Losers for 5 January 2009 from 00:00:00 until 23:59:59
Losers for 5 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1140.3986 | 4.18 B | -33.8254 | -2.88 | 1.4 K |
| PRK | Park National Corp | 31.6079 | 3.75 B | -0.8093 | -2.5 | 20.9 K |
| NHC | National Healthcare Corp | 30.4737 | 3.5 B | -0.255 | -0.83 | 17 K |
| TMP | Tompkinstrustco | 27.6554 | 1.46 B | -1.1566 | -4.01 | 67.54 K |
| BHB | Bar Harbor Bankshares | 6.2467 | 681.04 M | -0.128 | -2.01 | 3.38 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.90 | 340.89 M | -0.20 | -4.88 | 301.57 K |
| LODE | Comstock Mining Inc | 700.00 | 262.94 M | -25.00 | -3.45 | 65 |
| STXS | Stereotaxis Inc | 41.8545 | 137.49 M | -0.6569 | -1.55 | 13.17 K |
| CVU | CPI Aerostructures | 5.41 | 77.64 M | -0.08 | -1.46 | 74.97 K |
| FSP | Franklin Street Properties | 5.3007 | 50.78 M | -0.0683 | -1.27 | 1.03 M |
| CPHI | China Pharma Holdings | 113.00 | 45.79 M | -4.00 | -3.42 | 190 |
| COHN | Cohen & CO Inc | 15.5923 | 40.04 M | -0.3118 | -1.96 | 1.19 K |
| CVM | Cel-Sci Corp | 2175.00 | 26.91 M | -150.00 | -6.45 | 13 |
| CKX | Ckx Lands | 11.2122 | 21.97 M | -0.1883 | -1.65 | 430 |
| INUV | Inuvo Inc | 5.00 | 12.89 M | -1.00 | -16.67 | 14.53 K |
| PW | Power REIT | 11.3992 | 2.94 M | -0.489 | -4.11 | 2.34 K |
| OGEN | Oragenics Inc | 90000.00 | 2.4 M | -3600.00 | -3.85 | 0 |
| TPHS | Trinity Pl Hlds Inc | 9.5601 | 1.48 M | -0.1792 | -1.84 | 9.38 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 13.2195 | 917.33 B | -0.1543 | -1.15 | 48.06 M |
| INTC | Intel Corp | 9.3368 | 517.01 B | -0.1816 | -1.91 | 57.34 M |
| COST | Costco Wholesale | 36.5353 | 426.23 B | -0.7406 | -1.99 | 5.89 M |
| TXN | Texas Instruments | 10.0924 | 255.33 B | -0.1145 | -1.12 | 11.66 M |
| AZN | Astrazeneca Plc ADR | 18.5005 | 242.63 B | -0.4817 | -2.54 | 1.08 M |
| WDC | Western Digital Cp | 7.2244 | 221.51 B | -0.1863 | -2.51 | 4.39 M |
| VZ | Verizon Communications Inc | 12.2323 | 201.42 B | -0.8135 | -6.24 | 36.1 M |
| MRVL | Marvell Technology Inc | 5.9796 | 199.27 B | -0.0767 | -1.27 | 12.33 M |
| PEP | Pepsico Inc | 33.0809 | 192.32 B | -0.2201 | -0.66 | 7.12 M |
| ADI | Analog Devices | 13.0442 | 184.98 B | -0.0667 | -0.51 | 4.38 M |
| QCOM | Qualcomm Inc | 23.8112 | 174.08 B | -0.3919 | -1.62 | 16.6 M |
| GILD | Gilead Sciences Inc | 17.6161 | 171.56 B | -0.4076 | -2.26 | 15.67 M |
| ISRG | Intuitive Surg Inc | 13.9489 | 141.34 B | -0.7633 | -5.19 | 9.41 M |
| ADP | Automatic Data Processing, Inc. | 22.4852 | 108.44 B | -0.2305 | -1.01 | 4.88 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.4146 | 104.76 B | -0.7828 | -4.83 | 2.85 M |
| CME | CME Group Inc | 21.4811 | 97.01 B | -0.2287 | -1.05 | 7.94 M |
| CMCSA | Comcast Corporation | 5.4264 | 92.9 B | -0.2859 | -5 | 74.62 M |
| NTES | Netease Inc ADR | 3.212 | 80.11 B | -0.3244 | -9.17 | 12.88 M |
| CTAS | Cintas Corp | 4.64 | 79.84 B | -0.0412 | -0.88 | 5.8 M |
| ROST | Ross Stores Inc | 6.3546 | 78.71 B | -0.1134 | -1.75 | 6.34 M |
| HON | Honeywell International Inc. Common Stock | 21.0016 | 74.15 B | -0.1096 | -0.52 | 7.77 M |
| PCAR | Paccar Inc | 11.5177 | 68.84 B | -0.0751 | -0.65 | 5.77 M |
