Loser Volumes for 2 December 2016 from 00:00:00 until 23:59:59
Loser Volumes for 2 December 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 | 26.6766 | 59.55 B | -0.2613 | -0.97 | 151 K |
| SEB | Seaboard Corporation | 3963.5137 | 4.4 B | -24.6631 | -0.62 | 600 |
| TMP | Tompkinstrustco | 64.3685 | 1.37 B | -0.4635 | -0.71 | 18.2 K |
| REPX | Riley Exploration Permian Inc | 6.5657 | 753.72 M | -0.4639 | -6.6 | 1.31 K |
| BHB | Bar Harbor Bankshares | 20.8562 | 654.28 M | -0.3442 | -1.62 | 17.1 K |
| REI | Ring Energy Inc | 12.96 | 304.62 M | -0.17 | -1.29 | 170.5 K |
| BKTI | Bk Technologies Inc | 20.8185 | 294.67 M | -0.2061 | -0.98 | 1.26 K |
| FRD | Friedman Industries Inc | 4.9574 | 248.9 M | -0.0902 | -1.79 | 8.6 K |
| CMT | Core Molding Technologies Inc | 16.1717 | 212.2 M | -0.2374 | -1.45 | 93.3 K |
| PLX | Protalix Biotherapeutics | 3.10 | 186.12 M | -2.495 | -44.59 | 895.13 K |
| ACU | Acme United Corp | 17.9365 | 181.07 M | -0.2928 | -1.61 | 2.3 K |
| INTT | Intest Corp | 4.25 | 172.89 M | -0.05 | -1.16 | 3.1 K |
| ECF | Ellsworth Convertible Growth and Income | 4.0526 | 170.18 M | -0.0204 | -0.5 | 19.8 K |
| PED | Pedevco Corp | 23.80 | 159.62 M | -2.80 | -10.53 | 688 |
| BCV | Bancroft Convertible Fund | 9.0008 | 141.11 M | -0.0723 | -0.8 | 8.2 K |
| SIF | Sifco Industries | 11.10 | 138.34 M | -0.15 | -1.33 | 900 |
| ARMP | Armata Pharmaceuticals Inc | 65.80 | 138.03 M | -2.80 | -4.08 | 1.7 K |
| EPM | Evolution Petroleum Corp | 5.0736 | 136.12 M | -0.0273 | -0.54 | 460 K |
| TGEN | TGEN | 4.00 | 111.59 M | -0.19 | -4.53 | 4.74 K |
| XTNT | Xtant Medical Holdings Inc | 6.0732 | 62.22 M | -0.1188 | -1.92 | 20.22 K |
| DXR | Daxor Corp | 8.3081 | 61.36 M | -0.5408 | -6.11 | 8.23 K |
| APT | Alpha Pro Tech | 3.35 | 54.15 M | -0.10 | -2.9 | 20.18 K |
| WWR | Westwater Resources | 68.00 | 53.71 M | -4.00 | -5.56 | 11.82 K |
| FSP | Franklin Street Properties | 7.6113 | 49.7 M | -0.087 | -1.13 | 365.2 K |
| BCHT | Birchtech Corp. | 7.50 | 44.98 M | -0.35 | -4.46 | 5.92 K |
| UAVS | Ageagle Aerial Systems Inc | 7500.00 | 44.16 M | -500.00 | -6.25 | 6 |
| TOON | Kartoon Studios Inc | 64.00 | 35.67 M | -1.00 | -1.54 | 50 |
| CCEL | Cryo-Cell Intl Inc | 3.2886 | 28.03 M | -0.0401 | -1.2 | 600 |
| CVM | Cel-Sci Corp | 82.50 | 20.1 M | -52.50 | -38.89 | 12.07 K |
| MXC | Mexco Energy Corp | 4.264 | 17.6 M | -0.0582 | -1.35 | 4.3 K |
| AIRI | Air Industries Group Inc | 28.00 | 13.1 M | -3.10 | -9.97 | 5.32 K |
| REED | Reed's, Inc. | 1138.2235 | 11.74 M | -14.408 | -1.25 | 66 |
| AWX | Avalon Holdings Corp | 3.03 | 10.33 M | -0.19 | -5.9 | 7.6 K |
| AMS | American Shared Hospital Services | 3.35 | 9.74 M | -0.05 | -1.47 | 682 |
| CVR | Chicago Rivet & Machine Company | 26.6791 | 9.49 M | -0.317 | -1.17 | 700 |
| PW | Power REIT | 7.66 | 3.43 M | -0.313 | -3.93 | 3.64 K |
| ENSV | Enservco Corpporation | 6.4545 | 29.09 K | -4.6455 | -41.85 | 137.49 K |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 26.7029 | -0.4768 | -1.75 | 962 | |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 21.6202 | -0.1633 | -0.75 | 600 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 7.76 | -0.6925 | -8.19 | 18.58 M |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 220.90 | -5.70 | -2.52 | 122 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 21.9988 | 432.22 B | -0.1504 | -0.68 | 27.07 M |
| PANW | Palo Alto Networks Inc | 21.11 | 288.5 B | -0.4933 | -2.28 | 15.63 M |
| GILD | Gilead Sciences Inc | 51.4665 | 169.23 B | -0.2985 | -0.58 | 9.23 M |
| SHOP | Shopify Inc | 3.905 | 162.28 B | -0.062 | -1.56 | 12.78 M |
