Loser Volumes for 17 December 2019 from 00:00:00 until 23:59:59
Loser Volumes for 17 December 2019 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.6407 | 4.58 B | -0.2237 | -2.52 | 2 K |
| USAS | Americas Silver Corp | 7.425 | 1.65 B | -0.225 | -2.94 | 84.84 K |
| ESBA | Empire State Realty Op LP | 12.0954 | 1.58 B | -0.0799 | -0.66 | 7.1 K |
| SRXH | Srx Health Solutions Inc | 311.1111 | 1.56 B | -1.7778 | -0.57 | 16 |
| CATX | Perspective Therapeutics Inc | 6.10 | 411.71 M | -0.30 | -4.69 | 24.68 K |
| ELMD | Electromed Inc | 8.77 | 383.45 M | -0.23 | -2.56 | 27.9 K |
| CIX | Compx International Inc | 9.5208 | 308.08 M | -0.2864 | -2.92 | 1.8 K |
| SENS | Senseonics Holdings | 18.64 | 293.9 M | -0.94 | -4.8 | 57.59 K |
| ARMP | Armata Pharmaceuticals Inc | 4.04 | 199.71 M | -0.03 | -0.74 | 9.6 K |
| INTT | Intest Corp | 5.84 | 191.61 M | -0.11 | -1.85 | 8.48 K |
| KULR | Kulr Technology Group Inc | 12.00 | 181.33 M | -0.64 | -5.06 | 25 |
| ACU | Acme United Corp | 19.3654 | 179.12 M | -0.1872 | -0.96 | 4.4 K |
| PED | Pedevco Corp | 34.20 | 166.53 M | -0.20 | -0.58 | 1.21 K |
| WYY | Widepoint Corp | 4.00 | 150.68 M | -0.051 | -1.26 | 14.84 K |
| USBC | USBC, Inc. | 64.00 | 127.24 M | -2.40 | -3.61 | 575 |
| IOR | Income Opportunity Realty Trust | 12.11 | 74.98 M | -0.14 | -1.14 | 435 |
| MYO | Myomo Inc | 12.00 | 44.43 M | -3.69 | -23.52 | 14.48 K |
| GRF | Eagle Capital Growth Fund | 5.1098 | 39.76 M | -0.0399 | -0.77 | 2 K |
| ATNM | Actinium Pharmaceuticals Inc | 6.186 | 30.15 M | -0.294 | -4.54 | 57.39 K |
| SER | Serina Therapeutics Inc | 48.2143 | 29.25 M | -0.3571 | -0.74 | 4.11 K |
| ACCS | Access Newswire Inc | 11.65 | 27.29 M | -0.10 | -0.85 | 11.36 K |
| AIRI | Air Industries Group Inc | 16.253 | 14.6 M | -0.563 | -3.35 | 9.12 K |
| CVR | Chicago Rivet & Machine Company | 22.4222 | 9.85 M | -0.1637 | -0.72 | 500 |
| YCBD | Cbdmd Inc | 1036.799 | 7.47 M | -18.00 | -1.71 | 340 |
| PW | Power REIT | 8.9159 | 3.38 M | -0.0852 | -0.95 | 18.75 K |
| AUMN | Golden Minerals Company | 7.21 | 3.03 M | -0.2325 | -3.12 | 9.97 K |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 18.8631 | -0.9057 | -4.58 | 1.02 K | |
| GLU-P-A | The Gabelli Global Utility and Income Trust Series A Cumulative Puttable and Callable Preferred Shares | 46.21 | -1.77 | -3.69 | 544 | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 18.002 | -0.394 | -2.14 | 475 | |
| GLU-P-B | The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares | 50.2227 | -0.7998 | -1.57 | 4.55 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 20.2565 | -0.2432 | -1.19 | 1.13 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 23.9115 | -0.2286 | -0.95 | 1.4 K |
Cryptocurrencies (CC) Unknown
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VNTA | Vanta Holdings Inc. | 600.00 | -60.00 | -9.09 | 65 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 146.5408 | 2.87 T | -0.7958 | -0.54 | 25.44 M |
| TSLA | Tesla Inc | 25.266 | 1.58 T | -0.1673 | -0.66 | 127.56 M |
| INTC | Intel Corp | 50.5457 | 614.18 B | -0.3529 | -0.69 | 21.66 M |
| AZN | Astrazeneca Plc ADR | 84.0779 | 294.91 B | -0.5837 | -0.69 | 702.5 K |
| MRVL | Marvell Technology Inc | 25.0237 | 218.06 B | -0.1553 | -0.62 | 7.21 M |
| PEP | Pepsico Inc | 112.4013 | 195.87 B | -0.7347 | -0.65 | 5.49 M |
| SHOP | Shopify Inc | 38.795 | 155.9 B | -0.568 | -1.44 | 24.64 M |
