Loser Volumes for 14 May 2020 from 00:00:00 until 23:59:59
Loser Volumes for 14 May 2020 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 | 6.20 | 4.58 B | -0.30 | -4.62 | 3.71 K |
| SEB | Seaboard Corporation | 2931.9055 | 4.15 B | -86.6826 | -2.87 | 500 |
| NHC | National Healthcare Corp | 49.7209 | 3.41 B | -1.9784 | -3.83 | 89.9 K |
| NOG | Northern Oil and Gas | 6.8806 | 1.95 B | -0.1619 | -2.3 | 501.32 K |
| FISK | Empire State Realty Op LP Se | 5.8816 | 1.57 B | -0.2028 | -3.33 | 110 |
| OGCP | Empire State Realty Op LP Se | 5.8766 | 1.51 B | -0.4792 | -7.54 | 102 |
| TMP | Tompkinstrustco | 45.5816 | 1.36 B | -0.2847 | -0.62 | 71.1 K |
| NEWP | New Pacific Metals Corp | 4.54 | 792.1 M | -0.16 | -3.4 | 151.8 K |
| ELA | Envela Corp | 3.28 | 663.63 M | -0.14 | -4.09 | 154.4 K |
| BHB | Bar Harbor Bankshares | 13.5488 | 630.51 M | -0.1187 | -0.87 | 58.7 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 413.99 M | -0.90 | -10.47 | 148.03 K |
| ELMD | Electromed Inc | 14.17 | 376.16 M | -0.74 | -4.96 | 277.1 K |
| CIX | Compx International Inc | 8.8066 | 315.22 M | -0.2949 | -3.24 | 2.15 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 9.6758 | 311.88 M | -0.2781 | -2.79 | 33.3 K |
| SENS | Senseonics Holdings | 9.80 | 286.07 M | -0.68 | -6.49 | 223.94 K |
| ERC | Wells Fargo Advantage Multi-Sector | 5.6299 | 256.97 M | -0.058 | -1.02 | 71.3 K |
| ELLO | Ellomay Capital Ltd | 17.53 | 253.61 M | -2.47 | -12.35 | 818 |
| FRD | Friedman Industries Inc | 4.3475 | 238.95 M | -0.0949 | -2.14 | 1.6 K |
| GENC | Gencor Industries IN | 10.86 | 220.16 M | -0.15 | -1.36 | 28.81 K |
| GORO | Gold Resource Corp | 3.2627 | 205.6 M | -0.0262 | -0.8 | 1.15 M |
| INFU | Infusystems Holdings | 10.34 | 205.05 M | -0.43 | -3.99 | 87.2 K |
| CMT | Core Molding Technologies Inc | 3.12 | 200.81 M | -0.37 | -10.6 | 37.2 K |
| ESP | Espey Mfg. & Electronics | 15.0712 | 194.65 M | -0.1292 | -0.85 | 400 |
| ACU | Acme United Corp | 19.7763 | 181.41 M | -0.631 | -3.09 | 5.5 K |
| KULR | Kulr Technology Group Inc | 7.60 | 178.09 M | -1.20 | -13.64 | 163 |
| BCV | Bancroft Convertible Fund | 12.6563 | 146.41 M | -0.0874 | -0.69 | 27.2 K |
| USBC | USBC, Inc. | 68.00 | 125.66 M | -2.80 | -3.95 | 1.68 K |
| GLU | Gabelli Global Utility | 9.7914 | 115.61 M | -0.2345 | -2.34 | 14.8 K |
| MHH | Mastech Holdings Inc | 15.91 | 94.67 M | -0.14 | -0.87 | 31.09 K |
| ANVS | Annovis Bio Inc | 3.45 | 82.11 M | -0.17 | -4.7 | 8.8 K |
| BDL | Flanigan's Enterprises | 13.8612 | 81.22 M | -0.1201 | -0.86 | 326 |
| DIT | Amcon Distributing Company | 46.8589 | 68.32 M | -2.1634 | -4.41 | 400 |
| DXR | Daxor Corp | 14.80 | 60.6 M | -0.40 | -2.63 | 4 K |
| UAVS | Ageagle Aerial Systems Inc | 1270.00 | 49.64 M | -30.00 | -2.31 | 11.3 K |
| LGL | LGL Group | 3.2504 | 45.39 M | -0.0829 | -2.49 | 28.91 K |
| INDO | Indonesia Energy Corp Ltd | 4.38 | 42.93 M | -0.45 | -9.32 | 1.4 K |
| AREN | The Arena Group Holdings Inc | 10.56 | 40.22 M | -0.88 | -7.69 | 895 |
| MYO | Myomo Inc | 4.28 | 39.8 M | -0.09 | -2.06 | 248.9 K |
| SER | Serina Therapeutics Inc | 24.2857 | 28.5 M | -0.7143 | -2.86 | 2.67 K |
| INLX | Intellinetics Inc | 4.60 | 28.32 M | -0.05 | -1.08 | 200 |
| CKX | Ckx Lands | 8.05 | 22.71 M | -0.28 | -3.36 | 244 |
| MYND | Mynd.Ai Inc ADR | 14.8502 | 17.72 M | -0.092 | -0.62 | 810 |
| VNRX | Volitionrx Ltd | 3.71 | 16.69 M | -0.41 | -9.95 | 253.02 K |
| REED | Reed's, Inc. | 180.03 | 15.77 M | -2.97 | -1.62 | 910 |
| PHGE | Biomx Ltd | 1189.40 | 3.76 M | -110.20 | -8.48 | 83 |
| MI | Nft Limited Class A Ordinary Share | 81.50 | 2.17 M | -5.50 | -6.32 | 24 |
