Loser Volumes for 5 December 2016 from 00:00:00 until 23:59:59
Loser Volumes for 5 December 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 | 9.57 | 14.3 B | -0.08 | -0.83 | 2.36 M |
| EQX | Equinox Gold Corp | 6.7936 | 6.9 B | -0.10 | -1.45 | 816 |
| OGCP | Empire State Realty Op LP Se | 16.1052 | 1.54 B | -0.1568 | -0.96 | 2.36 K |
| ELMD | Electromed Inc | 3.80 | 354.39 M | -0.05 | -1.3 | 64.4 K |
| CMCL | Caledonia Mining Cp | 3.6684 | 330.64 M | -0.0699 | -1.87 | 4.35 K |
| REI | Ring Energy Inc | 12.15 | 304.62 M | -0.81 | -6.25 | 286.7 K |
| CMT | Core Molding Technologies Inc | 15.6178 | 212.2 M | -0.5539 | -3.43 | 78.5 K |
| PED | Pedevco Corp | 21.60 | 159.62 M | -2.20 | -9.24 | 8.33 K |
| SIF | Sifco Industries | 10.95 | 138.34 M | -0.15 | -1.35 | 1.6 K |
| USBC | USBC, Inc. | 32.00 | 129.95 M | -6.80 | -17.53 | 145 |
| TGEN | TGEN | 3.91 | 111.59 M | -0.09 | -2.25 | 245 |
| MHH | Mastech Holdings Inc | 3.415 | 89.99 M | -0.025 | -0.73 | 17.09 K |
| IBIO | Ibio Inc | 2050.00 | 67.07 M | -100.00 | -4.65 | 30 |
| XTNT | Xtant Medical Holdings Inc | 5.88 | 62.22 M | -0.1932 | -3.18 | 11.8 K |
| CPHI | China Pharma Holdings | 19.00 | 49.91 M | -0.90 | -4.52 | 102 |
| ZDGE | Zedge Inc Cl B | 3.5904 | 38.81 M | -0.0393 | -1.08 | 14.21 K |
| TOON | Kartoon Studios Inc | 59.20 | 35.67 M | -4.80 | -7.5 | 1.67 K |
| JOB | General Employment Enterprises | 4.78 | 23.86 M | -0.11 | -2.25 | 5.68 K |
| AIRI | Air Industries Group Inc | 27.00 | 13.1 M | -1.00 | -3.57 | 2.37 K |
| CANF | Can-Fite Biopharma Ltd ADR | 6539.9941 | 7.11 M | -60.0029 | -0.91 | 22 |
| ITP | IT Tech Packaging Inc | 13.00 | 3.16 M | -0.089 | -0.68 | 2.27 K |
| MTNB | Matinas Biopharma Hl | 76.00 | 2.28 M | -2.00 | -2.56 | 849 |
| SCPX | Scorpius Holdings Inc | 15337.4023 | 73.37 K | -1796.2715 | -10.48 | 535 |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 22.4606 | -0.8738 | -3.74 | 1.59 K |
Cryptocurrencies (CC) Unknown
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 67.027 | -2.0946 | -3.03 | 71 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 25.1248 | 4.89 T | -0.1819 | -0.72 | 137.3 M |
| MU | Micron Technology | 18.1501 | 962.18 B | -0.1755 | -0.96 | 26.64 M |
| WMT | Walmart Inc. Common Stock | 19.8518 | 914.78 B | -0.2668 | -1.33 | 31.58 M |
| NFLX | Netflix Inc | 11.916 | 313.07 B | -0.165 | -1.37 | 76.26 M |
| WDC | Western Digital Cp | 41.5696 | 160.9 B | -0.8436 | -1.99 | 9.08 M |
| REGN | Regeneron Pharmaceuticals | 367.3384 | 71.18 B | -2.8706 | -0.78 | 661.7 K |
| FANG | Diamondback Energy | 82.1963 | 53.49 B | -0.9301 | -1.12 | 1.41 M |
| UAL | United Airlines Holdings Inc | 68.26 | 38.56 B | -1.01 | -1.46 | 3.4 M |
| ALNY | Alnylam Pharmaceuticals | 41.24 | 37.8 B | -0.33 | -0.79 | 2.34 M |
| ONC | BeiGene, Ltd. | 28.31 | 32.93 B | -2.55 | -8.26 | 157.4 K |
| NTAP | Netapp Inc | 27.9517 | 31.29 B | -0.3942 | -1.39 | 4.82 M |
| KHC | Kraft Heinz Company | 52.359 | 31.1 B | -0.4109 | -0.78 | 4.42 M |
| BIIB | Biogen Inc | 290.22 | 30.84 B | -6.97 | -2.35 | 1.87 M |
| TCOM | Trip.com Group Ltd ADR | 42.7622 | 27.55 B | -1.035 | -2.36 | 4.11 M |
| LPLA | Lpl Financial Hld | 36.0528 | 26.46 B | -1.3789 | -3.68 | 1.35 M |
| VTRS | Viatris Inc | 28.8938 | 20.18 B | -0.2756 | -0.94 | 3.53 M |
| CG | The Carlyle Group | 10.3198 | 16.79 B | -0.1367 | -1.31 | 842.5 K |
| PAA | Plains All American Pipeline LP | 15.4027 | 16.76 B | -0.329 | -2.09 | 2.46 M |
| JAZZ | Jazz Pharma Plc | 101.62 | 15.21 B | -0.70 | -0.68 | 691.2 K |
| TTMI | TTM Technologies | 13.28 | 13.52 B | -0.15 | -1.12 | 1.71 M |
