Losers for 5 March 2009 from 00:00:00 until 23:59:59
Losers for 5 March 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 | 22.3742 | 67.58 B | -0.7864 | -3.4 | 590.4 K |
| LNG | Cheniere Energy | 3.4404 | 56.1 B | -0.6785 | -16.47 | 322.2 K |
| GSAT | Globalstar | 5.10 | 10.67 B | -1.35 | -20.93 | 23.35 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.6857 | 4.68 B | -0.0747 | -1.99 | 110.71 K |
| SEB | Seaboard Corporation | 804.0777 | 4.18 B | -35.9999 | -4.29 | 2.5 K |
| PRK | Park National Corp | 20.2423 | 3.75 B | -1.2976 | -6.02 | 110.9 K |
| NHC | National Healthcare Corp | 22.4696 | 3.5 B | -1.913 | -7.85 | 18.9 K |
| NOG | Northern Oil and Gas | 18.1324 | 2.67 B | -2.1046 | -10.4 | 12.3 K |
| CET | Central Securities Corp | 4.172 | 1.59 B | -0.2048 | -4.68 | 47.1 K |
| TMP | Tompkinstrustco | 17.3168 | 1.46 B | -1.8261 | -9.54 | 77.33 K |
| REPX | Riley Exploration Permian Inc | 41.2406 | 783.87 M | -1.8746 | -4.35 | 612 |
| OBE | Obsidian Energy Ltd | 30.6921 | 712.51 M | -1.9788 | -6.06 | 594.24 K |
| BHB | Bar Harbor Bankshares | 4.8948 | 681.04 M | -0.1343 | -2.67 | 5.4 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.0514 | 405.15 M | -0.1271 | -4 | 27 K |
| GTE | Gran Tierra Energy Inc | 22.40 | 325.14 M | -1.30 | -5.49 | 160.87 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.6874 | 305.95 M | -0.0276 | -0.59 | 35.2 K |
| ELLO | Ellomay Capital Ltd | 4.8655 | 281.18 M | -0.9731 | -16.67 | 110 |
| GENC | Gencor Industries IN | 3.8867 | 263.84 M | -0.1133 | -2.83 | 9.02 K |
| ACU | Acme United Corp | 4.2751 | 231.56 M | -0.2313 | -5.13 | 7.7 K |
| PLX | Protalix Biotherapeutics | 22.10 | 178.87 M | -0.70 | -3.07 | 5.63 K |
| PED | Pedevco Corp | 6384.00 | 162.22 M | -336.00 | -5 | 1 |
| BCV | Bancroft Convertible Fund | 3.2905 | 143.67 M | -0.1125 | -3.31 | 9.8 K |
| STXS | Stereotaxis Inc | 28.5286 | 137.49 M | -2.2523 | -7.32 | 13.48 K |
| GLU | Gabelli Global Utility | 3.704 | 116.66 M | -0.1876 | -4.82 | 9.2 K |
| CVU | CPI Aerostructures | 4.10 | 77.64 M | -0.15 | -3.53 | 400 |
| CEV | Eaton Vance California Muni Income Trust | 3.9045 | 73.71 M | -0.0805 | -2.02 | 7.72 K |
| WWR | Westwater Resources | 2580.00 | 71.63 M | -420.00 | -14 | 40 |
| OPTT | Ocean Power Tech Inc | 902.00 | 55.92 M | -16.00 | -1.74 | 33.49 K |
| AREN | The Arena Group Holdings Inc | 5.50 | 54.74 M | -1.98 | -26.47 | 650 |
| FSP | Franklin Street Properties | 4.0132 | 50.78 M | -0.2737 | -6.38 | 1.22 M |
| AGIG | AGIG | 231.7579 | 39.51 M | -34.3345 | -12.9 | 446 |
| NNVC | Nanoviricides Inc | 47.60 | 35.19 M | -1.40 | -2.86 | 1.15 K |
| JOB | General Employment Enterprises | 3.30 | 26.96 M | -0.50 | -13.16 | 70 |
| TOVX | Theriva Biologics Inc | 1225.00 | 10.51 M | -87.50 | -6.67 | 2 |
| CVR | Chicago Rivet & Machine Company | 6.6538 | 9.98 M | -0.2961 | -4.26 | 300 |
| PW | Power REIT | 8.9372 | 2.94 M | -0.0759 | -0.84 | 600 |
| TPHS | Trinity Pl Hlds Inc | 4.2024 | 1.48 M | -0.5776 | -12.08 | 8.95 K |
| ENSV | Enservco Corpporation | 9.00 | 29.09 K | -1.50 | -14.29 | 67 |
| IPB | Merrill Lynch & Company | 4.2127 | -0.0742 | -1.73 | 650 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 7.5859 | 4.23 T | -0.3297 | -4.17 | 260.93 M |
| GOOG | Alphabet Inc Class C | 7.5505 | 4.2 T | -0.328 | -4.16 | 262.18 M |
| MSFT | Microsoft Corporation | 11.1902 | 3.68 T | -0.6229 | -5.27 | 89.7 M |
| MU | Micron Technology | 3.0722 | 1.12 T | -0.0487 | -1.56 | 10.52 M |
| ASML | ASML Holding N.V. ADR | 13.494 | 693.41 B | -0.8647 | -6.02 | 3.64 M |