| VTAK | Catheter Precision Inc | 201875.00 | 2.13 M | -26125.00 | -11.46 | 2 |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.495 | -0.3808 | -1.59 | 775 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QNTM | Quantum BioPharma Ltd Ordinary Shares - Class B (Sub Voting) | 239.20 | 32.78 M | -1.30 | -0.54 | 227 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 274.8698 | 422.05 B | -2.2009 | -0.79 | 3.72 M |
| AZN | Astrazeneca Plc ADR | 93.7273 | 302.65 B | -3.171 | -3.27 | 2.5 M |
| SNY | Sanofi-Aventis S.A. ADR | 39.069 | 103.32 B | -0.5245 | -1.32 | 1.37 M |
| EQIX | Equinix Inc | 588.985 | 98.82 B | -17.4571 | -2.88 | 800.5 K |
| DDOG | Datadog Inc | 65.19 | 92.68 B | -4.80 | -6.86 | 13.38 M |
| ADBE | Adobe Systems Inc | 355.39 | 87.34 B | -3.17 | -0.88 | 2.75 M |
| REGN | Regeneron Pharmaceuticals | 567.0293 | 68.59 B | -6.218 | -1.08 | 702.3 K |
| COHR | Coherent Inc | 43.28 | 65.22 B | -1.49 | -3.33 | 2.84 M |
| AXON | Axon Enterprise Inc | 75.60 | 48.12 B | -4.57 | -5.7 | 852.8 K |
| GRMN | Garmin Ltd | 67.8454 | 46.29 B | -0.7636 | -1.11 | 1.06 M |
| ODFL | Old Dominion Freight Line Inc | 72.053 | 45.26 B | -0.6857 | -0.94 | 2.71 M |
| UAL | United Airlines Holdings Inc | 20.30 | 43.27 B | -0.41 | -1.98 | 74.11 M |
| ALNY | Alnylam Pharmaceuticals | 136.20 | 41.76 B | -3.26 | -2.34 | 935.1 K |
| NTRA | Natera Inc | 45.12 | 40 B | -1.83 | -3.9 | 933.79 K |
| ESLT | Elbit Systems Ltd | 123.46 | 37.62 B | -2.0476 | -1.63 | 25.7 K |
| ERIC | Ericsson ADR | 6.6411 | 35.8 B | -0.1307 | -1.93 | 5.21 M |
| MSTR | Strategy | 11.321 | 35.78 B | -0.174 | -1.51 | 1.25 M |
| RYAAY | Ryanair Hlds Plc ADR | 18.7311 | 34.08 B | -0.8932 | -4.55 | 3.4 M |
| MRNA | Moderna Inc | 64.56 | 31.65 B | -0.62 | -0.95 | 12.2 M |
| VOD | Vodafone Grp Plc ADR | 9.6159 | 30.28 B | -0.1377 | -1.41 | 4.9 M |
| DXCM | Dexcom | 100.7625 | 27.49 B | -1.0375 | -1.02 | 6.08 M |
| INCY | Incyte Corp | 94.83 | 23.35 B | -1.62 | -1.68 | 1.09 M |
| TW | Tradeweb Markets Inc | 57.5186 | 22.41 B | -0.9262 | -1.58 | 907 K |
| GH | Guardant Health Inc | 92.43 | 22.27 B | -3.90 | -4.05 | 842.37 K |
| ROKU | Roku Inc | 116.60 | 21.13 B | -0.96 | -0.82 | 12.16 M |
| VTRS | Viatris Inc | 12.3356 | 19.45 B | -0.2594 | -2.06 | 7.52 M |
| LSCC | Lattice Semicond | 22.98 | 18.71 B | -0.37 | -1.58 | 1.56 M |
| NBIX | Neurocrine Bioscienc | 111.65 | 17.52 B | -2.37 | -2.08 | 921.83 K |
| FITBI | Fifth Third Bancorp | 17.2943 | 17.36 B | -0.209 | -1.19 | 20.55 K |
| TIGO | Millicom International Cellular S.A. | 17.8897 | 15.71 B | -0.2533 | -1.4 | 163.8 K |
| JAZZ | Jazz Pharma Plc | 108.80 | 15.29 B | -3.22 | -2.87 | 477.7 K |
| BBIO | Bridgebio Pharma Inc | 30.60 | 15.12 B | -0.18 | -0.58 | 403.8 K |
| VNOM | Viper Energy LP | 5.897 | 14.63 B | -0.0641 | -1.08 | 744.36 K |
| EXEL | Exelixis Inc | 24.755 | 14.04 B | -1.775 | -6.69 | 5.73 M |
| NTNX | Nutanix Inc | 19.635 | 13.86 B | -0.465 | -2.31 | 3.27 M |
| IONS | Ionis Pharmaceuticals | 52.33 | 13.52 B | -2.10 | -3.86 | 1.04 M |
| LOGI | Logitech Int S.A. | 47.4214 | 13.49 B | -0.4862 | -1.01 | 792.88 K |
| DKNG | Draftkings Inc | 25.31 | 12.84 B | -0.545 | -2.11 | 12.18 M |
| ZBRA | Zebra Technologies | 221.77 | 12.73 B | -1.31 | -0.59 | 457.01 K |
| AXSM | Axsome Thera | 83.50 | 12.57 B | -1.06 | -1.25 | 552.9 K |
| MDGL | Madrigal Pharmaceuticals Inc | 110.44 | 12.18 B | -3.38 | -2.97 | 261.67 K |
| ACGLO | Arch Capital Group Ltd ADR | 16.9141 | 11.86 B | -0.1893 | -1.11 | 28.6 K |
| SANM | Sanmina Corp | 24.73 | 11.78 B | -0.55 | -2.18 | 454.53 K |
| QXO | Qxo Inc | 10.753 | 11.76 B | -0.5376 | -4.76 | 600 |
