Loser Volumes for 5 June 2017 from 00:00:00 until 23:59:59
Loser Volumes for 5 June 2017 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 30.60 | 10.32 B | -0.30 | -0.97 | 178.53 K |
| SEB | Seaboard Corporation | 3982.0408 | 4.45 B | -61.207 | -1.51 | 800 |
| PRK | Park National Corp | 74.1751 | 3.32 B | -0.5111 | -0.68 | 20.3 K |
| NHC | National Healthcare Corp | 54.0984 | 3.29 B | -0.821 | -1.49 | 18.5 K |
| NG | Novagold Resources Inc | 4.00 | 2.59 B | -0.05 | -1.23 | 1.81 M |
| ESBA | Empire State Realty Op LP | 17.4998 | 1.51 B | -0.2088 | -1.18 | 500 |
| OGCP | Empire State Realty Op LP Se | 17.5518 | 1.51 B | -0.1572 | -0.89 | 1.3 K |
| USAS | Americas Silver Corp | 7.10 | 1.42 B | -0.20 | -2.74 | 2.56 K |
| TMP | Tompkinstrustco | 58.4236 | 1.31 B | -0.559 | -0.95 | 30.7 K |
| REPX | Riley Exploration Permian Inc | 6.0174 | 745.47 M | -0.2624 | -4.18 | 2.33 K |
| BHB | Bar Harbor Bankshares | 21.6074 | 625.15 M | -0.1889 | -0.87 | 22.2 K |
| RLGT | Radiant Logistics | 6.13 | 436 M | -0.11 | -1.76 | 189 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.9811 | 416.26 M | -0.0364 | -0.52 | 112.1 K |
| LODE | Comstock Mining Inc | 35.45 | 326.43 M | -2.05 | -5.47 | 5.64 K |
| CIX | Compx International Inc | 8.5384 | 309.06 M | -0.1877 | -2.15 | 699 |
| SENS | Senseonics Holdings | 28.60 | 262.58 M | -1.40 | -4.67 | 13.14 K |
| GORO | Gold Resource Corp | 3.0987 | 200.74 M | -0.0343 | -1.09 | 945.73 K |
| PLX | Protalix Biotherapeutics | 9.10 | 186.12 M | -0.125 | -1.36 | 47.72 K |
| INTT | Intest Corp | 8.00 | 186.08 M | -0.205 | -2.5 | 74.22 K |
| ACU | Acme United Corp | 23.6111 | 178.1 M | -0.4216 | -1.75 | 4.8 K |
| ESP | Espey Mfg. & Electronics | 16.7719 | 174.3 M | -0.1917 | -1.13 | 800 |
| ECF | Ellsworth Convertible Growth and Income | 4.6896 | 173.73 M | -0.0837 | -1.75 | 18 K |
| PED | Pedevco Corp | 11.92 | 166.13 M | -0.08 | -0.67 | 3.17 K |
| ARMP | Armata Pharmaceuticals Inc | 10.64 | 143.91 M | -0.14 | -1.3 | 17.32 K |
| EPM | Evolution Petroleum Corp | 4.0732 | 137.91 M | -0.0554 | -1.34 | 125.2 K |
| WYY | Widepoint Corp | 4.335 | 127.94 M | -0.065 | -1.48 | 2.38 K |
| BDL | Flanigan's Enterprises | 23.2613 | 75.74 M | -0.5277 | -2.22 | 311 |
| XTNT | Xtant Medical Holdings Inc | 7.056 | 64.43 M | -0.144 | -2 | 29.48 K |
| WWR | Westwater Resources | 74.00 | 55.1 M | -2.00 | -2.63 | 4.01 K |
| FSP | Franklin Street Properties | 7.4902 | 50.73 M | -0.1024 | -1.35 | 255.4 K |
| UAVS | Ageagle Aerial Systems Inc | 6250.00 | 46.37 M | -750.00 | -10.71 | 14 |
| NNVC | Nanoviricides Inc | 24.60 | 40.68 M | -1.40 | -5.38 | 1.77 K |
| COHN | Cohen & CO Inc | 5.6277 | 35.12 M | -0.0931 | -1.63 | 242 |
| TOON | Kartoon Studios Inc | 40.80 | 34.88 M | -0.40 | -0.97 | 1.55 K |
| ATNM | Actinium Pharmaceuticals Inc | 43.80 | 28.08 M | -0.90 | -2.01 | 8.52 K |
| INLX | Intellinetics Inc | 37.50 | 24.27 M | -5.00 | -11.76 | 42 |
| REED | Reed's, Inc. | 893.2894 | 11.86 M | -14.4079 | -1.59 | 47 |
| TOVX | Theriva Biologics Inc | 5862.50 | 11.07 M | -87.50 | -1.47 | 314 |
| CVR | Chicago Rivet & Machine Company | 29.8973 | 9.52 M | -0.7555 | -2.46 | 13.8 K |
| CANF | Can-Fite Biopharma Ltd ADR | 5459.9971 | 6.9 M | -59.9971 | -1.09 | 6 |
| DSS | Document Security Systems | 485.6191 | 5.67 M | -7.738 | -1.57 | 59 |
| PW | Power REIT | 6.90 | 3.43 M | -0.10 | -1.43 | 276 |
| ITP | IT Tech Packaging Inc | 10.00 | 2.95 M | -0.499 | -4.75 | 146 |
| AUMN | Golden Minerals Company | 13.8575 | 2.89 M | -0.1225 | -0.88 | 1.72 K |
| OGEN | Oragenics Inc | 7380.00 | 2.55 M | -720.00 | -8.89 | 1 |
| SCPX | Scorpius Holdings Inc | 9672.2354 | 134.51 K | -96.7227 | -0.99 | 14 |