| VRTX | Vertex Pharmaceutic | 217.62 | 134.41 B | -1.88 | -0.86 | 1.45 M |
| FTNT | Fortinet Inc | 21.27 | 118.95 B | -0.178 | -0.83 | 8.44 M |
| SBUX | Starbucks Corporation | 76.6593 | 116.37 B | -0.5654 | -0.73 | 7.3 M |
| SNY | Sanofi-Aventis S.A. ADR | 39.6627 | 102 B | -0.2213 | -0.55 | 3.87 M |
| EQIX | Equinix Inc | 496.0357 | 98.51 B | -4.6977 | -0.94 | 411.5 K |
| DDOG | Datadog Inc | 37.18 | 90.9 B | -1.61 | -4.15 | 5.17 M |
| CSX | CSX Corp | 22.1019 | 90.7 B | -0.2115 | -0.95 | 23.31 M |
| INTU | Intuit Inc | 250.4331 | 74.44 B | -2.9814 | -1.18 | 1.78 M |
| REGN | Regeneron Pharmaceuticals | 366.6232 | 68.13 B | -6.8636 | -1.84 | 1 M |
| ROST | Ross Stores Inc | 107.0749 | 67.8 B | -0.5457 | -0.51 | 1.75 M |
| PCAR | Paccar Inc | 43.0361 | 66.26 B | -0.3509 | -0.81 | 3.46 M |
| ARGX | Argenx Se ADR | 161.27 | 57.3 B | -2.94 | -1.79 | 220.39 K |
| FAST | Fastenal Company | 15.7188 | 55.46 B | -0.2302 | -1.44 | 7.6 M |
| NBIS | Nebius Group N.V. | 41.94 | 54.09 B | -0.895 | -2.09 | 1.82 M |
| CRWD | Crowdstrike Holdings Inc | 48.39 | 50.76 B | -1.06 | -2.14 | 4.74 M |
| AXON | Axon Enterprise Inc | 71.35 | 50.16 B | -1.84 | -2.51 | 713.3 K |
| FANG | Diamondback Energy | 67.2772 | 48.87 B | -0.8389 | -1.23 | 1.9 M |
| MCHP | Microchip Technology | 45.4248 | 47.48 B | -0.3502 | -0.77 | 3.43 M |
| CCEP | Coca-Cola Europacific Partners Plc | 41.8242 | 47.36 B | -0.2939 | -0.7 | 930.72 K |
| ADSK | Autodesk Inc | 181.49 | 43.82 B | -2.88 | -1.56 | 1.43 M |
| ALNY | Alnylam Pharmaceuticals | 116.55 | 41.79 B | -3.57 | -2.97 | 1.37 M |
| NTRA | Natera Inc | 36.73 | 40.64 B | -1.15 | -3.04 | 856.66 K |
| PYPL | PayPal Holdings | 107.8832 | 39.77 B | -1.1041 | -1.01 | 8.17 M |
| RYAAY | Ryanair Hlds Plc ADR | 32.5946 | 34.9 B | -0.2853 | -0.87 | 702.25 K |
| WDAY | Workday Inc | 159.61 | 34.08 B | -0.84 | -0.52 | 1.68 M |
| ONC | BeiGene, Ltd. | 162.86 | 32.11 B | -2.23 | -1.35 | 941.7 K |
| EXPE | Expedia Group Inc | 109.9691 | 32.02 B | -2.6824 | -2.38 | 3.52 M |
| BIIB | Biogen Inc | 297.11 | 30.78 B | -4.29 | -1.42 | 1.36 M |
| VOD | Vodafone Grp Plc ADR | 12.8036 | 30.12 B | -0.1116 | -0.86 | 3.77 M |
| ILMN | Illumina Inc | 314.6401 | 29.4 B | -4.1731 | -1.31 | 705.11 K |
| MDB | Mongodb Inc Cl A | 129.39 | 28.79 B | -2.87 | -2.17 | 1.01 M |
| OKTA | Okta Inc. | 114.10 | 25.83 B | -2.13 | -1.83 | 1.28 M |
| WWD | Woodward Inc | 115.4222 | 25.23 B | -2.5029 | -2.12 | 456.68 K |
| ZS | Zscaler Inc | 46.52 | 24.32 B | -0.44 | -0.94 | 1.83 M |
| INSM | Insmed Inc | 23.49 | 24.18 B | -0.15 | -0.63 | 518.37 K |
| VRSN | Verisign Inc | 188.5771 | 23.58 B | -1.7087 | -0.9 | 732.01 K |
| DLTR | Dollar Tree Inc | 92.04 | 23.34 B | -2.18 | -2.31 | 3.27 M |
| UTHR | United Therapeutic | 89.43 | 23.23 B | -1.52 | -1.67 | 527.84 K |
| INCY | Incyte Corp | 91.31 | 23.1 B | -1.35 | -1.46 | 1.42 M |
| TEAM | Atlassian | 119.68 | 21.7 B | -1.54 | -1.27 | 1.13 M |
| ROKU | Roku Inc | 135.28 | 21.1 B | -3.07 | -2.22 | 16.02 M |
| VTRS | Viatris Inc | 15.2615 | 19.56 B | -0.1621 | -1.05 | 6.86 M |
| SBAC | SBA Communications | 209.4183 | 19.15 B | -6.5145 | -3.02 | 1.54 M |
| CDW | CDW Corporation | 128.9442 | 17.14 B | -1.2306 | -0.95 | 1.27 M |
| AKAM | Akamai Technologies | 84.29 | 16.39 B | -1.21 | -1.42 | 1.94 M |
| BBIO | Bridgebio Pharma Inc | 34.94 | 15.23 B | -0.22 | -0.63 | 391.6 K |