| HON | Honeywell International Inc. Common Stock | 83.9458 | 143.41 B | -0.9108 | -1.07 | 3.91 M |
| SBUX | Starbucks Corporation | 46.8678 | 123.51 B | -1.065 | -2.22 | 16.87 M |
| VRTX | Vertex Pharmaceutic | 75.50 | 123.36 B | -2.32 | -2.98 | 4.58 M |
| ADP | Automatic Data Processing, Inc. | 77.5736 | 102.56 B | -0.4317 | -0.55 | 1.71 M |
| MAR | Marriot International | 73.0362 | 97.87 B | -0.5718 | -0.78 | 2.77 M |
| CMCSA | Comcast Corporation | 25.2881 | 86.09 B | -0.397 | -1.55 | 28.51 M |
| REGN | Regeneron Pharmaceuticals | 370.209 | 71.18 B | -2.8308 | -0.76 | 723.6 K |
| WBD | Discovery Inc Series A | 26.60 | 68.42 B | -0.55 | -2.03 | 2.43 M |
| LITE | Lumentum Hld | 37.00 | 54.94 B | -0.80 | -2.12 | 1.08 M |
| COHR | Coherent Inc | 28.90 | 54.18 B | -0.40 | -1.37 | 840.2 K |
| FANG | Diamondback Energy | 83.1264 | 53.49 B | -1.4298 | -1.69 | 1.86 M |
| FITB | Fifth Third Bancorp | 18.4995 | 52.52 B | -0.393 | -2.08 | 8.49 M |
| ODFL | Old Dominion Freight Line Inc | 28.1209 | 49.32 B | -0.3893 | -1.37 | 3.02 M |
| NBIS | Nebius Group N.V. | 18.42 | 43.61 B | -0.19 | -1.02 | 1.89 M |
| PAYX | Paychex Inc | 44.1183 | 41.1 B | -0.2571 | -0.58 | 1.94 M |
| JD | Jd.com Inc ADR | 23.536 | 40.08 B | -0.382 | -1.6 | 9.49 M |
| BIDU | Baidu Inc ADR | 161.67 | 38.39 B | -1.41 | -0.86 | 1.95 M |
| HBAN | Huntington Bcshs | 8.6215 | 37.62 B | -0.0599 | -0.69 | 24.05 M |
| WDAY | Workday Inc | 71.40 | 35.92 B | -10.20 | -12.5 | 23.15 M |
| NTRS | Northern Trust Corp | 65.4199 | 34.89 B | -0.7045 | -1.07 | 1.72 M |
| EXPE | Expedia Group Inc | 115.7264 | 32.52 B | -0.966 | -0.83 | 1.47 M |
| JBHT | J B Hunt Transport | 88.4605 | 28.14 B | -0.6612 | -0.74 | 1.04 M |
| SATS | Echostar Corp | 33.3283 | 27.82 B | -0.6694 | -1.97 | 190.47 K |
| WTW | Weight Watchers International, Inc | 105.1245 | 27.8 B | -1.2972 | -1.22 | 855.8 K |
| TCOM | Trip.com Group Ltd ADR | 43.7972 | 27.55 B | -0.816 | -1.83 | 5.79 M |
| LPLA | Lpl Financial Hld | 37.4317 | 26.46 B | -1.3333 | -3.44 | 488.6 K |
| CPRT | Copart Inc | 6.80 | 26.19 B | -0.04 | -0.58 | 3.5 M |
| FCNCA | First Citizens Bancs | 342.4364 | 24.99 B | -5.7502 | -1.65 | 11.8 K |
| PFG | Principal Financial Group Inc | 40.8264 | 24.44 B | -0.3745 | -0.91 | 1.26 M |
| CHRW | C.H. Robinson Ww | 59.3526 | 24.25 B | -0.6573 | -1.1 | 1.53 M |
| TEAM | Atlassian | 25.23 | 23.44 B | -0.89 | -3.41 | 3.33 M |
| CHTR | Charter Communications | 266.67 | 20.89 B | -5.88 | -2.16 | 1.75 M |
| ULTA | Ulta Beauty Inc | 253.39 | 20.59 B | -4.02 | -1.56 | 4.42 M |
| EVRG | Evergy Inc | 40.0066 | 19.95 B | -0.2411 | -0.6 | 1.03 M |
| STRL | Sterling Constructio | 8.26 | 19.68 B | -0.20 | -2.36 | 120.21 K |
| EWBC | East West Bancorp | 39.3846 | 18.65 B | -0.3243 | -0.82 | 800.67 K |
| ASND | Ascendis Pharma ADR | 20.25 | 17.04 B | -0.21 | -1.03 | 58.61 K |
| CG | The Carlyle Group | 10.4565 | 16.79 B | -0.2392 | -2.24 | 1.52 M |
| PAA | Plains All American Pipeline LP | 15.7317 | 16.76 B | -0.1425 | -0.9 | 2.07 M |
| HST | Host Marriott Financial Trust | 12.26 | 16.42 B | -0.2765 | -2.21 | 26.11 M |
| NDSN | Nordson Corp | 95.9629 | 16.35 B | -0.9864 | -1.02 | 233.5 K |
| GEN | Gen Digital Inc | 11.4276 | 16.27 B | -0.1216 | -1.05 | 9.2 M |
| TSCO | Tractor Supply Company | 13.2444 | 16.26 B | -0.0806 | -0.6 | 5.81 M |
| VNOM | Viper Energy LP | 8.9115 | 15.82 B | -0.1417 | -1.57 | 59.85 K |
| NWSA | News Cp Cl A | 10.4483 | 15.61 B | -0.0896 | -0.85 | 2.74 M |
| LECO | Lincoln Elec Hld | 66.2619 | 14.21 B | -1.7073 | -2.51 | 396.6 K |
| LULU | Lululemon Athletica | 55.31 | 13.49 B | -1.22 | -2.16 | 2.69 M |