| ENSV | Enservco Corpporation | 5.25 | 29.09 K | -0.30 | -5.41 | 7.25 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 31.4749 | -0.4804 | -1.5 | 2.5 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 41.8919 | -2.0946 | -4.76 | 281 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 35.7461 | 4.62 T | -0.353 | -0.98 | 101.33 M |
| AVGO | Broadcom Inc. | 19.9003 | 1.85 T | -0.1831 | -0.91 | 39.53 M |
| ASML | ASML Holding N.V. ADR | 122.9056 | 684.36 B | -1.4214 | -1.14 | 519.51 K |
| CSCO | Cisco Systems Inc | 24.3015 | 461.5 B | -0.1684 | -0.69 | 15.98 M |
| AZN | Astrazeneca Plc ADR | 54.9205 | 255.12 B | -0.2988 | -0.54 | 2.3 M |
| LIN | Linde Plc | 115.959 | 241.59 B | -2.0963 | -1.78 | 1.77 M |
| TMUS | T-Mobile US | 64.8039 | 202.51 B | -0.8846 | -1.35 | 3.6 M |
| STX | Seagate Technology | 29.1047 | 196.94 B | -0.7885 | -2.64 | 3.32 M |
| WDC | Western Digital Cp | 60.6735 | 194.17 B | -1.4249 | -2.29 | 5.67 M |
| ADI | Analog Devices | 66.5698 | 191.3 B | -1.826 | -2.67 | 8.58 M |
| MAR | Marriot International | 100.4301 | 95.77 B | -1.7359 | -1.7 | 2.19 M |
| MELI | MercadoLibre Inc | 278.4392 | 95 B | -1.4776 | -0.53 | 346.22 K |
| CSX | CSX Corp | 15.9951 | 92.76 B | -0.151 | -0.94 | 23.67 M |
| CTAS | Cintas Corp | 28.9752 | 73.76 B | -0.3822 | -1.3 | 1.44 M |
| ORLY | O'Reilly Automotive | 16.0121 | 71.06 B | -0.3826 | -2.33 | 24.69 M |
| ROST | Ross Stores Inc | 58.0749 | 70.87 B | -0.3852 | -0.66 | 2.23 M |
| WBD | Discovery Inc Series A | 26.21 | 68.9 B | -0.28 | -1.06 | 2.48 M |
| PCAR | Paccar Inc | 29.6955 | 65.23 B | -0.3955 | -1.31 | 3.86 M |
| LITE | Lumentum Hld | 57.80 | 63.39 B | -0.50 | -0.86 | 789.24 K |
| FANG | Diamondback Energy | 69.682 | 53.64 B | -0.9147 | -1.3 | 1.22 M |
| XEL | XCEL Energy Inc | 36.348 | 50.05 B | -0.3647 | -0.99 | 2.81 M |
| FLEX | Flextronics Intl Ltd | 12.6854 | 48.45 B | -0.1309 | -1.02 | 3.18 M |
| ADSK | Autodesk Inc | 110.88 | 43.48 B | -2.03 | -1.8 | 4.01 M |
| TRI | Thomson Reuters Corporation Common Shares | 36.2326 | 40.05 B | -0.3311 | -0.91 | 1.01 M |
| NTRA | Natera Inc | 10.47 | 39.05 B | -0.45 | -4.12 | 104.07 K |
| ALNY | Alnylam Pharmaceuticals | 69.93 | 37.55 B | -2.06 | -2.86 | 826.7 K |
| MSTR | Strategy | 18.413 | 34.65 B | -0.419 | -2.22 | 481.27 K |
| WDAY | Workday Inc | 102.87 | 34.53 B | -1.54 | -1.47 | 2.67 M |
| ESLT | Elbit Systems Ltd | 112.3752 | 34.49 B | -1.0374 | -0.91 | 25.5 K |
| NTAP | Netapp Inc | 31.0346 | 34.2 B | -0.3423 | -1.09 | 2.65 M |
| ERIC | Ericsson ADR | 5.7247 | 33.65 B | -0.0705 | -1.22 | 2.78 M |
| ONC | BeiGene, Ltd. | 40.43 | 31.81 B | -0.58 | -1.41 | 59 K |
| TSEM | Tower Semiconductor | 25.36 | 30.4 B | -0.23 | -0.9 | 425.7 K |
| ILMN | Illumina Inc | 176.5661 | 28.93 B | -2.2179 | -1.24 | 617.42 K |
| CINF | Cincinnati Financial | 55.3467 | 27.85 B | -0.299 | -0.54 | 467.3 K |
| OKTA | Okta Inc. | 24.61 | 26.87 B | -0.32 | -1.28 | 238.76 K |
| CPRT | Copart Inc | 7.82 | 25.48 B | -0.11 | -1.39 | 3.83 M |
| PFG | Principal Financial Group Inc | 45.368 | 24.39 B | -0.4803 | -1.05 | 899.4 K |
| DLTR | Dollar Tree Inc | 79.28 | 23.94 B | -1.15 | -1.43 | 2.32 M |
| FCNCA | First Citizens Bancs | 325.9116 | 23.9 B | -4.5091 | -1.36 | 18.4 K |
| INSM | Insmed Inc | 15.38 | 23.87 B | -0.27 | -1.73 | 347.31 K |
| FSLR | First Solar Inc | 37.67 | 23.7 B | -0.66 | -1.72 | 1.62 M |
| CHRW | C.H. Robinson Ww | 54.9088 | 23.53 B | -0.2939 | -0.53 | 1.04 M |
| MTSI | Macom Technology S | 58.20 | 23.02 B | -1.05 | -1.77 | 855.18 K |
| INCY | Incyte Corp | 124.03 | 22.95 B | -7.47 | -5.68 | 3.82 M |
| UTHR | United Therapeutic | 126.05 | 22.35 B | -1.59 | -1.25 | 452.14 K |
| STRL | Sterling Constructio | 10.20 | 20.85 B | -0.30 | -2.86 | 134.81 K |
| CHTR | Charter Communications | 344.43 | 20.04 B | -8.60 | -2.44 | 1.48 M |
| SBAC | SBA Communications | 126.539 | 19.86 B | -0.6972 | -0.55 | 705.6 K |
