Loser Volumes for 2 January 2019 from 00:00:00 until 23:59:59
Loser Volumes for 2 January 2019 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 21.9446 | 31.41 B | -0.2335 | -1.05 | 233.48 K |
| CBOE | CBOE Global Markets Inc | 86.7246 | 28.03 B | -1.7545 | -1.98 | 891.7 K |
| EQX | Equinox Gold Corp | 3.6716 | 7.69 B | -0.0549 | -1.47 | 43.85 K |
| SEB | Seaboard Corporation | 3437.2659 | 4.38 B | -35.969 | -1.04 | 900 |
| NHC | National Healthcare Corp | 63.3159 | 3.35 B | -0.5947 | -0.93 | 26.3 K |
| ESBA | Empire State Realty Op LP | 12.0137 | 1.53 B | -0.3045 | -2.47 | 21.3 K |
| FISK | Empire State Realty Op LP Se | 11.9807 | 1.52 B | -0.1029 | -0.85 | 140 |
| OGCP | Empire State Realty Op LP Se | 11.9479 | 1.47 B | -0.8504 | -6.64 | 413 |
| CTGO | Contango Ore Inc | 17.26 | 516.03 M | -0.24 | -1.37 | 588 |
| BRBS | Blue Ridge Bankshare | 9.2145 | 307.5 M | -0.1355 | -1.45 | 300 |
| NEN | New England Realty Associates | 44.995 | 202.11 M | -0.4631 | -1.02 | 300 |
| INFU | Infusystems Holdings | 3.41 | 196.57 M | -0.03 | -0.87 | 5.1 K |
| COE | 51Talk Online Education Group | 26.68 | 100.32 M | -2.20 | -7.62 | 183 |
| BDL | Flanigan's Enterprises | 22.5807 | 77.32 M | -0.4178 | -1.82 | 5.4 K |
| UAVS | Ageagle Aerial Systems Inc | 540.00 | 46.99 M | -20.00 | -3.57 | 71 |
| GRF | Eagle Capital Growth Fund | 4.6621 | 40.08 M | -0.1449 | -3.01 | 7.2 K |
| CCEL | Cryo-Cell Intl Inc | 5.6547 | 28.51 M | -0.3609 | -6 | 800 |
| CPHI | China Pharma Holdings | 24.00 | 25.98 M | -1.74 | -6.76 | 2.55 K |
| PW | Power REIT | 5.34 | 3.4 M | -0.26 | -4.64 | 752 |
| TPHS | Trinity Pl Hlds Inc | 4.2821 | 1.52 M | -0.0399 | -0.92 | 33.85 K |
| BCV-P-A | Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares | 23.3671 | -0.1813 | -0.77 | 232 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NRDX | NordX Metals Corp. | 5.25 | -0.21 | -3.85 | 6.61 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 20.6747 | 1.53 T | -1.512 | -6.81 | 174.88 M |
| CSCO | Cisco Systems Inc | 34.4742 | 466.31 B | -0.305 | -0.88 | 23.83 M |
| PANW | Palo Alto Networks Inc | 30.535 | 275.72 B | -0.8566 | -2.73 | 8.87 M |
| AMGN | Amgen Inc | 153.7458 | 196.25 B | -2.2193 | -1.42 | 3.01 M |
| PEP | Pepsico Inc | 87.6058 | 188.45 B | -0.962 | -1.09 | 4.84 M |
| IBKR | Interactive Brokers | 13.2429 | 161.62 B | -0.3686 | -2.71 | 4.47 M |
| SHOP | Shopify Inc | 13.76 | 159.83 B | -0.085 | -0.61 | 12.33 M |
| ISRG | Intuitive Surg Inc | 155.3433 | 145.76 B | -4.2967 | -2.69 | 2.4 M |
| VRTX | Vertex Pharmaceutic | 164.08 | 126.01 B | -1.63 | -0.98 | 1.47 M |
| PDD | Pinduoduo Inc ADR | 22.21 | 122.24 B | -0.23 | -1.02 | 2.03 M |
| FTNT | Fortinet Inc | 13.936 | 119.96 B | -0.15 | -1.06 | 7.75 M |
| CDNS | Cadence Design Systems, Inc. | 43.23 | 106.45 B | -0.25 | -0.57 | 1.46 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.5133 | 105.09 B | -0.4173 | -1.27 | 1.06 M |
| EQIX | Equinix Inc | 305.3143 | 102.06 B | -2.2331 | -0.73 | 664.6 K |
| MAR | Marriot International | 101.5661 | 98.22 B | -1.0397 | -1.01 | 1.8 M |
| ADP | Automatic Data Processing, Inc. | 111.2975 | 96.45 B | -0.8381 | -0.75 | 2.19 M |
| MNST | Monster Beverage Cp | 24.38 | 94.43 B | -0.23 | -0.93 | 7.5 M |
| ADBE | Adobe Systems Inc | 224.57 | 88.5 B | -1.67 | -0.74 | 2.78 M |