| QXO | Qxo Inc | 13.1106 | 11.18 B | -2.3921 | -15.43 | 363 |
| DPZ | Domino's Pizza Inc Common Stock | 149.385 | 10.97 B | -1.5361 | -1.02 | 667.4 K |
| FIVE | Five Below Inc | 42.18 | 10.93 B | -1.64 | -3.74 | 2.22 M |
| SMMT | Summit Therapeu ADR | 10.01 | 10.68 B | -0.14 | -1.38 | 35.8 K |
| AAL | American Airlines Group | 44.1808 | 10.32 B | -0.3672 | -0.82 | 5.26 M |
| BRKR | Bruker Corp | 21.5307 | 9.02 B | -0.2992 | -1.37 | 903.5 K |
| KTOS | Kratos Defns | 7.73 | 8.81 B | -0.21 | -2.64 | 1.53 M |
| CHRD | Chord Energy Corp | 9.0739 | 6.99 B | -0.0483 | -0.53 | 11.15 M |
| PCTY | Paylocity Hld Corp | 31.58 | 6.79 B | -0.24 | -0.75 | 684.22 K |
| CACC | Credit Acceptance | 190.14 | 6.67 B | -2.64 | -1.37 | 141.27 K |
| GDS | Gds Holdings Ltd ADR | 9.93 | 6.56 B | -0.07 | -0.7 | 62.22 K |
| CWST | Casella Waste Sys | 12.75 | 6.36 B | -0.10 | -0.78 | 251.9 K |
| PAGP | Plains Gp Holdings LP | 17.6122 | 5.94 B | -0.1547 | -0.87 | 837.21 K |
| AMRX | Amneal Pharmaceuticals Inc | 13.40 | 5.76 B | -0.25 | -1.83 | 1.5 M |
| OTEX | Open Text Cp | 25.0034 | 5.68 B | -0.1615 | -0.64 | 409.6 K |
| CIGI | Colliers Intl Grp IN | 34.7677 | 5.22 B | -0.6375 | -1.8 | 35.94 K |
| SLGN | Silgan Holdings | 21.6308 | 5.01 B | -0.1712 | -0.79 | 711.2 K |
| GRFS | Grifols S.A. ADR | 13.1661 | 4.99 B | -0.1865 | -1.4 | 720.88 K |
| SLMBP | SLM Cp Srs B Pfd | 28.3621 | 4.79 B | -0.5239 | -1.81 | 20.6 K |
| NWE | Northwestern Corp | 36.7717 | 4.51 B | -0.2088 | -0.56 | 529.99 K |
| LIVN | Livanova Plc OR Sh | 45.04 | 4.49 B | -0.35 | -0.77 | 341.85 K |
| MARA | Marathon Digital Holdings | 26.56 | 4.35 B | -0.16 | -0.6 | 8.16 K |
| MAT | Mattel Inc | 28.6225 | 4.26 B | -0.144 | -0.5 | 3.23 M |
| LBTYB | Liberty Global Ord B | 30.00 | 4.23 B | -2.03 | -6.34 | 100 |
| SKYW | Skywest Inc | 34.7806 | 3.98 B | -0.6791 | -1.92 | 426.65 K |
| LBTYK | Liberty Global Ord C | 14.8962 | 3.52 B | -0.0941 | -0.63 | 4.26 M |
| OPCH | Option Care Health Inc | 4.44 | 3.47 B | -0.04 | -0.89 | 348.37 K |
| AXTI | Axt Inc | 4.65 | 2.98 B | -0.05 | -1.06 | 199.79 K |
| BELFA | BEL Fuse Cl A | 21.4801 | 2.86 B | -0.163 | -0.75 | 800 |
| ALGT | Allegiant Travel Com | 143.5223 | 2.83 B | -2.8115 | -1.92 | 148.9 K |
| ALRM | Alarm.com | 28.36 | 2.68 B | -0.25 | -0.87 | 194.49 K |
| IMOS | Chipmos Tech ADR | 9.8431 | 2.47 B | -0.2679 | -2.65 | 34.67 K |
| SLS | Sellas Life Sciences Group Inc | 4049.9956 | 2.31 B | -195.00 | -4.59 | 243 |
| MESO | Mesoblast Ltd ADR | 8.7001 | 2.31 B | -0.1978 | -2.22 | 13.02 K |
| AGIO | Agios Pharmaceuticals | 49.88 | 2.3 B | -7.09 | -12.45 | 3.57 M |
| DHC | Diversified Healthcare Trust | 11.8731 | 2.23 B | -0.0734 | -0.61 | 3.72 M |
| SGRY | Surgery Partners CS | 13.75 | 2.18 B | -0.25 | -1.79 | 138.17 K |
| OMCL | Omnicell Inc | 34.35 | 2.14 B | -2.10 | -5.76 | 626.08 K |
| PVLA | Palvella Therapeutics, Inc | 125.60 | 2.12 B | -2.40 | -1.88 | 799 |
| CDNA | Caredx Inc | 3.05 | 2.08 B | -0.10 | -3.17 | 28.44 K |
| NEXT | Nextdecade Corp | 10.1001 | 2.01 B | -0.1499 | -1.46 | 7.65 K |
| OCUL | Ocular Therapeut | 9.17 | 2.01 B | -0.32 | -3.37 | 722.25 K |
| FIVN | Five9 Inc | 13.96 | 1.93 B | -0.11 | -0.78 | 573.28 K |
| PLSE | Pulse Biosciences CS | 5.99 | 1.89 B | -0.12 | -1.96 | 38.28 K |
| ANIP | ANI Pharma Inc | 59.88 | 1.86 B | -0.77 | -1.27 | 124.22 K |
| BL | Blackline Inc | 26.89 | 1.78 B | -0.31 | -1.14 | 157.5 K |
| WLFC | Willis Lease Fin C | 24.6426 | 1.56 B | -0.3275 | -1.31 | 25.21 K |
| MRTN | Marten Transport | 8.1954 | 1.45 B | -0.0496 | -0.6 | 389.08 K |