| CYTK | Cytokinetics | 21.24 | 11.74 B | -0.37 | -1.71 | 798.7 K |
| APA | Apa Corp | 8.9485 | 11.44 B | -0.3195 | -3.45 | 20.15 M |
| BMRN | Biomarin Pharmaceuticals | 91.79 | 11.4 B | -2.89 | -3.05 | 1.74 M |
| VSAT | Viasat Inc | 34.55 | 11.34 B | -0.43 | -1.23 | 510.94 K |
| KTOS | Kratos Defns | 15.52 | 10.38 B | -0.24 | -1.52 | 1.08 M |
| DPZ | Domino's Pizza Inc Common Stock | 349.0425 | 10.37 B | -8.3081 | -2.32 | 741.1 K |
| BPYPP | Brookfield Property Partners LP Pfd Unit Ltd Par | 11.2221 | 10.36 B | -0.1678 | -1.47 | 74.3 K |
| VIAV | Viavi Solutions | 10.68 | 10.28 B | -0.16 | -1.48 | 2.79 M |
| AAOI | Applied Optoelect | 8.50 | 9.71 B | -0.20 | -2.3 | 640.06 K |
| HALO | Halozyme Therapeutic | 23.78 | 9.42 B | -0.36 | -1.49 | 1.39 M |
| ALKS | Alkermes Plc | 14.89 | 9.1 B | -0.52 | -3.37 | 1.69 M |
| AAON | Aaon Inc | 29.6427 | 8.82 B | -0.3678 | -1.23 | 379.2 K |
| AGNCN | Agnc Investment Corp | 13.1464 | 8.68 B | -0.0826 | -0.62 | 79.6 K |
| SFM | Sprouts Farmers Mark | 24.63 | 8.46 B | -0.97 | -3.79 | 3.05 M |
| XP | XP Inc Cl A | 23.2284 | 8.35 B | -1.64 | -6.59 | 3.01 M |
| KNSL | Kinsale Capital Group Inc | 128.9647 | 8.18 B | -0.6922 | -0.53 | 103.1 K |
| TGTX | Tg Therapeuticscmn | 19.93 | 8.16 B | -0.70 | -3.39 | 1.46 M |
| KNTK | Kinetik Holdings Inc | 3.5354 | 7.98 B | -0.0431 | -1.2 | 56.78 K |
| IMVT | Immunovant Inc | 19.36 | 7.96 B | -1.82 | -8.59 | 288.8 K |
| RYTM | Rhythm Pharmaceuticals Inc | 18.30 | 7.83 B | -0.24 | -1.29 | 228.99 K |
| MIRM | Mirum Pharmaceuticals Inc | 16.41 | 7.66 B | -0.25 | -1.5 | 19.36 K |
| MRCY | Mercury Sys Inc | 82.01 | 7.58 B | -2.50 | -2.96 | 403.21 K |
| SYRE | Spyre Therapeutics Inc | 167.75 | 7.52 B | -1.00 | -0.59 | 8.22 K |
| CRUS | Cirrus Logic Inc | 66.57 | 7.38 B | -0.95 | -1.41 | 626.22 K |
| PLXS | Plexus Cp | 57.45 | 7.36 B | -0.61 | -1.05 | 238.11 K |
| LNTH | Lantheus Holdings | 11.55 | 7.15 B | -0.27 | -2.28 | 367.2 K |
| LQDA | Liquidia Corp | 7.49 | 7.02 B | -0.30 | -3.85 | 157.77 K |
| MYRG | MYR Group Inc | 24.07 | 6.74 B | -0.39 | -1.59 | 99.2 K |
| GBCI | Glacier Bancorp Inc | 29.3404 | 6.74 B | -0.1507 | -0.51 | 523.2 K |
| SRRK | Scholar Rock Holding Corp | 16.09 | 6.58 B | -2.32 | -12.6 | 97.21 K |
| LGND | Ligand Pharm | 58.7024 | 6.4 B | -2.6388 | -4.3 | 696.98 K |
| UBSI | United Bkshs Inc | 18.3866 | 6.39 B | -0.1402 | -0.76 | 1.1 M |
| PSMT | Pricesmart Inc | 46.4933 | 6.11 B | -0.2764 | -0.59 | 166.92 K |
| AUB | Atlantic Union Bancshares Corp | 15.6803 | 6.05 B | -0.2649 | -1.66 | 472.93 K |
| APPF | Appfolio Inc | 117.74 | 6.04 B | -0.73 | -0.62 | 104.62 K |
| GDS | Gds Holdings Ltd ADR | 60.88 | 5.98 B | -1.57 | -2.51 | 1.53 M |
| WFRD | Weatherford International Plc | 3.6561 | 5.97 B | -0.1857 | -4.83 | 93.93 K |
| CRSP | Crispr Therapeutics Ag | 55.88 | 5.92 B | -1.49 | -2.6 | 832.62 K |
| XENE | Xenon Pharmaceuticals Inc | 12.72 | 5.89 B | -0.24 | -1.85 | 94.57 K |
| LYFT | Lyft Inc Class A | 27.72 | 5.84 B | -0.65 | -2.29 | 12.56 M |
| RUSHB | Rush Entpr Cl B | 12.3518 | 5.83 B | -0.6479 | -4.98 | 48.36 K |
| NOVT | Novanta Inc | 90.31 | 5.76 B | -3.41 | -3.64 | 238.65 K |
| ENPH | Enphase Energy Inc | 56.98 | 5.68 B | -0.49 | -0.85 | 4.91 M |
| MMYT | Makemytrip Ltd | 12.76 | 5.53 B | -0.38 | -2.89 | 1.12 M |
| VCTR | Victory Capital Holdings Inc Cl A | 11.5587 | 5.49 B | -0.3974 | -3.32 | 369.8 K |
| AMRX | Amneal Pharmaceuticals Inc | 4.10 | 5.47 B | -0.26 | -5.96 | 1.87 M |
| BCPC | Balchem Cp | 77.5926 | 5.42 B | -3.0438 | -3.77 | 250.27 K |
| RDNT | Radnet Inc | 14.00 | 5.41 B | -0.22 | -1.55 | 469.81 K |
| OMAB | Grupo Aeroportuario ADR | 20.2243 | 5.39 B | -0.1092 | -0.54 | 189.78 K |