| AEP | American Electric Power Company | 17.091 | 68.38 B | -0.1573 | -0.91 | 3.48 M |
| COHR | Coherent Inc | 8.7963 | 63.75 B | -0.4427 | -4.79 | 406.2 K |
| FITB | Fifth Third Bancorp | 5.1317 | 52.65 B | -0.1161 | -2.21 | 10.17 M |
| EA | Electronic Arts Inc | 16.222 | 52.58 B | -0.7188 | -4.24 | 8.06 M |
| XEL | XCEL Energy Inc | 10.1792 | 49.45 B | -0.0982 | -0.96 | 2.91 M |
| ODFL | Old Dominion Freight Line Inc | 3.8413 | 43.88 B | -0.3077 | -7.42 | 5.95 M |
| IDXX | Idexx Laboratories | 17.395 | 43.46 B | -0.90 | -4.92 | 1.24 M |
| PAYX | Paychex Inc | 14.6863 | 43.4 B | -0.2891 | -1.93 | 3.94 M |
| MCHP | Microchip Technology | 5.9544 | 42.99 B | -0.0677 | -1.12 | 4.96 M |
| NTAP | Netapp Inc | 10.5637 | 41.06 B | -0.2789 | -2.57 | 8.8 M |
| UAL | United Airlines Holdings Inc | 11.45 | 40.68 B | -0.42 | -3.54 | 6.12 M |
| ESLT | Elbit Systems Ltd | 34.1976 | 36.72 B | -0.7542 | -2.16 | 17.1 K |
| KMB | Kimberly-Clark Corp | 34.3245 | 36.71 B | -0.4341 | -1.25 | 2.42 M |
| HBAN | Huntington Bcshs | 4.446 | 36.19 B | -0.1084 | -2.38 | 5.47 M |
| NTRS | Northern Trust Corp | 34.1174 | 35.02 B | -0.3366 | -0.98 | 2.15 M |
| ERIC | Ericsson ADR | 4.5826 | 33.69 B | -0.0631 | -1.36 | 5.39 M |
| ACGL | Arch Capital Grp Ltd | 7.2247 | 33.66 B | -0.0623 | -0.85 | 3.24 M |
| CASY | Casey's General Stor | 19.1021 | 31.32 B | -0.2828 | -1.46 | 660.39 K |
| WTW | Weight Watchers International, Inc | 46.0922 | 31.32 B | -0.6481 | -1.39 | 506.87 K |
| BIIB | Biogen Inc | 47.44 | 31 B | -1.05 | -2.17 | 4.44 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.575 | 30.55 B | -0.3108 | -3.14 | 1.64 M |
| SATS | Echostar Corp | 9.1343 | 26.67 B | -0.3478 | -3.67 | 149.79 K |
| CINF | Cincinnati Financial | 15.6976 | 26.58 B | -0.1421 | -0.9 | 2.16 M |
| JBHT | J B Hunt Transport | 21.7727 | 26.27 B | -0.6115 | -2.73 | 1.6 M |
| FCNCA | First Citizens Bancs | 139.8367 | 26.1 B | -0.7742 | -0.55 | 8.4 K |
| DLTR | Dollar Tree Inc | 13.94 | 24.87 B | -0.0767 | -0.55 | 5.73 M |
| PFG | Principal Financial Group Inc | 13.2105 | 24.4 B | -0.2977 | -2.2 | 2.39 M |
| EXPD | Expeditors Intl | 26.9604 | 24.19 B | -0.7732 | -2.79 | 2.11 M |
| FFIV | F5 Networks Inc | 22.79 | 22.83 B | -0.43 | -1.85 | 1.86 M |
| MKSI | Mks Instruments Inc | 12.4135 | 21.01 B | -0.082 | -0.66 | 255.3 K |
| PAAS | Pan Amer Silver Corp | 12.6437 | 19.98 B | -0.415 | -3.18 | 1.28 M |
| RGLD | Royal Gold Inc | 37.9612 | 19.55 B | -1.3696 | -3.48 | 802.6 K |
| VTRS | Viatris Inc | 7.9914 | 18.9 B | -0.1297 | -1.6 | 7.01 M |
| EWBC | East West Bancorp | 10.764 | 18.71 B | -0.7848 | -6.8 | 554.15 K |
| LNT | Alliant Energy Corp | 7.8197 | 18.31 B | -0.1723 | -2.16 | 2.37 M |
| ZBRA | Zebra Technologies | 20.74 | 17.91 B | -0.29 | -1.38 | 383.1 K |
| CHRW | C.H. Robinson Ww | 36.5427 | 17.36 B | -1.4277 | -3.76 | 2.71 M |
| GEN | Gen Digital Inc | 5.111 | 17.16 B | -0.1787 | -3.38 | 13.99 M |
| HST | Host Marriott Financial Trust | 4.1905 | 17.14 B | -0.1869 | -4.27 | 12.57 M |
| PNFP | Pinnacle Finl Ptnrs | 25.252 | 16.32 B | -0.3324 | -1.3 | 93.88 K |
| LECO | Lincoln Elec Hld | 19.491 | 15.64 B | -0.1542 | -0.78 | 543 K |