| VNOM | Viper Energy LP | 16.9843 | 14.53 B | -0.2003 | -1.17 | 415.69 K |
| CHKP | Check Point Software | 111.00 | 14.45 B | -2.18 | -1.93 | 1.1 M |
| PTC | Ptc Inc | 73.77 | 14.44 B | -0.61 | -0.82 | 524.45 K |
| NTNX | Nutanix Inc | 31.84 | 14.17 B | -0.82 | -2.51 | 3.68 M |
| EXEL | Exelixis Inc | 17.92 | 13.96 B | -0.28 | -1.54 | 3.07 M |
| IONS | Ionis Pharmaceuticals | 63.93 | 13.75 B | -1.34 | -2.05 | 1.21 M |
| ALGN | Align Technology | 268.29 | 13.49 B | -1.72 | -0.64 | 637.38 K |
| LULU | Lululemon Athletica | 222.98 | 13.13 B | -2.37 | -1.05 | 2.31 M |
| ZBRA | Zebra Technologies | 253.44 | 12.87 B | -2.01 | -0.79 | 601.77 K |
| UHAL | A M E R C O | 36.6372 | 12.68 B | -0.284 | -0.77 | 427 K |
| PIRBF | Piraeus Bank S.A. | 50.0191 | 12.45 B | -0.8337 | -1.64 | 260 |
| TRMB | Trimble Navigation | 40.15 | 12.23 B | -0.26 | -0.64 | 577.01 K |
| MDGL | Madrigal Pharmaceuticals Inc | 93.99 | 12.21 B | -1.99 | -2.07 | 254.22 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.3563 | 12.1 B | -0.168 | -3.04 | 79.9 K |
| HUT | Hut 8 Mining Corp | 4.015 | 11.69 B | -0.3195 | -7.37 | 1.66 K |
| CYTK | Cytokinetics | 9.98 | 11.62 B | -0.22 | -2.16 | 602.09 K |
| QXO | Qxo Inc | 16.2749 | 11.47 B | -0.096 | -0.59 | 413 |
| SAIA | Saia Inc | 91.34 | 11.12 B | -0.61 | -0.66 | 184.03 K |
| TECH | Bio-Techne Cp | 52.6712 | 11.1 B | -0.3732 | -0.7 | 634.26 K |
| KRYS | Krystal Biotech Inc | 60.72 | 11.05 B | -2.40 | -3.8 | 170.67 K |
| VIAV | Viavi Solutions | 14.90 | 10.46 B | -0.13 | -0.86 | 1.84 M |
| HSIC | Henry Schein Inc | 68.15 | 9.87 B | -0.54 | -0.79 | 902.49 K |
| HALO | Halozyme Therapeutic | 18.935 | 9.58 B | -0.145 | -0.76 | 1.32 M |
| BRKR | Bruker Corp | 48.1478 | 9.34 B | -0.2937 | -0.61 | 489.6 K |
| ALKS | Alkermes Plc | 20.55 | 9.19 B | -0.55 | -2.61 | 1.77 M |
| FDS | FactSet Research Systems Inc | 252.4103 | 9.19 B | -2.8287 | -1.11 | 454.91 K |
| TTD | The Trade Desk | 25.003 | 9.08 B | -0.381 | -1.5 | 11.04 M |
| MTCH | Match Group Inc | 69.0017 | 8.79 B | -1.2335 | -1.76 | 2.88 M |
| XP | XP Inc Cl A | 30.573 | 8.47 B | -1.337 | -4.19 | 2.34 M |
| PTGX | Protagonist Therapeutics Inc | 7.06 | 8.46 B | -0.32 | -4.34 | 305.95 K |
| KNTK | Kinetik Holdings Inc | 18.0912 | 7.93 B | -0.7952 | -4.21 | 132.54 K |
| SYRE | Spyre Therapeutics Inc | 197.00 | 7.71 B | -3.00 | -1.5 | 1.32 K |
| QRVO | Qorvo Inc | 114.35 | 7.67 B | -0.65 | -0.57 | 2.01 M |
| BILI | Bilibili Inc ADR | 17.85 | 7.46 B | -0.11 | -0.61 | 3.07 M |
| MIRM | Mirum Pharmaceuticals Inc | 16.49 | 7.43 B | -0.79 | -4.57 | 846.16 K |
| MRCY | Mercury Sys Inc | 70.54 | 7.39 B | -1.00 | -1.4 | 288.06 K |
| AVT | Avnet Inc | 36.1244 | 6.76 B | -0.3066 | -0.84 | 735.6 K |
| MAAS | Highest Performances Holdings Inc. | 327.30 | 6.75 B | -7.50 | -2.24 | 357 |
| SSRM | Ssr Mining Inc | 15.7621 | 6.36 B | -0.1333 | -0.84 | 703.14 K |
| TWST | Twist Bioscience Corp | 25.97 | 6.22 B | -0.51 | -1.93 | 554.49 K |
| CHDN | Churchill Downs IN | 65.9725 | 6.22 B | -0.3578 | -0.54 | 306.86 K |
| CVLT | Commvault Systems | 45.68 | 6.19 B | -1.45 | -3.08 | 518.7 K |
| CWST | Casella Waste Sys | 46.26 | 6.12 B | -0.27 | -0.58 | 138.67 K |
| ABCB | Ameris Bancorp | 40.305 | 6.11 B | -0.2365 | -0.58 | 304.9 K |
| CRSP | Crispr Therapeutics Ag | 65.95 | 6.1 B | -0.38 | -0.57 | 693.88 K |
| RUSHB | Rush Entpr Cl B | 19.1436 | 6.06 B | -0.3278 | -1.68 | 10.37 K |
