inc | 14.3715 | -0.262 | -1.79 | 1.5 K | |
| K | Kinross Gold Corp | 3.9964 | -0.072 | -1.77 | 6.35 M | |
| EQX | Equinox Gold Corp | 8.4922 | -0.1499 | -1.73 | 38.87 K | |
| FTG | Firan Technology Group Corp | 3.40 | -0.06 | -1.73 | 65.36 K | |
| DII-B | Dorel Industries Inc | 13.2275 | -0.23 | -1.71 | 62.23 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.718 | -0.2698 | -1.69 | 65.44 K | |
| SHOP | Shopify Inc | 5.638 | -0.095 | -1.66 | 1.24 M | |
| CSH-UN | Chartwell Retirement Residences | 9.3553 | -0.1544 | -1.62 | 385.89 K | |
| QSR | Restaurant Brands International Inc | 47.5135 | -0.7576 | -1.57 | 543.6 K | |
| AI | Atrium Mortgage Investment Corp | 5.9983 | -0.0941 | -1.54 | 12.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 101.735 | -1.5923 | -1.54 | 276.9 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 47.5693 | -0.7433 | -1.54 | 1.3 K | |
| EDR | Endeavour Silver Corp | 4.6547 | -0.0727 | -1.54 | 1.77 M | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 11.0107 | -0.1686 | -1.51 | 5.94 K | |
| BBD-A | Bombardier Inc | 51.25 | -0.75 | -1.44 | 105.58 K | |
| GSY | Goeasy Ltd | 17.5493 | -0.2554 | -1.43 | 18.31 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.6906 | -0.0959 | -1.41 | 196.87 K | |
| DRM | Dream Unlimited Corp | 10.3972 | -0.1473 | -1.4 | 53.55 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 5.5715 | -0.0779 | -1.38 | 198.41 K | |
| AOV | Amotiv Limited | 10.33 | -0.14 | -1.34 | 328.85 K | |
| GUD | Knight Therapeutics Inc | 10.33 | -0.14 | -1.34 | 328.1 K | |
| AIM-PC | Aimia Inc Pref C | 6.7745 | -0.0915 | -1.33 | 5.83 K | |
| TPX-B | Molson Coors Canada Inc | 104.2532 | -1.3997 | -1.32 | 193.24 K | |
| PAAS | Pan American Silver Corp | 19.7068 | -0.2613 | -1.31 | 375.48 K | |
| CSCI | Cosciens Biopharma Inc | 457.00 | -6.00 | -1.3 | 35 | |
| MDI | Major Drilling Grp | 6.11 | -0.08 | -1.29 | 82.84 K | |
| EXE | Extendicare Inc | 5.5885 | -0.0686 | -1.21 | 236.2 K | |
| RCI-B | Rogers Communications Inc | 36.9084 | -0.441 | -1.18 | 999.53 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 16.5665 | -0.197 | -1.18 | 400.49 K | |
| PBH | Premium Brands Holdings Corp | 54.1718 | -0.6292 | -1.15 | 130.68 K | |
| ENGH | Enghouse Systems Ltd | 20.8207 | -0.2362 | -1.12 | 38.37 K | |
| PPTA | Perpetua Resources Corp | 9.30 | -0.10 | -1.06 | 8.95 K | |
| PIF | Polaris Infrastructure Inc | 7.8714 | -0.0845 | -1.06 | 9.6 K | |
| T | Telus Corp | 12.608 | -0.1352 | -1.06 | 3.83 M | |
| BCE | BCE Inc | 32.4295 | -0.3473 | -1.06 | 2 M | |
| BBD-B | Bombardier Inc Series B | 47.00 | -0.50 | -1.05 | 201.15 K | |
| CGX | Cineplex Inc | 42.2757 | -0.4453 | -1.04 | 127.43 K | |
| BCE-PD | Bce Inc Pref D | 8.1018 | -0.0841 | -1.03 | 12.55 K | |
| BN | Brookfield Corporation | 14.0389 | -0.1443 | -1.02 | 4.51 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 18.9249 | -0.1898 | -0.99 | 237.2 K | |
| CGO | Cogeco Inc Sv | 38.1577 | -0.3819 | -0.99 | 24.61 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.9263 | -0.1066 | -0.97 | 9.47 K | |
| WFG | West Fraser Timber CO Ltd | 42.2343 | -0.4057 | -0.95 | 315 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.27 | -0.06 | -0.95 | 9.18 K | |
| GRT-UN | Granite Real Estate Investment Trust | 28.4127 | -0.267 | -0.93 | 146.68 K | |
| CLS | Celestica Inc Sv | 16.30 | -0.15 | -0.91 | 293.4 K | |
| TCL-B | Transcontinental Inc | 11.0909 | -0.1019 | -0.91 | 4.8 K | |
| NPI-PA | Northland Power Inc Pref A | 10.4397 | -0.093 | -0.88 | 1.8 K | |
| ATZ | Aritzia Inc | 17.60 | -0.15 | -0.85 | 161.8 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.6288 | -0.089 | -0.83 | 1.8 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 21.6226 | -0.177 | -0.81 | 287.36 K | |