| INTC | Intel Corp | 7.7881 | 517.01 B | -0.2847 | -3.53 | 76.64 M |
| CSCO | Cisco Systems Inc | 9.3644 | 440.18 B | -0.4505 | -4.59 | 67.03 M |
| COST | Costco Wholesale | 27.7417 | 426.23 B | -0.8766 | -3.06 | 8.93 M |
| AMAT | Applied Materials | 6.8628 | 402.68 B | -0.1974 | -2.8 | 23.43 M |
| KLAC | K L A-Tencor Corp | 9.0599 | 266.17 B | -0.267 | -2.86 | 3.9 M |
| AZN | Astrazeneca Plc ADR | 14.7927 | 242.63 B | -0.306 | -2.03 | 2.08 M |
| AMGN | Amgen Inc | 31.9267 | 224.63 B | -0.9402 | -2.86 | 11 M |
| LIN | Linde Plc | 39.6814 | 222.53 B | -1.4635 | -3.56 | 3.04 M |
| WDC | Western Digital Cp | 8.7149 | 221.51 B | -0.2765 | -3.08 | 8.53 M |
| VZ | Verizon Communications Inc | 10.6647 | 201.42 B | -0.0917 | -0.85 | 24.56 M |
| MRVL | Marvell Technology Inc | 6.4055 | 199.27 B | -0.0511 | -0.79 | 24.56 M |
| TMUS | T-Mobile US | 22.5607 | 195.88 B | -0.4302 | -1.87 | 2.24 M |
| PEP | Pepsico Inc | 27.5932 | 192.32 B | -0.9784 | -3.42 | 11.78 M |
| ADI | Analog Devices | 12.6565 | 184.98 B | -0.0943 | -0.74 | 7.29 M |
| GILD | Gilead Sciences Inc | 15.1222 | 171.56 B | -0.5492 | -3.5 | 23.16 M |
| BKNG | Booking Holdings Inc | 3.2344 | 159.34 B | -0.0231 | -0.71 | 24.5 M |
| IBKR | Interactive Brokers | 3.329 | 156.85 B | -0.1544 | -4.43 | 3.57 M |
| ISRG | Intuitive Surg Inc | 10.0222 | 141.34 B | -0.1656 | -1.63 | 17.4 M |
| SBUX | Starbucks Corporation | 3.423 | 122.77 B | -0.108 | -3.06 | 22.18 M |
| EQIX | Equinix Inc | 31.8712 | 108.75 B | -1.4708 | -4.41 | 977.7 K |
| ADP | Automatic Data Processing, Inc. | 18.4379 | 108.44 B | -0.6745 | -3.53 | 6.46 M |
| SNY | Sanofi-Aventis S.A. ADR | 12.6696 | 104.76 B | -0.2081 | -1.62 | 2.57 M |
| CME | CME Group Inc | 18.6307 | 97.01 B | -0.5883 | -3.06 | 6.58 M |
| INTU | Intuit Inc | 20.132 | 94.55 B | -0.5119 | -2.48 | 4.91 M |
| MELI | MercadoLibre Inc | 14.1764 | 93.51 B | -0.6686 | -4.5 | 559.56 K |
| MAR | Marriot International | 10.4043 | 93.02 B | -0.6154 | -5.58 | 7.2 M |
| CMCSA | Comcast Corporation | 3.8237 | 92.9 B | -0.2358 | -5.81 | 55.49 M |
| CDNS | Cadence Design Systems, Inc. | 3.73 | 89.45 B | -0.10 | -2.61 | 2.73 M |
| REGN | Regeneron Pharmaceuticals | 12.6942 | 82.72 B | -1.1721 | -8.45 | 717.9 K |
| MDLZ | Mondelez Intl Inc | 13.5842 | 81.19 B | -0.6145 | -4.33 | 13.95 M |
| SNPS | Synopsys Inc | 17.79 | 80.71 B | -0.32 | -1.77 | 1.69 M |
| NTES | Netease Inc ADR | 3.184 | 80.11 B | -0.0621 | -1.91 | 5.06 M |
| CTAS | Cintas Corp | 3.7247 | 79.84 B | -0.1722 | -4.42 | 8.33 M |
| HON | Honeywell International Inc. Common Stock | 14.7056 | 74.15 B | -0.8918 | -5.72 | 8.17 M |
| WBD | Discovery Inc Series A | 15.21 | 70.17 B | -0.24 | -1.55 | 2.43 M |
| PCAR | Paccar Inc | 8.4419 | 68.84 B | -0.6157 | -6.8 | 8.53 M |
| AEP | American Electric Power Company | 12.7723 | 68.38 B | -0.4006 | -3.04 | 5.08 M |
| TER | Teradyne Inc | 3.5424 | 65.47 B | -0.1657 | -4.47 | 2.71 M |
| BKR | Baker Hughes A Ge Co. Cl A | 13.3986 | 64.31 B | -0.7683 | -5.42 | 6.28 M |
| COHR | Coherent Inc | 7.3884 | 63.75 B | -0.3861 | -4.97 | 421 K |
| GRMN | Garmin Ltd | 9.4951 | 59.82 B | -0.1994 | -2.06 | 2.06 M |
| NDAQ | Nasdaq Inc | 4.9263 | 54.23 B | -0.3042 | -5.82 | 11.03 M |
| ADSK | Autodesk Inc | 12.05 | 53.14 B | -0.46 | -3.68 | 7.82 M |
| EA | Electronic Arts Inc | 14.8523 | 52.58 B | -0.6217 | -4.02 | 6.56 M |
| AXON | Axon Enterprise Inc | 3.26 | 49.78 B | -0.24 | -6.86 | 680.8 K |
