Losers for 29 January 2009 from 00:00:00 until 23:59:59
Losers for 29 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 22.9269 | 67.58 B | -0.5757 | -2.45 | 865.5 K |
| LNG | Cheniere Energy | 3.5646 | 56.1 B | -0.0192 | -0.54 | 319.8 K |
| GSAT | Globalstar | 4.50 | 10.67 B | -0.45 | -9.09 | 78.94 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.115 | 4.68 B | -0.1026 | -2.43 | 89.25 K |
| SEB | Seaboard Corporation | 979.9697 | 4.18 B | -71.5165 | -6.8 | 1.4 K |
| UUUU | Energy Fuels Inc | 11.62 | 3.77 B | -0.105 | -0.9 | 9.86 K |
| PRK | Park National Corp | 25.4528 | 3.75 B | -1.2301 | -4.61 | 67.9 K |
| NHC | National Healthcare Corp | 28.1174 | 3.5 B | -0.8259 | -2.85 | 14.6 K |
| NOG | Northern Oil and Gas | 24.5272 | 2.67 B | -1.619 | -6.19 | 12.66 K |
| USAS | Americas Silver Corp | 7.20 | 1.77 B | -0.90 | -11.11 | 267 |
| CET | Central Securities Corp | 5.6709 | 1.59 B | -0.112 | -1.94 | 7 K |
| TMP | Tompkinstrustco | 26.2955 | 1.46 B | -1.636 | -5.86 | 50.49 K |
| REPX | Riley Exploration Permian Inc | 56.7058 | 783.87 M | -1.406 | -2.42 | 273 |
| OBE | Obsidian Energy Ltd | 50.8265 | 712.51 M | -1.858 | -3.53 | 390.79 K |
| BHB | Bar Harbor Bankshares | 6.2346 | 681.04 M | -0.0725 | -1.15 | 1.12 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.1071 | 405.15 M | -0.0376 | -1.2 | 47.7 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7846 | 305.95 M | -0.0707 | -1.46 | 50.2 K |
| ACU | Acme United Corp | 5.0601 | 231.56 M | -0.0911 | -1.77 | 16.4 K |
| ESP | Espey Mfg. & Electronics | 7.7579 | 188.45 M | -0.3025 | -3.75 | 3 K |
| PLX | Protalix Biotherapeutics | 25.60 | 178.87 M | -2.40 | -8.57 | 9.49 K |
| BCV | Bancroft Convertible Fund | 3.7794 | 143.67 M | -0.0482 | -1.26 | 15.6 K |
| CVU | CPI Aerostructures | 5.09 | 77.64 M | -0.09 | -1.74 | 2.8 K |
| WWR | Westwater Resources | 4319.9995 | 71.63 M | -120.0005 | -2.7 | 25 |
| DXR | Daxor Corp | 11.9278 | 60.72 M | -0.0902 | -0.75 | 6.99 K |
| DIT | Amcon Distributing Company | 16.7873 | 60.34 M | -0.5866 | -3.38 | 700 |
| OPTT | Ocean Power Tech Inc | 1296.00 | 55.92 M | -32.00 | -2.41 | 39.76 K |
| FSP | Franklin Street Properties | 4.63 | 50.78 M | -0.3894 | -7.76 | 973.3 K |
| CPHI | China Pharma Holdings | 130.00 | 45.79 M | -1.00 | -0.76 | 348 |
| COHN | Cohen & CO Inc | 17.1515 | 40.04 M | -0.9355 | -5.17 | 336 |
| AGIG | AGIG | 285.5449 | 39.51 M | -6.0754 | -2.08 | 222 |
| NNVC | Nanoviricides Inc | 51.10 | 35.19 M | -2.10 | -3.95 | 629 |
| CVM | Cel-Sci Corp | 1650.00 | 26.91 M | -75.00 | -4.35 | 7 |
| BESS | Bimergen Energy Corporation | 105.00 | 25.91 M | -5.60 | -5.06 | 25 |
| MXC | Mexco Energy Corp | 10.1174 | 19.05 M | -0.252 | -2.43 | 3.2 K |
| REED | Reed's, Inc. | 325.6184 | 10.91 M | -23.0814 | -6.62 | 14 |
| TPHS | Trinity Pl Hlds Inc | 5.8755 | 1.48 M | -0.2688 | -4.37 | 12.57 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3036.3101 | 6.04 T | -101.3398 | -3.23 | 27.66 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.5212 | 4.23 T | -0.1328 | -1.53 | 291.06 M |
| GOOG | Alphabet Inc Class C | 8.4813 | 4.2 T | -0.1322 | -1.53 | 292.44 M |
| MSFT | Microsoft Corporation | 12.8026 | 3.68 T | -0.3275 | -2.49 | 49.21 M |
| MU | Micron Technology | 3.4818 | 1.12 T | -0.1853 | -5.05 | 17.31 M |
| WMT | Walmart Inc. Common Stock | 11.194 | 917.33 B | -0.2034 | -1.78 | 56.62 M |
| ASML | ASML Holding N.V. ADR | 15.3337 | 693.41 B | -1.1774 | -7.13 | 2.09 M |
| INTC | Intel Corp | 8.3724 | 517.01 B | -0.4008 | -4.57 | 51.38 M |
| CSCO | Cisco Systems Inc | 10.2526 | 440.18 B | -0.6114 | -5.63 | 53.22 M |
| COST | Costco Wholesale | 32.4549 | 426.23 B | -0.9502 | -2.84 | 4.71 M |