| HTHT | Huazhu Group Ltd ADR | 11.3639 | 13.13 B | -0.0634 | -0.55 | 365.82 K |
| AGNC | Agnc Investment Corp | 5.6588 | 13.12 B | -0.0633 | -1.11 | 5.08 M |
| MDGL | Madrigal Pharmaceuticals Inc | 15.91 | 12.58 B | -0.19 | -1.18 | 2.62 K |
| VIRT | Virtu Financial Cm A | 9.5783 | 12.54 B | -0.3421 | -3.45 | 276.28 K |
| AXSM | Axsome Thera | 6.15 | 12.2 B | -0.10 | -1.6 | 45.5 K |
| COKE | Coca Cola Bot Cons | 14.773 | 12.14 B | -0.1303 | -0.87 | 195.29 K |
| SEIC | Sei Investments Company | 41.7333 | 12.06 B | -0.8976 | -2.11 | 1.74 M |
| BMRN | Biomarin Pharmaceuticals | 82.21 | 11.6 B | -1.12 | -1.34 | 1.14 M |
| WTFC | Wintrust Financial Corp | 58.9021 | 11.26 B | -0.9275 | -1.55 | 652.99 K |
| UMBF | Ump Financial Corp | 65.5345 | 11.25 B | -0.366 | -0.56 | 173.3 K |
| CGNX | Cognex Cp | 26.9269 | 10.63 B | -0.5014 | -1.83 | 1.56 M |
| ONB | Old National Bncp | 12.6647 | 10.54 B | -0.1499 | -1.17 | 569.9 K |
| SIRI | Sirius XM Holdings | 34.8742 | 10.51 B | -2.1087 | -5.7 | 9.33 M |
| VICR | Vicor Cp | 14.30 | 10.5 B | -0.25 | -1.72 | 20.89 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 48.8522 | 10.23 B | -0.3166 | -0.64 | 4.84 M |
| WYNN | Wynn Resorts Ltd | 88.6378 | 10.18 B | -0.5661 | -0.63 | 1.96 M |
| SSB | South State Cp | 68.3896 | 10.18 B | -0.8473 | -1.22 | 65.6 K |
| ENSG | The Ensign Group IN | 19.5079 | 10.1 B | -0.28 | -1.42 | 198.19 K |
| AAON | Aaon Inc | 20.4926 | 9.27 B | -0.1261 | -0.61 | 143.1 K |
| SIMO | Silicon Motion Techn ADR | 34.5383 | 9.24 B | -0.9552 | -2.69 | 942.5 K |
| SNEX | Stonex Group Inc | 12.1333 | 8.79 B | -0.2845 | -2.29 | 111.71 K |
| BOKF | Bok Financial Corp | 64.7525 | 8.7 B | -1.0271 | -1.56 | 145.64 K |
| CBSH | Commerce Bancshares | 35.3813 | 8.66 B | -0.3681 | -1.03 | 471.98 K |
| POWL | Powell Inds Inc | 34.3018 | 8.59 B | -0.5219 | -1.5 | 30.81 K |
| GGAL | Grupo Fin Galicia ADR | 19.9157 | 8.5 B | -0.8286 | -3.99 | 497.8 K |
| VLY | Valley National Bancorp | 7.5862 | 8.42 B | -0.0999 | -1.3 | 1.58 M |
| HQY | Healthequity | 42.10 | 8.27 B | -0.83 | -1.93 | 779.07 K |
| AAOI | Applied Optoelect | 23.27 | 8.04 B | -0.125 | -0.53 | 456.61 K |
| ETSY | Etsy Inc | 11.83 | 7.92 B | -0.10 | -0.84 | 2.69 M |
| POOL | Pool Corp | 89.6172 | 7.58 B | -0.9154 | -1.01 | 193.2 K |
| RIOT | Riot Blockchain Inc | 3.6117 | 7.12 B | -0.3121 | -7.95 | 322.72 K |
| GBCI | Glacier Bancorp Inc | 25.8206 | 7.09 B | -0.2693 | -1.03 | 268 K |
| AVT | Avnet Inc | 36.4813 | 6.95 B | -0.1933 | -0.53 | 846 K |
| LNTH | Lantheus Holdings | 9.15 | 6.84 B | -0.05 | -0.54 | 469.5 K |
| UBSI | United Bkshs Inc | 31.1191 | 6.64 B | -0.649 | -2.04 | 300.3 K |
| LKQ | LKQ Corp | 28.6622 | 6.63 B | -0.3111 | -1.07 | 2.14 M |
| DSGX | Descartes Sys Group | 21.15 | 6.5 B | -0.60 | -2.76 | 46.19 K |
| XENE | Xenon Pharmaceuticals Inc | 7.80 | 6.47 B | -0.15 | -1.89 | 58.46 K |
| HWC | Hancock Whitney Corp | 32.1712 | 6.42 B | -0.4269 | -1.31 | 299.3 K |
| APPF | Appfolio Inc | 21.00 | 6.42 B | -0.45 | -2.1 | 9.88 K |
| ABCB | Ameris Bancorp | 39.0459 | 6.27 B | -0.2208 | -0.56 | 127 K |
| MYRG | MYR Group Inc | 37.87 | 6.21 B | -0.45 | -1.17 | 101.3 K |
| RUSHA | Rush Entpr Cl A | 12.3917 | 6.19 B | -0.0955 | -0.76 | 343.84 K |
| AUB | Atlantic Union Bancshares Corp | 24.8276 | 6.19 B | -0.5849 | -2.3 | 129.98 K |
| CVLT | Commvault Systems | 51.05 | 6.18 B | -0.40 | -0.78 | 383.99 K |
| PAGP | Plains Gp Holdings LP | 17.7669 | 5.94 B | -0.1752 | -0.98 | 675.13 K |
| OZK | Bank Ozk | 36.0558 | 5.8 B | -1.0189 | -2.75 | 877.41 K |
| MRCY | Mercury Sys Inc | 29.25 | 5.76 B | -0.38 | -1.28 | 213.69 K |