| TTMI | TTM Technologies | 5.46 | 14.75 B | -0.11 | -1.97 | 182.87 K |
| REG | Regency Centers Corp | 21.1934 | 14.34 B | -0.7986 | -3.63 | 1.96 M |
| HAS | Hasbro Inc | 16.9323 | 13.64 B | -0.1036 | -0.61 | 1.89 M |
| ERIE | Erie Indemnity Company | 22.608 | 13.39 B | -0.2418 | -1.06 | 89.9 K |
| CSGP | Costar Group Inc | 3.323 | 13.12 B | -0.028 | -0.84 | 1.53 M |
| SMTC | Semtech Corp | 11.05 | 13.07 B | -0.47 | -4.08 | 775.21 K |
| SEIC | Sei Investments Company | 12.4752 | 12.77 B | -0.3428 | -2.67 | 1.04 M |
| EXEL | Exelixis Inc | 5.16 | 12.7 B | -0.06 | -1.15 | 516.24 K |
| KTOS | Kratos Defns | 12.60 | 12.12 B | -0.40 | -3.08 | 6.55 K |
| UMBF | Ump Financial Corp | 35.6037 | 11.51 B | -0.6206 | -1.71 | 215.6 K |
| MANH | Manhattan Assoc | 3.97 | 11.51 B | -0.0325 | -0.81 | 853.68 K |
| VSAT | Viasat Inc | 23.54 | 11.42 B | -0.40 | -1.67 | 279.7 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 6.3349 | 11.35 B | -0.1529 | -2.36 | 8.67 M |
| TECH | Bio-Techne Cp | 13.3807 | 11.28 B | -0.0877 | -0.65 | 889.9 K |
| WTFC | Wintrust Financial Corp | 16.2527 | 10.96 B | -0.3006 | -1.82 | 185.49 K |
| JKHY | Jack Henry & Assoc | 15.4164 | 10.89 B | -0.1673 | -1.07 | 570.4 K |
| VICR | Vicor Cp | 5.7849 | 10.82 B | -0.3579 | -5.83 | 70.39 K |
| SSB | South State Cp | 23.306 | 10.82 B | -0.2852 | -1.21 | 34.4 K |
| ZION | Zions Bancorp | 17.8082 | 10.54 B | -0.4904 | -2.68 | 1.79 M |
| RMBS | Rambus Inc | 17.38 | 10.52 B | -0.11 | -0.63 | 3.94 M |
| SWKS | Skyworks Solutions | 4.3903 | 10.48 B | -0.0236 | -0.53 | 2.31 M |
| ONB | Old National Bncp | 10.3415 | 10.39 B | -0.1919 | -1.82 | 511.2 K |
| SAIA | Saia Inc | 7.32 | 10.25 B | -0.18 | -2.4 | 124.82 K |
| FDS | FactSet Research Systems Inc | 37.076 | 10.08 B | -0.4193 | -1.12 | 663.66 K |
| PODD | Insulet Corp | 7.58 | 9.94 B | -0.26 | -3.32 | 164.75 K |
| AAL | American Airlines Group | 7.853 | 9.82 B | -0.0566 | -0.72 | 3.46 M |
| TTEK | Tetra Tech Inc | 4.3002 | 9.35 B | -0.06 | -1.38 | 3.43 M |
| FCFS | First Cash Fin Svcs | 15.8068 | 9.31 B | -0.9416 | -5.62 | 537.51 K |
| COLB | Columbia Banking Sys | 5.1903 | 9.25 B | -0.2827 | -5.17 | 71.2 K |
| BOKF | Bok Financial Corp | 26.1145 | 8.88 B | -0.1426 | -0.54 | 166.86 K |
| BRKR | Bruker Corp | 3.9405 | 8.79 B | -0.2589 | -6.17 | 508.1 K |
| CBSH | Commerce Bancshares | 17.9946 | 8.67 B | -0.4964 | -2.68 | 556.37 K |
| QRVO | Qorvo Inc | 3.32 | 8.66 B | -0.04 | -1.19 | 542.64 K |
| VLY | Valley National Bancorp | 7.0076 | 8.29 B | -0.1184 | -1.66 | 1.34 M |
| POWL | Powell Inds Inc | 20.238 | 7.78 B | -0.4281 | -2.07 | 96.5 K |
| SLAB | Silicon Labs Inc | 25.39 | 7.2 B | -0.17 | -0.67 | 867.65 K |
| PLXS | Plexus Cp | 17.12 | 7.15 B | -0.25 | -1.44 | 206.86 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.13 | 2.21 T | -0.1018 | -1.95 | 13.5 M |
| LLY | Eli Lilly and Company | 24.4337 | 1.05 T | -0.6873 | -2.74 | 6.85 M |
| JPM | JP Morgan Chase & Company | 19.2931 | 964.5 B | -1.3851 | -6.7 | 44.16 M |
| WMT | Wal-Mart Stores | 13.1673 | 908.03 B | -0.1537 | -1.15 | 48.06 M |
| JNJ | Johnson & Johnson | 36.115 | 627.42 B | -0.3608 | -0.99 | 15.54 M |