| WINA | Winmark Corp | 97.6844 | 1.39 B | -1.2216 | -1.24 | 7.95 K |
| CCEC | Capital Clean Energy Carriers Corp | 11.6516 | 1.35 B | -0.1165 | -0.99 | 130.07 K |
| NWPX | Northwest Pipe Company | 18.17 | 1.34 B | -0.25 | -1.36 | 52.85 K |
| HLIT | Harmonic Inc | 4.75 | 1.32 B | -0.10 | -2.06 | 390.41 K |
| LQDT | Liquidity Services | 9.45 | 1.28 B | -0.20 | -2.07 | 178.7 K |
| SENEB | Seneca Foods Cp B | 39.00 | 1.19 B | -0.95 | -2.38 | 500 |
| HTLD | Heartland Express | 19.88 | 1.19 B | -0.2219 | -1.1 | 743.5 K |
| COLL | Collegium Pharma | 16.35 | 1.18 B | -0.43 | -2.56 | 175.32 K |
| ENLV | Enlivex Therapeutics Ltd | 56.40 | 1.14 B | -1.60 | -2.76 | 420 |
| SMPL | The Simply Good Foods Company | 10.20 | 1.12 B | -0.55 | -5.12 | 6.1 K |
| ITRN | Ituran Location | 17.5196 | 1.11 B | -0.1055 | -0.6 | 12.82 K |
| PZZA | Papa John's Intl | 69.9557 | 1.11 B | -0.5974 | -0.85 | 561.95 K |
| CAPR | Capricor Therap | 30.40 | 1.11 B | -1.60 | -5 | 1.74 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 17.20 | 1.09 B | -0.90 | -4.97 | 59.84 K |
| SIFY | Sify Techs Ltd ADR | 5.0495 | 1.06 B | -0.1147 | -2.22 | 12.3 K |
| KURA | Kura Oncology | 4.95 | 966.75 M | -0.20 | -3.88 | 15.23 K |
| AVTX | Cerecor Inc | 4377.6001 | 939.87 M | -662.3999 | -13.14 | 364 |
| ELE | Elemental Royalty Corporation Common Stock | 390.1321 | 935.49 M | -43.8116 | -10.1 | 2 |
| MOMO | Hello Group Inc ADR | 13.08 | 917.51 M | -0.1588 | -1.2 | 873.13 K |
| LMB | Limbach Holdings Inc | 13.59 | 916.97 M | -0.51 | -3.62 | 2.58 K |
| TRNS | Transcat Inc | 10.60 | 838.61 M | -0.10 | -0.93 | 1.8 K |
| PSIX | Power Solutions International, Inc. Common Stock | 11.99 | 732.08 M | -0.21 | -1.72 | 46.4 K |
| SABR | Sabre Corp | 11.8485 | 715.52 M | -0.1312 | -1.1 | 2.62 M |
| SWBI | Smith & Wesson Brands Inc | 13.2785 | 682.09 M | -0.1079 | -0.81 | 5.7 M |
| OMER | Omeros Corp | 10.56 | 667.3 M | -0.35 | -3.21 | 820.67 K |
| HIFS | Hingham Inst For Svg | 157.596 | 663.57 M | -1.1741 | -0.74 | 3.56 K |
| TCMD | Tactile Systems Technology Inc | 14.90 | 663.38 M | -0.17 | -1.13 | 60.11 K |
| IRWD | Ironwood Pharmaceuti | 12.865 | 637.05 M | -0.1172 | -0.9 | 1.81 M |
| GSM | Ferroglobe Plc Os | 10.692 | 625.98 M | -0.1039 | -0.96 | 792.87 K |
| GYRE | Gyre Therapeutics Inc | 87.75 | 622.92 M | -6.9643 | -7.35 | 425 |
| KE | Kimball Electrnc | 17.45 | 586.79 M | -0.15 | -0.85 | 154.12 K |
| RGNX | Regenxbio Inc | 22.25 | 579.01 M | -0.30 | -1.33 | 126.56 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 58.0872 | 1.04 T | -0.3887 | -0.66 | 7.29 M |
| WMT | Wal-Mart Stores | 19.7734 | 905.51 B | -0.2658 | -1.33 | 31.58 M |
| CAT | Caterpillar Inc | 76.6426 | 404.02 B | -0.5599 | -0.73 | 4.98 M |
| UNH | Unitedhealth Group Inc | 136.636 | 384.49 B | -2.6871 | -1.93 | 5.85 M |
| GE | General Electric Company | 134.6556 | 361.23 B | -0.9955 | -0.73 | 4.62 M |
| MRK | Merck & Company | 42.9199 | 315.22 B | -0.6269 | -1.44 | 13.61 M |
| RTX | Raytheon Technologies | 54.9772 | 261.74 B | -0.4094 | -0.74 | 4.89 M |
| BML-PG | Bank of America Corporation | 12.8683 | 258.57 B | -0.0902 | -0.7 | 4.32 K |
| BML-PH | Bank of America Corporation | 12.4266 | 254.07 B | -0.1217 | -0.97 | 14.22 K |
| SPGI | S&P Global Inc | 105.09 | 135.38 B | -1.2967 | -1.22 | 2.54 M |
| BMY | Bristol-Myers Squibb Company | 39.7698 | 123.57 B | -0.2936 | -0.73 | 9.9 M |
| MO | Altria Group | 36.5764 | 122.25 B | -0.2649 | -0.72 | 8.45 M |
| PGR | Progressive Corp | 25.2383 | 119.82 B | -0.1666 | -0.66 | 3.04 M |
| WM | Waste Management | 58.5814 | 97.28 B | -0.7386 | -1.25 | 2.62 M |