| AMRX | Amneal Pharmaceuticals Inc | 13.65 | 5.76 B | -0.10 | -0.73 | 989.35 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BAC | Bank of America Corporation | 17.2187 | 436.37 B | -0.219 | -1.26 | 128.47 M |
| CAT | Caterpillar Inc | 77.2025 | 404.02 B | -0.8926 | -1.14 | 5.04 M |
| ORCL | Oracle Corporation | 34.2256 | 357.23 B | -0.1778 | -0.52 | 19.12 M |
| MS | Morgan Stanley | 31.9362 | 344.43 B | -0.2519 | -0.78 | 11.29 M |
| GS | Goldman Sachs Group | 183.8715 | 323.17 B | -2.6918 | -1.44 | 5.3 M |
| WFC | Wells Fargo & Company | 41.2597 | 269.51 B | -0.5852 | -1.4 | 21.89 M |
| AXP | American Express Company | 63.1105 | 246.71 B | -0.5884 | -0.92 | 2.96 M |
| BML-PL | Bank of America Corporation | 13.3829 | 239.51 B | -0.3667 | -2.67 | 14.76 K |
| TM | Toyota Motor Corp Ltd | 94.7195 | 234.29 B | -0.7621 | -0.8 | 190.88 K |
| BML-PJ | Bank of America Corporation | 13.7522 | 229.73 B | -0.1055 | -0.76 | 10.11 K |
| BAC-PE | Bank of America Corporation | 13.324 | 227.99 B | -0.0672 | -0.5 | 37.21 K |
| C | Citigroup Inc | 41.8162 | 224.64 B | -0.9331 | -2.18 | 25.11 M |
| SAN | Banco Santander ADR | 3.084 | 195.44 B | -0.0409 | -1.31 | 6.38 M |
| SCHW | The Charles Schwab Corp | 34.2737 | 178.78 B | -0.7516 | -2.15 | 12.06 M |
| UNP | Union Pacific Corp | 83.7206 | 177.77 B | -0.6035 | -0.72 | 3.51 M |
| BLK | Blackrock Inc | 293.5014 | 177.02 B | -4.6156 | -1.55 | 569.01 K |
| TJX | TJX Companies | 33.8558 | 171 B | -0.2503 | -0.73 | 6.39 M |
| SHOP | Shopify Inc | 3.905 | 163.58 B | -0.062 | -1.56 | 12.78 M |
| DE | Deere & Company | 87.6138 | 161.68 B | -1.0359 | -1.17 | 3.28 M |
| BX | Blackstone Inc | 17.0469 | 157.64 B | -0.1912 | -1.11 | 3.43 M |
| T | American Telephone and Telegraph Inc. | 17.5856 | 152.72 B | -0.123 | -0.69 | 16.1 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.6644 | 142.65 B | -0.0416 | -1.12 | 3.92 M |
| HDB | Hdfc Bank Ltd ADR | 13.1135 | 135.06 B | -0.181 | -1.36 | 2.34 M |
| CB | Chubb Ltd | 107.5714 | 133.31 B | -1.0183 | -0.94 | 1.66 M |
| COF | Capital One Financial Corp | 73.2144 | 131.88 B | -0.5193 | -0.7 | 5.09 M |
| SONY | Sony Group Corp ADR | 5.1239 | 125.98 B | -0.0293 | -0.57 | 4.76 M |
| PH | Parker-Hannifin Corp | 123.0968 | 120.83 B | -1.362 | -1.09 | 1.78 M |
| NOW | Servicenow Inc | 76.56 | 107.27 B | -0.53 | -0.69 | 3.1 M |
| PNC | PNC Bank | 81.2017 | 102.48 B | -1.1111 | -1.35 | 2.45 M |
| USB | U.S. Bancorp | 35.1348 | 99.71 B | -0.274 | -0.77 | 5.86 M |
| KKR | KKR & Co. LP | 13.4013 | 95.81 B | -0.1645 | -1.21 | 1.27 M |
| BCS | Barclays Plc ADR | 7.9232 | 95.33 B | -0.1555 | -1.92 | 4.62 M |
| PWR | Quanta Services | 33.2777 | 94.69 B | -0.2855 | -0.85 | 1.57 M |
| ING | ING Groep N.V. ADR | 7.9765 | 94.1 B | -0.2088 | -2.55 | 3.08 M |
| JCI | Johnson Controls Intl | 36.3541 | 86.18 B | -0.3289 | -0.9 | 4.77 M |
| HCA | Hca Holdings Inc | 65.26 | 85.57 B | -0.8261 | -1.25 | 1.81 M |
| CP | Canadian Pacific Railway | 27.7832 | 82.48 B | -0.7757 | -2.72 | 3.27 M |
| EMR | Emerson Electric Company | 44.9042 | 77.9 B | -0.3347 | -0.74 | 2.93 M |
| ECL | Ecolab Inc | 105.4975 | 77.6 B | -1.4441 | -1.35 | 1.17 M |
| USB-PH | U.S. Bancorp | 16.4025 | 76.94 B | -0.1926 | -1.16 | 55.47 K |
| NSC | Norfolk Southern Corp | 87.2146 | 75.93 B | -1.0159 | -1.15 | 1.78 M |
| CL | Colgate-Palmolive Company | 51.6865 | 75.27 B | -0.2875 | -0.55 | 4.49 M |
| CI | Cigna Corp | 121.2921 | 75.08 B | -0.9635 | -0.79 | 1.39 M |
| EOG | Eog Resources | 77.3779 | 73.75 B | -0.7534 | -0.96 | 4.08 M |