| XEL | XCEL Energy Inc | 8.99 | 49.45 B | -0.2346 | -2.54 | 4.22 M |
| EXC | Exelon Corp | 16.0847 | 47.25 B | -0.5901 | -3.54 | 8.74 M |
| TTWO | Take-Two Interactive Software | 5.68 | 46.17 B | -0.40 | -6.58 | 1.01 M |
| EBAY | Ebay Inc | 3.9049 | 45.9 B | -0.1306 | -3.24 | 54.4 M |
| TRI | Thomson Reuters Corporation Common Shares | 13.6182 | 44.89 B | -0.5307 | -3.75 | 405.1 K |
| IDXX | Idexx Laboratories | 14.54 | 43.46 B | -0.355 | -2.38 | 1.09 M |
| PAYX | Paychex Inc | 11.8469 | 43.4 B | -0.2589 | -2.14 | 6.4 M |
| MCHP | Microchip Technology | 5.6936 | 42.99 B | -0.0814 | -1.41 | 12.85 M |
| NTAP | Netapp Inc | 9.5947 | 41.06 B | -0.3817 | -3.83 | 10.88 M |
| UAL | United Airlines Holdings Inc | 3.66 | 40.68 B | -0.56 | -13.27 | 8.2 M |
| EXPE | Expedia Group Inc | 8.7629 | 39.93 B | -0.3695 | -4.05 | 2.44 M |
| ROP | Roper Industries | 34.8297 | 39.5 B | -1.3458 | -3.72 | 952.59 K |
| VOD | Vodafone Grp Plc ADR | 6.5449 | 37.95 B | -0.3516 | -5.1 | 3.27 M |
| ESLT | Elbit Systems Ltd | 29.6574 | 36.72 B | -2.0944 | -6.6 | 9.8 K |
| KMB | Kimberly-Clark Corp | 28.6168 | 36.71 B | -1.2503 | -4.19 | 3.85 M |
| STLD | Steel Dynamics Inc | 5.429 | 36.66 B | -0.6355 | -10.48 | 5.61 M |
| MSTR | Strategy | 3.356 | 35.75 B | -0.093 | -2.7 | 1.15 M |
| NTRS | Northern Trust Corp | 31.489 | 35.02 B | -2.8679 | -8.35 | 6.76 M |
| ERIC | Ericsson ADR | 4.3302 | 33.69 B | -0.2122 | -4.67 | 6.74 M |
| ACGL | Arch Capital Grp Ltd | 5.0451 | 33.66 B | -0.2736 | -5.14 | 9.92 M |
| CASY | Casey's General Stor | 15.8111 | 31.32 B | -0.4127 | -2.54 | 384.1 K |
| BIIB | Biogen Inc | 43.64 | 31 B | -2.56 | -5.54 | 3.33 M |
| ALNY | Alnylam Pharmaceuticals | 15.57 | 30.6 B | -0.84 | -5.12 | 789 K |
| RYAAY | Ryanair Hlds Plc ADR | 7.3383 | 30.55 B | -0.5859 | -7.39 | 3.02 M |
| FISV | Fiserv Inc | 7.2882 | 29 B | -0.3542 | -4.63 | 10.32 M |
| ILMN | Illumina Inc | 31.1284 | 28.82 B | -0.3016 | -0.96 | 1.82 M |
| TCOM | Trip.com Group Ltd ADR | 5.0878 | 28.32 B | -0.2139 | -4.03 | 2.18 M |
| CTSH | Cognizant Tech Sol | 8.1282 | 27.81 B | -0.1897 | -2.28 | 16.38 M |
| INSM | Insmed Inc | 9.00 | 27.02 B | -0.50 | -5.26 | 575.23 K |
| SATS | Echostar Corp | 9.4165 | 26.67 B | -0.6496 | -6.45 | 361.69 K |
| CINF | Cincinnati Financial | 10.1206 | 26.58 B | -0.8037 | -7.36 | 2.09 M |
| JBHT | J B Hunt Transport | 16.1365 | 26.27 B | -0.6394 | -3.81 | 2.6 M |
| FCNCA | First Citizens Bancs | 74.3196 | 26.1 B | -5.171 | -6.51 | 30.8 K |
| VRSN | Verisign Inc | 16.4718 | 25.7 B | -0.9729 | -5.58 | 4.45 M |
| PFG | Principal Financial Group Inc | 3.6518 | 24.4 B | -0.5323 | -12.72 | 8.53 M |
| FSLR | First Solar Inc | 109.79 | 24.24 B | -3.46 | -3.06 | 4.49 M |
| EXPD | Expeditors Intl | 19.8638 | 24.19 B | -1.4338 | -6.73 | 5.78 M |
| TROW | T Rowe Price Group | 11.8172 | 23.58 B | -0.7086 | -5.66 | 10.3 M |
| FFIV | F5 Networks Inc | 19.25 | 22.83 B | -0.73 | -3.65 | 1.75 M |
| ULTA | Ulta Beauty Inc | 4.5689 | 21.96 B | -0.2967 | -6.1 | 116.3 K |
| WWD | Woodward Inc | 9.0368 | 21.88 B | -1.0257 | -10.19 | 1.44 M |
| UTHR | United Therapeutic | 31.405 | 21.43 B | -1.41 | -4.3 | 607.74 K |
| MKSI | Mks Instruments Inc | 9.757 | 21.01 B | -0.369 | -3.64 | 313.7 K |
| SBAC | SBA Communications | 18.0547 | 19.65 B | -0.9083 | -4.79 | 1.98 M |
| EVRG | Evergy Inc | 7.5674 | 19.37 B | -0.3999 | -5.02 | 1.79 M |
| NWS | News Cp Cl B | 5.3467 | 18.32 B | -0.2897 | -5.14 | 5.53 M |
| LNT | Alliant Energy Corp | 5.606 | 18.31 B | -0.3135 | -5.3 | 2.35 M |