| CME | CME Group Inc | 141.2814 | 86.61 B | -1.9337 | -1.35 | 1.77 M |
| NTES | Netease Inc ADR | 39.5761 | 85.8 B | -0.9699 | -2.39 | 3.9 M |
| INTU | Intuit Inc | 185.5584 | 74.78 B | -2.271 | -1.21 | 1.49 M |
| AEP | American Electric Power Company | 56.5326 | 72.83 B | -1.3952 | -2.41 | 2.68 M |
| ORLY | O'Reilly Automotive | 22.7434 | 70.54 B | -0.212 | -0.92 | 14.06 M |
| MPWR | Monolithic Power Sys | 108.9796 | 67.51 B | -0.7646 | -0.7 | 247.3 K |
| COHR | Coherent Inc | 31.94 | 64.02 B | -0.52 | -1.6 | 725.7 K |
| BKR | Baker Hughes A Ge Co. Cl A | 17.1464 | 56.75 B | -0.3665 | -2.09 | 7.15 M |
| FAST | Fastenal Company | 10.6757 | 53.21 B | -0.1828 | -1.68 | 11.77 M |
| NDAQ | Nasdaq Inc | 24.2587 | 49.5 B | -0.1707 | -0.7 | 2.47 M |
| XEL | XCEL Energy Inc | 38.7417 | 49.33 B | -0.8436 | -2.13 | 4.48 M |
| MCHP | Microchip Technology | 31.1124 | 47.84 B | -0.2485 | -0.79 | 5.3 M |
| EXC | Exelon Corp | 24.3808 | 47.46 B | -0.5698 | -2.28 | 7.57 M |
| GRMN | Garmin Ltd | 53.048 | 47.16 B | -0.6788 | -1.26 | 844.1 K |
| CCEP | Coca-Cola Europacific Partners Plc | 36.7807 | 46.53 B | -0.7448 | -1.98 | 1.1 M |
| IDXX | Idexx Laboratories | 182.46 | 44.06 B | -3.56 | -1.91 | 550.25 K |
| KDP | Keurig Dr Pepper Inc | 21.0601 | 41.8 B | -0.2999 | -1.4 | 3.32 M |
| NTRA | Natera Inc | 12.95 | 40.37 B | -1.01 | -7.23 | 478.88 K |
| TRI | Thomson Reuters Corporation Common Shares | 41.183 | 38.77 B | -0.6495 | -1.55 | 737.5 K |
| ERIC | Ericsson ADR | 6.8989 | 38.43 B | -0.1919 | -2.71 | 5.58 M |
| KMB | Kimberly-Clark Corp | 86.531 | 36.49 B | -1.6642 | -1.89 | 2.63 M |
| ACGL | Arch Capital Grp Ltd | 24.904 | 35.53 B | -0.504 | -1.98 | 818.4 K |
| EXPE | Expedia Group Inc | 109.1767 | 32.14 B | -0.6532 | -0.59 | 1.24 M |
| ONC | BeiGene, Ltd. | 136.03 | 31.42 B | -4.23 | -3.02 | 690.1 K |
| CASY | Casey's General Stor | 120.3821 | 30.47 B | -1.7925 | -1.47 | 462.73 K |
| ILMN | Illumina Inc | 286.498 | 29.32 B | -5.2627 | -1.8 | 829.49 K |
| MDB | Mongodb Inc Cl A | 79.95 | 29.19 B | -3.79 | -4.53 | 1.33 M |
| DXCM | Dexcom | 28.795 | 28.18 B | -1.155 | -3.86 | 4.61 M |
| FISV | Fiserv Inc | 72.21 | 27.54 B | -1.28 | -1.74 | 2.28 M |
| WTW | Weight Watchers International, Inc | 135.8217 | 27.31 B | -1.9781 | -1.44 | 743.8 K |
| CINF | Cincinnati Financial | 62.885 | 27.14 B | -1.4969 | -2.33 | 671 K |
| OKTA | Okta Inc. | 63.26 | 25.87 B | -0.54 | -0.85 | 1.66 M |
| TROW | T Rowe Price Group | 68.5965 | 25.08 B | -0.3585 | -0.52 | 1.18 M |
| FFIV | F5 Networks Inc | 161.18 | 24.28 B | -0.85 | -0.52 | 758.74 K |
| UTHR | United Therapeutic | 107.65 | 23.45 B | -1.25 | -1.15 | 518.18 K |
| CHRW | C.H. Robinson Ww | 69.9775 | 22.72 B | -0.9361 | -1.32 | 937.2 K |
| EXPD | Expeditors Intl | 61.8972 | 22.32 B | -0.7173 | -1.15 | 1.12 M |
| GH | Guardant Health Inc | 36.50 | 21.76 B | -1.09 | -2.9 | 524.47 K |
| CTSH | Cognizant Tech Sol | 56.6074 | 20.53 B | -0.3499 | -0.61 | 3.05 M |
| EVRG | Evergy Inc | 42.4177 | 19.66 B | -0.6756 | -1.57 | 1.62 M |
| LNT | Alliant Energy Corp | 32.7593 | 19.55 B | -0.8757 | -2.6 | 2.8 M |
| SBAC | SBA Communications | 147.4744 | 19.35 B | -1.0458 | -0.7 | 805.8 K |
| AKAM | Akamai Technologies | 59.01 | 18.83 B | -2.07 | -3.39 | 2.3 M |
| GMAB | Genmab A/S ADR | 15.61 | 18.28 B | -0.865 | -5.25 | 45.1 K |