| TVTX | Travere Therapeutics Inc | 15.21 | 5.29 B | -0.36 | -2.31 | 394.7 K |
| DNTH | Dianthus Therapeutics Inc | 139.52 | 5.16 B | -3.52 | -2.46 | 9.09 K |
| CIGI | Colliers Intl Grp IN | 43.1698 | 5.03 B | -1.3025 | -2.93 | 2.1 M |
| TFSL | Tfs Financial Corp | 8.6445 | 5 B | -0.0881 | -1.01 | 249.3 K |
| TXG | 10X Genomics Inc | 78.97 | 4.95 B | -1.11 | -1.39 | 1.39 M |
| DFTX | Definium Therapeutics, Inc. | 6.66 | 4.82 B | -0.165 | -2.42 | 35.32 K |
| PRIM | Primoris Services Cp | 12.7366 | 4.79 B | -0.3342 | -2.56 | 238.91 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GE | General Electric Company | 27.6184 | 394.44 B | -0.436 | -1.55 | 28.13 M |
| KO | Coca-Cola Company | 36.4216 | 362.01 B | -0.20 | -0.55 | 18 M |
| JPM-PC | JPMorgan Chase & Co | 19.0683 | 332.67 B | -0.2653 | -1.37 | 298.38 K |
| HSBC | HSBC Holdings Plc ADR | 18.1042 | 331.92 B | -0.118 | -0.65 | 5.74 M |
| JPM-PD | JPMorgan Chase & Co | 18.9878 | 326.09 B | -0.1013 | -0.53 | 164.27 K |
| NVS | Novartis Ag ADR | 66.9969 | 305.1 B | -0.9328 | -1.37 | 2.25 M |
| PM | Philip Morris International Inc | 50.5132 | 284.08 B | -0.6169 | -1.21 | 5.88 M |
| BML-PG | Bank of America Corporation | 13.8862 | 257.33 B | -0.4632 | -3.23 | 5.41 K |
| BML-PH | Bank of America Corporation | 14.0227 | 254.47 B | -0.1951 | -1.37 | 14.65 K |
| BAC-PB | Bank of America Corporation | 17.4861 | 252.57 B | -0.1176 | -0.67 | 66.16 K |
| BAC-PK | Bank of America Corporation | 18.6007 | 246.3 B | -0.0987 | -0.53 | 68.88 K |
| BAC-PL | Bank of America Corporation | 947.8834 | 241.22 B | -11.0013 | -1.15 | 7.33 K |
| BML-PL | Bank of America Corporation | 14.9506 | 237.42 B | -0.0793 | -0.53 | 50.58 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0612 | 232.42 B | -0.0321 | -1.04 | 2.28 M |
| BAC-PE | Bank of America Corporation | 16.2349 | 228.9 B | -0.1198 | -0.73 | 10.62 K |
| TM | Toyota Motor Corp Ltd | 106.213 | 227.55 B | -0.7356 | -0.69 | 255.3 K |
| SHEL | Royal Dutch Shell Plc ADR | 30.17 | 216.27 B | -0.87 | -2.8 | 9.76 M |
| ANET | Arista Networks Inc | 12.8494 | 201.45 B | -0.5081 | -3.8 | 12.6 M |
| WFC-PY | Wells Fargo & Company | 21.4689 | 192.44 B | -0.3216 | -1.48 | 200.92 K |
| SAP | SAP Ag ADR | 100.8648 | 191.68 B | -0.847 | -0.83 | 653.2 K |
| WFC-PL | Wells Fargo & Company | 1122.9478 | 186.42 B | -10.8386 | -0.96 | 20.97 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 36.3858 | 157.31 B | -0.6352 | -1.72 | 3.71 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.0837 | 155.85 B | -0.0322 | -0.78 | 2.3 M |
| UBER | Uber Technologies Inc | 32.79 | 151.51 B | -0.23 | -0.7 | 32.91 M |
| CRM | Salesforce.com Inc | 164.5837 | 136.04 B | -2.6018 | -1.56 | 7.44 M |
| UL | Unilever Plc ADR | 47.4454 | 135.3 B | -0.3417 | -0.72 | 1.16 M |
| BTI | British American Tobacco Industries ADR | 23.4761 | 133.44 B | -0.4111 | -1.72 | 1.69 M |
| HDB | Hdfc Bank Ltd ADR | 15.9145 | 132.29 B | -0.1651 | -1.03 | 14.6 M |
| LMT | Lockheed Martin Corp | 303.0112 | 125.87 B | -6.7189 | -2.17 | 1.78 M |
| SYK | Stryker Corp | 168.4273 | 125.18 B | -1.6525 | -0.97 | 2.23 M |
| BMO | Bank of Montreal | 34.6467 | 121.96 B | -0.2698 | -0.77 | 1.51 M |
| GSK | Glaxosmithkline Plc ADR | 31.7373 | 107.53 B | -1.0937 | -3.33 | 4.83 M |
| IBN | Icici Bank Ltd ADR | 8.4233 | 105.75 B | -0.0483 | -0.57 | 8.5 M |
| BN | Brookfield Corporation | 15.3621 | 97.01 B | -0.1805 | -1.16 | 7.47 M |
| HCA | Hca Holdings Inc | 94.6226 | 91.07 B | -1.0877 | -1.14 | 3.94 M |
| FCX | Freeport-Mcmoran Inc | 7.74 | 87.65 B | -0.1027 | -1.31 | 33.96 M |