| MCO | Moody's Corp | 88.8996 | 90.66 B | -0.7253 | -0.81 | 1.27 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.404 | 86.68 B | -0.0258 | -0.75 | 347.2 K |
| JCI | Johnson Controls Intl | 35.8006 | 86.18 B | -0.5535 | -1.52 | 6.51 M |
| ELV | Elevance Health Inc | 127.1884 | 80.97 B | -0.8916 | -0.7 | 1.86 M |
| AMT | American Tower Corp | 80.2187 | 78.7 B | -0.4166 | -0.52 | 2.77 M |
| USB-PH | U.S. Bancorp | 16.2408 | 76.94 B | -0.1617 | -0.99 | 62.8 K |
| NOC | Northrop Grumman Corp | 213.4135 | 73.67 B | -2.9147 | -1.35 | 1.22 M |
| MFC | Manulife Financial Corp | 11.1222 | 72.24 B | -0.0768 | -0.69 | 2.79 M |
| ET | Energy Transfer LP | 7.4133 | 69.51 B | -0.1891 | -2.49 | 7.67 M |
| RSG | Republic Services | 47.4645 | 69.07 B | -0.455 | -0.95 | 1.54 M |
| GWW | W.W. Grainger | 204.9428 | 66.19 B | -1.08 | -0.52 | 1.01 M |
| TGT | Target Corporation | 58.4838 | 63.68 B | -0.7294 | -1.23 | 7.17 M |
| MS-PE | Morgan Stanley | 18.4753 | 63.58 B | -0.1479 | -0.79 | 49.57 K |
| SRE | Sempra | 36.6276 | 60.89 B | -0.3666 | -0.99 | 1.88 M |
| MPLX | Mplx LP | 13.4329 | 58.01 B | -0.0973 | -0.72 | 1.04 M |
| DAL | Delta Air Lines Inc | 42.8648 | 56.96 B | -0.4392 | -1.01 | 9.24 M |
| EW | Edwards Lifesciences Corp | 27.4967 | 50.58 B | -0.2866 | -1.03 | 5.93 M |
| AZO | Autozone | 776.42 | 49.99 B | -7.32 | -0.93 | 391.74 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 53.8816 | 46.67 B | -1.2596 | -2.28 | 335 |
| HUM | Humana Inc | 192.6458 | 46.4 B | -4.428 | -2.25 | 2.86 M |
| SLF | Sun Life Financial Inc | 26.7676 | 45.24 B | -0.1656 | -0.61 | 408.4 K |
| BDX | Becton Dickinson and Company | 109.1014 | 44.07 B | -0.7433 | -0.68 | 2.09 M |
| CMG | Chipotle Mexican Grill | 7.9254 | 43.87 B | -0.0752 | -0.94 | 56.45 M |
| IX | Orix Corp ADR | 5.9027 | 43.69 B | -0.0542 | -0.91 | 351 K |
| KB | KB Financial Group Inc ADR | 23.4942 | 42.65 B | -0.2187 | -0.92 | 90.92 K |
| WDS | Woodside Energy Group Ltd | 16.3296 | 40.59 B | -0.2665 | -1.61 | 381.67 K |
| AU | Anglogold Ashanti Ltd ADR | 9.2832 | 38.6 B | -0.3798 | -3.93 | 7.4 M |
| FNV | Franco Nev Corp | 52.301 | 38.21 B | -0.635 | -1.2 | 1.21 M |
| KR | Kroger Company | 22.7362 | 35.93 B | -0.2554 | -1.11 | 10.64 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 24.1219 | 33.69 B | -0.3634 | -1.48 | 104.2 K |
| ALL-PB | The Allstate Corporation | 13.9799 | 32.91 B | -0.0836 | -0.59 | 99.15 K |
| BBDO | Banco Bradesco S.A. ADR | 4.2109 | 32.66 B | -0.0851 | -1.98 | 10.92 K |
| CNC | Centene Corp | 28.48 | 31.55 B | -0.26 | -0.9 | 4.17 M |
| PBA | Pembina Pipeline Cor | 17.4313 | 29.63 B | -0.1236 | -0.7 | 162.4 K |
| TPL | Texas Pacific Land Trust | 28.6683 | 28.7 B | -0.4659 | -1.6 | 78.3 K |
| KGC | Kinross Gold Corp | 3.0702 | 27.37 B | -0.054 | -1.73 | 14.86 M |
| KEY | Keycorp | 11.9337 | 25.89 B | -0.1349 | -1.12 | 19.85 M |
| LUV | Southwest Airlines Company | 41.9548 | 24.16 B | -0.7487 | -1.75 | 4.73 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 5.1658 | 21.79 B | -0.0679 | -1.3 | 102.4 K |
| FTV | Fortive Corp | 32.6587 | 19.04 B | -0.3452 | -1.05 | 1.42 M |
| WES | Western Midstream Partners LP | 19.1372 | 19.03 B | -0.1806 | -0.93 | 127.85 K |
| ZTO | Zto Express Cayman Inc ADR | 11.413 | 18.75 B | -0.2964 | -2.53 | 3.17 M |
| LYB | Lyondellbasell Industries NV | 51.7887 | 18.66 B | -0.3157 | -0.61 | 4.15 M |
| ITT | ITT Inc | 36.9951 | 17.55 B | -0.2256 | -0.61 | 416.5 K |
| BALL | Ball Corporation | 33.2737 | 16.81 B | -0.2803 | -0.84 | 2.47 M |
| MAA | Mid-America Apartment Communities | 63.6889 | 16.09 B | -0.3297 | -0.52 | 1.78 M |