| NBIX | Neurocrine Bioscienc | 70.09 | 18.15 B | -1.32 | -1.85 | 995.9 K |
| CDW | CDW Corporation | 72.4373 | 17.91 B | -1.7201 | -2.32 | 854.2 K |
| RGLD | Royal Gold Inc | 77.756 | 16.87 B | -0.9278 | -1.18 | 635.2 K |
| LAMR | Lamar Advertis A | 47.8895 | 16.46 B | -1.4404 | -2.92 | 683 K |
| SSNC | SS&C Technologies | 40.8349 | 16.07 B | -0.6343 | -1.53 | 2.16 M |
| HST | Host Marriott Financial Trust | 12.5609 | 16.07 B | -0.2146 | -1.68 | 5.12 M |
| NDSN | Nordson Corp | 108.2673 | 15.96 B | -2.1086 | -1.91 | 400 K |
| TSCO | Tractor Supply Company | 14.8854 | 15.8 B | -0.219 | -1.45 | 7.59 M |
| MEDP | Medpace Holdings Inc | 52.40 | 15.29 B | -0.53 | -1 | 1.05 M |
| REG | Regency Centers Corp | 42.1575 | 14.85 B | -1.3877 | -3.19 | 1.06 M |
| PTC | Ptc Inc | 81.92 | 14.3 B | -0.98 | -1.18 | 1.13 M |
| COO | Cooper Companies | 62.6026 | 13.85 B | -0.9666 | -1.52 | 1.17 M |
| LECO | Lincoln Elec Hld | 69.18 | 13.5 B | -0.4949 | -0.71 | 312.5 K |
| ARCC | Ares Capital Corp | 7.7722 | 13.22 B | -0.0452 | -0.58 | 2.06 M |
| ZBRA | Zebra Technologies | 156.24 | 12.99 B | -2.99 | -1.88 | 347.7 K |
| ERIE | Erie Indemnity Company | 111.9591 | 12.96 B | -2.6742 | -2.33 | 183.9 K |
| ICLR | Icon Plc | 127.74 | 12.92 B | -1.47 | -1.14 | 384.84 K |
| MDGL | Madrigal Pharmaceuticals Inc | 111.19 | 12.91 B | -1.53 | -1.36 | 290.79 K |
| ALGN | Align Technology | 202.12 | 12.76 B | -7.31 | -3.49 | 1.13 M |
| VICR | Vicor Cp | 37.54 | 12.64 B | -0.25 | -0.66 | 164.11 K |
| TXRH | Texas Roadhouse Inc | 55.0684 | 12.29 B | -0.3527 | -0.64 | 639.64 K |
| TRMB | Trimble Navigation | 32.47 | 12.29 B | -0.44 | -1.34 | 852.88 K |
| CSGP | Costar Group Inc | 33.472 | 11.92 B | -0.262 | -0.78 | 1.99 M |
| SAIA | Saia Inc | 54.54 | 11.21 B | -1.28 | -2.29 | 608.51 K |
| TECH | Bio-Techne Cp | 34.1694 | 11.14 B | -0.6766 | -1.94 | 859.7 K |
| PODD | Insulet Corp | 73.43 | 10.96 B | -5.89 | -7.43 | 957.69 K |
| HAS | Hasbro Inc | 61.299 | 10.95 B | -0.9733 | -1.56 | 1.76 M |
| JKHY | Jack Henry & Assoc | 113.7933 | 10.67 B | -2.135 | -1.84 | 644.4 K |
| IONS | Ionis Pharmaceuticals | 53.77 | 10.62 B | -0.29 | -0.54 | 902 K |
| VIAV | Viavi Solutions | 9.93 | 10.58 B | -0.12 | -1.19 | 1.57 M |
| LFUS | Littelfuse Inc | 158.3268 | 10.38 B | -1.2282 | -0.77 | 131.03 K |
| DPZ | Domino's Pizza Inc Common Stock | 223.126 | 10.01 B | -4.3011 | -1.89 | 444.7 K |
| ENSG | The Ensign Group IN | 35.0477 | 9.87 B | -0.532 | -1.5 | 652.62 K |
| FCFS | First Cash Fin Svcs | 65.0565 | 9.71 B | -0.4527 | -0.69 | 316.82 K |
| CTRE | Caretrust REIT Inc | 12.5621 | 9.65 B | -0.4002 | -3.09 | 918.1 K |
| VSAT | Viasat Inc | 58.02 | 9.61 B | -0.93 | -1.58 | 331.2 K |
| HSIC | Henry Schein Inc | 59.8831 | 9.55 B | -1.6697 | -2.71 | 2.02 M |
| MASI | Masimo Corp | 105.52 | 9.42 B | -1.85 | -1.72 | 382.05 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 31.2793 | 2.27 T | -0.334 | -1.06 | 5.27 M |
| LLY | Eli Lilly and Company | 104.364 | 1.09 T | -0.7631 | -0.73 | 4.25 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 202.80 | 1.07 T | -1.38 | -0.68 | 4.8 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 304057.00 | 1.07 T | -1943.00 | -0.63 | 354 |
| JNJ | Johnson & Johnson | 104.3897 | 623.71 B | -1.0623 | -1.01 | 7.63 M |
| ABBV | Abbvie Inc | 64.7855 | 441.54 B | -2.1491 | -3.21 | 6.91 M |