| BAC | Bank of America Corporation | 10.7281 | 450.96 B | -0.2686 | -2.44 | 93.64 M |
| ORCL | Oracle Corporation | 14.7656 | 433.57 B | -0.2612 | -1.74 | 28.31 M |
| CAT | Caterpillar Inc | 29.4833 | 393.74 B | -0.5311 | -1.77 | 11.1 M |
| GE | General Electric Company | 54.8283 | 382.22 B | -1.4507 | -2.58 | 15.13 M |
| KO | Coca-Cola Company | 13.3303 | 377.38 B | -0.135 | -1 | 20.24 M |
| UNH | Unitedhealth Group Inc | 21.1442 | 364.83 B | -0.3506 | -1.63 | 8.52 M |
| PG | Procter & Gamble Company | 39.7162 | 336 B | -0.2866 | -0.72 | 14.32 M |
| MRK | Merck & Company | 16.012 | 334.85 B | -0.2465 | -1.52 | 15.69 M |
| RTX | Raytheon Technologies | 22.8749 | 300.27 B | -0.2738 | -1.18 | 8.68 M |
| NVS | Novartis Ag ADR | 22.5044 | 286.78 B | -0.2573 | -1.13 | 1.15 M |
| WFC | Wells Fargo & Company | 17.8781 | 268.59 B | -1.2361 | -6.47 | 43.61 M |
| SHEL | Royal Dutch Shell Plc ADR | 54.75 | 250.03 B | -0.36 | -0.65 | 3.8 M |
| SAP | SAP Ag ADR | 26.2762 | 240.04 B | -0.6847 | -2.54 | 2.03 M |
| C | Citigroup Inc | 51.8918 | 233.72 B | -0.4398 | -0.84 | 12.82 M |
| TM | Toyota Motor Corp Ltd | 44.5229 | 226.29 B | -0.5089 | -1.13 | 1 M |
| IBM | International Business Machines | 46.573 | 220.76 B | -0.295 | -0.63 | 8.7 M |
| SAN | Banco Santander ADR | 3.3589 | 210.57 B | -0.0172 | -0.51 | 1.94 M |
| TTE | Totalenergies Se ADR | 12.6196 | 195.99 B | -0.2209 | -1.72 | 3.02 M |
| SCHW | The Charles Schwab Corp | 12.4768 | 193.2 B | -0.4474 | -3.46 | 10.44 M |
| ABT | Abbott Laboratories | 17.0256 | 192.51 B | -0.2976 | -1.72 | 13.09 M |
| WFC-PL | Wells Fargo & Company | 307.8654 | 187.62 B | -1.9862 | -0.64 | 69.97 K |
| DIS | Walt Disney Company | 19.7703 | 184.5 B | -0.3533 | -1.76 | 11.68 M |
| T | American Telephone and Telegraph Inc. | 7.1887 | 170.56 B | -0.2503 | -3.36 | 32.43 M |
| WELL | Welltower Inc | 17.95 | 169.71 B | -0.5249 | -2.84 | 1.78 M |
| TJX | TJX Companies | 4.2498 | 168.04 B | -0.0318 | -0.74 | 21.65 M |
| CRM | Salesforce.com Inc | 8.2169 | 160.7 B | -0.165 | -1.97 | 7.44 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.5985 | 158.38 B | -0.0514 | -1.11 | 378.92 K |
| SCCO | Southern Copper Corp | 9.0126 | 154.03 B | -0.0746 | -0.82 | 6.31 M |
| PFE | Pfizer Inc | 8.2427 | 152.69 B | -0.0499 | -0.6 | 44.44 M |
| SONY | Sony Group Corp ADR | 3.5164 | 142.64 B | -0.0771 | -2.15 | 7.85 M |
| DHR | Danaher Corp | 11.3768 | 142.32 B | -0.178 | -1.54 | 6.75 M |
| LMT | Lockheed Martin Corp | 49.2241 | 140.48 B | -0.998 | -1.99 | 2.47 M |
| COF | Capital One Financial Corp | 24.8813 | 139.47 B | -0.2033 | -0.81 | 6.64 M |
| PLD | Prologis Inc | 12.9559 | 137.09 B | -0.1707 | -1.3 | 2.39 M |
| UL | Unilever Plc ADR | 15.044 | 135.25 B | -0.141 | -0.93 | 844.84 K |
| CB | Chubb Ltd | 31.7684 | 132.58 B | -0.2232 | -0.7 | 1.5 M |
| BMY | Bristol-Myers Squibb Company | 12.4681 | 130.39 B | -0.3489 | -2.72 | 17 M |
| SYK | Stryker Corp | 33.1191 | 130.11 B | -0.4304 | -1.28 | 2.13 M |
| NEM | Newmont Mining Corp | 27.1133 | 124.08 B | -1.0547 | -3.74 | 8.91 M |
| PGR | Progressive Corp | 8.604 | 121.86 B | -0.0806 | -0.93 | 3.32 M |
| SO | Southern Company | 17.1122 | 106.75 B | -0.3733 | -2.13 | 4.73 M |