| AMAT | Applied Materials | 7.245 | 402.68 B | -0.5887 | -7.51 | 22.77 M |
| KLAC | K L A-Tencor Corp | 10.4953 | 266.17 B | -0.7391 | -6.58 | 4.98 M |
| TXN | Texas Instruments | 9.5822 | 255.33 B | -0.3909 | -3.92 | 12.14 M |
| AZN | Astrazeneca Plc ADR | 17.9393 | 242.63 B | -1.3469 | -6.98 | 2.25 M |
| LIN | Linde Plc | 45.3785 | 222.53 B | -0.6545 | -1.42 | 4.5 M |
| VZ | Verizon Communications Inc | 11.5512 | 201.42 B | -0.2637 | -2.23 | 17.34 M |
| MRVL | Marvell Technology Inc | 6.1585 | 199.27 B | -0.247 | -3.86 | 10.58 M |
| TMUS | T-Mobile US | 21.9552 | 195.88 B | -0.478 | -2.13 | 1.28 M |
| PEP | Pepsico Inc | 30.7486 | 192.32 B | -0.2141 | -0.69 | 5.37 M |
| ADI | Analog Devices | 13.6241 | 184.98 B | -0.5666 | -3.99 | 5.65 M |
| QCOM | Qualcomm Inc | 22.9489 | 174.08 B | -1.104 | -4.59 | 40.28 M |
| IBKR | Interactive Brokers | 3.9316 | 156.85 B | -0.2763 | -6.57 | 3.17 M |
| ISRG | Intuitive Surg Inc | 11.3344 | 141.34 B | -0.3278 | -2.81 | 9.38 M |
| EQIX | Equinix Inc | 41.5094 | 108.75 B | -0.9313 | -2.19 | 795.9 K |
| ADP | Automatic Data Processing, Inc. | 20.6189 | 108.44 B | -0.4385 | -2.08 | 6.06 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.052 | 104.76 B | -0.3914 | -2.71 | 2.61 M |
| ADBE | Adobe Systems Inc | 20.05 | 102.98 B | -0.84 | -4.02 | 7.7 M |
| CME | CME Group Inc | 17.7341 | 97.01 B | -1.1714 | -6.2 | 6.48 M |
| INTU | Intuit Inc | 20.8292 | 94.55 B | -0.2383 | -1.13 | 3.52 M |
| MELI | MercadoLibre Inc | 13.3915 | 93.51 B | -0.4555 | -3.29 | 705.27 K |
| MAR | Marriot International | 13.4889 | 93.02 B | -1.0389 | -7.15 | 3.88 M |
| CMCSA | Comcast Corporation | 4.8848 | 92.9 B | -0.2007 | -3.95 | 43.37 M |
| CDNS | Cadence Design Systems, Inc. | 4.01 | 89.45 B | -0.17 | -4.07 | 2.6 M |
| REGN | Regeneron Pharmaceuticals | 17.0349 | 82.72 B | -0.4172 | -2.39 | 335 K |
| MDLZ | Mondelez Intl Inc | 18.9403 | 81.19 B | -0.1876 | -0.98 | 9.65 M |
| SNPS | Synopsys Inc | 18.92 | 80.71 B | -0.47 | -2.42 | 883.32 K |
| CTAS | Cintas Corp | 4.642 | 79.84 B | -0.1275 | -2.67 | 4.49 M |
| ROST | Ross Stores Inc | 6.3231 | 78.71 B | -0.1869 | -2.87 | 10.15 M |
| HON | Honeywell International Inc. Common Stock | 19.8991 | 74.15 B | -1.2425 | -5.88 | 10.08 M |
| WBD | Discovery Inc Series A | 14.40 | 70.17 B | -0.56 | -3.74 | 913.84 K |
| MPWR | Monolithic Power Sys | 10.9365 | 68.9 B | -0.6067 | -5.26 | 340.6 K |
| PCAR | Paccar Inc | 9.3553 | 68.84 B | -0.6119 | -6.14 | 7.32 M |
| TER | Teradyne Inc | 4.5914 | 65.47 B | -0.2392 | -4.95 | 5.73 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.0915 | 64.31 B | -0.4362 | -2.49 | 5.23 M |
| COHR | Coherent Inc | 9.0883 | 63.75 B | -0.2637 | -2.82 | 421.4 K |
| GRMN | Garmin Ltd | 10.4919 | 59.82 B | -0.5411 | -4.9 | 1.1 M |
| NDAQ | Nasdaq Inc | 5.7968 | 54.23 B | -0.3959 | -6.39 | 7.98 M |
| ADSK | Autodesk Inc | 16.93 | 53.14 B | -0.32 | -1.86 | 3.33 M |
| EA | Electronic Arts Inc | 15.7266 | 52.58 B | -0.6702 | -4.09 | 9.37 M |
| AXON | Axon Enterprise Inc | 5.25 | 49.78 B | -0.10 | -1.87 | 482.4 K |
| CCEP | Coca-Cola Europacific Partners Plc | 3.4085 | 47.6 B | -0.0763 | -2.19 | 1.88 M |
| EXC | Exelon Corp | 20.3432 | 47.25 B | -0.3103 | -1.5 | 4.82 M |
| TTWO | Take-Two Interactive Software | 7.19 | 46.17 B | -0.25 | -3.36 | 939.69 K |
| EBAY | Ebay Inc | 4.573 | 45.9 B | -0.1755 | -3.7 | 30.6 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.3961 | 44.89 B | -0.3765 | -2.55 | 305.6 K |
| IDXX | Idexx Laboratories | 15.67 | 43.46 B | -0.39 | -2.43 | 1.81 M |
| PAYX | Paychex Inc | 13.9856 | 43.4 B | -0.242 | -1.7 | 3.58 M |