| LYFT | Lyft Inc Class A | 47.50 | 5.84 B | -0.43 | -0.9 | 4.08 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 49.3211 | 413.46 B | -1.0734 | -2.13 | 19.78 M |
| GE | General Electric Company | 53.6812 | 395.66 B | -0.3385 | -0.63 | 8.38 M |
| UNH | Unitedhealth Group Inc | 263.4162 | 379.6 B | -1.4147 | -0.53 | 4.41 M |
| CVX | Chevron Corp | 89.8732 | 334.79 B | -0.5759 | -0.64 | 6.76 M |
| RTX | Raytheon Technologies | 81.4109 | 271.18 B | -0.4602 | -0.56 | 5.76 M |
| APH | Amphenol Corp | 25.2066 | 205.22 B | -0.2099 | -0.83 | 3.73 M |
| MCD | McDonald's Corporation | 170.0939 | 198.59 B | -1.1771 | -0.69 | 3.34 M |
| TMO | Thermo Fisher Scientific Inc | 314.5489 | 192.35 B | -1.6427 | -0.52 | 1.38 M |
| SAP | SAP Ag ADR | 119.5079 | 189.21 B | -4.7699 | -3.84 | 1.44 M |
| UNP | Union Pacific Corp | 154.4861 | 167.78 B | -2.3514 | -1.5 | 3.52 M |
| WELL | Welltower Inc | 64.3915 | 164.26 B | -1.0566 | -1.61 | 2.61 M |
| SHOP | Shopify Inc | 38.795 | 157.14 B | -0.568 | -1.44 | 24.64 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 73.2043 | 153.54 B | -0.4603 | -0.62 | 772.6 K |
| UBER | Uber Technologies Inc | 29.75 | 147.42 B | -0.30 | -1 | 38.25 M |
| PFE | Pfizer Inc | 26.8825 | 135.19 B | -0.1659 | -0.61 | 29.04 M |
| TBB | AT&T Inc 5.350% Global Notes Due 2066 | 18.5684 | 133.84 B | -0.2307 | -1.23 | 149.63 K |
| UL | Unilever Plc ADR | 51.5678 | 133.35 B | -5.1586 | -9.09 | 3.83 M |
| BTI | British American Tobacco Industries ADR | 25.5873 | 132.77 B | -0.134 | -0.52 | 1.63 M |
| PLD | Prologis Inc | 72.9195 | 131.37 B | -0.877 | -1.19 | 2.63 M |
| CVS | CVS Corp | 59.4437 | 130.25 B | -0.8509 | -1.41 | 7.9 M |
| LOW | Lowe's Companies | 106.4577 | 125.54 B | -0.678 | -0.63 | 3.53 M |
| SONY | Sony Group Corp ADR | 12.6139 | 124.63 B | -0.095 | -0.75 | 3.74 M |
| PH | Parker-Hannifin Corp | 186.3562 | 122.48 B | -3.5402 | -1.86 | 2.96 M |
| NOW | Servicenow Inc | 276.14 | 111.31 B | -5.65 | -2.01 | 1.93 M |
| HWM | Howmet Aerospace Inc | 23.7864 | 111.19 B | -0.2418 | -1.01 | 3.5 M |
| GSK | Glaxosmithkline Plc ADR | 35.3333 | 106.39 B | -0.1819 | -0.51 | 2.13 M |
| NEM | Newmont Mining Corp | 33.8857 | 104.83 B | -0.4354 | -1.27 | 6.56 M |
| BCS | Barclays Plc ADR | 7.8731 | 95.94 B | -0.2648 | -3.25 | 4.08 M |
| MCK | Mckesson Corp | 132.3499 | 91.82 B | -4.1269 | -3.02 | 1.66 M |
| NET | Cloudflare Inc Cl A | 17.61 | 87.87 B | -0.76 | -4.14 | 1.19 M |
| SPG | Simon Property Group | 102.2859 | 85.5 B | -0.6505 | -0.63 | 2.26 M |
| BE | Bloom Energy Corp Cl A | 6.62 | 83.93 B | -0.06 | -0.9 | 1.99 M |
| ACN | Accenture Plc | 182.5047 | 83.81 B | -1.4356 | -0.78 | 2.38 M |
| AEM | Agnico-Eagle Mines Ltd | 51.2466 | 77.48 B | -0.7805 | -1.5 | 1.02 M |
| CVNA | Carvana Co. Class A | 18.936 | 77.2 B | -0.148 | -0.78 | 4.32 M |
| AMT | American Tower Corp | 176.972 | 75.53 B | -3.0646 | -1.7 | 2.44 M |
| TDG | Transdigm Group Inc | 446.0249 | 75.29 B | -3.9259 | -0.87 | 289.6 K |
| CL | Colgate-Palmolive Company | 58.1847 | 74.73 B | -0.8834 | -1.5 | 4.65 M |
| CI | Cigna Corp | 176.0329 | 74.59 B | -1.4646 | -0.83 | 1.7 M |
| FDX | Fedex Corp | 145.4903 | 73.95 B | -0.7754 | -0.53 | 6.07 M |
| NWG | Natwest Group Plc ADR | 4.5332 | 73.11 B | -0.2042 | -4.31 | 1.67 M |
| CRH | CRH Plc ADR | 33.7956 | 71.88 B | -0.4176 | -1.22 | 802.8 K |
| PSX | Phillips 66 | 87.5149 | 71.1 B | -0.8594 | -0.97 | 2.67 M |