| VTRS | Viatris Inc | 31.3172 | 18.99 B | -0.3566 | -1.13 | 4.25 M |
| NBIX | Neurocrine Bioscienc | 45.09 | 17.3 B | -1.16 | -2.51 | 1.09 M |
| NWS | News Cp Cl B | 12.5013 | 16.95 B | -0.1359 | -1.08 | 1.36 M |
| PR | Permian Resources Corp | 13.0876 | 16.88 B | -0.2448 | -1.84 | 1.18 M |
| RGLD | Royal Gold Inc | 71.4837 | 16.42 B | -0.5416 | -0.75 | 319.7 K |
| CG | The Carlyle Group | 12.1816 | 16.37 B | -0.1735 | -1.4 | 543.54 K |
| HST | Host Marriott Financial Trust | 12.6542 | 16.22 B | -0.2124 | -1.65 | 8.02 M |
| NDSN | Nordson Corp | 106.3687 | 15.98 B | -0.5833 | -0.55 | 392.4 K |
| LAMR | Lamar Advertis A | 46.2134 | 15.95 B | -0.6866 | -1.46 | 322.1 K |
| NWSA | News Cp Cl A | 12.1414 | 15.02 B | -0.1264 | -1.03 | 1.58 M |
| REG | Regency Centers Corp | 42.3752 | 15.02 B | -0.4998 | -1.17 | 848.3 K |
| JAZZ | Jazz Pharma Plc | 147.42 | 14.95 B | -1.17 | -0.79 | 281.5 K |
| LOGI | Logitech Int S.A. | 31.7973 | 14.44 B | -0.2656 | -0.83 | 185.34 K |
| PIRBF | Piraeus Bank S.A. | 67.9047 | 13.82 B | -2.6677 | -3.78 | 7 |
| LULU | Lululemon Athletica | 52.90 | 13.32 B | -1.39 | -2.56 | 6.27 M |
| SMTC | Semtech Corp | 35.85 | 13.17 B | -1.20 | -3.24 | 471.62 K |
| UHAL | A M E R C O | 34.6205 | 13.05 B | -0.2199 | -0.63 | 709 K |
| VIRT | Virtu Financial Cm A | 11.6883 | 12.82 B | -0.0704 | -0.6 | 463.68 K |
| ALGN | Align Technology | 148.83 | 12.78 B | -0.87 | -0.58 | 830.63 K |
| HTHT | Huazhu Group Ltd ADR | 17.2797 | 12.67 B | -0.1246 | -0.72 | 402.56 K |
| ERIE | Erie Indemnity Company | 99.0884 | 12.47 B | -2.1622 | -2.14 | 29.4 K |
| ZBRA | Zebra Technologies | 105.90 | 12.39 B | -1.85 | -1.72 | 273.11 K |
| IESC | Ies Holdings | 15.40 | 12.28 B | -0.25 | -1.6 | 73.28 K |
| APA | Apa Corp | 37.2105 | 12.21 B | -0.207 | -0.55 | 3.8 M |
| AXSM | Axsome Thera | 3.95 | 12.11 B | -0.15 | -3.66 | 126.8 K |
| VICR | Vicor Cp | 19.20 | 12.05 B | -0.35 | -1.79 | 63.46 K |
| COKE | Coca Cola Bot Cons | 21.2304 | 11.79 B | -0.5488 | -2.52 | 529.95 K |
| RMBS | Rambus Inc | 12.11 | 11.4 B | -0.07 | -0.57 | 627.18 K |
| TECH | Bio-Techne Cp | 27.1901 | 11.15 B | -0.259 | -0.94 | 317.28 K |
| SANM | Sanmina Corp | 37.50 | 11.13 B | -0.65 | -1.7 | 319.73 K |
| CYTK | Cytokinetics | 14.15 | 11.12 B | -0.10 | -0.7 | 277.45 K |
| PODD | Insulet Corp | 42.80 | 11.02 B | -0.83 | -1.9 | 315.72 K |
| UMBF | Ump Financial Corp | 60.3127 | 10.84 B | -0.3599 | -0.59 | 156.7 K |
| LFUS | Littelfuse Inc | 151.9171 | 10.53 B | -2.5105 | -1.63 | 102.14 K |
| QXO | Qxo Inc | 16.526 | 10.49 B | -2.1354 | -11.44 | 1.35 K |
| VIAV | Viavi Solutions | 11.21 | 10.32 B | -0.18 | -1.58 | 2.85 M |
| SIRI | Sirius XM Holdings | 43.815 | 10.23 B | -0.8958 | -2 | 2.44 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 49.2572 | 10.21 B | -0.7837 | -1.57 | 4.02 M |
| AAOI | Applied Optoelect | 72.44 | 10.07 B | -2.24 | -3 | 2.75 M |
| WYNN | Wynn Resorts Ltd | 120.8767 | 9.95 B | -1.2697 | -1.04 | 1.42 M |
| HSIC | Henry Schein Inc | 72.5942 | 9.9 B | -0.5331 | -0.73 | 591.06 K |
| SSB | South State Cp | 68.212 | 9.83 B | -0.4878 | -0.71 | 100 K |
| CTRE | Caretrust REIT Inc | 11.7349 | 9.57 B | -0.1393 | -1.17 | 379 K |
| KTOS | Kratos Defns | 10.65 | 9.44 B | -0.24 | -2.2 | 956.45 K |
| MANH | Manhattan Assoc | 47.04 | 9.38 B | -0.60 | -1.26 | 262.71 K |
| AAON | Aaon Inc | 23.267 | 9.25 B | -0.2522 | -1.07 | 158.45 K |
| FCFS | First Cash Fin Svcs | 47.6836 | 9.21 B | -0.6228 | -1.29 | 95.14 K |
| FDS | FactSet Research Systems Inc | 150.1724 | 9.2 B | -0.8677 | -0.57 | 180.69 K |
| BRKR | Bruker Corp | 26.3413 | 9.11 B | -0.2517 | -0.95 | 570.3 K |
| IONS | Ionis Pharmaceuticals | 48.53 | 9.08 B | -0.83 | -1.68 | 792.5 K |
| MTCH | Match Group Inc | 17.7033 | 8.94 B | -0.2311 | -1.29 | 763.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 69.4351 | 1.03 T | -0.6825 | -0.97 | 2.81 M |