| AKAM | Akamai Technologies | 16.23 | 18 B | -0.90 | -5.25 | 5.9 M |
| ZBRA | Zebra Technologies | 17.39 | 17.91 B | -0.26 | -1.47 | 813.91 K |
| CHRW | C.H. Robinson Ww | 26.2609 | 17.36 B | -1.156 | -4.22 | 3.41 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 46.00 | 1.09 T | -3.00 | -6.12 | 4.61 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 72400.00 | 1.09 T | -2625.00 | -3.5 | 2.81 K |
| LLY | Eli Lilly and Company | 17.2381 | 1.05 T | -0.6464 | -3.61 | 9.03 M |
| JPM | JP Morgan Chase & Company | 10.9492 | 964.5 B | -1.7809 | -13.99 | 153.82 M |
| V | Visa Inc | 11.8264 | 679.89 B | -0.414 | -3.38 | 44.15 M |
| XOM | Exxon Mobil Corporation | 36.2147 | 667.6 B | -2.0138 | -5.27 | 50.25 M |
| JNJ | Johnson & Johnson | 28.9072 | 627.42 B | -0.8672 | -2.91 | 22.34 M |
| MA | Mastercard Inc | 13.4546 | 498.7 B | -0.326 | -2.37 | 38.81 M |
| ORCL | Oracle Corporation | 11.8598 | 433.57 B | -0.351 | -2.87 | 67.1 M |
| CAT | Caterpillar Inc | 15.1917 | 393.74 B | -1.2612 | -7.67 | 21.4 M |
| CVX | Chevron Corp | 28.6457 | 392.32 B | -1.4308 | -4.76 | 22.27 M |
| KO | Coca-Cola Company | 11.1037 | 377.38 B | -0.5515 | -4.73 | 36.46 M |
| UNH | Unitedhealth Group Inc | 12.7379 | 364.83 B | -1.2544 | -8.96 | 23.36 M |
| HSBC | HSBC Holdings Plc ADR | 11.2106 | 355.95 B | -0.7285 | -6.1 | 6.9 M |
| MS | Morgan Stanley | 12.4993 | 341.69 B | -0.9871 | -7.32 | 46.53 M |
| PG | Procter & Gamble Company | 29.1221 | 336 B | -1.2251 | -4.04 | 19.47 M |
| MRK | Merck & Company | 11.8064 | 334.85 B | -0.5492 | -4.44 | 21.63 M |
| HD | Home Depot | 11.8431 | 321.4 B | -0.5612 | -4.52 | 23.77 M |
| GS | Goldman Sachs Group | 60.9392 | 302.65 B | -2.7964 | -4.39 | 24.83 M |
| RY | Royal Bank of Canada | 11.6002 | 300.95 B | -0.7125 | -5.79 | 2.68 M |
| RTX | Raytheon Technologies | 16.1103 | 300.27 B | -0.5268 | -3.17 | 17.16 M |
| PM | Philip Morris International Inc | 14.6839 | 296.74 B | -0.2406 | -1.61 | 16.89 M |
| WFC | Wells Fargo & Company | 5.2703 | 268.59 B | -0.9995 | -15.94 | 274.72 M |
| SHEL | Royal Dutch Shell Plc ADR | 40.08 | 250.03 B | -1.04 | -2.53 | 2.93 M |
| BAC-PL | Bank of America Corporation | 93.0756 | 243.35 B | -11.5417 | -11.03 | 95.72 K |
| SAP | SAP Ag ADR | 23.6552 | 240.04 B | -0.7215 | -2.96 | 1.71 M |
| C | Citigroup Inc | 7.4937 | 233.72 B | -0.8082 | -9.74 | 57.91 M |
| AXP | American Express Company | 7.9635 | 231.28 B | -1.0639 | -11.79 | 31.03 M |
| TM | Toyota Motor Corp Ltd | 39.821 | 226.29 B | -1.5334 | -3.71 | 1.31 M |
| IBM | International Business Machines | 47.1823 | 220.76 B | -1.0841 | -2.25 | 15.62 M |
| BHP | BHP Billiton Ltd ADR | 12.8767 | 220.45 B | -0.9352 | -6.77 | 8.5 M |
| TMO | Thermo Fisher Scientific Inc | 32.6967 | 217.52 B | -1.4191 | -4.16 | 4.56 M |
| TD | Toronto Dominion Bank | 6.5941 | 205.45 B | -0.2466 | -3.6 | 5.66 M |
| NVO | Novo Nordisk A/S ADR | 7.1318 | 202.87 B | -0.3052 | -4.1 | 361.66 K |
| TTE | Totalenergies Se ADR | 9.8557 | 195.99 B | -0.6714 | -6.38 | 4.26 M |
| SCHW | The Charles Schwab Corp | 9.0991 | 193.2 B | -0.4653 | -4.86 | 24.24 M |
| ABT | Abbott Laboratories | 14.9988 | 192.51 B | -0.3714 | -2.42 | 20.37 M |
| MCD | McDonald's Corporation | 31.8483 | 191.16 B | -1.434 | -4.31 | 15.55 M |
| BLK | Blackrock Inc | 59.4032 | 190.7 B | -2.6901 | -4.33 | 754.06 K |
| WFC-PL | Wells Fargo & Company | 143.0801 | 187.62 B | -16.6028 | -10.4 | 31.36 K |
| DIS | Walt Disney Company | 13.4522 | 184.5 B | -0.7992 | -5.61 | 17.04 M |