| WCC | Wesco International | 69.1818 | 15.91 B | -0.5337 | -0.77 | 1.07 M |
| JHX | James Hardie Industries Se ADR | 14.0764 | 15.65 B | -0.2289 | -1.6 | 6.19 K |
| J | Jacobs Engineering Group Inc | 45.2875 | 15.62 B | -0.6129 | -1.34 | 2.14 M |
| YUMC | Yum China Holdings Inc | 25.3249 | 15.36 B | -0.1357 | -0.53 | 2.72 M |
| RTO | Rentokil Initial Plc ADR | 12.4004 | 15.3 B | -0.0655 | -0.53 | 5.7 K |
| ELS | Equity Lifestyle Properties | 27.3818 | 13.22 B | -0.209 | -0.76 | 636.8 K |
| CCK | Crown Cork & Seal Company | 48.9848 | 13.08 B | -0.2651 | -0.54 | 1.23 M |
| MOG-B | Moog Inc | 64.1004 | 12.54 B | -0.5295 | -0.82 | 160 |
| W | Wayfair Inc | 36.72 | 12.08 B | -0.39 | -1.05 | 1.22 M |
| DPZ | Domino's Pizza Inc | 149.385 | 11.48 B | -1.5361 | -1.02 | 667.4 K |
| SCI | Service Corp International | 22.7408 | 10.99 B | -0.3586 | -1.55 | 1.18 M |
| GIL | Gildan Activewear | 23.1816 | 9.92 B | -0.421 | -1.78 | 727.7 K |
| ADC | Agree Realty Corp | 29.9908 | 9.73 B | -0.2029 | -0.67 | 183.7 K |
| TKR | Timken Company | 32.5899 | 9.57 B | -0.2497 | -0.76 | 605 K |
| FLS | Flowserve Corp | 40.5429 | 8.86 B | -0.3475 | -0.85 | 1.36 M |
| ATR | Aptargroup | 64.7707 | 8.6 B | -0.8562 | -1.3 | 351 K |
| CAE | Cae Inc | 13.8881 | 7.93 B | -0.0759 | -0.54 | 49.8 K |
| UGI | Ugi Corp | 31.2702 | 7.9 B | -0.1621 | -0.52 | 1.07 M |
| AG | First Majestic Silver | 9.5264 | 7.84 B | -0.1578 | -1.63 | 6.77 M |
| FAF | First American Corp | 26.1811 | 7.34 B | -0.2553 | -0.97 | 1.03 M |
| SM | Sm Energy Company | 33.6235 | 7.24 B | -0.8781 | -2.55 | 4.34 M |
| GOLF | Acushnet Holdings Corp | 16.3212 | 6.81 B | -0.1357 | -0.82 | 262.19 K |
| MTDR | Matador Resources Company | 23.4868 | 6.59 B | -0.2125 | -0.9 | 1.89 M |
| M | Macy's Inc | 27.5509 | 6.34 B | -0.3747 | -1.34 | 7.2 M |
| IBP | Installed Building Products | 37.5703 | 6.34 B | -1.1884 | -3.07 | 250.34 K |
| POR | Portland General Electric Company | 28.8469 | 6.11 B | -0.1685 | -0.58 | 834.1 K |
| SBSW | Sibanye Gold Ltd ADR | 6.1688 | 5.87 B | -0.1722 | -2.72 | 2.68 M |
| WTM | White Mountains Insurance Group | 834.5727 | 5.44 B | -10.5179 | -1.24 | 10.95 K |
| ALK | Alaska Air Group | 78.0943 | 5.31 B | -1.6066 | -2.02 | 1.96 M |
| OGC | OceanaGold Corporation | 8.1491 | 5.05 B | -0.2279 | -2.72 | 17.77 K |
| GAB-PG | The Gabelli Equity Trust Inc. PFD-G | 14.2955 | 4.49 B | -0.1447 | -1 | 2.3 K |
| INSW | International Seaways Inc | 6.4365 | 4.37 B | -0.5686 | -8.12 | 325.5 K |
| BOX | Box Inc | 14.73 | 4.35 B | -0.75 | -4.84 | 1.4 M |
| AXS-PE | AXIS Capital Holdings Limited | 12.0725 | 3.79 B | -0.295 | -2.39 | 365.38 K |
| UE | Urban Edge Properties | 18.2302 | 3.14 B | -0.1503 | -0.82 | 617.8 K |
| CXW | Corecivic Inc | 17.268 | 3.03 B | -0.0893 | -0.51 | 2.44 M |
| TRN | Trinity Industries | 14.7841 | 2.95 B | -0.0951 | -0.64 | 2.39 M |
| BGSI | BGSI | 62.0178 | 2.87 B | -0.9819 | -1.56 | 600 |
| APAM | Artisan Partners Asset Mgmt | 12.5543 | 2.78 B | -0.2325 | -1.82 | 557.1 K |
| MFA-PB | MFA Financial Inc | 11.0213 | 2.71 B | -0.0687 | -0.62 | 18.91 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 261.60 | -31.20 | -10.66 | 87.41 K | |
| FLNT | Flint Corp | 4.80 | -0.40 | -7.69 | 585 | |
| SYZ | Sylogist Ltd | 7.9508 | -0.5042 | -5.96 | 7.39 K | |
| CAS | Cascades Inc | 8.3216 | -0.4864 | -5.52 | 208.58 K | |
| WEED | Canopy Growth Corp | 108.00 | -5.50 | -4.85 | 352.17 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.7754 | -0.2296 | -4.59 | 4.35 K | |
| OGI | Organigram Holdings Inc | 13.52 | -0.64 | -4.52 | 400.73 K | |