| BSX | Boston Scientific Corp | 44.75 | 66.29 B | -0.45 | -1 | 9.11 M |
| ET | Energy Transfer LP | 7.2761 | 66.24 B | -0.1038 | -1.41 | 17.37 M |
| GWW | W.W. Grainger | 307.4677 | 64.69 B | -5.3242 | -1.7 | 304 K |
| VALE | Vale S.A. ADR | 9.2685 | 64.24 B | -0.0496 | -0.53 | 17.97 M |
| DLR | Digital Realty Trust | 92.0259 | 62.13 B | -1.3585 | -1.45 | 1.3 M |
| CIEN | Ciena Corp | 40.89 | 61.41 B | -0.36 | -0.87 | 3.11 M |
| O | Realty Income Corp | 50.4281 | 58.92 B | -0.921 | -1.79 | 2.6 M |
| MPLX | Mplx LP | 13.3432 | 57.81 B | -0.1843 | -1.36 | 4.26 M |
| CTVA | Corteva Inc | 24.7954 | 57.78 B | -0.7225 | -2.83 | 9.23 M |
| HPE | Hewlett Packard Enterprise Comp | 12.9918 | 57.14 B | -0.1968 | -1.49 | 8.87 M |
| DD | Du Pont De.Nemours Inc | 23.5066 | 57.13 B | -0.2453 | -1.03 | 16.02 M |
| RELX | Relx Plc ADR | 21.4123 | 56.67 B | -0.1639 | -0.76 | 343.3 K |
| LHX | L3Harris Technologies Inc | 176.0119 | 56.13 B | -1.9981 | -1.12 | 1.24 M |
| CAH | Cardinal Health | 43.4377 | 55.63 B | -1.7941 | -3.97 | 3.66 M |
| KEYS | Keysight Technologies Inc Comm | 103.94 | 54.64 B | -1.23 | -1.17 | 1.38 M |
| VST | Vistra Energy Corp | 20.8644 | 53.01 B | -0.2614 | -1.24 | 5.75 M |
| WPM | Wheaton Precious Metals | 25.4821 | 52.33 B | -0.2046 | -0.8 | 1.73 M |
| HEI | Heico Corp | 119.7705 | 51.02 B | -6.3424 | -5.03 | 1.69 M |
| MT | Arcelormittal ADR | 16.8989 | 49.44 B | -0.1201 | -0.71 | 1.51 M |
| ABEV | Ambev S.A. ADR | 3.2996 | 47.63 B | -0.0357 | -1.07 | 23.05 M |
| HUM | Humana Inc | 342.99 | 47.17 B | -1.8473 | -0.54 | 1.28 M |
| XYZ | Block, Inc | 65.55 | 46.97 B | -0.98 | -1.47 | 4.94 M |
| YUM | Yum! Brands | 88.626 | 45.75 B | -1.1298 | -1.26 | 2.3 M |
| DEO | Diageo Plc ADR | 140.20 | 45.4 B | -0.833 | -0.59 | 449.8 K |
| VTR | Ventas Inc | 43.4188 | 44.83 B | -0.3422 | -0.78 | 2.73 M |
| MSCI | MSCI Inc | 242.576 | 44.66 B | -2.5338 | -1.03 | 729.1 K |
| DHI | D.R. Horton | 50.3423 | 44.49 B | -0.9375 | -1.83 | 4.55 M |
| LYV | Live Nation Entertainment | 62.91 | 42.65 B | -0.65 | -1.02 | 4.8 M |
| AU | Anglogold Ashanti Ltd ADR | 16.7763 | 42.5 B | -0.155 | -0.92 | 2.02 M |
| CCJ | Cameco Corp | 8.5712 | 42.46 B | -0.1866 | -2.13 | 3.32 M |
| CBRE | CBRE Group Inc | 58.84 | 41.16 B | -0.38 | -0.64 | 2.43 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 9.70 | 41.09 B | -0.16 | -1.62 | 10.2 M |
| FNV | Franco Nev Corp | 91.3112 | 41.03 B | -0.9711 | -1.05 | 515.3 K |
| HMC | Honda Motor Company ADR | 23.5385 | 38.45 B | -0.1371 | -0.58 | 290.9 K |
| WAT | Waters Corp | 231.30 | 37.2 B | -2.72 | -1.16 | 450.34 K |
| A | Agilent Technologies | 80.1313 | 36.89 B | -0.4772 | -0.59 | 1.65 M |
| HEI-A | HEICO Corporation | 92.5594 | 36.68 B | -3.8843 | -4.03 | 725.82 K |
| HSY | Hershey Foods Corp | 124.9188 | 36.01 B | -1.7869 | -1.41 | 1.49 M |
| PUK | Prudential Public Ltd Company ADR | 32.6445 | 35.14 B | -0.379 | -1.15 | 754.69 K |
| IRM | Iron Mountain Inc | 22.8813 | 34.63 B | -0.2989 | -1.29 | 3.22 M |
| QSR | Restaurant Brands International | 52.2387 | 33.43 B | -0.4169 | -0.79 | 1.71 M |
| CCI | Crown Castle International Corp | 101.1524 | 32.7 B | -1.0256 | -1 | 1.99 M |
| CNC | Centene Corp | 58.94 | 32.62 B | -1.08 | -1.8 | 3.51 M |
| EXR | Extra Space Storage Inc | 80.9261 | 32.25 B | -0.4334 | -0.53 | 1 M |
| TWLO | Twilio | 97.59 | 31.73 B | -1.26 | -1.27 | 2.18 M |