| BA | Boeing Company | 22.267 | 182.97 B | -0.6971 | -3.04 | 11.68 M |
| NEE | Nextera Energy | 7.0566 | 179.79 B | -0.288 | -3.92 | 11.69 M |
| ETN | Eaton Corp | 9.9793 | 175.37 B | -0.6955 | -6.52 | 7.25 M |
| UNP | Union Pacific Corp | 12.3144 | 174.47 B | -0.8794 | -6.67 | 23.76 M |
| T | American Telephone and Telegraph Inc. | 5.816 | 170.56 B | -0.1134 | -1.91 | 48.62 M |
| WELL | Welltower Inc | 13.0902 | 169.71 B | -0.8992 | -6.43 | 3.92 M |
| TJX | TJX Companies | 4.2946 | 168.04 B | -0.036 | -0.83 | 29.73 M |
| DE | Deere & Company | 18.113 | 164.35 B | -1.1445 | -5.94 | 6.53 M |
| RIO | Rio Tinto Plc ADR | 7.7138 | 155.66 B | -0.4822 | -5.88 | 3.51 M |
| SCCO | Southern Copper Corp | 7.1673 | 154.03 B | -0.3283 | -4.38 | 7.88 M |
| COP | ConocoPhillips | 14.9731 | 152.31 B | -0.6979 | -4.45 | 24.58 M |
| GLW | Corning Inc | 6.7688 | 142.98 B | -0.2616 | -3.72 | 18.35 M |
| DHR | Danaher Corp | 9.9355 | 142.32 B | -0.4538 | -4.37 | 10.74 M |
| LMT | Lockheed Martin Corp | 35.457 | 140.48 B | -1.2073 | -3.29 | 5.18 M |
| COF | Capital One Financial Corp | 6.9536 | 139.47 B | -1.1292 | -13.97 | 17.89 M |
| PLD | Prologis Inc | 5.889 | 137.09 B | -0.3016 | -4.87 | 4.62 M |
| UL | Unilever Plc ADR | 11.3871 | 135.25 B | -0.474 | -4 | 995.54 K |
| PH | Parker-Hannifin Corp | 21.6419 | 133.13 B | -1.796 | -7.66 | 3.41 M |
| CB | Chubb Ltd | 19.3254 | 132.58 B | -1.8798 | -8.86 | 4.94 M |
| BMY | Bristol-Myers Squibb Company | 9.4946 | 130.39 B | -0.4294 | -4.33 | 16.74 M |
| BMO | Bank of Montreal | 9.9145 | 130.14 B | -0.5644 | -5.39 | 2.1 M |
| SYK | Stryker Corp | 26.1997 | 130.11 B | -1.6811 | -6.03 | 5 M |
| CVS | CVS Corp | 16.4573 | 124.26 B | -0.5932 | -3.48 | 13.8 M |
| SPGI | S&P Global Inc | 13.392 | 123.46 B | -0.7037 | -4.99 | 4.81 M |
| PGR | Progressive Corp | 5.9739 | 121.86 B | -0.5582 | -8.55 | 10.67 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.3817 | 118.82 B | -0.1542 | -2.36 | 32.09 M |
| MDT | Medtronic Inc | 16.8685 | 114.46 B | -0.4584 | -2.65 | 10.96 M |
| LOW | Lowe's Companies | 9.8443 | 114.03 B | -0.5428 | -5.23 | 20.19 M |
| CM | Canadian Imperial Bank of Commerce | 5.617 | 112.95 B | -0.3331 | -5.6 | 1.88 M |
| BNS | Bank of Nova Scotia | 8.9535 | 111.6 B | -0.5557 | -5.84 | 1.38 M |
| ENB | Enbridge Inc | 6.0635 | 111.19 B | -0.2191 | -3.49 | 1.19 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.3996 | 110.02 B | -0.2341 | -2.2 | 14.25 M |
| BP | BP Plc ADR | 13.7389 | 109.53 B | -0.5092 | -3.57 | 10.32 M |
| ACN | Accenture Plc | 19.9374 | 108.25 B | -0.3309 | -1.63 | 3.5 M |
| GD | General Dynamics Corp | 25.0072 | 107.08 B | -1.8999 | -7.06 | 10.66 M |
| SO | Southern Company | 13.1382 | 106.75 B | -0.4441 | -3.27 | 5.94 M |
| TT | Trane Technologies Plc | 5.7973 | 106.15 B | -0.5482 | -8.64 | 10.31 M |
| PWR | Quanta Services | 17.4462 | 103.1 B | -0.4135 | -2.32 | 3.75 M |
| PNC | PNC Bank | 12.522 | 102.53 B | -2.041 | -14.01 | 17.41 M |
| USB | U.S. Bancorp | 5.4401 | 101.93 B | -1.2076 | -18.17 | 109.69 M |
| MCK | Mckesson Corp | 34.585 | 101.32 B | -1.034 | -2.9 | 3.46 M |
| VLO | Valero Energy Corp | 9.3384 | 99.92 B | -0.5997 | -6.03 | 14.05 M |
| GSK | Glaxosmithkline Plc ADR | 12.0604 | 99.18 B | -0.2382 | -1.94 | 3.42 M |
| EQNR | Equinor ASA ADR | 6.7568 | 96.84 B | -0.3171 | -4.48 | 2.32 M |
| DUK | Duke Energy Corp | 16.7108 | 96.62 B | -0.5275 | -3.06 | 4.37 M |
| MMM | 3M Company | 21.4193 | 94.2 B | -1.1639 | -5.15 | 9.83 M |
| FCX | Freeport-Mcmoran Inc | 11.3518 | 93.09 B | -0.2008 | -1.74 | 56.8 M |