| CAT | Caterpillar Inc | 108.0041 | 432.21 B | -0.5896 | -0.54 | 4.78 M |
| UNH | Unitedhealth Group Inc | 217.1397 | 392.03 B | -5.0207 | -2.26 | 4.06 M |
| KO | Coca-Cola Company | 37.5827 | 355.51 B | -0.3363 | -0.89 | 11.6 M |
| PG | Procter & Gamble Company | 79.9247 | 341.95 B | -0.5604 | -0.7 | 9.84 M |
| HSBC | HSBC Holdings Plc ADR | 28.274 | 336.17 B | -0.1591 | -0.56 | 2.56 M |
| MRK | Merck & Company | 57.6382 | 308.9 B | -0.6253 | -1.07 | 15.12 M |
| NVS | Novartis Ag ADR | 56.135 | 295.03 B | -1.1686 | -2.04 | 1.75 M |
| DELL | Dell Technologies Inc | 21.7904 | 290.91 B | -0.8093 | -3.58 | 6.11 M |
| BML-PL | Bank of America Corporation | 13.866 | 238.28 B | -0.1069 | -0.77 | 17.11 K |
| BHP | BHP Billiton Ltd ADR | 25.5926 | 203 B | -0.23 | -0.89 | 2.25 M |
| APH | Amphenol Corp | 18.6297 | 199.59 B | -0.2871 | -1.52 | 5.56 M |
| MCD | McDonald's Corporation | 148.7942 | 196.45 B | -1.2761 | -0.85 | 2.57 M |
| TMO | Thermo Fisher Scientific Inc | 215.2566 | 194.99 B | -4.2871 | -1.95 | 2.73 M |
| NEE | Nextera Energy | 38.5015 | 181.66 B | -0.9045 | -2.3 | 10.55 M |
| DIS | Walt Disney Company | 105.1775 | 167 B | -0.6563 | -0.62 | 9.72 M |
| BLK | Blackrock Inc | 325.054 | 166.05 B | -2.838 | -0.87 | 926.98 K |
| GLW | Corning Inc | 24.5293 | 165.57 B | -0.2709 | -1.09 | 5.09 M |
| ABT | Abbott Laboratories | 60.7984 | 164.43 B | -2.4757 | -3.91 | 8.74 M |
| WELL | Welltower Inc | 53.6062 | 163.86 B | -1.6889 | -3.05 | 2.33 M |
| SHOP | Shopify Inc | 13.76 | 161.1 B | -0.085 | -0.61 | 12.33 M |
| DE | Deere & Company | 133.5344 | 160.05 B | -0.9648 | -0.72 | 1.99 M |
| RIO | Rio Tinto Plc ADR | 25.3294 | 145.53 B | -0.6045 | -2.33 | 3.15 M |
| SCCO | Southern Copper Corp | 21.1074 | 145.53 B | -0.4055 | -1.88 | 1.96 M |
| DHR | Danaher Corp | 86.2007 | 138.71 B | -2.2472 | -2.54 | 2.7 M |
| PFE | Pfizer Inc | 28.8187 | 138.21 B | -0.2665 | -0.92 | 26.43 M |
| CB | Chubb Ltd | 112.2823 | 134.9 B | -1.6672 | -1.46 | 1.39 M |
| PGR | Progressive Corp | 46.6654 | 133.63 B | -0.8667 | -1.82 | 4.15 M |
| CRM | Salesforce.com Inc | 133.5887 | 133.09 B | -1.3995 | -1.04 | 4.78 M |
| PLD | Prologis Inc | 46.6728 | 132.46 B | -1.3831 | -2.88 | 2.48 M |
| BTI | British American Tobacco Industries ADR | 18.1902 | 131.5 B | -0.1846 | -1 | 3.83 M |
| SYK | Stryker Corp | 143.0518 | 125.4 B | -2.0832 | -1.44 | 1.75 M |
| VRT | Vertiv Holdings Llc. | 9.7124 | 124.42 B | -0.0498 | -0.51 | 2.3 K |
| MDT | Medtronic Inc | 71.849 | 105.46 B | -2.4843 | -3.34 | 7.1 M |
| GSK | Glaxosmithkline Plc ADR | 27.3068 | 105.14 B | -0.2379 | -0.86 | 2.38 M |
| PWR | Quanta Services | 29.497 | 100.27 B | -0.1774 | -0.6 | 1.56 M |
| DUK | Duke Energy Corp | 63.3885 | 97.65 B | -1.1974 | -1.85 | 2.86 M |
| BN | Brookfield Corporation | 12.3955 | 96.25 B | -0.1274 | -1.02 | 4.5 M |
| ELV | Elevance Health Inc | 231.0074 | 91.29 B | -6.8934 | -2.9 | 2.18 M |
| HCA | Hca Holdings Inc | 114.365 | 90.73 B | -2.5267 | -2.16 | 1.5 M |
| SPG | Simon Property Group | 110.9383 | 83.49 B | -2.0035 | -1.77 | 1.44 M |
| CI | Cigna Corp | 170.2152 | 77.19 B | -2.5009 | -1.45 | 3.48 M |
| AMT | American Tower Corp | 129.1719 | 76.87 B | -1.195 | -0.92 | 2.03 M |
| HLT | Hilton Inc | 69.4671 | 76.87 B | -0.8422 | -1.2 | 3.63 M |