| CAT | Caterpillar Inc | 86.7891 | 429.89 B | -0.6187 | -0.71 | 4.32 M |
| MRK | Merck & Company | 47.0463 | 298.31 B | -0.2892 | -0.61 | 6.25 M |
| DELL | Dell Technologies Inc | 17.0505 | 295.64 B | -0.4198 | -2.4 | 2.56 M |
| RTX | Raytheon Technologies | 62.626 | 260.44 B | -0.5901 | -0.93 | 5.09 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.561 | 253.73 B | -0.0354 | -0.77 | 1.31 M |
| TM | Toyota Motor Corp Ltd | 88.9526 | 229.67 B | -1.329 | -1.47 | 181.84 K |
| NVO | Novo Nordisk A/S ADR | 38.932 | 217.28 B | -0.2584 | -0.66 | 2.34 M |
| BHP | BHP Billiton Ltd ADR | 17.4699 | 214.28 B | -0.1992 | -1.13 | 1.76 M |
| MCD | McDonald's Corporation | 124.4538 | 191.08 B | -0.7738 | -0.62 | 2.63 M |
| NEE | Nextera Energy | 30.9101 | 186.75 B | -0.1874 | -0.6 | 4.33 M |
| UNP | Union Pacific Corp | 90.8839 | 171.17 B | -0.833 | -0.91 | 2.83 M |
| BA | Boeing Company | 178.0433 | 171.15 B | -1.2061 | -0.67 | 2.52 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.1991 | 166.84 B | -0.1121 | -2.11 | 5.57 M |
| DIS | Walt Disney Company | 99.6588 | 166.48 B | -0.6175 | -0.62 | 6.37 M |
| GLW | Corning Inc | 23.4357 | 161.49 B | -0.119 | -0.51 | 5.26 M |
| ETN | Eaton Corp | 62.5954 | 161.35 B | -0.9051 | -1.43 | 2.58 M |
| BX | Blackstone Inc | 22.9391 | 152.24 B | -0.2548 | -1.1 | 6.01 M |
| RIO | Rio Tinto Plc ADR | 19.9219 | 151.71 B | -0.1923 | -0.96 | 1.59 M |
| PFE | Pfizer Inc | 20.4242 | 138.21 B | -0.12 | -0.58 | 14.99 M |
| COP | ConocoPhillips | 33.5218 | 136.29 B | -0.1827 | -0.54 | 5.73 M |
| PLD | Prologis Inc | 43.8827 | 133.52 B | -0.3656 | -0.83 | 2.05 M |
| PH | Parker-Hannifin Corp | 137.4457 | 121.62 B | -2.765 | -1.97 | 1.19 M |
| LMT | Lockheed Martin Corp | 222.2953 | 118.74 B | -1.2935 | -0.58 | 622.5 K |
| LOW | Lowe's Companies | 67.5114 | 116.51 B | -0.6629 | -0.97 | 3.43 M |
| BMY | Bristol-Myers Squibb Company | 38.0073 | 116.3 B | -1.8946 | -4.75 | 18.74 M |
| HWM | Howmet Aerospace Inc | 20.311 | 110.74 B | -0.5102 | -2.45 | 3.36 M |
| NEM | Newmont Mining Corp | 26.6356 | 101.15 B | -0.1495 | -0.56 | 3.1 M |
| GD | General Dynamics Corp | 165.9609 | 99.92 B | -1.837 | -1.09 | 902 K |
| PWR | Quanta Services | 30.777 | 99.18 B | -0.3347 | -1.08 | 1.76 M |
| DUK | Duke Energy Corp | 60.1321 | 98.52 B | -0.3152 | -0.52 | 2.28 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0399 | 94.24 B | -0.0425 | -1.38 | 18.14 M |
| CMI | Cummins Inc | 124.4895 | 93.22 B | -1.6269 | -1.29 | 1.5 M |
| KKR | KKR & Co. LP | 16.307 | 90.64 B | -0.2556 | -1.54 | 2 M |
| CP | Canadian Pacific Railway | 29.0339 | 81.09 B | -0.1773 | -0.61 | 3.77 M |
| SHW | Sherwin-Williams Company | 105.521 | 81.02 B | -0.968 | -0.91 | 1.26 M |
| HCA | Hca Holdings Inc | 76.4816 | 80.66 B | -0.8632 | -1.12 | 1.38 M |
| AMT | American Tower Corp | 104.562 | 78.66 B | -0.6991 | -0.66 | 1.51 M |
| RCL | Royal Caribbean Cruises Ltd | 102.4184 | 75.92 B | -1.2064 | -1.16 | 917.3 K |
| NOC | Northrop Grumman Corp | 222.0818 | 75.09 B | -2.5283 | -1.13 | 509.3 K |
| HLT | Hilton Inc | 64.8075 | 74.18 B | -0.4063 | -0.62 | 1.6 M |
| EOG | Eog Resources | 66.7526 | 73.51 B | -0.3592 | -0.54 | 2.37 M |
| NSC | Norfolk Southern Corp | 102.2278 | 73.4 B | -0.9514 | -0.92 | 1.52 M |
| E | Eni S.P.A. ADR | 18.4245 | 72.48 B | -0.1048 | -0.57 | 138.2 K |
| AEM | Agnico-Eagle Mines Ltd | 40.5202 | 72.21 B | -0.6655 | -1.62 | 1.22 M |
| CRH | CRH Plc ADR | 29.2701 | 69.43 B | -0.2174 | -0.74 | 198.4 K |
| APO | Apollo Global Management Llc C | 19.5314 | 69.14 B | -0.3917 | -1.97 | 1.66 M |
| ET | Energy Transfer LP | 8.0805 | 69.06 B | -0.0429 | -0.53 | 6.55 M |
| DB | Deutsche Bank Ag | 15.27 | 68.19 B | -0.1396 | -0.91 | 1.83 M |