| SHW | Sherwin-Williams Company | 172.4692 | 86.93 B | -0.8756 | -0.51 | 1.63 M |
| ACN | Accenture Plc | 162.8555 | 84.05 B | -0.9138 | -0.56 | 2.77 M |
| NGG | National Grid Transco Plc ADR | 38.7903 | 82.45 B | -0.6163 | -1.56 | 385.6 K |
| NOC | Northrop Grumman Corp | 282.6285 | 77.98 B | -7.7288 | -2.66 | 1.12 M |
| CP | Canadian Pacific Railway | 42.3167 | 77.93 B | -1.0579 | -2.44 | 3.13 M |
| MPC | Marathon Petroleum Corp | 25.7485 | 77.76 B | -0.1333 | -0.52 | 7.94 M |
| AMT | American Tower Corp | 193.4371 | 77.35 B | -1.2889 | -0.66 | 2.11 M |
| CL | Colgate-Palmolive Company | 58.2164 | 76.12 B | -1.0765 | -1.82 | 5 M |
| CNI | Canadian National Railway | 69.5602 | 73.74 B | -0.7618 | -1.08 | 929.63 K |
| MSI | Motorola Solutions | 117.935 | 70.16 B | -0.9726 | -0.82 | 1.59 M |
| EOG | Eog Resources | 36.8206 | 69.66 B | -0.4955 | -1.33 | 5.9 M |
| MFC | Manulife Financial Corp | 8.2871 | 68.59 B | -0.0652 | -0.78 | 5.56 M |
| USB-PP | U.S. Bancorp | 22.7186 | 68.09 B | -0.1816 | -0.79 | 95.48 K |
| BSX | Boston Scientific Corp | 35.50 | 67.09 B | -0.27 | -0.75 | 6.56 M |
| GS-PD | The Goldman Sachs Group Inc | 14.5866 | 67.07 B | -0.126 | -0.86 | 115.62 K |
| MS-PI | Morgan Stanley | 21.9326 | 66.94 B | -0.1191 | -0.54 | 43.63 K |
| MS-PA | Morgan Stanley | 18.3002 | 66.76 B | -0.0969 | -0.53 | 68.48 K |
| MS-PK | Morgan Stanley | 21.6097 | 65.81 B | -0.2154 | -0.99 | 99.25 K |
| MS-PF | Morgan Stanley | 21.8941 | 64.42 B | -0.2372 | -1.07 | 86.28 K |
| SE | Sea Ltd ADR | 61.59 | 63.27 B | -0.39 | -0.63 | 5.3 M |
| DLR | Digital Realty Trust | 108.1616 | 61.99 B | -0.5704 | -0.52 | 2.62 M |
| DUK-PA | Duke Energy Corporation | 19.6124 | 61.29 B | -0.211 | -1.06 | 98.83 K |
| RELX | Relx Plc ADR | 19.4612 | 56.08 B | -0.2551 | -1.29 | 1.19 M |
| CAH | Cardinal Health | 40.6255 | 55.96 B | -0.2577 | -0.63 | 2.64 M |
| DEO | Diageo Plc ADR | 115.5261 | 45.67 B | -2.6608 | -2.25 | 882.2 K |
| FERG | Ferguson Plc | 61.5983 | 44.65 B | -2.3362 | -3.65 | 283 |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 51.1073 | 44.05 B | -0.6141 | -1.19 | 1.25 M |
| BDX | Becton Dickinson and Company | 180.0713 | 43.56 B | -2.2413 | -1.23 | 1.67 M |
| IX | Orix Corp ADR | 7.5429 | 42.84 B | -0.0854 | -1.12 | 451.5 K |
| CCJ | Cameco Corp | 9.612 | 42.05 B | -0.4614 | -4.58 | 5.02 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 10.97 | 40.34 B | -0.08 | -0.72 | 11.52 M |
| CLS | Celestica Inc | 5.53 | 38.66 B | -0.14 | -2.47 | 419.84 K |
| ARES | Ares Management LP | 27.1538 | 38.56 B | -0.452 | -1.64 | 1.05 M |
| WDS | Woodside Energy Group Ltd | 11.6712 | 38.5 B | -0.4554 | -3.76 | 37.51 K |
| HSY | Hershey Foods Corp | 113.6571 | 36.95 B | -0.7287 | -0.64 | 1.15 M |
| HMC | Honda Motor Company ADR | 18.5799 | 36.36 B | -0.3114 | -1.65 | 1.15 M |
| KR | Kroger Company | 24.2946 | 35.69 B | -0.8597 | -3.42 | 11.1 M |
| IRM | Iron Mountain Inc | 16.8959 | 34.86 B | -0.1343 | -0.79 | 3.33 M |
| PUK | Prudential Public Ltd Company ADR | 22.6608 | 34.43 B | -0.5106 | -2.2 | 727.27 K |
| ALC | Alcon Inc | 54.823 | 33.97 B | -0.5389 | -0.97 | 1.76 M |
| CCI | Crown Castle International Corp | 116.4109 | 33.43 B | -0.8805 | -0.75 | 1.72 M |
| ALL-PB | The Allstate Corporation | 16.8578 | 32.62 B | -0.086 | -0.51 | 26.7 K |
| UI | Ubiquiti Networks | 164.0063 | 31.8 B | -3.4772 | -2.08 | 109.81 K |
| PSA-PK | Public Storage | 21.8939 | 31.53 B | -0.1339 | -0.61 | 8.35 K |
| RMD | Resmed Inc | 155.1764 | 30.41 B | -1.3427 | -0.86 | 518.6 K |
| TDY | Teledyne Technologies Inc | 314.73 | 30.21 B | -4.79 | -1.5 | 165 K |
| ATO | Atmos Energy Corp | 81.726 | 29.52 B | -1.335 | -1.61 | 991.4 K |