| VEEV | Veeva Systems Inc | 144.63 | 31.19 B | -3.04 | -2.06 | 1.44 M |
| GFI | Gold Fields Ltd ADR | 4.7349 | 30.96 B | -0.0324 | -0.68 | 7.07 M |
| EL | Estee Lauder Companies | 186.5137 | 30.72 B | -1.4742 | -0.78 | 1.9 M |
| TDY | Teledyne Technologies Inc | 344.30 | 30.34 B | -2.91 | -0.84 | 264.6 K |
| NRG | NRG Energy | 32.8099 | 29.75 B | -0.4392 | -1.32 | 2.89 M |
| KGC | Kinross Gold Corp | 3.7905 | 29.52 B | -0.063 | -1.63 | 12.47 M |
| BIP | Brookfield Infrastructure Partners LP | 22.6953 | 29.43 B | -0.2787 | -1.21 | 431.09 K |
| CW | Curtiss-Wright Corp | 137.5788 | 29.29 B | -1.3819 | -0.99 | 397.23 K |
| FTS | Fortis Inc | 32.479 | 28.97 B | -0.347 | -1.06 | 448.9 K |
| EIX | Edison International | 55.0347 | 28.8 B | -0.3367 | -0.61 | 2.02 M |
| AVB | Avalonbay Communities | 164.5291 | 27.57 B | -2.1737 | -1.3 | 561.9 K |
| PPL | PPL Corp | 27.8442 | 27.17 B | -0.2168 | -0.77 | 6.27 M |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CFP | Canfor Corp | 12.77 | -2.79 | -17.93 | 3.65 M | |
| BCT | Briacell Therapeutics Corp | 7.4281 | -0.7428 | -9.09 | 3.71 K | |
| HUT | Hut 8 Corp | 5.20 | -0.50 | -8.77 | 11.06 K | |
| APS | Aptose Biosciences Inc | 80.10 | -6.90 | -7.93 | 192.96 K | |
| AVNT | Avant Brands Inc | 5.70 | -0.45 | -7.32 | 10.75 K | |
| ACB | Aurora Cannabis Inc | 369.60 | -27.60 | -6.95 | 111.85 K | |
| DPM | Dundee Precious Metals Inc | 4.9704 | -0.3419 | -6.44 | 1.57 M | |
| CWEB | Charlotte's Web Holdings Inc | 10.54 | -0.66 | -5.89 | 737 K | |
| MDI | Major Drilling Grp | 5.40 | -0.29 | -5.1 | 152.5 K | |
| WRG | Western Energy Services Corp | 26.40 | -1.20 | -4.35 | 323 | |
| ACQ | Autocanada Inc | 12.7895 | -0.575 | -4.3 | 216.97 K | |
| TVK | Terravest Capital Inc | 11.2096 | -0.4068 | -3.5 | 6.31 K | |
| PPTA | Perpetua Resources Corp | 5.70 | -0.20 | -3.39 | 7.81 K | |
| OGC | Oceanagold Corp | 6.5529 | -0.203 | -3 | 484.43 K | |
| TA | Transalta Corp | 7.9559 | -0.2329 | -2.84 | 424.56 K | |
| HBM | Hudbay Minerals Inc | 5.053 | -0.1474 | -2.83 | 877.8 K | |
| USA | Americas Silver Corp | 9.85 | -0.275 | -2.72 | 97.52 K | |
| ATRL | Atkinsrealis Group Inc | 23.7919 | -0.6609 | -2.7 | 781.36 K | |
| BLX | Boralex Inc | 18.0973 | -0.5011 | -2.69 | 372.29 K | |
| BHC | Bausch Health Companies Inc | 38.82 | -1.07 | -2.68 | 634.08 K | |
| BCE | BCE Inc | 40.6644 | -0.9917 | -2.38 | 3.43 M | |
| LUG | Lundin Gold Inc | 6.5865 | -0.1446 | -2.15 | 141.8 K | |
| FVI | Fortuna Mines Inc | 4.57 | -0.10 | -2.14 | 348.8 K | |
| CCO | Cameco Corp | 11.281 | -0.2356 | -2.05 | 951.25 K | |
| BTO | B2Gold Corp | 3.783 | -0.0785 | -2.03 | 1.9 M | |
| GOOS | Canada Goose Holdings Inc | 49.06 | -1.01 | -2.02 | 471.4 K | |
| BU | Burcon Nutrascience Corp | 16.3772 | -0.3308 | -1.98 | 6.73 K | |
| CRON | Cronos Group Inc | 9.16 | -0.18 | -1.93 | 722.6 K | |
| CCA | Cogeco Communications Inc | 86.1666 | -1.6517 | -1.88 | 110.57 K | |
| BRE | Bridgemarq Real Estate Services Inc | 7.6981 | -0.1401 | -1.79 | 38.7 K | |
| CGO | Cogeco Inc Sv | 75.6492 | -1.3563 | -1.76 | 20.12 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 32.4428 | -0.5779 | -1.75 | 177.2 K | |
| LABS | Medipharm Labs Corp | 3.42 | -0.06 | -1.72 | 526.5 K | |
| BLDP | Ballard Power Systems Inc | 8.69 | -0.15 | -1.7 | 264.07 K | |
| HFPC-U | Helios Fairfax Partners Corporation | 5.90 | -0.10 | -1.67 | 15.04 K | |