| ECL | Ecolab Inc | 134.2408 | 76.84 B | -2.251 | -1.65 | 1.43 M |
| AON | AON Plc | 135.2391 | 75.94 B | -1.2394 | -0.91 | 961.6 K |
| CVNA | Carvana Co. Class A | 6.452 | 73.62 B | -0.09 | -1.38 | 6.99 M |
| TRV | The Travelers Companies Inc | 100.6224 | 71.76 B | -2.0404 | -1.99 | 1.79 M |
| NWG | Natwest Group Plc ADR | 3.3443 | 70.68 B | -0.0486 | -1.43 | 1.17 M |
| RSG | Republic Services | 64.3573 | 67.28 B | -0.5039 | -0.78 | 1.57 M |
| BSX | Boston Scientific Corp | 34.46 | 66.87 B | -0.88 | -2.49 | 6.34 M |
| SE | Sea Ltd ADR | 11.05 | 66.83 B | -0.27 | -2.39 | 570.36 K |
| RACE | Ferrari N.V. | 92.2503 | 65.96 B | -0.6917 | -0.74 | 293.1 K |
| AJG | Arthur J. Gallagher & Company | 65.5154 | 65.2 B | -1.6495 | -2.46 | 1.06 M |
| GWW | W.W. Grainger | 251.5934 | 64.44 B | -5.2578 | -2.05 | 789.2 K |
| DLR | Digital Realty Trust | 80.4758 | 64.15 B | -2.6204 | -3.15 | 1.41 M |
| ALL | Allstate Corp | 68.9167 | 64.01 B | -0.8357 | -1.2 | 2.21 M |
| STM | Stmicroelectronics N.V. ADR | 12.8877 | 63.45 B | -0.1313 | -1.01 | 2.38 M |
| FIX | Comfort Systems USA | 41.6519 | 62.68 B | -0.2109 | -0.5 | 222.65 K |
| SRE | Sempra | 42.3818 | 61.85 B | -0.5677 | -1.32 | 2.39 M |
| O | Realty Income Corp | 42.063 | 58.91 B | -0.7539 | -1.76 | 2.57 M |
| TEL | TE Connectivity Ltd | 67.6201 | 58.06 B | -0.3505 | -0.52 | 1.54 M |
| PSA | Public Storage | 144.7485 | 56.07 B | -5.4543 | -3.63 | 1.22 M |
| KEYS | Keysight Technologies Inc Comm | 61.42 | 55.06 B | -0.66 | -1.06 | 1.02 M |
| LHX | L3Harris Technologies Inc | 115.931 | 54 B | -1.3148 | -1.12 | 923.8 K |
| VST | Vistra Energy Corp | 19.1191 | 53.27 B | -0.4357 | -2.23 | 3.95 M |
| EW | Edwards Lifesciences Corp | 49.7467 | 52.59 B | -1.31 | -2.57 | 3.06 M |
| ETR | Entergy Corp | 32.3321 | 52.17 B | -0.7967 | -2.4 | 2.65 M |
| WPM | Wheaton Precious Metals | 17.6828 | 50.25 B | -0.2107 | -1.18 | 1.82 M |
| HEI | Heico Corp | 75.3338 | 49.18 B | -1.4583 | -1.9 | 375.4 K |
| HUM | Humana Inc | 263.733 | 47.76 B | -4.5799 | -1.71 | 1.17 M |
| MT | Arcelormittal ADR | 18.4643 | 47.63 B | -0.4109 | -2.18 | 4.19 M |
| DEO | Diageo Plc ADR | 115.9719 | 44.81 B | -1.9713 | -1.67 | 360.2 K |
| YUM | Yum! Brands | 80.0125 | 44.76 B | -0.42 | -0.52 | 1.74 M |
| VTR | Ventas Inc | 42.7635 | 44.6 B | -1.2547 | -2.85 | 1.79 M |
| WCN | Waste Connections Inc | 69.7433 | 43.23 B | -0.5204 | -0.74 | 879 K |
| LYV | Live Nation Entertainment | 48.31 | 42.49 B | -0.94 | -1.91 | 1.65 M |
| BDX | Becton Dickinson and Company | 150.8103 | 41.57 B | -3.5907 | -2.33 | 1.53 M |
| ED | Consolidated Edison Company of New York | 57.9087 | 40.64 B | -1.0173 | -1.73 | 1.76 M |
| ARES | Ares Management LP | 13.5672 | 40.13 B | -0.217 | -1.57 | 614.2 K |
| PEG | Public Service Enterprise Group Inc | 39.8423 | 39.95 B | -0.9562 | -2.34 | 3.36 M |
| TRI | Thomson Reuters Corp | 41.5585 | 39.56 B | -0.6554 | -1.55 | 710.21 K |
| WDS | Woodside Energy Group Ltd | 17.0401 | 39.41 B | -0.5645 | -3.21 | 38.95 K |
| SYY | Sysco Corp | 50.9222 | 39.23 B | -0.5006 | -0.97 | 2.22 M |
| HIG | Hartford Financial Services Group | 37.0336 | 37.97 B | -0.8785 | -2.32 | 3.73 M |
| A | Agilent Technologies | 62.3025 | 37.73 B | -1.6787 | -2.62 | 2.11 M |
| VMC | Vulcan Materials Company | 90.7509 | 37.46 B | -1.1252 | -1.22 | 1.06 M |