| EQR | Equity Residential | 45.5245 | 26.98 B | -0.8706 | -1.88 | 3.29 M |
| PHG | Koninklijke Philips Electronics ADR | 35.9364 | 26.96 B | -0.945 | -2.56 | 1.16 M |
| FTI | Technipfmc Plc | 4.8525 | 26.61 B | -0.1678 | -3.34 | 4.64 M |
| SW | Smurfit Westrock Plc | 28.1915 | 24.09 B | -1.8566 | -6.18 | 1.64 K |
| CHD | Church & Dwight Company | 68.0394 | 23.36 B | -0.3832 | -0.56 | 1.86 M |
| DLR-PJ | Digital Realty Trust Inc | 18.0466 | 21.49 B | -0.1068 | -0.59 | 16.83 K |
| IFF | International Flavors & Fragrances | 107.4766 | 21.4 B | -2.8052 | -2.54 | 1.89 M |
| SOJC | Southern Company Series 2017B 5.25% Junior | 18.636 | 21.34 B | -0.1879 | -1 | 41.84 K |
| RBA | Ritchie Bros. Auctioneers Inc | 36.3855 | 21.02 B | -0.2775 | -0.76 | 851 K |
| ESS | Essex Property Trust | 181.5391 | 20.56 B | -4.6553 | -2.5 | 479.4 K |
| GIS | General Mills | 50.7644 | 20.05 B | -1.1017 | -2.12 | 4.16 M |
| SNX | Synnex Corp | 41.4256 | 19.72 B | -1.5542 | -3.62 | 520.91 K |
| HIG-PG | The Hartford Financial Services Group Inc | 19.25 | 18.65 B | -0.2392 | -1.23 | 9.71 K |
| FN | Fabrinet | 55.93 | 17.9 B | -1.19 | -2.08 | 425.08 K |
| BWXT | Bwx Technologies Inc | 47.9928 | 17.5 B | -2.2592 | -4.5 | 1.27 M |
| STT-PG | State Street Corporation | 22.5686 | 17.07 B | -0.2371 | -1.04 | 65.04 K |
| MAA | Mid-America Apartment Communities | 85.5562 | 16.97 B | -2.0838 | -2.38 | 1.05 M |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PGIC | Premium Global Income Split Corp | 20.5946 | -2.7701 | -11.86 | 19 | |
| FEC | Frontera Energy Corp | 3.1574 | -0.3329 | -9.54 | 165.1 K | |
| EQB | EQB Inc | 24.7872 | -2.0593 | -7.67 | 374.4 K | |
| FM | First Quantum Minerals Ltd | 7.3036 | -0.602 | -7.61 | 3.09 M | |
| SLF-PK | Sun Life Financial Inc | 8.0274 | -0.6084 | -7.05 | 1.15 K | |
| EFX | Enerflex Ltd | 4.7033 | -0.3547 | -7.01 | 530.7 K | |
| BBD-PC | Bombardier Inc Pref C | 4.1403 | -0.2936 | -6.62 | 37.02 K | |
| BOS | Airboss America J | 11.4366 | -0.7928 | -6.48 | 255.49 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 6.819 | -0.4524 | -6.22 | 400 | |
| TWM | Tidewater Midstream and Infras Ltd | 212.6291 | -13.9429 | -6.15 | 1.55 K | |
| TVK | Terravest Capital Inc | 13.8763 | -0.8541 | -5.8 | 2.45 K | |
| AFN | Ag Growth International Inc | 24.0571 | -1.3694 | -5.39 | 130.3 K | |
| CCL-A | CCL Industries Inc | 36.8646 | -2.0257 | -5.21 | 1.6 K | |
| ERO | Ero Copper Corp | 14.98 | -0.82 | -5.19 | 333.6 K | |
| NPI-PB | Northland Power Inc Pref B | 7.1605 | -0.3906 | -5.17 | 1.8 K | |
| CMG | Computer Modelling Group Ltd | 3.4775 | -0.1857 | -5.07 | 102.8 K | |
| FIH-U | Fairfax India Holdings Corporation | 7.03 | -0.36 | -4.87 | 52.4 K | |
| ADEN | Adentra Inc | 10.2368 | -0.5082 | -4.73 | 29.7 K | |
| TWC | Twc Enterprises Ltd | 7.5317 | -0.3738 | -4.73 | 8.9 K | |
| CCO | Cameco Corp | 13.5293 | -0.6382 | -4.5 | 1.71 M | |
| LUN | Lundin Mining Corp | 4.8566 | -0.2249 | -4.43 | 3.21 M | |
| HOM-UN | BSR Real Estate Investment Trust | 10.0569 | -0.4522 | -4.3 | 29.23 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 10.1994 | -0.4509 | -4.23 | 5.6 K | |
| WPK | Winpak Ltd | 37.8078 | -1.5942 | -4.05 | 71.99 K | |
| ADW-A | Andrew Peller Limited | 6.5041 | -0.2678 | -3.95 | 9.16 K | |
| RCH | Richelieu Hardware Ltd | 23.2972 | -0.9234 | -3.81 | 86.34 K | |
| HOM-U | BSR Real Estate Investment Trust | 7.167 | -0.2726 | -3.66 | 77.5 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 7.4584 | -0.278 | -3.59 | 2.3 K | |
| LSPD | Lightspeed Commerce Inc. | 22.95 | -0.84 | -3.53 | 1.49 M | |