| JCI | Johnson Controls Intl | 4.0361 | 93.07 B | -0.2657 | -6.18 | 6.02 M |
| WMB | Williams Companies | 3.5066 | 91.98 B | -0.2102 | -5.66 | 9.53 M |
| EMR | Emerson Electric Company | 15.8144 | 91.02 B | -0.7772 | -4.68 | 10.39 M |
| WM | Waste Management | 15.1068 | 89.76 B | -0.5939 | -3.78 | 6.56 M |
| UPS | United Parcel Service | 22.4466 | 88.91 B | -0.41 | -1.79 | 13.43 M |
| SHW | Sherwin-Williams Company | 12.0371 | 87.17 B | -0.3344 | -2.7 | 5.77 M |
| CMI | Cummins Inc | 13.1244 | 86.9 B | -1.6574 | -11.21 | 4.88 M |
| ELV | Elevance Health Inc | 24.6619 | 86.82 B | -1.4138 | -5.42 | 8.51 M |
| SPG | Simon Property Group | 12.5993 | 86.25 B | -0.7262 | -5.45 | 12.99 M |
| EPD | Enterprise Products Partners LP | 3.0639 | 84.16 B | -0.1662 | -5.15 | 2.75 M |
| MCO | Moody's Corp | 13.3568 | 83.99 B | -0.3429 | -2.5 | 6.66 M |
| NOC | Northrop Grumman Corp | 22.131 | 83.23 B | -0.8476 | -3.69 | 4.35 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 40.00 | -8.00 | -16.67 | 228 | |
| ATX | ATEX Resources Inc. | 15.00 | -3.00 | -16.67 | 15 | |
| MG | Magna International Inc | 4.0505 | -0.6219 | -13.31 | 2.22 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 5.5239 | -0.8086 | -12.77 | 300 | |
| TGO | Terago Inc | 3.30 | -0.48 | -12.7 | 7.2 K | |
| DCM | Data Communications Mgmt Corp | 123.4937 | -17.2666 | -12.27 | 281 | |
| BBD-A | Bombardier Inc | 61.75 | -8.25 | -11.79 | 119.18 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.1353 | -0.3657 | -10.45 | 336.85 K | |
| SLF | Sun Life Financial Inc | 7.7624 | -0.8957 | -10.35 | 3.46 M | |
| WPRT | Westport Fuel Systems Inc | 41.30 | -4.70 | -10.22 | 2.44 K | |
| DII-B | Dorel Industries Inc | 4.698 | -0.5009 | -9.63 | 33.46 K | |
| POW | Power Corp of Canada Sv | 6.5946 | -0.689 | -9.46 | 2.05 M | |
| GWO | Great-West Lifeco Inc | 5.6992 | -0.5923 | -9.41 | 1.76 M | |
| BBD-B | Bombardier Inc Series B | 52.6993 | -5.1835 | -8.96 | 557 K | |
| MFC | Manulife Fin | 4.9446 | -0.45 | -8.34 | 9.82 M | |
| BTE | Baytex Energy Corp | 7.1825 | -0.598 | -7.69 | 293.98 K | |
| CFP | Canfor Corp | 4.72 | -0.38 | -7.45 | 174.3 K | |
| PD | Precision Drilling Corp | 55.20 | -4.40 | -7.38 | 703.33 K | |
| ARX | Arc Resources Ltd | 5.4778 | -0.436 | -7.37 | 1.06 M | |
| IAG | IA Financial Corp Inc | 8.6569 | -0.6818 | -7.3 | 278 K | |
| CLS | Celestica Inc Sv | 3.71 | -0.29 | -7.25 | 1.12 M | |
| BLX | Boralex Inc | 3.9845 | -0.2953 | -6.9 | 13.38 K | |
| WJX | Wajax Corp | 4.213 | -0.2897 | -6.43 | 74.26 K | |
| BCE-PG | Bce Inc Pref G | 5.8621 | -0.3894 | -6.23 | 375 | |
| CFW | Calfrac Well Services Ltd | 196.00 | -12.75 | -6.11 | 5.52 K | |
| VNP | 5N Plus Inc | 5.13 | -0.33 | -6.04 | 100.9 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.5194 | -0.3475 | -5.92 | 10.98 K | |
| CP | Canadian Pacific Kansas City Ltd | 5.4873 | -0.3398 | -5.83 | 3.74 M | |
| OBE | Obsidian Energy Ltd | 65.59 | -3.99 | -5.73 | 2.03 M | |
| BB | Blackberry Ltd | 48.82 | -2.93 | -5.66 | 1.51 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.1961 | -0.3589 | -5.48 | 1.5 K | |
| CHR | Chorus Aviation Inc | 21.6666 | -1.2445 | -5.43 | 82 K | |
| CNR | Canadian National Railway Co. | 14.1475 | -0.8054 | -5.39 | 4.68 M | |
| MX | Methanex Corp | 5.4521 | -0.3077 | -5.34 | 388.18 K | |
| LB | Laurentian Bank | 11.3653 | -0.6373 | -5.31 | 111.74 K | |
| LAS-A | Lassonde Industries Inc | 26.9923 | -1.4996 | -5.26 | 930 | |