| RSG | Republic Services | 55.7189 | 67.7 B | -0.4166 | -0.74 | 926.3 K |
| URI | United Rentals | 102.4094 | 66.77 B | -2.6634 | -2.53 | 2.86 M |
| APD | Air Products and Chemicals | 116.3986 | 66.67 B | -1.4694 | -1.25 | 1.29 M |
| HPE | Hewlett Packard Enterprise Comp | 10.1808 | 65.63 B | -0.1424 | -1.38 | 15.52 M |
| AJG | Arthur J. Gallagher & Company | 50.0403 | 65.22 B | -0.3869 | -0.77 | 791.3 K |
| CIEN | Ciena Corp | 26.80 | 63.26 B | -0.70 | -2.55 | 7.05 M |
| D | Dominion Resources | 54.9055 | 62.71 B | -0.3539 | -0.64 | 2.38 M |
| FIX | Comfort Systems USA | 32.5263 | 62.46 B | -0.569 | -1.72 | 211.58 K |
| STM | Stmicroelectronics N.V. ADR | 15.2132 | 62.33 B | -0.2117 | -1.37 | 4.25 M |
| VALE | Vale S.A. ADR | 5.4456 | 62.12 B | -0.0808 | -1.46 | 21.5 M |
| DLR | Digital Realty Trust | 87.3592 | 61.92 B | -0.5948 | -0.68 | 741.9 K |
| TRGP | Targa Resources | 31.5294 | 60.44 B | -0.2445 | -0.77 | 1.78 M |
| MET | Metlife Inc | 34.1112 | 59.54 B | -0.2069 | -0.6 | 3.89 M |
| O | Realty Income Corp | 34.929 | 59.47 B | -0.7633 | -2.14 | 1.68 M |
| PSA | Public Storage | 146.6979 | 56 B | -1.7838 | -1.2 | 919.01 K |
| F | Ford Motor Company | 7.0824 | 55.55 B | -0.063 | -0.88 | 42.56 M |
| OXY | Occidental Petroleum Corp | 47.2126 | 54.28 B | -0.5031 | -1.05 | 5.4 M |
| LHX | L3Harris Technologies Inc | 95.7342 | 54.03 B | -0.9171 | -0.95 | 811.5 K |
| EW | Edwards Lifesciences Corp | 38.9833 | 51.87 B | -0.2034 | -0.52 | 2.42 M |
| CVE | Cenovus Energy Inc | 7.0279 | 51.3 B | -0.0829 | -1.17 | 6.3 M |
| AZO | Autozone | 617.07 | 49.5 B | -4.63 | -0.74 | 536.3 K |
| WPM | Wheaton Precious Metals | 17.8317 | 49.27 B | -0.3116 | -1.72 | 1.62 M |
| HUM | Humana Inc | 215.4455 | 48.84 B | -1.3421 | -0.62 | 1.73 M |
| HEI | Heico Corp | 46.9401 | 48.27 B | -0.291 | -0.62 | 213.28 K |
| CMG | Chipotle Mexican Grill | 9.452 | 46.73 B | -0.1094 | -1.14 | 35.19 M |
| WCN | Waste Connections Inc | 60.0486 | 43.08 B | -0.3929 | -0.65 | 707.1 K |
| DHI | D.R. Horton | 30.2375 | 42.53 B | -0.4542 | -1.48 | 3.33 M |
| LYV | Live Nation Entertainment | 35.02 | 42.25 B | -0.37 | -1.05 | 1.44 M |
| AIG | American International Group | 50.7647 | 41.89 B | -0.3261 | -0.64 | 3.25 M |
| ED | Consolidated Edison Company of New York | 60.6985 | 41.26 B | -0.3508 | -0.57 | 855.6 K |
| TRI | Thomson Reuters Corp | 36.6246 | 40.87 B | -0.3346 | -0.91 | 975.04 K |
| PRU | Prudential Financial Inc | 69.9937 | 39.87 B | -0.5635 | -0.8 | 1.33 M |
| CLS | Celestica Inc | 13.89 | 39.67 B | -0.12 | -0.86 | 214.38 K |
| ADM | Archer Daniels Midland | 32.3441 | 39.66 B | -0.2159 | -0.66 | 3.42 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 15.5307 | 39.63 B | -0.0988 | -0.63 | 16.38 K |
| FNV | Franco Nev Corp | 67.7568 | 39.14 B | -0.5758 | -0.84 | 393 K |
| CBRE | CBRE Group Inc | 35.14 | 38.98 B | -0.33 | -0.93 | 1.32 M |
| BBD | Banco Bradesco S.A. ADR | 4.0568 | 38.37 B | -0.0247 | -0.61 | 11.82 M |
| A | Agilent Technologies | 56.3869 | 38.18 B | -0.3828 | -0.67 | 1.47 M |
| WEC | Wisconsin Energy Corp | 47.5975 | 37.47 B | -0.4001 | -0.83 | 1.19 M |
| CCL | Carnival Corp | 58.8621 | 36.71 B | -0.371 | -0.63 | 3.06 M |
| IRM | Iron Mountain Inc | 21.0181 | 36.49 B | -0.2717 | -1.28 | 955.4 K |
| HMC | Honda Motor Company ADR | 21.157 | 36.45 B | -0.3677 | -1.71 | 536.3 K |
| PUK | Prudential Public Ltd Company ADR | 31.6799 | 35.71 B | -0.2448 | -0.77 | 873.36 K |
| TKO | Tko Group Holdings Inc Cl A | 18.6756 | 35.27 B | -0.0998 | -0.53 | 267 K |
| IQV | Iqvia Holdings Inc | 87.29 | 34.69 B | -0.64 | -0.73 | 897.93 K |
| CCI | Crown Castle International Corp | 71.0139 | 34.5 B | -0.7756 | -1.08 | 1.3 M |
| EME | Emcor Group | 62.4086 | 34.5 B | -0.6863 | -1.09 | 277.1 K |