| XTD-PA | TDb Split Corp Pref A | 6.7486 | -0.2438 | -3.49 | 894 | |
| SGR-U | Slate Grocery REIT | 3.3411 | -0.1179 | -3.41 | 5.3 K | |
| ALA-PG | Altagas Ltd Pref G | 8.9662 | -0.308 | -3.32 | 135 | |
| CIGI | Colliers International Group Inc | 60.7252 | -2.0821 | -3.32 | 670.57 K | |
| MKP | Mcan Mortgage Corp | 6.1881 | -0.21 | -3.28 | 43.66 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 7.9662 | -0.2686 | -3.26 | 7.57 K | |
| BCE-PE | Bce Inc Pref E | 7.187 | -0.2402 | -3.23 | 13.02 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.7217 | -0.7889 | -3.22 | 300.3 K | |
| NUAG | New Pacific Metals Corp | 6.3057 | -0.2078 | -3.19 | 209.59 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 6.0388 | -0.1973 | -3.16 | 950 | |
| BCE-PB | BCE Inc Pref AB | 7.2219 | -0.2274 | -3.05 | 3.7 K | |
| EIF | Exchange Income Corp | 15.0247 | -0.4668 | -3.01 | 599.1 K | |
| CLS | Celestica Inc Sv | 7.78 | -0.24 | -2.99 | 188.8 K | |
| PRN | Profound Medical Corp | 16.98 | -0.52 | -2.97 | 244.7 K | |
| WPRT | Westport Fuel Systems Inc | 16.50 | -0.50 | -2.94 | 11.06 K | |
| LIF | Labrador Iron Ore Royalty Corp | 10.7465 | -0.3214 | -2.9 | 212.49 K | |
| SLF-PJ | Sun Life Financial Inc | 6.0102 | -0.1786 | -2.89 | 10.75 K | |
| BHC | Bausch Health Companies Inc | 22.38 | -0.66 | -2.86 | 472.09 K | |
| ENB-PV | Enbridge Inc Pref 1 | 9.2479 | -0.2722 | -2.86 | 24.85 K | |
| GTE | Gran Tierra Energy Inc | 3.40 | -0.10 | -2.86 | 138.24 K | |
| NOA | North American Construction Group Ltd | 6.2168 | -0.1812 | -2.83 | 105.2 K | |
| BCE-PD | Bce Inc Pref D | 7.1725 | -0.207 | -2.81 | 29.6 K | |
| CP | Canadian Pacific Kansas City Ltd | 59.3202 | -1.7092 | -2.8 | 1.47 M | |
| PWF-PT | Power Financial Corp Pref T | 9.7493 | -0.2786 | -2.78 | 3.28 K | |
| PXT | Parex Resources Inc | 9.8467 | -0.2807 | -2.77 | 737.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 75.1637 | -2.1403 | -2.77 | 701 K | |
| GH | Gamehost Inc | 3.7473 | -0.1066 | -2.77 | 11.8 K | |
| EFN | Element Fleet Management Corp | 7.1983 | -0.2044 | -2.76 | 2.32 M | |
| ISC | Information Services Corp | 10.9656 | -0.3064 | -2.72 | 900 | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 7.2245 | -0.2007 | -2.7 | 2.09 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.6226 | -0.2362 | -2.67 | 5.39 K | |
| FOOD | Goodfood Market Corp | 4.39 | -0.12 | -2.66 | 276.96 K | |
| BCE-PG | Bce Inc Pref G | 8.1072 | -0.2211 | -2.65 | 100 | |
| BPO-PG | Brookfield Office Properties Inc | 8.4877 | -0.2309 | -2.65 | 5.75 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 11.5577 | -0.3086 | -2.6 | 2.63 K | |
| GIL | Gildan Activewear Inc | 16.3421 | -0.4341 | -2.59 | 1.3 M | |
| ONEX | Onex Corp | 58.4722 | -1.496 | -2.49 | 450 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.4713 | -0.242 | -2.49 | 2.26 K | |
| TPX-B | Molson Coors Canada Inc | 44.612 | -1.1393 | -2.49 | 27.35 K | |
| NFI | Nfi Group Inc. | 12.6938 | -0.3229 | -2.48 | 376.99 K | |
| XTC | Exco Tech | 4.6207 | -0.1168 | -2.47 | 29.99 K | |
| BCE-PS | Bce Inc Pref S | 7.1933 | -0.1801 | -2.44 | 3.4 K | |
| ENB-PY | Enbridge Inc Pref 3 | 7.5033 | -0.1851 | -2.41 | 10.5 K | |
| REAL | Real Matters Inc | 21.11 | -0.52 | -2.4 | 535.46 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.0047 | -0.0985 | -2.4 | 400 | |
| BN-PN | Brookfield Corporation | 13.843 | -0.3374 | -2.38 | 3.68 K | |
| SIA | Sienna Senior Living Inc | 6.9585 | -0.167 | -2.34 | 713.96 K | |
| ET | Evertz Technologies Ltd | 6.437 | -0.1541 | -2.34 | 13.9 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 7.1367 | -0.166 | -2.27 | 800 | |
| CAE | Cae Inc | 19.47 | -0.45 | -2.26 | 1.53 M | |