| PDV | Prime Dividend Corp Cl A | 4.9354 | -0.221 | -4.29 | 1.35 K | |
| USA | Americas Silver Corp | 7.50 | -0.30 | -3.85 | 33.3 K | |
| STLR | Stllr Gold Inc | 3.36 | -0.12 | -3.45 | 268.1 K | |
| OGC | Oceanagold Corp | 10.7938 | -0.3409 | -3.06 | 616.9 K | |
| FTS-PI | Fortis Inc Pref I | 7.1145 | -0.2227 | -3.04 | 12.66 K | |
| BRAG | Bragg Gaming Group Inc | 4.85 | -0.15 | -3 | 336.3 K | |
| WFC | Wall Financial | 8.6688 | -0.2613 | -2.93 | 800 | |
| MAL | Magellan Aero | 14.7845 | -0.429 | -2.82 | 102.13 K | |
| TWC | Twc Enterprises Ltd | 9.7684 | -0.2739 | -2.73 | 22.5 K | |
| PBH | Premium Brands Holdings Corp | 50.4038 | -1.3736 | -2.65 | 225.93 K | |
| EQX | Equinox Gold Corp | 8.8419 | -0.1998 | -2.21 | 24.28 K | |
| CIGI | Colliers International Group Inc | 46.0859 | -1.0099 | -2.14 | 103.19 K | |
| K | Kinross Gold Corp | 4.0684 | -0.081 | -1.95 | 7.42 M | |
| AIM | Aimia Inc | 7.5032 | -0.1445 | -1.89 | 217.6 K | |
| FTS-PM | Fortis Inc Pref M | 11.7131 | -0.2203 | -1.85 | 14.1 K | |
| AG | First Majestic Silver Corp | 12.6498 | -0.2368 | -1.84 | 1.96 M | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.4631 | -0.21 | -1.8 | 11.05 K | |
| GIL | Gildan Activewear Inc | 29.8326 | -0.5412 | -1.78 | 457.6 K | |
| TGO | Terago Inc | 4.42 | -0.08 | -1.78 | 200 | |
| WILD | Wildbrain Ltd | 6.5148 | -0.117 | -1.76 | 186.1 K | |
| REI-UN | RioCan Real Estate Investment Trust | 15.1762 | -0.2645 | -1.71 | 828.42 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.7138 | -0.2174 | -1.68 | 8.7 K | |
| CTC | Canadian Tire Corp Ltd | 154.8856 | -2.5188 | -1.6 | 287 | |
| GWO-PS | Great West Lifeco Inc Pref S | 14.316 | -0.2255 | -1.55 | 11.73 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 26.9827 | -0.4157 | -1.52 | 180.8 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 8.8034 | -0.133 | -1.49 | 25.23 K | |
| MXG | Maxim Power Corp | 3.1654 | -0.0452 | -1.41 | 10 K | |
| BCE-PK | BCE Inc Pref AK | 9.2654 | -0.1322 | -1.41 | 120.95 K | |
| CYB | Cymbria Corp Cl A | 38.70 | -0.55 | -1.4 | 3.5 K | |
| FSZ | Fiera Capital Corp | 5.7925 | -0.0815 | -1.39 | 61.94 K | |
| ONEX | Onex Corp | 89.9611 | -1.2545 | -1.38 | 132.1 K | |
| CHR | Chorus Aviation Inc | 36.8841 | -0.5091 | -1.36 | 179.96 K | |
| EMP-A | Empire Company Limited | 15.3442 | -0.2117 | -1.36 | 254.8 K | |
| ADW-A | Andrew Peller Limited | 8.0853 | -0.1088 | -1.33 | 10.51 K | |
| DLCG | Dominion Lending Centres Inc | 3.1367 | -0.0419 | -1.32 | 2.4 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.8489 | -0.1446 | -1.32 | 20.84 K | |
| D-UN | Dream Office Real Estate Investment Trust | 28.408 | -0.3777 | -1.31 | 237.43 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.5758 | -0.1266 | -1.3 | 8.93 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9185 | -0.0513 | -1.29 | 2.3 K | |
| FNV | Franco-Nevada Corp | 69.0458 | -0.8934 | -1.28 | 730.7 K | |
| RCI-A | Rogers Communications Inc | 37.4415 | -0.474 | -1.25 | 3.89 K | |
| BCE-PS | Bce Inc Pref S | 8.0764 | -0.1008 | -1.23 | 5.5 K | |
| CSU | Constellation Software Inc | 515.5551 | -6.3606 | -1.22 | 34.82 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 11.8894 | -0.1463 | -1.22 | 3 K | |
| SAP | Saputo Inc | 37.8165 | -0.4622 | -1.21 | 746.5 K | |
| VBNK | Versabank | 4.6661 | -0.0558 | -1.18 | 2.9 K | |
| CSH-UN | Chartwell Retirement Residences | 9.1816 | -0.1093 | -1.18 | 227.36 K | |
| AIF | Altus Group Ltd | 26.0769 | -0.305 | -1.16 | 111.13 K | |