| QSR | Restaurant Brands International | 45.0895 | 34.05 B | -0.4792 | -1.05 | 1.15 M |
| BBDO | Banco Bradesco S.A. ADR | 4.3516 | 33.61 B | -0.0643 | -1.46 | 1.68 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 29.7848 | 33.56 B | -0.1543 | -0.52 | 52.8 K |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 18.00 | -2.25 | -11.11 | 889 | |
| HBP | Helix Biopharm | 4.50 | -0.50 | -10 | 280 | |
| OGI | Organigram Holdings Inc | 8.92 | -0.68 | -7.08 | 154.22 K | |
| SHLE | Source Energy Services Ltd | 91.02 | -5.58 | -5.78 | 3.58 K | |
| BRAG | Bragg Gaming Group Inc | 17.00 | -1.00 | -5.56 | 167.31 K | |
| ACB | Aurora Cannabis Inc | 253.20 | -13.20 | -4.95 | 32.11 K | |
| III | Imperial Metals Corp | 4.62 | -0.22 | -4.55 | 44.63 K | |
| CRWN | Crown Capital Partners Inc | 8.2941 | -0.38 | -4.38 | 5.6 K | |
| LGO | Largo Resources Ltd | 4.40 | -0.20 | -4.35 | 410 | |
| BU | Burcon Nutrascience Corp | 21.5054 | -0.8271 | -3.7 | 4.95 K | |
| JAG | Jaguar Mining Inc | 3.5821 | -0.1361 | -3.66 | 249.89 K | |
| DXT | Dexterra Group Inc | 4.4324 | -0.1617 | -3.52 | 39.34 K | |
| MPVD | Mountain Province Diamonds Inc | 4.1033 | -0.1476 | -3.47 | 34.46 K | |
| CGY | Calian Group Ltd | 20.8233 | -0.725 | -3.36 | 10.57 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 5.7631 | -0.1908 | -3.2 | 19.53 K | |
| CXI | Currency Exchange International Corp | 20.58 | -0.67 | -3.15 | 2 K | |
| NWC | The North West Company Inc | 21.9862 | -0.715 | -3.15 | 95.7 K | |
| RUS | Russel Metals | 15.0544 | -0.4804 | -3.09 | 259.5 K | |
| PPTA | Perpetua Resources Corp | 7.60 | -0.20 | -2.56 | 7.54 K | |
| WDO | Wesdome Gold Mines Ltd | 3.07 | -0.08 | -2.54 | 462.99 K | |
| FRX | Fennec Pharmaceuticals Inc | 5.41 | -0.14 | -2.52 | 1.5 K | |
| RAY | Stingray Group Inc. | 5.2448 | -0.133 | -2.47 | 40.2 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 10.9868 | -0.2712 | -2.41 | 3.44 K | |
| USA | Americas Silver Corp | 9.525 | -0.225 | -2.31 | 4.96 K | |
| GDL | Goodfellow Inc | 3.7388 | -0.0859 | -2.25 | 700 | |
| WEED | Canopy Growth Corp | 73.40 | -1.60 | -2.13 | 165.47 K | |
| CSCI | Cosciens Biopharma Inc | 139.00 | -3.00 | -2.11 | 120 | |
| GUD | Knight Therapeutics Inc | 9.75 | -0.20 | -2.01 | 107.5 K | |
| AOV | Amotiv Limited | 9.75 | -0.20 | -2.01 | 107.46 K | |
| CCA | Cogeco Communications Inc | 56.6329 | -1.1396 | -1.97 | 65.59 K | |
| WPM | Wheaton Precious Metals Corp | 23.9218 | -0.4785 | -1.96 | 379.12 K | |
| WFC | Wall Financial | 9.3053 | -0.1853 | -1.95 | 100 | |
| TXG | Torex Gold Resources Inc | 22.752 | -0.4481 | -1.93 | 406.23 K | |
| MDI | Major Drilling Grp | 7.63 | -0.15 | -1.93 | 27.58 K | |
| K | Kinross Gold Corp | 5.1485 | -0.099 | -1.89 | 3.12 M | |
| WRG | Western Energy Services Corp | 250.80 | -4.80 | -1.88 | 248 | |
| STN | Stantec Inc | 27.5972 | -0.5259 | -1.87 | 182.14 K | |
| ATZ | Aritzia Inc | 14.98 | -0.28 | -1.83 | 104 K | |
| PPR | Prairie Provident Resources Inc | 16.20 | -0.30 | -1.82 | 10.07 K | |
| ALC | Algoma Central | 6.6107 | -0.1221 | -1.81 | 4.8 K | |
| CGO | Cogeco Inc Sv | 47.3407 | -0.8703 | -1.81 | 6.64 K | |
| Y | Yellow Pages Ltd | 4.1264 | -0.0754 | -1.79 | 105 K | |
| BN-PX | Brookfield Corporation | 9.4974 | -0.1683 | -1.74 | 13.16 K | |
| AEM | Agnico Eagle Mines Ltd | 54.5423 | -0.9336 | -1.68 | 326.57 K | |
| MX | Methanex Corp | 45.7719 | -0.7767 | -1.67 | 161.6 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | -0.075 | -1.64 | 1.47 K | |
| CVE | Cenovus Energy Inc | 9.4592 | -0.1574 | -1.64 | 2.45 M | |
| KXS | Kinaxis Inc | 89.39 | -1.40 | -1.54 | 48.6 K | |
| BBD-A | Bombardier Inc | 64.50 | -1.00 | -1.53 | 56.35 K | |
| ILLM | Acuityads Holdings Inc | 4.57 | -0.07 | -1.51 | 18.2 K | |
| GIB-A | CGI Inc | 67.4143 | -1.0306 | -1.51 | 317.54 K | |