| PNC | PNC Bank | 29.6834 | 102.53 B | -0.3024 | -1.01 | 5.03 M |
| ING | ING Groep N.V. ADR | 5.6145 | 102.02 B | -0.1972 | -3.39 | 1.23 M |
| USB | U.S. Bancorp | 14.4969 | 101.93 B | -0.7486 | -4.91 | 14.07 M |
| GSK | Glaxosmithkline Plc ADR | 15.2658 | 99.18 B | -0.2476 | -1.6 | 1.56 M |
| AEM | Agnico-Eagle Mines Ltd | 37.8838 | 94.42 B | -0.9919 | -2.55 | 5.62 M |
| MMM | 3M Company | 29.159 | 94.2 B | -0.344 | -1.17 | 4.51 M |
| EMR | Emerson Electric Company | 23.1509 | 91.02 B | -0.3971 | -1.69 | 4.11 M |
| WM | Waste Management | 21.417 | 89.76 B | -0.134 | -0.62 | 3.22 M |
| UPS | United Parcel Service | 30.662 | 88.91 B | -0.5167 | -1.66 | 3.59 M |
| ICE | Intercontinental Exchange | 12.4588 | 86.86 B | -1.9747 | -13.68 | 18.94 M |
| SPG | Simon Property Group | 22.5512 | 86.25 B | -0.3695 | -1.61 | 4.41 M |
| ITW | Illinois Tool Works Inc | 23.8403 | 82.82 B | -0.263 | -1.09 | 3.19 M |
| E | Eni S.P.A. ADR | 16.4829 | 79.95 B | -0.2428 | -1.45 | 571.5 K |
| FDX | Fedex Corp | 52.3033 | 79.17 B | -0.4008 | -0.76 | 3.77 M |
| ECL | Ecolab Inc | 28.6911 | 77.4 B | -0.555 | -1.9 | 2.35 M |
| TRV | The Travelers Companies Inc | 29.7024 | 77.25 B | -0.4469 | -1.48 | 5.17 M |
| MSI | Motorola Solutions | 14.1202 | 77.2 B | -0.5989 | -4.07 | 4.88 M |
| AON | AON Plc | 36.6407 | 75.48 B | -0.8389 | -2.24 | 2.69 M |
| DLR | Digital Realty Trust | 15.2695 | 75.4 B | -0.4922 | -3.12 | 1.27 M |
| BSX | Boston Scientific Corp | 7.56 | 75.11 B | -0.32 | -4.06 | 13.81 M |
| NSC | Norfolk Southern Corp | 32.365 | 75.11 B | -0.3804 | -1.16 | 3.46 M |
| CL | Colgate-Palmolive Company | 22.4679 | 73.3 B | -0.4261 | -1.86 | 7.16 M |
| DB | Deutsche Bank Ag | 22.784 | 72.45 B | -1.2645 | -5.26 | 2.64 M |
| URI | United Rentals | 8.4357 | 71.82 B | -0.2614 | -3.01 | 704.4 K |
| GS-PD | The Goldman Sachs Group Inc | 5.7739 | 67.44 B | -0.0855 | -1.46 | 80.56 K |
| TFC | Truist Financial Corp | 13.6499 | 66.16 B | -0.4483 | -3.18 | 8.14 M |
| ALL | Allstate Corp | 21.8372 | 66.1 B | -0.4626 | -2.07 | 5.36 M |
| AJG | Arthur J. Gallagher & Company | 16.1373 | 64.4 B | -0.1008 | -0.62 | 690.1 K |
| TEL | TE Connectivity Ltd | 12.1085 | 62.6 B | -0.1927 | -1.57 | 3.22 M |
| GWW | W.W. Grainger | 59.3282 | 62.3 B | -1.34 | -2.21 | 1.48 M |
| MET | Metlife Inc | 23.6765 | 62.06 B | -0.3203 | -1.33 | 6.26 M |
| AFL | Aflac Inc | 14.8836 | 61.82 B | -0.2021 | -1.34 | 5.57 M |
| NUE | Nucor Corp | 29.7213 | 61.1 B | -0.6155 | -2.03 | 9.1 M |
| WPM | Wheaton Precious Metals | 5.1592 | 60.95 B | -0.2724 | -5.02 | 8.51 M |
| PSA | Public Storage | 38.3146 | 60.87 B | -1.8549 | -4.62 | 3.06 M |
| O | Realty Income Corp | 8.7942 | 59.36 B | -0.3116 | -3.42 | 2.23 M |
| DAL | Delta Air Lines Inc | 10.2983 | 58.76 B | -0.1551 | -1.48 | 7.66 M |
| AME | Amtek Inc | 12.2395 | 58.41 B | -0.3418 | -2.72 | 1.97 M |
| OXY | Occidental Petroleum Corp | 36.7712 | 58.34 B | -0.2502 | -0.68 | 9.91 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.9855 | 58.07 B | -0.2257 | -0.75 | 500 |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.1257 | 56.3 B | -0.4564 | -3.94 | 126.31 K |