| KMI | Kinder Morgan | 13.146 | 72.4 B | -0.08 | -0.6 | 11.26 M |
| MFC | Manulife Financial Corp | 11.199 | 72.24 B | -0.0768 | -0.68 | 2.48 M |
| APO | Apollo Global Management Llc C | 13.4857 | 71.11 B | -0.0838 | -0.62 | 655.7 K |
| CRH | CRH Plc ADR | 25.8307 | 70.56 B | -0.2382 | -0.91 | 476.1 K |
| GS-PA | The Goldman Sachs Group Inc | 13.2802 | 70.36 B | -0.2293 | -1.7 | 50.26 K |
| GM | General Motors Company | 29.4859 | 70.08 B | -0.8494 | -2.8 | 22.75 M |
| DB | Deutsche Bank Ag | 12.1242 | 68.99 B | -0.2465 | -1.99 | 5.89 M |
| MS-PA | Morgan Stanley | 16.7302 | 67.5 B | -0.2918 | -1.71 | 68.3 K |
| RACE | Ferrari N.V. | 49.7134 | 67.35 B | -0.3492 | -0.7 | 627.6 K |
| TFC | Truist Financial Corp | 30.6324 | 66.34 B | -0.4268 | -1.37 | 4.72 M |
| GWW | W.W. Grainger | 206.0228 | 66.19 B | -1.2542 | -0.61 | 811.8 K |
| AJG | Arthur J. Gallagher & Company | 42.6359 | 65.76 B | -0.4944 | -1.15 | 1.16 M |
| AFL | Aflac Inc | 27.5286 | 62.62 B | -0.8828 | -3.11 | 9.39 M |
| MET | Metlife Inc | 37.1334 | 60.29 B | -0.4069 | -1.08 | 5.37 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 62.5601 | 58.7 B | -2.1771 | -3.36 | 744 |
| F | Ford Motor Company | 7.4826 | 56.54 B | -0.1161 | -1.53 | 38.69 M |
| CIEN | Ciena Corp | 20.45 | 55.04 B | -0.30 | -1.45 | 3.78 M |
| DD | Du Pont De.Nemours Inc | 26.3995 | 54.4 B | -0.3287 | -1.23 | 12.8 M |
| AME | Amtek Inc | 45.0689 | 54.39 B | -1.3048 | -2.81 | 3.17 M |
| OXY | Occidental Petroleum Corp | 54.4462 | 53.36 B | -0.3227 | -0.59 | 4.15 M |
| VST | Vistra Energy Corp | 10.1459 | 51.44 B | -0.0805 | -0.79 | 18.4 K |
| STT | State Street Corp | 59.5587 | 51.38 B | -1.4806 | -2.43 | 3.27 M |
| SCHW-PD | The Charles Schwab Corporation | 17.2422 | 50.06 B | -0.2306 | -1.32 | 290.26 K |
| AMP | Ameriprise Financial Services | 94.2226 | 47.93 B | -1.3037 | -1.36 | 860.9 K |
| HUM | Humana Inc | 197.0738 | 46.4 B | -2.8874 | -1.44 | 1.22 M |
| SLF | Sun Life Financial Inc | 26.9332 | 45.24 B | -0.2761 | -1.01 | 381 K |
| CMG | Chipotle Mexican Grill | 8.0006 | 43.87 B | -0.047 | -0.58 | 41.97 M |
| LYV | Live Nation Entertainment | 27.07 | 41.85 B | -0.44 | -1.6 | 799.01 K |
| ARES | Ares Management LP | 11.5324 | 41.37 B | -0.1716 | -1.47 | 22.7 K |
| AIG | American International Group | 50.1925 | 41.37 B | -0.2835 | -0.56 | 5.65 M |
| PRU | Prudential Financial Inc | 66.5108 | 41.07 B | -0.4838 | -0.72 | 1.95 M |
| WDS | Woodside Energy Group Ltd | 16.5961 | 40.59 B | -0.2219 | -1.32 | 18.61 K |
| ADM | Archer Daniels Midland | 33.4328 | 40 B | -0.2355 | -0.7 | 3.29 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 14.1353 | 39.71 B | -0.1894 | -1.32 | 31.36 K |
| CCJ | Cameco Corp | 8.7992 | 38.05 B | -0.0654 | -0.74 | 1.46 M |
| HIG | Hartford Financial Services Group | 38.8508 | 37.46 B | -0.2868 | -0.73 | 1.85 M |
| HMC | Honda Motor Company ADR | 21.4536 | 37.33 B | -0.1826 | -0.84 | 623.1 K |
| MTB | M&T Bank Corp | 111.8756 | 37.2 B | -0.7118 | -0.63 | 749.67 K |
| TKO | Tko Group Holdings Inc Cl A | 16.3023 | 35.32 B | -0.233 | -1.41 | 195.8 K |
| EME | Emcor Group | 66.2204 | 33.4 B | -0.405 | -0.61 | 545.6 K |
| RJF | Raymond James Financial | 42.3059 | 33.07 B | -0.3942 | -0.92 | 1.01 M |
| JBL | Jabil Inc. | 19.2503 | 32.4 B | -0.1503 | -0.77 | 2.3 M |
| VEEV | Veeva Systems Inc | 43.04 | 32.06 B | -0.85 | -1.94 | 2.02 M |
| CNC | Centene Corp | 28.74 | 31.55 B | -0.235 | -0.81 | 4.16 M |
| CFG | Citizens Financial Group Inc/Ri | 23.732 | 31.46 B | -0.1599 | -0.67 | 5.88 M |
| TWLO | Twilio | 30.38 | 31.37 B | -1.49 | -4.68 | 3.55 M |
| EQT | Eqt Corp | 35.5378 | 30.9 B | -0.3944 | -1.1 | 1.37 M |