| EDV | Endeavour Mining Corp | 19.5784 | -0.32 | -1.61 | 236.2 K | |
| DR | Medical Facilities Corp | 3.8988 | -0.0631 | -1.59 | 218.9 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 14.7239 | -0.2263 | -1.51 | 544.13 K | |
| OGI | Organigram Holdings Inc | 13.20 | -0.20 | -1.49 | 223.32 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 68.9046 | -1.0338 | -1.48 | 900 | |
| PIF | Polaris Infrastructure Inc | 7.5477 | -0.1099 | -1.44 | 51.2 K | |
| AEM | Agnico Eagle Mines Ltd | 67.2027 | -0.9763 | -1.43 | 656.09 K | |
| ORIO | ORIO | 10.35 | -0.15 | -1.43 | 15.27 K | |
| EMA | Emera Incorporated | 39.522 | -0.5615 | -1.4 | 613.56 K | |
| CTC | Canadian Tire Corp Ltd | 154.5629 | -2.0984 | -1.34 | 2.48 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.8119 | -0.1583 | -1.32 | 13 K | |
| DOL | Dollarama Inc | 43.2058 | -0.5783 | -1.32 | 988.2 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.1742 | -0.0818 | -1.31 | 2.9 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 7.5411 | -0.0971 | -1.27 | 6.1 K | |
| SHOP | Shopify Inc | 51.085 | -0.657 | -1.27 | 2.52 M | |
| K | Kinross Gold Corp | 4.9865 | -0.063 | -1.25 | 2.34 M | |
| AQN-PD | Algonquin Power & Utilities Corp | 13.152 | -0.1618 | -1.22 | 2.6 K | |
| EIT-PA | Canoe EIT Income Fund Pref | 18.9709 | -0.2302 | -1.2 | 1.1 K | |
| PWF-PT | Power Financial Corp Pref T | 12.3155 | -0.1449 | -1.16 | 7.75 K | |
| SLF-PJ | Sun Life Financial Inc | 8.8108 | -0.1015 | -1.14 | 8.48 K | |
| HPS-A | Hammond Power Solutions Inc | 6.8778 | -0.0783 | -1.13 | 1.7 K | |
| H | Hydro One Ltd | 20.8605 | -0.2366 | -1.12 | 688.1 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.8551 | -0.0851 | -1.07 | 3.3 K | |
| RAY | Stingray Group Inc. | 4.9077 | -0.0529 | -1.07 | 98.7 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 30.1418 | -0.3221 | -1.06 | 609.62 K | |
| EXE | Extendicare Inc | 5.7546 | -0.061 | -1.05 | 142.1 K | |
| BBD-B | Bombardier Inc Series B | 47.50 | -0.50 | -1.04 | 95.04 K | |
| FTS | Fortis Inc | 42.385 | -0.4458 | -1.04 | 1.42 M | |
| RY-PS | Royal Bank of Canada Pref 1st | 13.3281 | -0.1391 | -1.03 | 30.27 K | |
| IVQ | Invesque Inc CAD | 7.728 | -0.0771 | -0.99 | 29.7 K | |
| MFC-PQ | Manulife Financial Corp Pref Class 1 Series 25 | 13.1878 | -0.1314 | -0.99 | 15.22 K | |
| VCM | Vecima Networks Inc | 9.1893 | -0.0905 | -0.98 | 4 K | |
| WDO | Wesdome Gold Mines Ltd | 9.17 | -0.09 | -0.97 | 1.07 M | |
| CSCI | Cosciens Biopharma Inc | 102.00 | -1.00 | -0.97 | 46 | |
| NWC | The North West Company Inc | 21.1482 | -0.2071 | -0.97 | 147.14 K | |
| MTY | Mty Food Group Inc | 48.8555 | -0.4727 | -0.96 | 83.3 K | |
| EQB | EQB Inc | 49.0394 | -0.4702 | -0.95 | 74.6 K | |
| TCS | Tecsys Inc J | 18.7358 | -0.1792 | -0.95 | 4.3 K | |
| HOT-U | American Hotel Income Properties LP | 4.5373 | -0.0432 | -0.94 | 1 K | |
| FNV | Franco-Nevada Corp | 120.1788 | -1.1408 | -0.94 | 518.3 K | |
| BPO-PG | Brookfield Office Properties Inc | 12.6568 | -0.1195 | -0.94 | 16.27 K | |
| LIF | Labrador Iron Ore Royalty Corp | 14.1676 | -0.1271 | -0.89 | 342.32 K | |
| BIP-PF | Brookfield Infrastructure Partners Pref Class A | 15.2959 | -0.1366 | -0.89 | 22.4 K | |
| MFC-PP | Manulife Financial Corp Pref Class 1 Series 4 | 8.7361 | -0.0751 | -0.85 | 6.85 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 13.4977 | -0.1133 | -0.83 | 108.65 K | |