| MT | Arcelormittal ADR | 42.7996 | 55.69 B | -0.5818 | -1.34 | 2 M |
| LHX | L3Harris Technologies Inc | 25.8652 | 54.36 B | -0.2789 | -1.07 | 959.14 K |
| EW | Edwards Lifesciences Corp | 4.5767 | 52.51 B | -0.0891 | -1.91 | 4.96 M |
| BDX | Becton Dickinson and Company | 39.3146 | 49.96 B | -0.4266 | -1.07 | 1.36 M |
| AU | Anglogold Ashanti Ltd ADR | 21.2172 | 48.71 B | -1.2194 | -5.43 | 2.15 M |
| STM | Stmicroelectronics N.V. ADR | 4.543 | 48.41 B | -0.0336 | -0.73 | 679.1 K |
| AZO | Autozone | 137.73 | 47.63 B | -2.84 | -2.02 | 1.49 M |
| VTR | Ventas Inc | 16.4747 | 46.94 B | -0.4564 | -2.7 | 2.39 M |
| SPG-PJ | Simon Property Group Inc | 17.5623 | 45.48 B | -0.1979 | -1.11 | 700 |
| CBRE | CBRE Group Inc | 4.35 | 44.05 B | -0.13 | -2.9 | 4.64 M |
| LYV | Live Nation Entertainment | 5.39 | 43.9 B | -0.21 | -3.75 | 674.62 K |
| PRU | Prudential Financial Inc | 16.1686 | 43.17 B | -0.1058 | -0.65 | 6.36 M |
| FNV | Franco Nev Corp | 13.9911 | 41.42 B | -0.1149 | -0.81 | 2.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 12.00 | -3.00 | -20 | 483 | |
| MARI | Marimaca Copper Corp | 3.25 | -0.75 | -18.75 | 380 | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 3.6943 | -0.5542 | -13.04 | 128.6 K | |
| AGI | Alamos Gold Inc Cls A | 5.9649 | -0.8923 | -13.01 | 1.11 M | |
| PBL | Pollard Banknote Ltd | 3.2019 | -0.3386 | -9.56 | 3.15 K | |
| JAG | Jaguar Mining Inc | 4526.1035 | -478.1675 | -9.56 | 250.34 K | |
| LUG | Lundin Gold Inc | 3.2337 | -0.3403 | -9.52 | 1.55 K | |
| IMG | Iamgold Corp | 6.2854 | -0.6034 | -8.76 | 2.57 M | |
| OLY | Olympia Financial Group Inc | 8.1463 | -0.7188 | -8.11 | 200 | |
| SSRM | Ssr Mining Inc | 18.3402 | -1.5898 | -7.98 | 131.7 K | |
| LB | Laurentian Bank | 13.8295 | -1.1896 | -7.92 | 437.83 K | |
| ELD | Eldorado Gold | 40.3829 | -3.3653 | -7.69 | 2.86 M | |
| TRX | Trx Gold Corporation | 4.59 | -0.36 | -7.27 | 58.85 K | |
| K | Kinross Gold Corp | 18.0825 | -1.3625 | -7.01 | 10.02 M | |
| ABX | Barrick Mining Corp | 29.7686 | -2.1462 | -6.72 | 4.41 M | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.1465 | -0.2211 | -6.57 | 29.4 K | |
| PD | Precision Drilling Corp | 186.00 | -12.40 | -6.25 | 881.91 K | |
| SEA | Seabridge Gold Inc | 11.4262 | -0.7591 | -6.23 | 2.93 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.454 | -0.7852 | -5.93 | 177.6 K | |
| WPM | Wheaton Precious Metals Corp | 6.1624 | -0.3841 | -5.87 | 2.14 M | |
| AEM | Agnico Eagle Mines Ltd | 44.4153 | -2.4784 | -5.29 | 1.52 M | |
| PAAS | Pan American Silver Corp | 15.1508 | -0.8272 | -5.18 | 164.46 K | |
| AIM | Aimia Inc | 7.4942 | -0.3882 | -4.92 | 1.01 M | |
| MEQ | Mainstreet Eq J | 5.8561 | -0.2993 | -4.86 | 4.7 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.0168 | -0.5113 | -4.86 | 43.86 K | |
| PSI | Pason Systems Inc | 7.1199 | -0.3586 | -4.8 | 238.98 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.1548 | -0.2998 | -4.64 | 15.79 K | |
| BCE-PA | BCE Inc Pref AA | 6.1157 | -0.2955 | -4.61 | 7.4 K | |
| ACO-X | ATCO Ltd | 10.8457 | -0.497 | -4.38 | 121.13 K | |
| ATRL | Atkinsrealis Group Inc | 31.4212 | -1.4341 | -4.36 | 600.3 K | |
| WN-PA | George Weston Prf | 7.006 | -0.3197 | -4.36 | 5.87 K | |