| WEC | Wisconsin Energy Corp | 53.6369 | 37.42 B | -1.3334 | -2.43 | 1.85 M |
| WAT | Waters Corp | 183.41 | 37.03 B | -5.24 | -2.78 | 641.6 K |
| KR | Kroger Company | 19.5652 | 36.69 B | -0.1434 | -0.73 | 5.51 M |
| KMB | Kimberly-Clark Corp | 86.531 | 36.5 B | -1.6642 | -1.89 | 2.63 M |
| TKO | Tko Group Holdings Inc Cl A | 68.8716 | 35.97 B | -0.492 | -0.71 | 962.8 K |
| IRM | Iron Mountain Inc | 21.733 | 35.55 B | -0.2098 | -0.96 | 2.25 M |
| HEI-A | HEICO Corporation | 59.8196 | 35.37 B | -2.4953 | -4 | 281.9 K |
| EME | Emcor Group | 57.7568 | 34.89 B | -0.321 | -0.55 | 541.3 K |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CRRX | Carerx Corp | 5.5102 | -0.3936 | -6.67 | 2.6 K | |
| FEC | Frontera Energy Corp | 10.3456 | -0.6869 | -6.23 | 107.1 K | |
| PDV | Prime Dividend Corp Cl A | 4.0537 | -0.2424 | -5.64 | 1.16 K | |
| CRWN | Crown Capital Partners Inc | 8.8585 | -0.5137 | -5.48 | 2.7 K | |
| SOIL | Saturn Oil and Gas Inc | 3.60 | -0.20 | -5.26 | 975 | |
| HLS | Hls Therapeutics Inc | 13.1187 | -0.6091 | -4.44 | 166.22 K | |
| FM | First Quantum Minerals Ltd | 10.4059 | -0.473 | -4.35 | 2.45 M | |
| HLF | High Liner | 5.6587 | -0.2548 | -4.31 | 61.8 K | |
| PPTA | Perpetua Resources Corp | 9.20 | -0.40 | -4.17 | 67.51 K | |
| DII-B | Dorel Industries Inc | 6.832 | -0.2823 | -3.97 | 100.39 K | |
| ORIO | ORIO | 9.3159 | -0.3821 | -3.94 | 467 | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 9.9889 | -0.4076 | -3.92 | 10.34 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 10.6284 | -0.4152 | -3.76 | 4.1 K | |
| PIF | Polaris Infrastructure Inc | 6.3907 | -0.2381 | -3.59 | 107.4 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.63 | -0.17 | -3.54 | 1.2 K | |
| Y | Yellow Pages Ltd | 4.0305 | -0.1439 | -3.45 | 39.7 K | |
| BYL | Baylin Technologies Inc | 3.68 | -0.13 | -3.41 | 11.1 K | |
| CRDL | Cardiol Therapeutics Inc | 4.30 | -0.15 | -3.37 | 27.3 K | |
| ABX | Barrick Mining Corp | 14.9565 | -0.5207 | -3.36 | 46.93 M | |
| LIF | Labrador Iron Ore Royalty Corp | 11.2073 | -0.3776 | -3.26 | 128.09 K | |
| LNR | Linamar Corp | 39.9692 | -1.3122 | -3.18 | 208.15 K | |
| AIF | Altus Group Ltd | 20.902 | -0.6839 | -3.17 | 87.39 K | |
| SII | Sprott Inc | 19.9477 | -0.6409 | -3.11 | 26.52 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 53.9967 | -1.7348 | -3.11 | 900 | |
| RAY | Stingray Group Inc. | 4.7527 | -0.1526 | -3.11 | 106.5 K | |
| TECK-A | Teck Resources Limited | 26.2493 | -0.8277 | -3.06 | 4.1 K | |
| EMA-PE | Emera Inc Pref E | 12.703 | -0.3995 | -3.05 | 1.2 K | |
| KEI | Kolibri Global Energy Inc | 3.20 | -0.10 | -3.03 | 400 | |
| TECK-B | Teck Resources Limited | 25.9791 | -0.8019 | -2.99 | 1.6 M | |
| AKT-A | AKITA Drilling Ltd | 3.7293 | -0.1133 | -2.95 | 8.91 K | |
| EQX | Equinox Gold Corp | 4.9455 | -0.1498 | -2.94 | 480.62 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 8.2138 | -0.2429 | -2.87 | 1 K | |
| EFR | Energy Fuels Inc | 3.76 | -0.11 | -2.84 | 312.7 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.192 | -0.2383 | -2.83 | 1.3 K | |
| FSV | Firstservice Corp | 87.0211 | -2.4544 | -2.74 | 56.7 K | |
| BCE-PQ | BCE Inc Pref Q | 13.0086 | -0.3668 | -2.74 | 1.36 K | |
| BYD | Boyd Group Services Inc | 106.671 | -2.9603 | -2.7 | 29.6 K | |