| BAP | Credicorp Ltd | 116.4817 | 30.78 B | -3.042 | -2.55 | 300.1 K |
| LVS | Las Vegas Sands | 48.6787 | 30.28 B | -0.9498 | -1.91 | 6.03 M |
| DOV | Dover Corp | 53.1288 | 29.29 B | -0.8142 | -1.51 | 1.8 M |
| FE | Firstenergy Corp | 20.814 | 28.41 B | -0.286 | -1.36 | 5.28 M |
| RF | Regions Financial Corp | 9.7113 | 27.65 B | -0.0707 | -0.72 | 22.14 M |
| CRS | Carpenter Technology Corp | 29.4602 | 27.55 B | -0.8117 | -2.68 | 625.8 K |
| MTZ | Mastec Inc | 37.40 | 26.93 B | -0.50 | -1.32 | 663.63 K |
| WSM | Williams-Sonoma | 21.8136 | 26.89 B | -0.1483 | -0.68 | 2.03 M |
| PHG | Koninklijke Philips Electronics ADR | 22.507 | 26.53 B | -0.343 | -1.5 | 1.76 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FMR | Future Mineral Resources Inc | 3.20 | -0.40 | -11.11 | 3.37 K | |
| XTC | Exco Tech | 6.4953 | -0.5184 | -7.39 | 201.2 K | |
| ACB | Aurora Cannabis Inc | 292.80 | -19.20 | -6.15 | 58.6 K | |
| SIS | Savaria Corp | 7.8794 | -0.4958 | -5.92 | 162.7 K | |
| FEC | Frontera Energy Corp | 22.1187 | -1.2492 | -5.35 | 23.6 K | |
| PGIC | Premium Global Income Split Corp | 35.2086 | -1.8231 | -4.92 | 31 | |
| CJ | Cardinal Energy Ltd | 5.1469 | -0.2303 | -4.28 | 664.9 K | |
| PIF | Polaris Infrastructure Inc | 7.2598 | -0.2884 | -3.82 | 81.2 K | |
| RBA | Rb Global Inc | 41.1437 | -1.6006 | -3.74 | 225.25 K | |
| PSK | Prairiesky Royalty Ltd | 11.7706 | -0.4512 | -3.69 | 884.7 K | |
| BLX | Boralex Inc | 11.6743 | -0.4303 | -3.55 | 110.7 K | |
| ACQ | Autocanada Inc | 18.2168 | -0.6662 | -3.53 | 87.3 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.87 | -0.13 | -3.25 | 10.3 K | |
| TVE | Tamarack Valley Energy Ltd | 3.0281 | -0.0955 | -3.06 | 329.88 K | |
| CP | Canadian Pacific Kansas City Ltd | 36.8455 | -1.1214 | -2.95 | 1.32 M | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 7.4129 | -0.2223 | -2.91 | 6.5 K | |
| DSG | Descartes Sys | 28.13 | -0.84 | -2.9 | 93.11 K | |
| TCS | Tecsys Inc J | 9.2569 | -0.271 | -2.84 | 12.4 K | |
| XAU | Goldmoney Inc | 16.2674 | -0.4397 | -2.63 | 10.06 K | |
| DLCG | Dominion Lending Centres Inc | 3.1786 | -0.0836 | -2.56 | 7.6 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.2812 | -0.163 | -2.53 | 5.4 K | |
| FFH | Fairfax Financial Holdings Ltd | 518.9395 | -12.9639 | -2.44 | 63.5 K | |
| WCP | Whitecap Resources Inc | 6.887 | -0.145 | -2.06 | 951.1 K | |
| AQN | Algonquin Power and Utilities Corp | 6.6577 | -0.1389 | -2.04 | 1.42 M | |
| TOU | Tourmaline Oil Corp | 23.3138 | -0.4816 | -2.02 | 753.2 K | |
| KXS | Kinaxis Inc | 58.10 | -1.16 | -1.96 | 94.8 K | |
| MFC-PP | Manulife Financial Corp Pref Class 1 Series 4 | 7.9487 | -0.1574 | -1.94 | 150 | |
| WRG | Western Energy Services Corp | 303.60 | -6.00 | -1.94 | 336 | |
| RCH | Richelieu Hardware Ltd | 23.6744 | -0.4575 | -1.9 | 22.99 K | |
| IFP | Interfor Corp | 13.4849 | -0.2536 | -1.85 | 98.6 K | |
| GH | Gamehost Inc | 6.8272 | -0.1223 | -1.76 | 9.1 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 8.5579 | -0.153 | -1.76 | 9.2 K | |
| CPX | Capital Power Corp | 13.3033 | -0.2364 | -1.75 | 639.73 K | |
| AFN | Ag Growth International Inc | 42.4172 | -0.7308 | -1.69 | 32 K | |
| BYD | Boyd Group Services Inc | 82.3556 | -1.4018 | -1.67 | 15.8 K | |
| HLF | High Liner | 13.2307 | -0.2228 | -1.66 | 62.1 K | |
| TVA-B | TVA Group Inc | 3.08 | -0.05 | -1.6 | 12 K | |
| MRD | Melcor Dev | 8.9485 | -0.1409 | -1.55 | 2.66 K | |
| NPI-PB | Northland Power Inc Pref B | 8.1179 | -0.1265 | -1.53 | 428 | |
| ATZ | Aritzia Inc | 17.20 | -0.26 | -1.49 | 126.1 K | |