| TWC | Twc Enterprises Ltd | 3.7884 | -0.1722 | -4.35 | 13.18 K | |
| FFH | Fairfax Financial Holdings Ltd | 249.7834 | -11.3322 | -4.34 | 49.13 K | |
| FNV | Franco-Nevada Corp | 16.7722 | -0.7118 | -4.07 | 260.3 K | |
| TIH | Toromont Ind | 9.8426 | -0.4112 | -4.01 | 92.25 K | |
| FTS-PG | Fortis Inc Pref G | 8.0878 | -0.3053 | -3.64 | 3.96 K | |
| ESI | Ensign Energy Services Inc | 3.4929 | -0.1269 | -3.51 | 267.89 K | |
| TPX-B | Molson Coors Canada Inc | 37.9269 | -1.3078 | -3.33 | 1.49 K | |
| WJX | Wajax Corp | 6.812 | -0.2275 | -3.23 | 40.46 K | |
| MATR | Mattr Corp | 13.4903 | -0.4397 | -3.16 | 74.89 K | |
| RFA | RFA Financial Inc. | 13.3364 | -0.4231 | -3.07 | 14.31 K | |
| BCE | BCE Inc | 9.0652 | -0.2804 | -3 | 3.87 M | |
| BCE-PT | Bce Inc Pref T | 5.6521 | -0.172 | -2.95 | 35.8 K | |
| CGO | Cogeco Inc Sv | 15.2967 | -0.4544 | -2.88 | 4.95 K | |
| CJR-B | Corus Entertainment Inc | 5.6874 | -0.1586 | -2.71 | 68 K | |
| CCA | Cogeco Communications Inc | 20.8619 | -0.5618 | -2.62 | 56.23 K | |
| ELR | Eastern Platinum Ltd | 3.75 | -0.10 | -2.6 | 11.38 M | |
| MG | Magna International Inc | 5.5927 | -0.1454 | -2.53 | 1.26 M | |
| WFG | West Fraser Timber CO Ltd | 12.6917 | -0.3037 | -2.34 | 102.8 K | |
| WSP | WSP Global Inc | 13.7287 | -0.3144 | -2.24 | 53.93 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.051 | -0.153 | -2.12 | 11.05 K | |
| TCL-A | Transcontinental Inc | 3.8422 | -0.0799 | -2.04 | 56.42 K | |
| TCW | Trican Well | 4.9138 | -0.1018 | -2.03 | 258.68 K | |
| BCE-PI | BCE Inc Pref AI | 6.269 | -0.1282 | -2 | 126.92 K | |
| TRP | TC Energy Corp | 13.4003 | -0.2617 | -1.92 | 1.56 M | |
| FTS | Fortis Inc | 12.6893 | -0.2425 | -1.88 | 488.47 K | |
| BCE-PS | Bce Inc Pref S | 6.0665 | -0.1088 | -1.76 | 2 K | |
| SAP | Saputo Inc | 7.7705 | -0.1361 | -1.72 | 367 K | |
| DSG | Descartes Sys | 3.50 | -0.06 | -1.69 | 28.9 K | |
| MX | Methanex Corp | 9.1381 | -0.1539 | -1.66 | 641.32 K | |
| IGM | Igm Financial Inc | 13.8425 | -0.2323 | -1.65 | 149.23 K | |
| CAE | Cae Inc | 6.9618 | -0.1161 | -1.64 | 386.46 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.3163 | -0.1114 | -1.5 | 6.7 K | |
| PWF-PH | Power Financial Corp Pref H | 7.2102 | -0.1071 | -1.46 | 1.25 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.3449 | -0.1056 | -1.42 | 93.41 K | |
| ONEX | Onex Corp | 17.5032 | -0.2513 | -1.42 | 165 K | |
| VCM | Vecima Networks Inc | 3.6991 | -0.0502 | -1.34 | 30.9 K | |
| CCO | Cameco Corp | 18.9014 | -0.2439 | -1.27 | 1.62 M | |
| WTE | Westshore Terminals Investment Corp | 3.804 | -0.0471 | -1.22 | 71 K | |
| BU | Burcon Nutrascience Corp | 100.0827 | -1.158 | -1.14 | 496 | |
| KBL | Kbro Linen Inc | 4.9387 | -0.0499 | -1 | 700 | |
| CIGI | Colliers International Group Inc | 9.1052 | -0.0857 | -0.93 | 63.37 K | |
| NPI | Northland Power Inc | 3.7131 | -0.0323 | -0.86 | 119.4 K | |
| AFN | Ag Growth International Inc | 9.4288 | -0.0811 | -0.85 | 36.3 K | |
| MRU | Metro Inc | 9.3355 | -0.0735 | -0.78 | 1.33 M | |
| RCI-B | Rogers Communications Inc | 19.5393 | -0.1366 | -0.69 | 2.33 M | |
| ENB | Enbridge Inc | 8.5384 | -0.0595 | -0.69 | 756.5 K | |