| TFII | Tfi International Inc | 28.6247 | -0.2343 | -0.81 | 246.72 K | |
| TD | Toronto-Dominion Bank | 42.8199 | -0.3503 | -0.81 | 4.07 M | |
| SIS | Savaria Corp | 8.5125 | -0.0687 | -0.8 | 79.2 K | |
| APS | Aptose Biosciences Inc | 18.60 | -0.15 | -0.8 | 25.02 K | |
| CSU | Constellation Software Inc | 539.1726 | -4.2604 | -0.78 | 45.77 K | |
| WCN | Waste Connections Inc | 62.1208 | -0.4783 | -0.76 | 204 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 49.8401 | 49.92 B | -0.7957 | -1.57 | 52.6 K |
| BRDCY | Bridgestone Corporation | 16.2722 | 28.3 B | -0.1783 | -1.08 | 109.95 K |
| NTPIF | Nam Tai Property Inc. | 7.70 | 283.79 M | -0.20 | -2.53 | 67.84 K |
| SDCH | SideChannel Inc. | 3.50 | 8.46 M | -0.49 | -12.28 | 2.8 K |
| ABWN | Airborne Wireless Network | 21598.6914 | 486.27 K | -899.9453 | -4 | 1 |
| BOMO | Bowmo Inc | 14.00 | 13.64 K | -8.00 | -36.36 | 1.79 K |
| CHALF | Chalice Brands Ltd | 6.2928 | 6.66 K | -0.4393 | -6.53 | 3.45 K |
| SGMD | Sugarmade Inc | 20.00 | 6.6 K | -2.00 | -9.09 | 1.56 K |
| STTO | SITO Mobile Ltd. | 3.55 | 5.13 K | -0.08 | -2.2 | 179.33 K |
| ZVOI | Zovio Inc | 10.16 | 3.42 K | -0.19 | -1.84 | 119.54 K |
| ROII | RiskOn International, Inc. | 825.00 | 3.27 K | -15.00 | -1.79 | 178 |
| AFIIQ | Armstrong Flooring Inc | 18.73 | 2.18 K | -0.81 | -4.15 | 124.9 K |
| EMWPF | Eros Media World Plc | 281.00 | 1.9 K | -14.00 | -4.75 | 13.29 K |
| SIMPQ | Simply Inc | 107.50 | 1.55 K | -2.50 | -2.27 | 26 |
| YVRLF | Liquid Media Group Ltd. | 32.00 | 482 | -1.132 | -3.42 | 554 |
| HMNY | Helios and Matheson Analytics Inc | 1205.00 | -102.50 | -7.84 | 1.07 K | |
| SIRC | Solar Integrated Roofing Corporation | 16.65 | -1.35 | -7.5 | 1 | |
| TREVQ | Trevali Mining Corporation | 9.35 | -0.25 | -2.6 | 4.98 K | |
| CLABF | Core One Labs Inc | 56.8511 | -0.5472 | -0.95 | 244 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PLAN | Progressive Planet Solutions Inc | 9.00 | -4.50 | -33.33 | 11.5 K | |
| GBU | Gabriel Resources Ltd | 3.80 | -1.10 | -22.45 | 176.34 K | |
| SKP | StrikePoint Gold Inc | 3.20 | -0.80 | -20 | 11.92 K | |
| KIP | Kiplin Metals Inc | 3.375 | -0.675 | -16.67 | 12 K | |
| IMR | iMetal Resources Inc | 12.50 | -2.50 | -16.67 | 4 | |
| KEEK | Personas Social Incorporated | 72.00 | -10.00 | -12.2 | 78.86 K | |
| ELXR | Elixxer Ltd | 4.00 | -0.50 | -11.11 | 773 | |
| BQE | BQE Water Inc | 4.50 | -0.50 | -10 | 56.4 K | |
| INTR | Intrepid Metals Corp. | 9.00 | -1.00 | -10 | 762 | |
| CKG | Chesapeake Gold Corp | 3.54 | -0.30 | -7.81 | 7.6 K | |
| ID | Identillect Technologies Corp | 4.20 | -0.30 | -6.67 | 100 | |
| CTN | Centurion Minerals Ltd | 7.20 | -0.48 | -6.25 | 837 | |
| XRTX | XORTX Therapeutics Inc | 42.2639 | -2.6415 | -5.88 | 94 | |
| KGS | Kingman Minerals Ltd | 24.00 | -1.50 | -5.88 | 104 | |
| CCMC | Core Critical Metals Corp. | 11.00 | -0.6667 | -5.71 | 225 | |
| REX | Orex Minerals Inc | 4.20 | -0.20 | -4.55 | 12.67 K | |
| KTN | Kootenay Silver Inc | 3.50 | -0.10 | -2.78 | 12.72 K | |
| BLDS | Badlands Resources Inc. | 3.60 | -0.10 | -2.7 | 8.15 K | |
| AIS | A.I.S. Resources Limited | 4.00 | -0.10 | -2.44 | 5.95 K | |
| AEMC | Alaska Energy Metals Corporation | 4.60 | -0.10 | -2.13 | 9.98 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 6.00 | -0.10 | -1.64 | 5.88 K | |
| UCU | Ucore Rare Metals Inc | 3.10 | -0.05 | -1.59 | 131.2 K | |
| CAMB | Cambria Gold Mines Inc. | 97.00 | -1.50 | -1.52 | 18 K | |
| WEX | Western Exploration Inc | 170.00 | -2.50 | -1.45 | 10 | |
| TELO | Telo Genomics Corp | 4.15 | -0.05 | -1.19 | 74.35 K | |
| AUMB | 1911 Gold Corporation | 6.50 | -0.06 | -0.91 | 1.18 M | |
| RX | BioSyent Inc | 7.3351 | -0.0468 | -0.63 | 4.9 K | |
| MPH | Medicure Inc | 8.09 | -0.05 | -0.61 | 119.31 K |