| MCHP | Microchip Technology | 5.6589 | 42.99 B | -0.2154 | -3.67 | 8.47 M |
| NTAP | Netapp Inc | 11.7015 | 41.06 B | -0.2349 | -1.97 | 6.29 M |
| UAL | United Airlines Holdings Inc | 10.50 | 40.68 B | -1.22 | -10.41 | 8.47 M |
| EXPE | Expedia Group Inc | 11.917 | 39.93 B | -0.3563 | -2.9 | 2 M |
| ROP | Roper Industries | 37.964 | 39.5 B | -1.4813 | -3.76 | 570.74 K |
| VOD | Vodafone Grp Plc ADR | 7.4719 | 37.95 B | -0.2757 | -3.56 | 1.91 M |
| ESLT | Elbit Systems Ltd | 33.2603 | 36.72 B | -1.157 | -3.36 | 11.5 K |
| STLD | Steel Dynamics Inc | 8.0049 | 36.66 B | -0.8383 | -9.48 | 9.53 M |
| NTRS | Northern Trust Corp | 36.7911 | 35.02 B | -2.842 | -7.17 | 3.3 M |
| ERIC | Ericsson ADR | 4.5998 | 33.69 B | -0.1663 | -3.49 | 8.9 M |
| ACGL | Arch Capital Grp Ltd | 6.4566 | 33.66 B | -0.4099 | -5.97 | 5.66 M |
| ON | On Semiconductor | 4.35 | 32.18 B | -0.35 | -7.45 | 8.24 M |
| CASY | Casey's General Stor | 18.9751 | 31.32 B | -0.864 | -4.36 | 481.6 K |
| WTW | Weight Watchers International, Inc | 46.2588 | 31.32 B | -1.00 | -2.12 | 524.69 K |
| BIIB | Biogen Inc | 49.28 | 31 B | -0.53 | -1.06 | 2.95 M |
| ALNY | Alnylam Pharmaceuticals | 21.30 | 30.6 B | -1.25 | -5.54 | 196.5 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.2317 | 30.55 B | -0.5114 | -5.85 | 1.81 M |
| FISV | Fiserv Inc | 7.7908 | 29 B | -0.1939 | -2.43 | 6.17 M |
| ILMN | Illumina Inc | 27.2082 | 28.82 B | -0.4669 | -1.69 | 1.68 M |
| CTSH | Cognizant Tech Sol | 8.6222 | 27.81 B | -0.3264 | -3.65 | 9.56 M |
| CINF | Cincinnati Financial | 12.4388 | 26.58 B | -0.8749 | -6.57 | 1.3 M |
| JBHT | J B Hunt Transport | 18.8574 | 26.27 B | -0.1424 | -0.75 | 3.52 M |
| FCNCA | First Citizens Bancs | 131.4028 | 26.1 B | -5.1986 | -3.81 | 8 K |
| VRSN | Verisign Inc | 16.4802 | 25.7 B | -0.629 | -3.68 | 2.63 M |
| DLTR | Dollar Tree Inc | 14.4233 | 24.87 B | -0.1467 | -1.01 | 3.59 M |
| PFG | Principal Financial Group Inc | 10.2112 | 24.4 B | -1.5111 | -12.89 | 4.44 M |
| FSLR | First Solar Inc | 136.89 | 24.24 B | -8.99 | -6.16 | 3.36 M |
| EXPD | Expeditors Intl | 23.3517 | 24.19 B | -0.8377 | -3.46 | 2.58 M |
| TROW | T Rowe Price Group | 16.7892 | 23.58 B | -1.9968 | -10.63 | 6.12 M |
| FFIV | F5 Networks Inc | 22.89 | 22.83 B | -0.91 | -3.82 | 1.53 M |
| ULTA | Ulta Beauty Inc | 6.3588 | 21.96 B | -0.455 | -6.68 | 146.8 K |
| WWD | Woodward Inc | 19.0228 | 21.88 B | -0.9608 | -4.81 | 644.16 K |
| MKSI | Mks Instruments Inc | 11.6346 | 21.01 B | -0.6641 | -5.4 | 265.9 K |
| SBAC | SBA Communications | 18.7978 | 19.65 B | -0.3853 | -2.01 | 1.8 M |
| EVRG | Evergy Inc | 10.0634 | 19.37 B | -0.1043 | -1.03 | 718.1 K |
| VTRS | Viatris Inc | 9.2639 | 18.9 B | -0.1783 | -1.89 | 6.76 M |
| EWBC | East West Bancorp | 6.9696 | 18.71 B | -0.4464 | -6.02 | 1.7 M |
| NWS | News Cp Cl B | 6.6899 | 18.32 B | -0.5355 | -7.41 | 7.84 M |
| AKAM | Akamai Technologies | 13.48 | 18 B | -0.53 | -3.78 | 3.3 M |
| ZBRA | Zebra Technologies | 17.37 | 17.91 B | -0.63 | -3.5 | 376.12 K |
| STRL | Sterling Constructio | 18.63 | 17.63 B | -1.06 | -5.38 | 59.33 K |
| CHRW | C.H. Robinson Ww | 30.7367 | 17.36 B | -0.7478 | -2.38 | 2.31 M |
| NDSN | Nordson Corp | 13.072 | 17.2 B | -0.5775 | -4.23 | 255.6 K |
| HST | Host Marriott Financial Trust | 3.2618 | 17.14 B | -0.2718 | -7.69 | 15.56 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.8881 | 2.21 T | -0.2801 | -5.42 | 19.99 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.00 | 1.09 T | -1.88 | -3.14 | 1.61 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 87400.00 | 1.09 T | -2900.00 | -3.21 | 583 |
| LLY | Eli Lilly and Company | 23.5111 | 1.05 T | -0.6935 | -2.87 | 6.47 M |