| CSU | Constellation Software Inc | 743.3626 | -20.2288 | -2.65 | 43.93 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 15.5141 | -0.4218 | -2.65 | 3.35 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 10.5067 | -0.2726 | -2.53 | 392.63 K | |
| FTS-PM | Fortis Inc Pref M | 12.7279 | -0.3143 | -2.41 | 800 | |
| PBL | Pollard Banknote Ltd | 19.0266 | -0.4648 | -2.38 | 6.04 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.6663 | -0.3085 | -2.38 | 7.3 K | |
| BDT | Bird Construction Inc | 4.2806 | -0.1003 | -2.29 | 57.7 K | |
| MFC-PL | Manulife Financial Corp Pref L | 12.2133 | -0.2838 | -2.27 | 900 | |
| POW-PD | Power Corporation of Canada Pref D | 13.8874 | -0.3159 | -2.22 | 1.96 K | |
| ADW-A | Andrew Peller Limited | 10.0108 | -0.2243 | -2.19 | 21.11 K | |
| QSR | Restaurant Brands International Inc | 54.2889 | -1.2141 | -2.19 | 638 K | |
| BN-PT | Brookfield Corporation | 11.6702 | -0.2592 | -2.17 | 2.08 K | |
| AIM | Aimia Inc | 3.2595 | -0.0722 | -2.17 | 373.3 K | |
| SES | Secure Energy Services Inc | 5.3993 | -0.1181 | -2.14 | 548.67 K | |
| NTR | Nutrien Ltd | 47.9444 | -1.0234 | -2.09 | 1.43 M | |
| FTS-PH | Fortis Inc Pref H | 11.0132 | -0.2313 | -2.06 | 900 | |
| EMA-PA | Emera Inc Pref A | 11.2633 | -0.2355 | -2.05 | 1.5 K | |
| ALA-PG | Altagas Ltd Pref G | 11.0211 | -0.2281 | -2.03 | 4.2 K | |
| TRI | Thomson Reuters Corp | 55.9047 | -1.151 | -2.02 | 1.04 M | |
| ATZ | Aritzia Inc | 16.07 | -0.33 | -2.01 | 219.7 K | |
| PWF-PE | Power Financial Corp Pref E | 15.0585 | -0.3083 | -2.01 | 6.55 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 14.3459 | -0.2914 | -1.99 | 200 | |
| MFC-PQ | Manulife Financial Corp Pref Class 1 Series 25 | 13.5763 | -0.2737 | -1.98 | 3.35 K | |
| MFC-PN | Manulife Financial Corp Pref N | 12.415 | -0.2439 | -1.93 | 400 | |
| DOL | Dollarama Inc | 31.0906 | -0.6052 | -1.91 | 873.4 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 9.6725 | -0.1829 | -1.86 | 4.58 K | |
| NFI | Nfi Group Inc. | 28.768 | -0.5425 | -1.85 | 203.89 K | |
| CXI | Currency Exchange International Corp | 26.26 | -0.49 | -1.83 | 200 | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 12.5833 | -0.2347 | -1.83 | 300 | |
| BCE-PM | BCE Inc Pref M | 11.285 | -0.2078 | -1.81 | 1.3 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 12.0428 | -0.2216 | -1.81 | 4.1 K | |
| WPM | Wheaton Precious Metals Corp | 23.8622 | -0.4377 | -1.8 | 1.1 M | |
| FTS-PI | Fortis Inc Pref I | 9.3176 | -0.1694 | -1.79 | 100 | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 9.5974 | -0.1742 | -1.78 | 5.8 K | |
| PWF-PG | Power Financial Corp Pref G | 15.822 | -0.2859 | -1.77 | 2 K | |
| WN-PC | George Weston Ser 3 Prf | 15.1126 | -0.2702 | -1.76 | 1.5 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.9191 | -0.2296 | -1.75 | 2.35 K | |
| POW-PB | Power Corporation of Canada Pref B | 14.7411 | -0.2609 | -1.74 | 2.9 K | |
| BN-PR | Brookfield Corporation | 12.2933 | -0.2172 | -1.74 | 2.86 K | |
| BCE-PS | Bce Inc Pref S | 10.467 | -0.1836 | -1.72 | 600 | |
| BN-PFG | Brookfield Corporation | 14.2571 | -0.2485 | -1.71 | 2.69 K | |
| MRC | Morguard Corp | 166.6815 | -2.9001 | -1.71 | 644 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 14.5855 | -0.2519 | -1.7 | 4.5 K | |
| ICE | Canlan ICE Sports Corp | 3.2939 | -0.0567 | -1.69 | 200 | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 12.3122 | -0.2117 | -1.69 | 35.54 K | |