| BYD | Boyd Group Services Inc | 81.4146 | -0.941 | -1.14 | 14.6 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 7.8113 | -0.0901 | -1.14 | 63.85 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 12.8157 | -0.1468 | -1.13 | 13.9 K | |
| BRE | Bridgemarq Real Estate Services Inc | 6.5917 | -0.0755 | -1.13 | 5.2 K | |
| WN | George Weston Limited | 31.1697 | -0.3555 | -1.13 | 433.19 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.4047 | -0.1154 | -1.1 | 10.75 K | |
| WPK | Winpak Ltd | 39.7102 | -0.4394 | -1.09 | 15.55 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 16.5292 | -0.181 | -1.08 | 235.88 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 9.0446 | -0.0955 | -1.04 | 23.65 K | |
| MPCT-UN | Dream Impact Trust | 19.2328 | -0.2025 | -1.04 | 22.7 K | |
| NA-PS | National Bank of Canada Pref S | 11.5009 | -0.1209 | -1.04 | 8.1 K | |
| LAS-A | Lassonde Industries Inc | 176.1264 | -1.8481 | -1.04 | 1.2 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.8175 | -0.0502 | -1.03 | 2 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 9.3628 | -0.0905 | -0.96 | 13.7 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 10.1367 | -0.0965 | -0.94 | 25.91 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 13.6105 | -0.127 | -0.92 | 3 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 14.0257 | -0.1305 | -0.92 | 16.9 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 9.1396 | -0.0831 | -0.9 | 65.28 K | |
| RIC | Richmont Mines | 17.6261 | -0.1598 | -0.9 | 1.99 K | |
| UNC | United Corp Ltd | 6.0697 | -0.0549 | -0.9 | 200 | |
| BCE-PR | BCE Inc Pref R | 9.9933 | -0.09 | -0.89 | 2.65 K | |
| KEY | Keyera Corp | 18.6847 | -0.1682 | -0.89 | 292.88 K | |
| FTS-PG | Fortis Inc Pref G | 10.1456 | -0.091 | -0.89 | 5.7 K | |
| BHC | Bausch Health Companies Inc | 20.37 | -0.18 | -0.88 | 951.17 K | |
| FEC | Frontera Energy Corp | 21.929 | -0.1897 | -0.86 | 140.8 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 5.4314 | -0.0469 | -0.86 | 46.13 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 12.7781 | -0.1094 | -0.85 | 6.09 K | |
| PPL | Pembina Pipeline Corp | 20.036 | -0.1682 | -0.83 | 769.47 K | |
| ATD | Alimentation Couche-Tard Inc. | 28.3453 | -0.2323 | -0.81 | 4.8 K | |
| SII | Sprott Inc | 17.8758 | -0.1459 | -0.81 | 15.09 K | |
| OTEX | Open Text Corp | 33.2582 | -0.271 | -0.81 | 462 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 12.8808 | -0.1038 | -0.8 | 55.45 K | |
| BCE-PG | Bce Inc Pref G | 8.6568 | -0.0692 | -0.79 | 740 | |
| TRP-PH | TC Energy Corp Pref Series 4 | 6.4328 | -0.0509 | -0.79 | 65.6 K | |
| MFC | Manulife Fin | 14.9427 | -0.1167 | -0.77 | 3.91 M | |
| CEF | Sprott Physical Gold Silver Trust | 15.728 | -0.1199 | -0.76 | 25.55 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.6326 | -0.0804 | -0.75 | 6.78 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 9.2025 | -0.0689 | -0.74 | 27.57 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.6666 | -0.077 | -0.72 | 8.45 K | |
| PD | Precision Drilling Corp | 147.00 | -1.00 | -0.68 | 3.73 M | |
| IFC | Intact Financial Corp | 74.6334 | -0.5064 | -0.67 | 220.5 K | |
| ACD | Accord Financial | 6.9177 | -0.0468 | -0.67 | 600 | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 14.4177 | -0.0973 | -0.67 | 2.1 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 5.3358 | -0.0349 | -0.65 | 14.67 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 8.5023 | -0.0556 | -0.65 | 16.11 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.2734 | 230.69 B | -0.0685 | -1.28 | 890 |
| BYDDY | BYD Company Limited | 11.225 | 104.21 B | -0.325 | -2.81 | 77.11 K |