| JPM | JP Morgan Chase & Company | 16.7734 | 964.5 B | -1.4709 | -8.06 | 58.67 M |
| WMT | Wal-Mart Stores | 11.1498 | 908.03 B | -0.2026 | -1.78 | 56.62 M |
| V | Visa Inc | 10.2235 | 679.89 B | -0.2099 | -2.01 | 26.1 M |
| XOM | Exxon Mobil Corporation | 44.5925 | 667.6 B | -1.3031 | -2.84 | 39.1 M |
| MA | Mastercard Inc | 11.8218 | 498.7 B | -0.4185 | -3.42 | 17.78 M |
| BAC | Bank of America Corporation | 5.2029 | 450.96 B | -0.4681 | -8.25 | 175.31 M |
| ORCL | Oracle Corporation | 14.3575 | 433.57 B | -0.2041 | -1.4 | 27.54 M |
| CAT | Caterpillar Inc | 20.5984 | 393.74 B | -0.7437 | -3.48 | 14.59 M |
| CVX | Chevron Corp | 35.5032 | 392.32 B | -1.5936 | -4.3 | 15.78 M |
| GE | General Electric Company | 41.9372 | 382.22 B | -2.5717 | -5.78 | 16.56 M |
| KO | Coca-Cola Company | 12.7759 | 377.38 B | -0.0909 | -0.71 | 21.26 M |
| UNH | Unitedhealth Group Inc | 22.3518 | 364.83 B | -1.0128 | -4.33 | 8.84 M |
| HSBC | HSBC Holdings Plc ADR | 16.4158 | 355.95 B | -1.0233 | -5.87 | 2.68 M |
| MS | Morgan Stanley | 14.8628 | 341.69 B | -1.1262 | -7.04 | 40.23 M |
| HD | Home Depot | 14.3553 | 321.4 B | -0.6525 | -4.35 | 18.03 M |
| GS | Goldman Sachs Group | 61.3499 | 302.65 B | -3.6935 | -5.68 | 21.62 M |
| RY | Royal Bank of Canada | 12.7177 | 300.95 B | -0.6458 | -4.83 | 1.26 M |
| RTX | Raytheon Technologies | 20.5074 | 300.27 B | -0.8341 | -3.91 | 9.79 M |
| PM | Philip Morris International Inc | 17.2686 | 296.74 B | -0.5526 | -3.1 | 9.53 M |
| NVS | Novartis Ag ADR | 18.9573 | 286.78 B | -0.7811 | -3.96 | 5.36 M |
| WFC | Wells Fargo & Company | 11.9655 | 268.59 B | -1.5355 | -11.37 | 127.53 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1004 | 260.04 B | -0.1044 | -3.26 | 2.59 M |
| BAC-PL | Bank of America Corporation | 175.2591 | 243.35 B | -6.9349 | -3.81 | 10.49 K |
| SAP | SAP Ag ADR | 26.4676 | 240.04 B | -0.2356 | -0.88 | 4.38 M |
| C | Citigroup Inc | 28.6525 | 233.72 B | -2.2041 | -7.14 | 16.64 M |
| AXP | American Express Company | 12.8819 | 231.28 B | -0.8789 | -6.39 | 17.48 M |
| BAC-PE | Bank of America Corporation | 3.1335 | 229.93 B | -0.1795 | -5.42 | 252.01 K |
| TM | Toyota Motor Corp Ltd | 44.1701 | 226.29 B | -1.7913 | -3.9 | 1.24 M |
| IBM | International Business Machines | 49.6253 | 220.76 B | -1.2391 | -2.44 | 9.66 M |
| BHP | BHP Billiton Ltd ADR | 14.0418 | 220.45 B | -0.7422 | -5.02 | 6.51 M |
| TMO | Thermo Fisher Scientific Inc | 34.5604 | 217.52 B | -0.7947 | -2.25 | 2.92 M |
| TD | Toronto Dominion Bank | 7.9313 | 205.45 B | -0.4836 | -5.75 | 3.16 M |
| NVO | Novo Nordisk A/S ADR | 8.1527 | 202.87 B | -0.1825 | -2.19 | 170.62 K |
| TTE | Totalenergies Se ADR | 11.3659 | 195.99 B | -0.4127 | -3.5 | 2.95 M |
| SCHW | The Charles Schwab Corp | 10.8873 | 193.2 B | -1.8611 | -14.6 | 36.98 M |
| MCD | McDonald's Corporation | 36.0717 | 191.16 B | -0.6576 | -1.79 | 9.56 M |
| BLK | Blackrock Inc | 69.8211 | 190.7 B | -7.1993 | -9.35 | 787.29 K |
| WFC-PL | Wells Fargo & Company | 253.2441 | 187.62 B | -2.9793 | -1.16 | 5.05 K |
| DIS | Walt Disney Company | 17.8774 | 184.5 B | -0.8665 | -4.62 | 11.3 M |
| BA | Boeing Company | 30.5357 | 182.97 B | -1.8977 | -5.85 | 8.45 M |
| NEE | Nextera Energy | 8.3418 | 179.79 B | -0.0505 | -0.6 | 8.23 M |
| ETN | Eaton Corp | 14.0758 | 175.37 B | -0.4822 | -3.31 | 3.21 M |
| UNP | Union Pacific Corp | 15.4312 | 174.47 B | -0.7077 | -4.39 | 8.96 M |
| T | American Telephone and Telegraph Inc. | 6.3703 | 170.56 B | -0.3093 | -4.63 | 44.48 M |
| WELL | Welltower Inc | 17.1881 | 169.71 B | -2.1601 | -11.16 | 18.37 M |
| TJX | TJX Companies | 3.9835 | 168.04 B | -0.163 | -3.93 | 14.7 M |