| EFR | Energy Fuels Inc | 9.00 | -0.50 | -5.26 | 590 | |
| TCW | Trican Well | 3.5355 | -0.1918 | -5.15 | 744.03 K | |
| BNS | Bank of Nova Scotia | 11.5652 | -0.6089 | -5 | 3.12 M | |
| SEC | Senvest Capital | 19.00 | -1.00 | -5 | 800 | |
| PNP | Pinetree Capital Ltd | 190.00 | -10.00 | -5 | 630 | |
| ESM | Euro Sun Mining Inc | 3.4512 | -0.1816 | -5 | 165 | |
| PWF-PE | Power Financial Corp Pref E | 6.2406 | -0.3232 | -4.92 | 6.56 K | |
| CGI | CDN General Inv | 4.6183 | -0.2323 | -4.79 | 5.93 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 10.9272 | -0.5302 | -4.63 | 600 | |
| ALS | Altius Minerals Corp | 5.238 | -0.2507 | -4.57 | 61.85 K | |
| PPL | Pembina Pipeline Corp | 4.1468 | -0.1965 | -4.52 | 329.84 K | |
| CM | Canadian Imperial Bank of Commerce | 8.0725 | -0.3774 | -4.47 | 3.88 M | |
| RY | Royal Bank of Canada | 15.0115 | -0.6987 | -4.45 | 5.72 M | |
| POW-PB | Power Corporation of Canada Pref B | 6.0538 | -0.2796 | -4.41 | 8.75 K | |
| TA | Transalta Corp | 9.6905 | -0.4334 | -4.28 | 408.8 K | |
| BMO | Bank of Montreal | 12.3537 | -0.5504 | -4.27 | 3.09 M | |
| POW-PA | Power Corporation of Canada Pref A | 6.5552 | -0.2901 | -4.24 | 1.3 K | |
| BBD-PD | Bombardier Inc Pref D | 3.0689 | -0.1334 | -4.17 | 500 | |
| CIGI | Colliers International Group Inc | 5.9141 | -0.2569 | -4.16 | 112.21 K | |
| VET | Vermilion Energy Inc | 10.1919 | -0.4342 | -4.09 | 151.5 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.0842 | -0.2515 | -3.97 | 3.15 K | |
| WFG | West Fraser Timber CO Ltd | 9.7965 | -0.3993 | -3.92 | 99.2 K | |
| POW-PC | Power Corporation of Canada Pref C | 6.6541 | -0.2681 | -3.87 | 6.37 K | |
| ATS | Ats Corp | 3.27 | -0.13 | -3.82 | 142.8 K | |
| ALA | AltaGas Ltd | 4.9394 | -0.1953 | -3.8 | 324.32 K | |
| POW-PD | Power Corporation of Canada Pref D | 6.0028 | -0.2373 | -3.8 | 6.75 K | |
| PWF-PA | Power Financial Corp Pref A | 6.1864 | -0.2426 | -3.77 | 100 | |
| BCE-PB | BCE Inc Pref AB | 5.5174 | -0.2122 | -3.7 | 475 | |
| D-UN | Dream Office Real Estate Investment Trust | 10.5096 | -0.4035 | -3.7 | 32.88 K | |
| IMO | Imperial Oil | 28.8708 | -1.0599 | -3.54 | 1.02 M | |
| FFH | Fairfax Financial Holdings Ltd | 198.5202 | -7.2061 | -3.5 | 65.72 K | |
| PGIC-PA | Premium Global Income Split Corp | 3.7748 | -0.1357 | -3.47 | 6.64 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.8831 | -0.2113 | -3.47 | 7.21 K | |
| OVV | Ovintiv Inc | 85.5356 | -3.0121 | -3.4 | 482.53 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.8459 | -0.2048 | -3.38 | 175.53 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.2333 | -0.1459 | -3.33 | 863.05 K | |
| ACO-X | ATCO Ltd | 10.7439 | -0.3649 | -3.28 | 172.35 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 3.9398 | -0.1315 | -3.23 | 42.45 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.0748 | -0.0992 | -3.13 | 23.36 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.4153 | -0.2064 | -3.12 | 5.02 K | |
| STN | Stantec Inc | 8.5271 | -0.2694 | -3.06 | 396.17 K | |
| PWF-PG | Power Financial Corp Pref G | 6.8028 | -0.2149 | -3.06 | 2.3 K | |
| RCI-B | Rogers Communications Inc | 13.9764 | -0.4354 | -3.02 | 3.41 M | |
| FTS | Fortis Inc | 11.5671 | -0.36 | -3.02 | 457.04 K | |
| SU | Suncor Energy Inc | 15.5215 | -0.468 | -2.93 | 5.16 M | |
| RCI-A | Rogers Communications Inc | 15.712 | -0.4662 | -2.88 | 2.4 K | |
| PBL | Pollard Banknote Ltd | 4.1039 | -0.12 | -2.84 | 3.98 K | |
| T | Telus Corp | 3.4757 | -0.0998 | -2.79 | 2.05 M | |