| QBR-B | Quebecor Inc | 16.2625 | -0.2465 | -1.49 | 362.8 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 9.5594 | -0.1426 | -1.47 | 3 K | |
| MTY | Mty Food Group Inc | 41.4186 | -0.6079 | -1.45 | 21.5 K | |
| SAP | Saputo Inc | 36.4403 | -0.5301 | -1.43 | 1.52 M | |
| BHC | Bausch Health Companies Inc | 16.66 | -0.24 | -1.42 | 759.24 K | |
| STC | Sangoma Technologies Corp | 4.90 | -0.07 | -1.41 | 71 | |
| SGY | Surge Energy Inc | 11.7638 | -0.1649 | -1.38 | 71.12 K | |
| INC-UN | Income Financial Trust | 7.2975 | -0.0988 | -1.34 | 997 | |
| FEC | Frontera Energy Corp | 15.2543 | -0.2061 | -1.33 | 27 K | |
| ADEN | Adentra Inc | 16.1217 | -0.2133 | -1.31 | 45.7 K | |
| BBD-PD | Bombardier Inc Pref D | 4.5079 | -0.0596 | -1.3 | 900 | |
| QBR-A | Quebecor Inc | 16.3082 | -0.2116 | -1.28 | 1.81 K | |
| FTS-PK | Fortis Inc Pref K | 11.5994 | -0.1503 | -1.28 | 6.13 K | |
| NG | Novagold Res Inc | 5.41 | -0.07 | -1.28 | 236.72 K | |
| MATR | Mattr Corp | 26.2179 | -0.338 | -1.27 | 122.31 K | |
| EDV | Endeavour Mining Corp | 17.3383 | -0.2215 | -1.26 | 226.4 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 13.3536 | -0.1704 | -1.26 | 478 | |
| SIA | Sienna Senior Living Inc | 10.0518 | -0.126 | -1.24 | 68.01 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 6.0907 | -0.0758 | -1.23 | 130.33 K | |
| PBH | Premium Brands Holdings Corp | 72.4058 | -0.8998 | -1.23 | 63.8 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 60.7716 | -0.7427 | -1.21 | 400 | |
| BN-PFG | Brookfield Corporation | 14.1199 | -0.1714 | -1.2 | 4.47 K | |
| QSR | Restaurant Brands International Inc | 60.8578 | -0.7352 | -1.19 | 556.3 K | |
| SJ | Stella Jones Inc | 39.6436 | -0.4745 | -1.18 | 64.6 K | |
| DRM | Dream Unlimited Corp | 12.4111 | -0.1474 | -1.17 | 20.4 K | |
| TRZ | Transat At Inc | 5.90 | -0.07 | -1.17 | 61.96 K | |
| BBD-B | Bombardier Inc Series B | 63.25 | -0.75 | -1.17 | 255.52 K | |
| EIF | Exchange Income Corp | 19.9689 | -0.2348 | -1.16 | 298.1 K | |
| EXE | Extendicare Inc | 5.9895 | -0.0703 | -1.16 | 92.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 22.1119 | -0.2567 | -1.15 | 65 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.755 | -0.1012 | -1.14 | 4.01 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.8961 | -0.1473 | -1.13 | 3.02 K | |
| TCL-A | Transcontinental Inc | 14.5569 | -0.1645 | -1.12 | 55.51 K | |
| MFC-PK | Manulife Financial Corp Pref K | 11.7898 | -0.1332 | -1.12 | 2.8 K | |
| BB | Blackberry Ltd | 15.05 | -0.17 | -1.12 | 2.06 M | |
| DII-B | Dorel Industries Inc | 12.7846 | -0.1437 | -1.11 | 13.87 K | |
| SGR-U | Slate Grocery REIT | 4.8339 | -0.0543 | -1.11 | 10.29 K | |
| OBE | Obsidian Energy Ltd | 12.74 | -0.14 | -1.09 | 562.09 K | |
| AI | Atrium Mortgage Investment Corp | 6.0861 | -0.0668 | -1.09 | 24.9 K | |
| EQB | EQB Inc | 21.3055 | -0.2331 | -1.08 | 43.2 K | |
| TECK-A | Teck Resources Limited | 21.3183 | -0.232 | -1.08 | 985 | |
| FC | Firm Capital Mortgage Inv. Corp | 6.4155 | -0.0691 | -1.07 | 20.72 K | |
| GH | Gamehost Inc | 6.3139 | -0.0664 | -1.04 | 12.9 K | |
| CTC-A | Canadian Tire Corporation Limited | 111.6055 | -1.1659 | -1.03 | 225.6 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 6.3674 | -0.0664 | -1.03 | 24.5 K | |
| ACX | Act Energy Technologies Ltd | 6.72 | -0.07 | -1.03 | 57.05 K | |
| WILD | Wildbrain Ltd | 5.711 | -0.0588 | -1.02 | 130.7 K | |
| SEA | Seabridge Gold Inc | 10.5059 | -0.1074 | -1.01 | 37.32 K | |
| D-UN | Dream Office Real Estate Investment Trust | 32.5618 | -0.3271 | -0.99 | 163.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.8616 | 230.69 B | -0.0496 | -1.01 | 430 |
| MBGAF | Mercedes-Benz Group AG | 58.1091 | 49.19 B | -0.3536 | -0.6 | 12.6 K |
| BRDCY | Bridgestone Corporation | 18.8955 | 28.2 B | -0.2282 | -1.19 | 28.02 K |