| DE | Deere & Company | 25.753 | 164.35 B | -1.3234 | -4.89 | 4.65 M |
| CRM | Salesforce.com Inc | 6.8002 | 160.7 B | -0.441 | -6.09 | 8.06 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.4653 | 158.38 B | -0.247 | -6.65 | 810.23 K |
| RIO | Rio Tinto Plc ADR | 6.9753 | 155.66 B | -0.0574 | -0.82 | 6.55 M |
| SCCO | Southern Copper Corp | 7.4459 | 154.03 B | -0.4526 | -5.73 | 4.22 M |
| PFE | Pfizer Inc | 6.8629 | 152.69 B | -0.1452 | -2.07 | 71.32 M |
| COP | ConocoPhillips | 19.7254 | 152.31 B | -1.2548 | -5.98 | 21.11 M |
| GLW | Corning Inc | 6.9966 | 142.98 B | -0.2604 | -3.59 | 14.91 M |
| SONY | Sony Group Corp ADR | 3.3261 | 142.64 B | -0.1082 | -3.15 | 8.5 M |
| DHR | Danaher Corp | 11.3329 | 142.32 B | -0.2079 | -1.8 | 6.27 M |
| COF | Capital One Financial Corp | 12.7042 | 139.47 B | -2.583 | -16.9 | 15.79 M |
| PLD | Prologis Inc | 9.9345 | 137.09 B | -1.9631 | -16.5 | 4.1 M |
| UL | Unilever Plc ADR | 14.4292 | 135.25 B | -0.2434 | -1.66 | 995.36 K |
| PH | Parker-Hannifin Corp | 29.467 | 133.13 B | -1.6139 | -5.19 | 1.67 M |
| CB | Chubb Ltd | 27.36 | 132.58 B | -2.2436 | -7.58 | 2.43 M |
| BMY | Bristol-Myers Squibb Company | 11.7113 | 130.39 B | -0.2952 | -2.46 | 14.76 M |
| BMO | Bank of Montreal | 12.2743 | 130.14 B | -0.4557 | -3.58 | 746.3 K |
| SYK | Stryker Corp | 33.9637 | 130.11 B | -1.1533 | -3.28 | 4.01 M |
| CVS | CVS Corp | 18.2436 | 124.26 B | -0.48 | -2.56 | 9.22 M |
| SPGI | S&P Global Inc | 16.6194 | 123.46 B | -0.2148 | -1.28 | 3.88 M |
| BTI | British American Tobacco Industries ADR | 9.7827 | 123.05 B | -0.0968 | -0.98 | 458.2 K |
| PGR | Progressive Corp | 7.1882 | 121.86 B | -0.5468 | -7.07 | 6.04 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.2227 | 118.82 B | -0.1068 | -1.69 | 25.2 M |
| MDT | Medtronic Inc | 21.8911 | 114.46 B | -0.7203 | -3.19 | 7.18 M |
| LOW | Lowe's Companies | 14.209 | 114.03 B | -0.4181 | -2.86 | 10.8 M |
| CM | Canadian Imperial Bank of Commerce | 7.296 | 112.95 B | -0.3216 | -4.22 | 843.4 K |
| BNS | Bank of Nova Scotia | 10.7574 | 111.6 B | -0.5425 | -4.8 | 658.6 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.4044 | 110.02 B | -0.172 | -1.63 | 8.54 M |
| BP | BP Plc ADR | 16.5439 | 109.53 B | -0.3937 | -2.32 | 8.83 M |
| ACN | Accenture Plc | 23.138 | 108.25 B | -0.7193 | -3.02 | 3.34 M |
| GD | General Dynamics Corp | 38.9625 | 107.08 B | -1.1841 | -2.95 | 5.19 M |
| TT | Trane Technologies Plc | 7.8839 | 106.15 B | -0.4948 | -5.91 | 7.74 M |
| PWR | Quanta Services | 21.0102 | 103.1 B | -1.2504 | -5.62 | 3.18 M |
| PNC | PNC Bank | 21.4251 | 102.53 B | -1.9534 | -8.36 | 8.9 M |
| ING | ING Groep N.V. ADR | 4.3876 | 102.02 B | -0.5642 | -11.39 | 2.88 M |
| USB | U.S. Bancorp | 8.8877 | 101.93 B | -0.3442 | -3.73 | 37.68 M |
| MCK | Mckesson Corp | 39.1825 | 101.32 B | -0.3058 | -0.77 | 3 M |
| VLO | Valero Energy Corp | 14.1019 | 99.92 B | -0.3198 | -2.22 | 11 M |
| GSK | Glaxosmithkline Plc ADR | 14.5819 | 99.18 B | -0.579 | -3.82 | 1.88 M |
| CNQ | Canadian Natural Resources | 4.8085 | 98.89 B | -0.2143 | -4.27 | 15.91 M |
| EQNR | Equinor ASA ADR | 7.4252 | 96.84 B | -0.5185 | -6.53 | 1.46 M |
| BCS | Barclays Plc ADR | 3.2581 | 94.82 B | -0.4506 | -12.15 | 4.34 M |
| FCX | Freeport-Mcmoran Inc | 9.5692 | 93.09 B | -0.4986 | -4.95 | 42.59 M |
| JCI | Johnson Controls Intl | 4.7383 | 93.07 B | -0.1901 | -3.86 | 3.47 M |
| WMB | Williams Companies | 5.071 | 91.98 B | -0.2103 | -3.98 | 6.5 M |
| EMR | Emerson Electric Company | 20.9047 | 91.02 B | -0.8811 | -4.04 | 5.25 M |
| WM | Waste Management | 20.2942 | 89.76 B | -0.6571 | -3.14 | 4.32 M |
| UPS | United Parcel Service | 24.9163 | 88.91 B | -1.1169 | -4.29 | 6.38 M |