| BRDCY | Bridgestone Corporation | 15.567 | 28.3 B | -0.1361 | -0.87 | 19.21 K |
| NTPIF | Nam Tai Property Inc. | 7.15 | 283.79 M | -0.25 | -3.38 | 121.83 K |
| ACRG | American Clean Resources Group Inc. | 3.50 | 56.41 M | -1.50 | -30 | 642 |
| GTCH | GBT Technologies Inc | 5400.00 | 2.22 M | -100.00 | -1.82 | 7 |
| BLSP | Blue Sphere Corporation | 8.125 | 433.19 K | -0.39 | -4.58 | 178.45 K |
| TGHI | Touchpoint Group Holdings Inc | 44.10 | 344.25 K | -5.40 | -10.91 | 395 |
| VGLS | VG Life Sciences Inc | 122.00 | 232.26 K | -98.00 | -44.55 | 1 |
| BOTY | Lingerie Fighting Championships Inc | 72.00 | 182.89 K | -23.00 | -24.21 | 5.92 M |
| ERFB | ERF Wireless Inc | 23.00 | 84.13 K | -10.00 | -30.3 | 11.62 M |
| BOMO | Bowmo Inc | 16.00 | 13.64 K | -4.00 | -20 | 296 |
| SGMD | Sugarmade Inc | 16.00 | 6.6 K | -2.00 | -11.11 | 4.33 K |
| CYRNQ | CYRNQ | 43.40 | 799 | -0.60 | -1.36 | 1.62 K |
| CALIQ | China Auto Logistics Inc. | 3.3033 | 484 | -0.0531 | -1.58 | 7.06 K |
| YVRLF | Liquid Media Group Ltd. | 31.80 | 482 | -2.20 | -6.47 | 1.76 K |
| MMEX | MMEX Resources Corporation | 400.00 | -100.00 | -20 | 37 | |
| CLABF | Core One Labs Inc | 44.9279 | -7.44 | -14.21 | 385 | |
| HMNY | Helios and Matheson Analytics Inc | 1037.50 | -97.50 | -8.59 | 707 | |
| PQEFF | Petroteq Energy Inc | 4.455 | -0.255 | -5.41 | 157.39 K | |
| FIORF | Fiore Cannabis Ltd | 4.88 | -0.1644 | -3.26 | 128.07 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTR | Intrepid Metals Corp. | 9.00 | -3.00 | -25 | 500 | |
| SKRR | SKRR Exploration Inc | 8.50 | -2.50 | -22.73 | 1.07 K | |
| LX-H | Lincoln Ventures Ltd | 8.5714 | -2.1429 | -20 | 21 | |
| AZR | Azarga Metals Corp | 3.15 | -0.60 | -16 | 8.46 K | |
| FMN | Fidelity Minerals Corp | 4.125 | -0.75 | -15.38 | 3.46 K | |
| VVTM | VVT Med Inc. | 28.0374 | -4.6729 | -14.29 | 12 | |
| ANDC | Andina Copper Corporation | 5.00 | -0.625 | -11.11 | 804 | |
| TM | Trigon Metals Inc | 12.50 | -1.25 | -9.09 | 152 | |
| KEEK | Personas Social Incorporated | 65.50 | -6.00 | -8.39 | 28.02 K | |
| OGW | Ongwe Minerals Inc. | 3.52 | -0.32 | -8.33 | 50 | |
| SKYG | Sky Gold Corp | 3.60 | -0.30 | -7.69 | 1.75 K | |
| PGP | Power Group Projects Corp | 6.00 | -0.50 | -7.69 | 1.94 K | |
| TELO | Telo Genomics Corp | 3.90 | -0.25 | -6.02 | 203.47 K | |
| UCU | Ucore Rare Metals Inc | 3.15 | -0.20 | -5.97 | 138.92 K | |
| RTM | RT Minerals Corp | 8.00 | -0.50 | -5.88 | 600 | |
| PTF | Pender Growth Fund Inc | 3.05 | -0.15 | -4.69 | 600 | |
| REKO | Reko International Group Inc | 4.1613 | -0.1954 | -4.49 | 9.5 K | |
| ERA | Elcora Advanced Materials Corp | 3.20 | -0.15 | -4.48 | 15.5 K | |
| AEMC | Alaska Energy Metals Corporation | 4.50 | -0.20 | -4.26 | 8.41 K | |
| CKG | Chesapeake Gold Corp | 3.80 | -0.16 | -4.04 | 11.15 K | |
| KGS | Kingman Minerals Ltd | 24.50 | -1.00 | -3.92 | 465 | |
| IFR | International Frontier Resources Corporation | 4.2857 | -0.1714 | -3.85 | 10.73 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 5.90 | -0.20 | -3.28 | 41.4 K | |
| CCMC | Core Critical Metals Corp. | 10.00 | -0.3333 | -3.23 | 900 | |
| KTN | Kootenay Silver Inc | 3.50 | -0.10 | -2.78 | 20.83 K | |
| SKP | StrikePoint Gold Inc | 3.70 | -0.10 | -2.63 | 810 | |
| NCP | Nickel Creek Platinum Corp. | 44.00 | -1.00 | -2.22 | 521 | |
| RAGE | Renegade Gold Inc. | 35.40 | -0.60 | -1.67 | 233 | |
| AUMB | 1911 Gold Corporation | 6.79 | -0.09 | -1.31 | 962.77 K | |
| GRZ | Gold Reserve Inc | 3.9531 | -0.046 | -1.15 | 53.88 K | |
| RX | BioSyent Inc | 7.232 | -0.0375 | -0.52 | 37.3 K |