| LNWO | Light & Wonder, Inc. | 23.45 | 6.09 B | -0.13 | -0.55 | 575.5 K |
| MALG | Microalliance Group Inc. | 6.00 | 1.07 B | -9.00 | -60 | 1 |
| ASTO | Astro Communications Inc | 3.50 | 1.73 M | -0.25 | -6.67 | 150 |
| SEII | Sharing Economy International Inc | 206.50 | 855.22 K | -3.00 | -1.43 | 1.91 K |
| MSRM | Mushrooms Inc. | 65.00 | 802.15 K | -10.00 | -13.33 | 560 |
| TLSS | Transportation and Logistics Systems Inc | 7.0125 | 588.94 K | -0.4875 | -6.5 | 8 |
| ABWN | Airborne Wireless Network | 69655.7813 | 486.27 K | -839.9453 | -1.19 | 4 |
| TGHI | Touchpoint Group Holdings Inc | 17.00 | 344.25 K | -0.75 | -4.23 | 237 |
| BOTY | Lingerie Fighting Championships Inc | 9.00 | 211.24 K | -1.00 | -10 | 10.74 M |
| ERFB | ERF Wireless Inc | 37.00 | 84.13 K | -5.00 | -11.9 | 8.38 M |
| WTRV | White River Energy Corp. | 24.225 | 61.98 K | -0.475 | -1.92 | 21 |
| CHALF | Chalice Brands Ltd | 5.129 | 6.66 K | -0.506 | -8.98 | 612 |
| MLRT | Metalert Inc. | 26.3257 | 5.21 K | -8.4827 | -24.37 | 1.36 K |
| STTO | SITO Mobile Ltd. | 3.56 | 5.13 K | -0.40 | -10.1 | 221.91 K |
| CLAZF | Claritas Pharmaceuticals Inc | 3.004 | 3.66 K | -0.044 | -1.44 | 60 |
| ZVOI | Zovio Inc | 13.86 | 3.42 K | -0.23 | -1.63 | 310.78 K |
| ROII | RiskOn International, Inc. | 687.00 | 3.27 K | -18.00 | -2.55 | 115 |
| GTEH | GenTech Holdings Inc | 3496.5034 | 3.05 K | -3496.5034 | -50 | 14 |
| EMWPF | Eros Media World Plc | 187.00 | 1.9 K | -1.00 | -0.53 | 13.26 K |
| SIMPQ | Simply Inc | 104.975 | 1.55 K | -2.50 | -2.33 | 713 |
| CYRNQ | CYRNQ | 43.00 | 799 | -1.00 | -2.27 | 3.78 K |
| AFOM | All For One Media Corp | 91.328 | 324 | -6.2788 | -6.43 | 100 |
| PEHD | Perigee Holdings Inc. | 3.48 | 130 | -1.32 | -27.5 | 289 |
| RBNW | Renewable Energy and Power Inc | 527.4002 | -62.20 | -10.55 | 106 | |
| FIORF | Fiore Cannabis Ltd | 3.3992 | -0.3008 | -8.13 | 94.81 K | |
| EWLL | eWellness Healthcare Corporation | 3.90 | -0.10 | -2.5 | 9.96 K | |
| TREVQ | Trevali Mining Corporation | 8.186 | -0.05 | -0.61 | 1.5 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PUMA | Puma Exploration Inc | 7.00 | -1.00 | -12.5 | 19.2 K | |
| RAGE | Renegade Gold Inc. | 27.60 | -3.60 | -11.54 | 358 | |
| HMMC | Hemlo Mining Corp. | 18.00 | -2.25 | -11.11 | 888 | |
| ELBM | Electra Battery Materials Corp | 10.62 | -1.26 | -10.61 | 57.11 K | |
| FMN | Fidelity Minerals Corp | 3.375 | -0.375 | -10 | 394 | |
| DHB | Delivra Health Brands Inc. | 6.30 | -0.70 | -10 | 16.73 K | |
| SKEL | Skeleton Coast Uranium Corp. | 12.00 | -1.20 | -9.09 | 1.06 K | |
| WEX | Western Exploration Inc | 215.00 | -20.00 | -8.51 | 27 | |
| KEEK | Personas Social Incorporated | 48.50 | -3.50 | -6.73 | 8.63 K | |
| KIP | Kiplin Metals Inc | 3.15 | -0.225 | -6.67 | 94 K | |
| LXM | Lux Metals Corp. | 5.80 | -0.40 | -6.45 | 2.33 K | |
| IFR | International Frontier Resources Corporation | 5.1429 | -0.3428 | -6.25 | 6.54 K | |
| ALGR | Algo Grande Copper Corp. | 25.50 | -1.50 | -5.56 | 6.04 K | |
| PGP | Power Group Projects Corp | 9.50 | -0.50 | -5 | 1.65 K | |
| AEMC | Alaska Energy Metals Corporation | 4.00 | -0.20 | -4.76 | 8.41 K | |
| CGNT | Copper Giant Resources Corp. | 7.25 | -0.25 | -3.33 | 20 | |
| MEX | Mexican Gold Mining Corp | 3.80 | -0.10 | -2.56 | 2.87 K | |
| TIG | Triumph Gold Corp | 3.90 | -0.10 | -2.5 | 50 | |
| BTR | Bonterra Resources Inc | 4.90 | -0.10 | -2 | 12.95 K | |
| VG | Volcanic Gold Mines Inc | 4.06 | -0.07 | -1.69 | 8.29 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.10 | -0.05 | -1.59 | 2 K | |
| KCC | Kincora Copper Limited | 10.65 | -0.15 | -1.39 | 17.6 K | |
| CKG | Chesapeake Gold Corp | 3.55 | -0.05 | -1.39 | 19 K | |
| CAMB | Cambria Gold Mines Inc. | 92.50 | -0.50 | -0.54 | 19.3 K |