| SHW | Sherwin-Williams Company | 13.2473 | 87.17 B | -0.2556 | -1.89 | 6.84 M |
| CMI | Cummins Inc | 16.8174 | 86.9 B | -0.9158 | -5.16 | 3.01 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 15.00 | -5.00 | -25 | 32 | |
| BBD-B | Bombardier Inc Series B | 87.4722 | -14.6867 | -14.38 | 655.49 K | |
| BBD-A | Bombardier Inc | 102.25 | -14.50 | -12.42 | 116.99 K | |
| TECK-B | Teck Resources Limited | 3.9182 | -0.5394 | -12.1 | 10.71 M | |
| FLNT | Flint Corp | 13.60 | -1.20 | -8.11 | 723 | |
| MARI | Marimaca Copper Corp | 3.25 | -0.25 | -7.14 | 1.56 K | |
| EQB | EQB Inc | 4.3962 | -0.3111 | -6.61 | 6 K | |
| MDI | Major Drilling Grp | 4.0741 | -0.2856 | -6.55 | 114.67 K | |
| MFC | Manulife Fin | 9.9695 | -0.6495 | -6.12 | 4.27 M | |
| BTE | Baytex Energy Corp | 9.2468 | -0.5916 | -6.01 | 563.75 K | |
| TD | Toronto-Dominion Bank | 10.1094 | -0.6149 | -5.73 | 6.69 M | |
| PGIC | Premium Global Income Split Corp | 33.6321 | -2.026 | -5.68 | 731 | |
| SLF | Sun Life Financial Inc | 12.0683 | -0.704 | -5.51 | 1.62 M | |
| TXP | Touchstone Exploration Inc | 21.4969 | -1.2243 | -5.39 | 196.72 K | |
| BN | Brookfield Corporation | 3.413 | -0.1922 | -5.33 | 2.06 M | |
| SII | Sprott Inc | 20.8375 | -1.1546 | -5.25 | 390 | |
| ATRL | Atkinsrealis Group Inc | 28.3113 | -1.563 | -5.23 | 618.65 K | |
| PBH | Premium Brands Holdings Corp | 3.9087 | -0.2118 | -5.14 | 36.26 K | |
| VNP | 5N Plus Inc | 5.93 | -0.32 | -5.12 | 94.6 K | |
| QBR-A | Quebecor Inc | 3.0245 | -0.1517 | -4.78 | 106.2 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.6497 | -0.1828 | -4.77 | 137.65 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.3341 | -0.7061 | -4.69 | 85.67 K | |
| CFW | Calfrac Well Services Ltd | 202.75 | -9.75 | -4.59 | 1.64 K | |
| FTT | Finning Intl | 7.7825 | -0.3732 | -4.58 | 231.55 K | |
| WTE | Westshore Terminals Investment Corp | 3.525 | -0.1689 | -4.57 | 185.19 K | |
| RY | Royal Bank of Canada | 15.5715 | -0.6986 | -4.29 | 5.19 M | |
| BNS | Bank of Nova Scotia | 13.1713 | -0.5825 | -4.24 | 2.35 M | |
| WJX | Wajax Corp | 6.2081 | -0.2734 | -4.22 | 30.9 K | |
| IAG | IA Financial Corp Inc | 11.3984 | -0.4969 | -4.18 | 555.2 K | |
| MX | Methanex Corp | 6.8302 | -0.2943 | -4.13 | 359.7 K | |
| SU | Suncor Energy Inc | 14.2327 | -0.6091 | -4.1 | 4.27 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.287 | -0.2497 | -3.82 | 85.11 K | |
| POW | Power Corp of Canada Sv | 8.89 | -0.3466 | -3.75 | 736.63 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.1446 | -0.2291 | -3.59 | 7.27 M | |
| OVV | Ovintiv Inc | 97.214 | -3.5757 | -3.55 | 498.12 K | |
| CM | Canadian Imperial Bank of Commerce | 9.9595 | -0.3625 | -3.51 | 2.06 M | |
| NA | National Bank of Canada | 8.6386 | -0.3142 | -3.51 | 2.04 M | |
| GWO | Great-West Lifeco Inc | 7.8618 | -0.2801 | -3.44 | 1.13 M | |
| GBT | Bmtc Group Inc | 6.3819 | -0.227 | -3.43 | 11.17 K | |
| BMO | Bank of Montreal | 14.4926 | -0.5074 | -3.38 | 2.9 M | |
| QBR-B | Quebecor Inc | 3.0785 | -0.1066 | -3.35 | 4.42 M | |
| DCM | Data Communications Mgmt Corp | 148.7009 | -5.1276 | -3.33 | 750 | |
| WPRT | Westport Fuel Systems Inc | 64.80 | -2.20 | -3.28 | 1.51 K | |
| PD | Precision Drilling Corp | 127.00 | -4.20 | -3.2 | 401.03 K | |
| CIGI | Colliers International Group Inc | 7.8551 | -0.2568 | -3.17 | 49.83 K | |
| CGX | Cineplex Inc | 7.8092 | -0.25 | -3.1 | 113.75 K | |
| MG | Magna International Inc | 5.3062 | -0.1677 | -3.06 | 841.32 K | |
| TCW | Trican Well | 4.0149 | -0.1259 | -3.04 | 128.07 K | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | -0.2339 | -3.03 | 3.3 K | |