| BNS | Bank of Nova Scotia | 14.5789 | -0.1015 | -0.69 | 3.6 M | |
| POW | Power Corp of Canada Sv | 9.5537 | -0.0634 | -0.66 | 797.05 K | |
| PPL | Pembina Pipeline Corp | 4.8539 | -0.0312 | -0.64 | 182.64 K | |
| ARX | Arc Resources Ltd | 9.4809 | -0.0593 | -0.62 | 1.02 M | |
| DII-B | Dorel Industries Inc | 7.6927 | -0.0478 | -0.62 | 68.71 K | |
| SGY | Surge Energy Inc | 7.3601 | -0.0421 | -0.57 | 235 | |
| BIR | Birchcliff Energy Ltd | 3.5605 | -0.0192 | -0.54 | 545.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 24.3841 | 50.86 B | -1.837 | -7.01 | 868 K |
| BRDCY | Bridgestone Corporation | 4.1809 | 31.78 B | -0.2498 | -5.64 | 39.63 K |
| LNWO | Light & Wonder, Inc. | 18.57 | 7.47 B | -0.30 | -1.59 | 996.7 K |
| MEDH | MedX Holdings Inc | 65.00 | 1.06 M | -2.50 | -3.7 | 26 K |
| ERHE | ERHC Energy Inc | 11.20 | 863.83 K | -0.80 | -6.67 | 349.42 K |
| SEII | Sharing Economy International Inc | 3000.0029 | 586.43 K | -60.0002 | -1.96 | 2 |
| TGHI | Touchpoint Group Holdings Inc | 29571.4316 | 344.25 K | -3857.1426 | -11.54 | 0 |
| GRLF | Green Leaf Innovations Inc | 7.50 | 117.23 K | -0.50 | -6.25 | 3.1 M |
| WNBD | Winning Brands Corporation | 4.75 | 27.12 K | -0.50 | -9.52 | 10.88 K |
| XDSL | mPhase Technologies Inc | 75.00 | 16.8 K | -2.50 | -3.23 | 751 |
| WUHN | Wuhan General Group (China) Inc | 4.50 | 16.54 K | -0.19 | -4.05 | 398 |
| AXPWQ | Axion Power International Inc | 805000.00 | 9.6 K | -35000.00 | -4.17 | 0 |
| CBKCQ | Christopher & Banks Corporation | 4.7951 | 3.86 K | -0.5258 | -9.88 | 345.61 K |
| RITT | RiT Technologies Ltd | 5.60 | 1.55 K | -0.32 | -5.41 | 388 |
| SIMPQ | Simply Inc | 72.50 | 1.55 K | -10.00 | -12.12 | 188 |
| CYRNQ | CYRNQ | 36.40 | 799 | -0.20 | -0.55 | 1.76 K |
| CALIQ | China Auto Logistics Inc. | 23.88 | 484 | -0.12 | -0.5 | 2.25 K |
| SYNE | Synthesis Energy Systems Inc | 45.44 | 157 | -0.64 | -1.39 | 6.29 K |
| PTRC | Petro River Oil Corp | 60.00 | -4.00 | -6.25 | 26 | |
| AFPW | AlumiFuel Power Corporation | 8000.00 | -500.00 | -5.88 | 0 | |
| ESINQ | ITT Educational Services Inc | 92.28 | -2.01 | -2.13 | 1.13 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 7.1429 | -7.1428 | -50 | 67 | |
| SSE | Silver Spruce Resources Inc | 24.00 | -10.50 | -30.43 | 2.37 K | |
| PAR-H | Parent Capital Corp | 6.00 | -2.00 | -25 | 40 | |
| AVCR | Avricore Health Inc | 4.80 | -1.00 | -17.24 | 2.44 K | |
| ROAR | Lion Rock Resources Inc. | 5.00 | -1.00 | -16.67 | 150 | |
| KRY | Koryx Copper Inc. | 90.00 | -15.00 | -14.29 | 1 | |
| CKG | Chesapeake Gold Corp | 3.03 | -0.45 | -12.93 | 8.05 K | |
| AEMC | Alaska Energy Metals Corporation | 7.00 | -1.00 | -12.5 | 20 | |
| KTN | Kootenay Silver Inc | 4.60 | -0.40 | -8 | 500 | |
| SILV | Silver Valley Metals Corp. | 4.86 | -0.405 | -7.69 | 259.1 K | |
| VRB | Vanadiumcorp Resource Inc | 7.00 | -0.50 | -6.67 | 108 | |
| FMM | Full Metal Minerals Ltd | 4.6808 | -0.2987 | -6 | 5.09 K | |
| OYL | CGX Energy Inc | 6.70 | -0.30 | -4.29 | 64.79 K | |
| GBU | Gabriel Resources Ltd | 16.10 | -0.30 | -1.83 | 80.19 K | |
| SGQ | SouthGobi Resources Ltd | 6.50 | -0.10 | -1.52 | 2.3 K |