| CFP | Canfor Corp | 14.56 | -0.22 | -1.49 | 192.8 K | |
| CSU | Constellation Software Inc | 521.9157 | -7.8323 | -1.48 | 40.7 K | |
| SHOP | Shopify Inc | 5.208 | -0.078 | -1.48 | 2.07 M | |
| NOA | North American Construction Group Ltd | 4.1147 | -0.0613 | -1.47 | 67.1 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 16.8307 | -0.246 | -1.44 | 6.26 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.5176 | -0.1502 | -1.41 | 4.5 K | |
| GWO | Great-West Lifeco Inc | 21.6387 | -0.3051 | -1.39 | 522.3 K | |
| NFI | Nfi Group Inc. | 33.2119 | -0.4618 | -1.37 | 315.25 K | |
| VBNK | Versabank | 4.7219 | -0.065 | -1.36 | 600 | |
| MAL | Magellan Aero | 15.2135 | -0.2066 | -1.34 | 16.77 K | |
| SLF | Sun Life Financial Inc | 35.7704 | -0.4759 | -1.31 | 991.4 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 9.8226 | -0.1291 | -1.3 | 1.93 K | |
| BCE-PF | BCE Inc Pref AF | 8.5631 | -0.1119 | -1.29 | 2.44 K | |
| QBR-A | Quebecor Inc | 13.8709 | -0.1799 | -1.28 | 630 | |
| ELF | E-L Financial | 4.4346 | -0.0567 | -1.26 | 402 | |
| IGM | Igm Financial Inc | 21.8097 | -0.2753 | -1.25 | 210.94 K | |
| BCE-PJ | Bce Inc Pref J | 8.0297 | -0.1009 | -1.24 | 2.88 K | |
| IMO | Imperial Oil | 35.4474 | -0.444 | -1.24 | 431.77 K | |
| WFG | West Fraser Timber CO Ltd | 42.5165 | -0.5292 | -1.23 | 176.7 K | |
| TVK | Terravest Capital Inc | 6.6021 | -0.0806 | -1.21 | 5.1 K | |
| TWM | Tidewater Midstream and Infras Ltd | 521.6947 | -6.1739 | -1.17 | 200 | |
| BDI | Black Diamond Group Ltd | 3.0051 | -0.0355 | -1.17 | 162.44 K | |
| CCL-B | CCL Industries Inc | 40.7596 | -0.4757 | -1.15 | 441.94 K | |
| CCO | Cameco Corp | 11.6824 | -0.1308 | -1.11 | 720.47 K | |
| DXT | Dexterra Group Inc | 5.7625 | -0.0634 | -1.09 | 28.04 K | |
| POW | Power Corp of Canada Sv | 17.5485 | -0.1895 | -1.07 | 825.69 K | |
| PPTA | Perpetua Resources Corp | 9.30 | -0.10 | -1.06 | 7.76 K | |
| ET | Evertz Technologies Ltd | 5.2461 | -0.0542 | -1.02 | 28.9 K | |
| WJX | Wajax Corp | 14.5933 | -0.148 | -1 | 36.8 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 11.9604 | -0.1166 | -0.97 | 9.08 K | |
| VCM | Vecima Networks Inc | 7.8123 | -0.0759 | -0.96 | 4.9 K | |
| TPX-B | Molson Coors Canada Inc | 100.2358 | -0.9095 | -0.9 | 428 | |
| PPL-PC | Pembina Pipeline Corp Pref C | 10.3848 | -0.0933 | -0.89 | 4.35 K | |
| BN-PM | Brookfield Corporation | 12.2608 | -0.11 | -0.89 | 1.98 K | |
| EMA | Emera Incorporated | 27.4937 | -0.2426 | -0.87 | 766.96 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 13.6769 | -0.1194 | -0.87 | 5.56 K | |
| BN-PX | Brookfield Corporation | 8.7025 | -0.0753 | -0.86 | 42.62 K | |
| POW-PD | Power Corporation of Canada Pref D | 13.4984 | -0.1166 | -0.86 | 6.6 K | |
| MFC | Manulife Fin | 15.0594 | -0.1296 | -0.85 | 4.55 M | |
| MG | Magna International Inc | 38.7823 | -0.333 | -0.85 | 724.6 K | |
| EMA-PE | Emera Inc Pref E | 12.4114 | -0.1061 | -0.85 | 2 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.4586 | -0.08 | -0.84 | 10 K | |
| BN-PC | Brookfield Corporation | 6.0054 | -0.0505 | -0.83 | 5.39 K | |
| FTS-PG | Fortis Inc Pref G | 10.2366 | -0.0853 | -0.83 | 79.19 K | |
| OVV | Ovintiv Inc | 68.2007 | -0.5666 | -0.82 | 1.23 M | |
| MFI | Maple Leaf Foods | 17.9461 | -0.1486 | -0.82 | 389.15 K | |
| APS | Aptose Biosciences Inc | 18.15 | -0.15 | -0.82 | 16.53 K | |
| QBR-B | Quebecor Inc | 13.807 | -0.1132 | -0.81 | 539.4 K | |
| BCE-PC | BCE Inc Pref AC | 8.1044 | -0.066 | -0.81 | 2.5 K | |
| CIU-PA | CU Inc Pref A | 12.5348 | -0.1003 | -0.79 | 4.7 K | |
| BN-PFC | Brookfield Corporation | 12.3657 | -0.0979 | -0.79 | 3.73 K | |