| HBM | Hudbay Minerals Inc | 4.4152 | -0.1377 | -3.02 | 1.3 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.3418 | -0.1033 | -3 | 6.57 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.2015 | -0.1896 | -2.97 | 5.7 M | |
| IGM | Igm Financial Inc | 12.1736 | -0.3717 | -2.96 | 175.43 K | |
| BNE | Bonterra Energy Corp | 8.6551 | -0.2501 | -2.81 | 91.17 K | |
| IMP | Intermap Tech Corp | 17.50 | -0.50 | -2.78 | 7.38 K | |
| FM | First Quantum Minerals Ltd | 4.1641 | -0.112 | -2.62 | 1.12 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.5623 | -0.0958 | -2.62 | 9.8 K | |
| RCH | Richelieu Hardware Ltd | 4.9096 | -0.1319 | -2.62 | 9.34 K | |
| OBE | Obsidian Energy Ltd | 105.35 | -2.80 | -2.59 | 2.76 M | |
| RUS | Russel Metals | 6.8475 | -0.1786 | -2.54 | 252.6 K | |
| LAS-A | Lassonde Industries Inc | 28.3392 | -0.7381 | -2.54 | 450 | |
| BB | Blackberry Ltd | 67.10 | -1.73 | -2.51 | 1.48 M | |
| TECK-A | Teck Resources Limited | 7.9115 | -0.1961 | -2.42 | 1.95 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.3086 | -0.1805 | -2.41 | 3.46 K | |
| ONEX | Onex Corp | 16.0642 | -0.3916 | -2.38 | 149.88 K | |
| CJR-B | Corus Entertainment Inc | 5.5099 | -0.1306 | -2.32 | 208.5 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.408 | -0.1476 | -2.25 | 9.65 K | |
| CCO | Cameco Corp | 16.9909 | -0.3902 | -2.24 | 1.21 M | |
| GRT-UN | Granite Real Estate Investment Trust | 3.3581 | -0.077 | -2.24 | 2.65 K | |
| PPL | Pembina Pipeline Corp | 4.3898 | -0.1005 | -2.24 | 134.07 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.9263 | -0.1583 | -2.23 | 9.1 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.1472 | -0.1399 | -2.23 | 4.23 K | |
| CNR | Canadian National Railway Co. | 15.9004 | -0.3608 | -2.22 | 1.83 M | |
| PSI | Pason Systems Inc | 6.1284 | -0.1371 | -2.19 | 54.14 K | |
| MEQ | Mainstreet Eq J | 5.9559 | -0.1297 | -2.13 | 3.1 K | |
| CHR | Chorus Aviation Inc | 24.1557 | -0.5091 | -2.06 | 79.16 K | |
| DII-B | Dorel Industries Inc | 6.2065 | -0.1238 | -1.96 | 78.27 K | |
| CGO | Cogeco Inc Sv | 15.1992 | -0.2978 | -1.92 | 640 | |
| CCA | Cogeco Communications Inc | 20.2861 | -0.3958 | -1.91 | 24.01 K | |
| AAV | Advantage Oil & Gas Ltd | 5.0891 | -0.0986 | -1.9 | 133.67 K | |
| CGY | Calian Group Ltd | 6.1751 | -0.1171 | -1.86 | 10.54 K | |
| STN | Stantec Inc | 11.3115 | -0.2072 | -1.8 | 434.12 K | |
| TCL-A | Transcontinental Inc | 3.5183 | -0.064 | -1.79 | 81.58 K | |
| BU | Burcon Nutrascience Corp | 82.713 | -1.4888 | -1.77 | 121 | |
| GIL | Gildan Activewear Inc | 5.3389 | -0.0945 | -1.74 | 493.8 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.8645 | -0.1144 | -1.64 | 1.39 K | |
| BIR | Birchcliff Energy Ltd | 3.0849 | -0.0514 | -1.64 | 307 K | |
| RCI-B | Rogers Communications Inc | 17.9789 | -0.2995 | -1.64 | 1.19 M | |
| ALS | Altius Minerals Corp | 4.0434 | -0.0668 | -1.63 | 91.2 K | |
| PNP | Pinetree Capital Ltd | 244.00 | -4.00 | -1.61 | 759 | |
| BCE-PZ | Bce Inc Pref Z | 5.6469 | -0.0916 | -1.6 | 151 | |
| CFP | Canfor Corp | 6.80 | -0.11 | -1.59 | 151.7 K | |
| IMO | Imperial Oil | 28.3549 | -0.4562 | -1.58 | 768.87 K | |
| FSY | Forsys Metals Corp | 6.28 | -0.10 | -1.57 | 602.57 K | |
| BCE | BCE Inc | 9.4204 | -0.1495 | -1.56 | 4.54 M | |
| TPX-B | Molson Coors Canada Inc | 32.6956 | -0.4904 | -1.48 | 585 | |
| KBL | Kbro Linen Inc | 5.109 | -0.0755 | -1.46 | 18.1 K | |
| TRI | Thomson Reuters Corp | 18.3162 | -0.2683 | -1.44 | 993.17 K | |
| WCN | Waste Connections Inc | 8.9455 | -0.1304 | -1.44 | 58.14 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5648 | -0.0512 | -1.42 | 808 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 19.4094 | 50.86 B | -1.3007 | -6.28 | 520.3 K |