| BCE-PK | BCE Inc Pref AK | 10.3532 | -0.1776 | -1.69 | 2.9 K | |
| NA-PS | National Bank of Canada Pref S | 12.8571 | -0.2184 | -1.67 | 2.62 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.5981 | -0.1579 | -1.62 | 3.1 K | |
| OGC | Oceanagold Corp | 14.1634 | -0.2313 | -1.61 | 519.9 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 13.4934 | -0.2182 | -1.59 | 4.9 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.5111 | -0.1346 | -1.56 | 9.25 K | |
| BN-PFE | Brookfield Corporation | 12.8795 | -0.2006 | -1.53 | 2.85 K | |
| AQN | Algonquin Power and Utilities Corp | 9.0969 | -0.1345 | -1.46 | 952.25 K | |
| BN | Brookfield Corporation | 16.8269 | -0.2447 | -1.43 | 2.54 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 13.6171 | -0.1946 | -1.41 | 4 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 11.0488 | -0.1577 | -1.41 | 1.76 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 14.2279 | -0.2007 | -1.39 | 1.6 K | |
| BCE-PA | BCE Inc Pref AA | 10.1899 | -0.1436 | -1.39 | 2.3 K | |
| FTS | Fortis Inc | 33.8688 | -0.4754 | -1.38 | 1.21 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 15.0469 | -0.2109 | -1.38 | 1.86 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 9.7971 | -0.1348 | -1.36 | 1.8 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 10.0681 | -0.1381 | -1.35 | 9.6 K | |
| KXS | Kinaxis Inc | 65.03 | -0.87 | -1.32 | 81.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.32 | 95.82 B | -0.28 | -2.22 | 78.5 K |
| MBGAF | Mercedes-Benz Group AG | 43.0923 | 48.12 B | -0.6717 | -1.53 | 139.2 K |
| CBDL | CBD Life Sciences Inc | 33.00 | 1.19 M | -3.00 | -8.33 | 44 |
| MSRM | Mushrooms Inc. | 5.725 | 802.15 K | -0.25 | -4.18 | 193 |
| DNAX | DNA Brands Inc | 11.40 | 339.48 K | -2.44 | -17.63 | 145 |
| ENDV | Endonovo Therapeutics Inc | 17.50 | 180.75 K | -0.70 | -3.85 | 2 |
| MJARF | MJardin Group Inc | 3.5231 | 9.01 K | -0.3769 | -9.66 | 45.47 K |
| ROII | RiskOn International, Inc. | 114.00 | 3.27 K | -6.00 | -5 | 128 |
| CYRNQ | CYRNQ | 55.00 | 799 | -5.00 | -8.33 | 289 |
| MDLM | Medley Management Inc | 35.8173 | 612 | -0.4701 | -1.3 | 2.26 K |
| GTEH | GenTech Holdings Inc | 550.00 | 610 | -350.00 | -38.89 | 13 |
| YVRLF | Liquid Media Group Ltd. | 8.00 | 482 | -0.0796 | -0.99 | 896 |
| BANT | Bantec Inc | 1099.9999 | -300.001 | -21.43 | 69 | |
| GGBXF | Green Growth Brands Inc | 3.3935 | -0.0217 | -0.64 | 179.69 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KEEK | Personas Social Incorporated | 4.00 | -1.00 | -20 | 4.59 K | |
| KNOX | Vault Strategic Mining Corp. | 5.00 | -0.50 | -9.09 | 250 | |
| IMR | iMetal Resources Inc | 25.00 | -2.50 | -9.09 | 228 | |
| LKY | Lucky Minerals Inc | 9.7744 | -0.7519 | -7.14 | 503 | |
| RAGE | Renegade Gold Inc. | 16.20 | -1.20 | -6.9 | 42 | |
| PERU | Chakana Copper Corp | 3.95 | -0.25 | -5.95 | 500 | |
| GSD | Devonian Health Group Inc | 18.00 | -0.90 | -4.76 | 83 | |
| GBU | Gabriel Resources Ltd | 3.30 | -0.10 | -2.94 | 59 K | |
| EBM | Eastwood Bio-Medical Canada Inc | 5.40 | -0.10 | -1.82 | 8.6 K | |
| CAMB | Cambria Gold Mines Inc. | 65.00 | -1.00 | -1.52 | 22.2 K | |
| HITI | High Tide Inc | 5.85 | -0.075 | -1.27 | 14.87 K | |
| MPH | Medicure Inc | 6.10 | -0.05 | -0.81 | 2.15 K |