| MRE | Martinrea International Inc | 6.5055 | -0.051 | -0.78 | 337.24 K | |
| BCE-PR | BCE Inc Pref R | 10.0833 | -0.0781 | -0.77 | 5.7 K | |
| PWF-PS | Power Financial Corp Pref S | 12.9467 | -0.0997 | -0.76 | 6.9 K | |
| BPO-PC | Brookfield Office Properties Inc Pref C | 13.7919 | -0.1055 | -0.76 | 3.88 K | |
| BCE-PH | Bce Inc Pref H | 8.0793 | -0.0617 | -0.76 | 7.44 K | |
| BN-PR | Brookfield Corporation | 10.971 | -0.0834 | -0.75 | 9 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.4372 | -0.0791 | -0.75 | 5 K | |
| GEI | Gibson Energy Inc | 9.7736 | -0.0735 | -0.75 | 226.59 K | |
| BNE | Bonterra Energy Corp | 22.5456 | -0.1662 | -0.73 | 68.92 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 11.55 | 104.21 B | -0.35 | -2.94 | 47.33 K |
| BRDCY | Bridgestone Corporation | 15.7031 | 28.3 B | -0.1486 | -0.94 | 20.71 K |
| NTPIF | Nam Tai Property Inc. | 7.40 | 283.79 M | -0.10 | -1.33 | 35.23 K |
| WEXPF | Western Exploration Inc | 87.0103 | 23.55 M | -1.7802 | -2 | 28 |
| SDCH | SideChannel Inc. | 4.59 | 8.46 M | -0.10 | -2.13 | 400 |
| TLSS | Transportation and Logistics Systems Inc | 8.625 | 588.94 K | -0.125 | -1.43 | 70 |
| TGHI | Touchpoint Group Holdings Inc | 49.50 | 344.25 K | -0.90 | -1.79 | 153 |
| WTRV | White River Energy Corp. | 33.25 | 61.98 K | -14.25 | -30 | 18 |
| MLRT | Metalert Inc. | 34.6134 | 10.43 K | -0.4875 | -1.39 | 3 |
| CGIP | Celadon Group Inc | 7.7075 | 5.66 K | -0.2487 | -3.13 | 172.85 K |
| STTO | SITO Mobile Ltd. | 3.42 | 5.13 K | -0.07 | -2.01 | 89.26 K |
| ZVOI | Zovio Inc | 10.30 | 3.42 K | -0.06 | -0.58 | 62.7 K |
| ABILF | Ability Inc | 32.10 | 797 | -1.00 | -3.02 | 3.71 K |
| MDLM | Medley Management Inc | 65.2731 | 612 | -1.4505 | -2.17 | 1.28 K |
| RTNB | root9B Holdings Inc | 9.45 | 610 | -0.45 | -4.55 | 4.64 K |
| CALIQ | China Auto Logistics Inc. | 3.3564 | 484 | -0.0433 | -1.27 | 1.9 K |
| CLABF | Core One Labs Inc | 52.3679 | -1.1424 | -2.13 | 20 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 7.20 | -1.60 | -18.18 | 15 | |
| ZKL-H | China Keli Electric Company Ltd | 9.00 | -2.00 | -18.18 | 425 | |
| MGMA | Magma Silver Corp. | 27.20 | -5.60 | -17.07 | 96 | |
| LMG | Lincoln Gold Mining Inc | 5.00 | -1.00 | -16.67 | 447 | |
| SKYG | Sky Gold Corp | 3.90 | -0.75 | -16.13 | 5.23 K | |
| IDL | Imaging Dynamics Company Ltd | 3.20 | -0.60 | -15.79 | 150 | |
| VRB | Vanadiumcorp Resource Inc | 6.00 | -1.00 | -14.29 | 3.03 K | |
| ELXR | Elixxer Ltd | 3.50 | -0.50 | -12.5 | 5.9 K | |
| FUSE | Fuse Cobalt Inc | 5.00 | -0.50 | -9.09 | 3.5 K | |
| ID | Identillect Technologies Corp | 3.60 | -0.30 | -7.69 | 13.03 K | |
| LXM | Lux Metals Corp. | 11.00 | -0.80 | -6.78 | 600 | |
| GIP | Green Impact Partners Inc | 35.00 | -2.50 | -6.67 | 782 | |
| NXS | Nexus Gold Corp | 175.00 | -12.50 | -6.67 | 74 | |
| KIP | Kiplin Metals Inc | 3.15 | -0.225 | -6.67 | 1.1 M | |
| VCG | Visionary Copper and Gold Mines Inc. | 6.10 | -0.40 | -6.15 | 31.8 K | |
| CCMC | Core Critical Metals Corp. | 10.3333 | -0.6667 | -6.06 | 300 | |
| RTM | RT Minerals Corp | 8.50 | -0.50 | -5.56 | 2.35 K | |
| AXL | Arrow Exploration Corp | 6.9231 | -0.3419 | -4.71 | 53.4 K | |
| RAGE | Renegade Gold Inc. | 36.00 | -1.20 | -3.23 | 25 | |
| REKO | Reko International Group Inc | 4.3567 | -0.1222 | -2.73 | 9.4 K | |
| RET-A | Reitmans (Canada) Limited | 5.6609 | -0.1501 | -2.58 | 21.05 K | |
| BCF | Builders Capital Mortgage Corp | 4.1374 | -0.0984 | -2.32 | 200 | |
| CAMB | Cambria Gold Mines Inc. | 93.00 | -2.00 | -2.11 | 88.7 K | |
| RX | BioSyent Inc | 7.2695 | -0.0375 | -0.51 | 5.6 K |