| CAS | Cascades Inc | 9.2149 | -0.0772 | -0.83 | 188.11 K | |
| BPO-PE | Brookfield Office Properties Inc Pref E | 14.104 | -0.117 | -0.82 | 7.55 K | |
| TGO | Terago Inc | 7.37 | -0.06 | -0.81 | 15.8 K | |
| QBR-B | Quebecor Inc | 26.3156 | -0.2079 | -0.78 | 446.5 K | |
| SSRM | Ssr Mining Inc | 20.8494 | -0.1628 | -0.77 | 271 K | |
| MI-UN | Minto Apartment Real Estate Investment Trust | 19.1315 | -0.1488 | -0.77 | 111.04 K | |
| CM-PS | Canadian Imperial Bank of Commerce Pref Class A | 12.3801 | -0.0955 | -0.77 | 15.4 K | |
| BCE-PM | BCE Inc Pref M | 10.7578 | -0.0829 | -0.76 | 68.9 K | |
| AIM-PC | Aimia Inc Pref C | 11.3548 | -0.0869 | -0.76 | 450 | |
| RCI-B | Rogers Communications Inc | 50.0149 | -0.3771 | -0.75 | 955.3 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 11.2546 | -0.0848 | -0.75 | 11.2 K | |
| AQN | Algonquin Power and Utilities Corp | 12.9338 | -0.0973 | -0.75 | 1.37 M | |
| QSR | Restaurant Brands International Inc | 68.7872 | -0.5051 | -0.73 | 626 K | |
| MUX | Mcewen Mining Inc | 13.70 | -0.10 | -0.72 | 63.56 K | |
| EFN | Element Fleet Management Corp | 9.704 | -0.0705 | -0.72 | 514.59 K | |
| DCBO | Docebo Inc | 16.00 | -0.115 | -0.71 | 39.1 K | |
| BIP-PE | Brookfield Infrastructure Partners LP Pref A | 15.0953 | -0.1082 | -0.71 | 7.9 K | |
| SPPP | Sprott Physical Platinum Palladium CAD | 18.65 | -0.13 | -0.69 | 200 | |
| GWO | Great-West Lifeco Inc | 24.0988 | -0.1653 | -0.68 | 830.43 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 12.2631 | -0.0837 | -0.68 | 11.55 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 19.0606 | 27.9 B | -0.1672 | -0.87 | 34.1 K |
| LUGDF | Lundin Gold Inc | 5.686 | 13.91 B | -0.1361 | -2.34 | 49 K |
| LNWO | Light & Wonder, Inc. | 26.98 | 5.9 B | -0.61 | -2.21 | 370.7 K |
| WEXPF | Western Exploration Inc | 14.532 | 25.32 M | -3.3242 | -18.62 | 110 |
| KLDI | KLDiscovery Inc | 10.03 | 5.67 M | -0.10 | -0.99 | 46.88 K |
| AJYG | AJ1G Inc | 69.60 | 2.23 M | -2.40 | -3.33 | 126 |
| LIFD | LFTD Partners Inc | 3.20 | 2.22 M | -0.25 | -7.25 | 200 |
| ERFB | ERF Wireless Inc | 35.00 | 84.13 K | -5.00 | -12.5 | 509.97 K |
| HCANF | Halo Collective Inc | 2200.00 | 15.08 K | -100.00 | -4.35 | 26 |
| AFIIQ | Armstrong Flooring Inc | 4.22 | 2.18 K | -0.04 | -0.94 | 76.5 K |
| CYRNQ | CYRNQ | 26.10 | 799 | -1.10 | -4.04 | 2.1 K |
| STMH | Stem Holdings Inc | 81.00 | 666 | -4.00 | -4.71 | 18 |
| SYNE | Synthesis Energy Systems Inc | 5.82 | 157 | -0.15 | -2.51 | 64.07 K |
| CLABF | Core One Labs Inc | 6.72 | -0.0576 | -0.85 | 1.33 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VVTM | VVT Med Inc. | 14.0187 | -4.6729 | -25 | 2 | |
| GIP | Green Impact Partners Inc | 3.50 | -0.50 | -12.5 | 490 | |
| LFST | Lifeist Wellness Inc | 5.40 | -0.70 | -11.48 | 61.05 K | |
| ELXR | Elixxer Ltd | 4.00 | -0.50 | -11.11 | 1.18 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | -0.50 | -11.11 | 80 | |
| RMI | Ridgestone Mining Inc | 3.80 | -0.40 | -9.52 | 100 | |
| GBU | Gabriel Resources Ltd | 6.50 | -0.40 | -5.8 | 185.11 K | |
| ARU | Aurania Resources Ltd | 3.45 | -0.15 | -4.17 | 33.78 K | |
| LA | Los Andes Copper Ltd | 4.00 | -0.15 | -3.61 | 99.5 K | |
| MPH | Medicure Inc | 4.70 | -0.10 | -2.08 | 1.2 K | |
| CAMB | Cambria Gold Mines Inc. | 32.00 | -0.50 | -1.54 | 22.4 K | |
| NET-UN | Canadian Net Real Estate Investment Trust | 4.8622 | -0.0715 | -1.45 | 150 |