| X | TMX Group Ltd | 21.6251 | -0.498 | -2.25 | 1.29 M | |
| FTU-PB | US Financial 15 Split Corp Pref B | 3.0756 | -0.0708 | -2.25 | 2.45 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.6296 | -0.1507 | -2.22 | 2.9 K | |
| CSCI | Cosciens Biopharma Inc | 132.00 | -3.00 | -2.22 | 16 | |
| ENB-PJ | Enbridge Inc Pref 7 | 8.0382 | -0.1817 | -2.21 | 1.5 K | |
| IFP | Interfor Corp | 7.597 | -0.169 | -2.18 | 217.7 K | |
| MEQ | Mainstreet Eq J | 51.877 | -1.1373 | -2.15 | 6.9 K | |
| BPO-PE | Brookfield Office Properties Inc Pref E | 9.0746 | -0.1941 | -2.09 | 7.82 K | |
| NEO | NEO Performance Materials Inc | 5.7524 | -0.1203 | -2.05 | 5.2 K | |
| BN-PC | Brookfield Corporation | 5.0864 | -0.1058 | -2.04 | 2.4 K | |
| FTS-PM | Fortis Inc Pref M | 10.7695 | -0.223 | -2.03 | 9.15 K | |
| WFC | Wall Financial | 12.9405 | -0.2642 | -2 | 900 | |
| BCE-PY | BCE Inc Pref Y | 7.1931 | -0.1468 | -2 | 7.42 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 7.5062 | -0.1525 | -1.99 | 8.9 K | |
| BN-PM | Brookfield Corporation | 13.9052 | -0.2816 | -1.98 | 2.94 K | |
| NA-PC | National Bank of Canada | 11.826 | -0.2391 | -1.98 | 6.34 K | |
| TSU | Trisura Group Ltd | 11.955 | -0.24 | -1.97 | 69.04 K | |
| ALS | Altius Minerals Corp | 8.2101 | -0.1646 | -1.97 | 84.67 K | |
| TECK-A | Teck Resources Limited | 13.4939 | -0.2697 | -1.96 | 5.23 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 7.8704 | -0.1538 | -1.92 | 9.95 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 7.8114 | -0.1512 | -1.9 | 3.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 7.0518 | 224.17 B | -0.1997 | -2.75 | 3.43 K |
| BYDDY | BYD Company Limited | 11.10 | 92.45 B | -0.41 | -3.56 | 472.01 K |
| MBGAF | Mercedes-Benz Group AG | 26.8318 | 49.3 B | -0.5845 | -2.13 | 54.4 K |
| BRDCY | Bridgestone Corporation | 14.84 | 27.05 B | -0.32 | -2.11 | 29.1 K |
| LNWO | Light & Wonder, Inc. | 10.81 | 5.75 B | -0.06 | -0.55 | 2.21 M |
| NTPIF | Nam Tai Property Inc. | 4.14 | 286.81 M | -0.03 | -0.72 | 12.68 K |
| CMBMF | Cambium Networks Corporation | 4.27 | 8.71 M | -0.25 | -5.53 | 135.68 K |
| AJYG | AJ1G Inc | 45.60 | 2.23 M | -2.40 | -5 | 644 |
| SIRC | Solar Integrated Roofing Corporation | 5.25 | 1.1 M | -0.045 | -0.85 | 252 |
| BRBL | Brewbilt Brewing Co | 193.4906 | 946.91 K | -8.9996 | -4.44 | 281 |
| SEII | Sharing Economy International Inc | 18.00 | 855.22 K | -1.00 | -5.26 | 66 |
| BRGO | Bergio International Inc | 69.95 | 289.83 K | -22.55 | -24.38 | 1.17 K |
| BBRW | BrewBilt Manufacturing Inc | 751.5751 | 158.47 K | -13.5014 | -1.76 | 23 |
| HCANF | Halo Collective Inc | 750.00 | 15.08 K | -25.00 | -3.23 | 34 |
| CYRNQ | CYRNQ | 19.202 | 799 | -0.598 | -3.02 | 383 |
| STMH | Stem Holdings Inc | 43.00 | 666 | -11.00 | -20.37 | 10 |
| MDLM | Medley Management Inc | 3.101 | 612 | -0.088 | -2.76 | 10.95 K |
| YVRLF | Liquid Media Group Ltd. | 7.52 | 482 | -0.50 | -6.23 | 13.44 K |
| LTSAP | Osaic Financial Services, Inc. | 6.6847 | -0.3098 | -4.43 | 45.6 K | |
| HMLPF | HMLPF | 21.01 | -0.9156 | -4.18 | 71.51 K | |
| PSBZP | PS Business Parks Inc. | 20.4596 | -0.1893 | -0.92 | 79 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKRR | SKRR Exploration Inc | 5.20 | -0.80 | -13.33 | 2.04 K | |
| PVF-UN | Partners Value Investments LP | 44.9371 | -3.3823 | -7 | 6.4 K | |
| FCA-U | Firm Capital Apartment Real Estate Investment Trust | 7.9519 | -0.5613 | -6.59 | 15.7 K | |
| EVER | Evergold Corp | 7.10 | -0.40 | -5.33 | 24.87 K | |
| NEXG | NeXGold Mining Corp | 3.12 | -0.12 | -3.7 | 77.72 K | |
| LFST | Lifeist Wellness Inc | 6.80 | -0.20 | -2.86 | 21.77 K |