| BRDCY | Bridgestone Corporation | 3.8282 | 31.78 B | -0.0877 | -2.24 | 1.1 K |
| LNWO | Light & Wonder, Inc. | 13.39 | 7.47 B | -0.86 | -6.04 | 813.8 K |
| GAMI | GAMCO Investors Inc | 11.9393 | 543.78 M | -1.0823 | -8.31 | 84.31 K |
| NTPIF | Nam Tai Property Inc. | 5.67 | 265.68 M | -0.08 | -1.39 | 111.03 K |
| ECXJ | CXJ Group Co. Limited | 140.00 | 138.09 M | -10.00 | -6.67 | 8.7 K |
| HSTC | HST Global Inc | 33.45 | 91.93 M | -2.40 | -6.69 | 750 |
| CUBT | Curative Biotechnology Inc | 180.00 | 8.1 M | -3.75 | -2.04 | 0 |
| CBDL | CBD Life Sciences Inc | 25000.00 | 1.19 M | -12500.00 | -33.33 | 207 K |
| ERHE | ERHC Energy Inc | 18.00 | 863.83 K | -5.00 | -21.74 | 662.42 K |
| SEII | Sharing Economy International Inc | 2520.0024 | 586.43 K | -480.0005 | -16 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 787.5004 | 278.3 K | -112.50 | -12.5 | 10 |
| KALY | Kali Inc | 7.65 | 101.82 K | -52.35 | -87.25 | 500 |
| XDSL | mPhase Technologies Inc | 100.00 | 16.8 K | -15.00 | -13.04 | 460 |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 10.92 K | -10.00 | -8.33 | 71 |
| CDVIQ | Cal Dive International Inc | 6.77 | 9.86 K | -0.72 | -9.61 | 485.04 K |
| AXPWQ | Axion Power International Inc | 630000.00 | 9.6 K | -105000.00 | -14.29 | 0 |
| CBRI | CMTSU Liquidation Inc | 4.76 | 8.16 K | -0.45 | -8.64 | 294.91 K |
| CGIP | Celadon Group Inc | 7.6057 | 5.66 K | -0.3866 | -4.84 | 63.07 K |
| CBKCQ | Christopher & Banks Corporation | 3.4938 | 3.86 K | -0.6506 | -15.7 | 327.24 K |
| SIMPQ | Simply Inc | 65.00 | 1.55 K | -2.50 | -3.7 | 5 |
| DOMR | Dominion Resources Black Warrior Trust | 10.473 | 785 | -0.1929 | -1.81 | 11.03 K |
| PRXIQ | Premier Exhibitions Inc | 10.70 | 491 | -0.10 | -0.93 | 1.1 K |
| SYNE | Synthesis Energy Systems Inc | 28.80 | 157 | -6.40 | -18.18 | 6.8 K |
| PARD | Poniard Pharmaceuticals Inc | 97.60 | 149 | -2.40 | -2.4 | 553 |
| SIRC | Solar Integrated Roofing Corporation | 2699.9973 | -1349.9988 | -33.33 | 0 | |
| NKRSF | Niko Resources Ltd | 37.4242 | -8.0572 | -17.72 | 500 | |
| BAJFF | Camrova Resources Inc | 3.38 | -0.04 | -1.17 | 860 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VCV | Vatic Ventures Corp. | 23.5489 | -70.6467 | -75 | 4 | |
| LI | American Lithium Corp | 6.00 | -4.00 | -40 | 250 | |
| GGA | Goldgroup Mining Inc. | 4.275 | -1.14 | -21.05 | 18 | |
| GORO | Goldgroup Mining Inc. | 17.10 | -4.56 | -21.05 | 4 | |
| FMN | Fidelity Minerals Corp | 18.75 | -3.75 | -16.67 | 33 | |
| IDL | Imaging Dynamics Company Ltd | 75.00 | -12.50 | -14.29 | 637 | |
| PEX | Pacific Ridge Exploration Ltd | 8.00 | -1.00 | -11.11 | 113.5 K | |
| ABM | Athabasca Minerals Inc | 27.00 | -3.00 | -10 | 27 K | |
| CD | Cantex Mine Development Corp | 13.50 | -1.50 | -10 | 2.13 K | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | -1.00 | -10 | 300 | |
| BQE | BQE Water Inc | 55.00 | -4.00 | -6.78 | 94.4 K | |
| CTA | Centaurus Energy Inc | 70.00 | -5.00 | -6.67 | 120 | |
| SSE | Silver Spruce Resources Inc | 21.00 | -1.50 | -6.67 | 540 | |
| RET-A | Reitmans (Canada) Limited | 6.2275 | -0.4423 | -6.63 | 166.61 K | |
| EGT | Eguana Technologies Inc | 18.00 | -1.00 | -5.26 | 2.33 K | |
| JSPX | JasperX Technologies Inc. | 200.00 | -10.00 | -4.76 | 99 | |
| VVTM | VVT Med Inc. | 1168.2242 | -46.729 | -3.85 | 9 | |
| BKM | Pacific Booker Minerals Inc | 6.38 | -0.22 | -3.33 | 2.09 K | |
| KUR-H | Kure Technologies Inc | 3.70 | -0.10 | -2.63 | 3.82 K | |
| CPAU | CopAur Minerals Inc | 42.00 | -1.00 | -2.33 | 60 | |
| ENA | Enablence Technologies Inc | 1104.00 | -24.00 | -2.13 | 74 |