| TRP | TC Energy Corp | 11.5562 | -0.3292 | -2.77 | 3.06 M | |
| BBD-PC | Bombardier Inc Pref C | 3.8857 | -0.11 | -2.75 | 900 | |
| CCO | Cameco Corp | 14.7553 | -0.4146 | -2.73 | 1.78 M | |
| IFC | Intact Financial Corp | 20.1139 | -0.5488 | -2.66 | 902.3 K | |
| TXP | Touchstone Exploration Inc | 21.4749 | -0.5846 | -2.65 | 201.9 K | |
| TPX-B | Molson Coors Canada Inc | 28.7773 | -0.7751 | -2.62 | 6.36 K | |
| TRI | Thomson Reuters Corp | 18.1407 | -0.4813 | -2.58 | 1.7 M | |
| BCE | BCE Inc | 9.0279 | -0.2392 | -2.58 | 4.62 M | |
| ENB | Enbridge Inc | 7.7187 | -0.1993 | -2.52 | 1.43 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.1241 | -0.079 | -2.47 | 1 K | |
| TECK-A | Teck Resources Limited | 6.373 | -0.1584 | -2.43 | 1.9 K | |
| EQB | EQB Inc | 3.611 | -0.0889 | -2.4 | 53.4 K | |
| MATR | Mattr Corp | 12.499 | -0.3056 | -2.39 | 157.27 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.0827 | -0.1487 | -2.39 | 3.14 K | |
| HPS-A | Hammond Power Solutions Inc | 3.9749 | -0.097 | -2.38 | 1 K | |
| NPI | Northland Power Inc | 3.2492 | -0.0756 | -2.27 | 50.44 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 19.00 | 102.66 B | -1.35 | -6.63 | 1.45 K |
| MBGAF | Mercedes-Benz Group AG | 15.1722 | 50.86 B | -1.3744 | -8.31 | 1.25 M |
| GAMI | GAMCO Investors Inc | 10.1739 | 543.78 M | -0.994 | -8.9 | 246.42 K |
| ECXJ | CXJ Group Co. Limited | 130.00 | 138.09 M | -10.00 | -7.14 | 2.4 K |
| KUBR | Kuber Resources Corporation | 7.00 | 9.61 M | -1.00 | -12.5 | 16 |
| WDBG | Woodbrook Group Holdings Inc | 720.7207 | 70.27 K | -90.0901 | -11.11 | 2 |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | -3.60 | -16.67 | 94 |
| XDSL | mPhase Technologies Inc | 79.00 | 16.8 K | -2.50 | -3.07 | 339 |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 10.92 K | -20.00 | -16.67 | 234 |
| CDVIQ | Cal Dive International Inc | 4.97 | 9.86 K | -0.42 | -7.79 | 629.29 K |
| ESNC | EnSync Inc | 4.70 | 6.81 K | -0.25 | -5.05 | 460 |
| CGIP | Celadon Group Inc | 4.5325 | 5.66 K | -0.4349 | -8.76 | 72.62 K |
| CBKCQ | Christopher & Banks Corporation | 3.2799 | 3.86 K | -0.107 | -3.16 | 124.67 K |
| RITT | RiT Technologies Ltd | 4.00 | 1.55 K | -0.40 | -9.09 | 4.33 K |
| SIMPQ | Simply Inc | 40.00 | 1.55 K | -2.50 | -5.88 | 130 |
| PROT | Proteonomix Inc | 6.23 | 791 | -0.27 | -4.15 | 2.1 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.8935 | 785 | -0.1772 | -2.51 | 31.86 K |
| PRXIQ | Premier Exhibitions Inc | 6.10 | 491 | -0.48 | -7.29 | 7.48 K |
| CALIQ | China Auto Logistics Inc. | 24.30 | 484 | -0.30 | -1.22 | 2.54 K |
| YVRLF | Liquid Media Group Ltd. | 9.00 | 482 | -0.98 | -9.82 | 43 |
| SYNE | Synthesis Energy Systems Inc | 28.16 | 157 | -1.28 | -4.35 | 1.67 K |
| HMNY | Helios and Matheson Analytics Inc | 185.5611 | -137.6744 | -42.59 | 2 | |
| PTRC | Petro River Oil Corp | 42.00 | -4.00 | -8.7 | 84 | |
| DKTS | Top Shelf Brands Holdings Corp | 14.00 | -1.00 | -6.67 | 100 | |
| ESINQ | ITT Educational Services Inc | 103.72 | -3.43 | -3.2 | 3.07 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 7.1429 | -7.1428 | -50 | 16 | |
| MN | Manganese X Energy Corp | 9.50 | -5.50 | -36.67 | 6 K | |
| LI | American Lithium Corp | 4.00 | -2.00 | -33.33 | 42 | |
| MANU | Manhattan Uranium Discovery Corp. | 15.00 | -5.00 | -25 | 20 | |
| BRON | Bronco Resources Corp. | 12.00 | -4.00 | -25 | 195 | |
| AVX | Altair Resources Inc | 7.20 | -1.80 | -20 | 278 | |
| CTA | Centaurus Energy Inc | 70.00 | -15.00 | -17.65 | 20 | |
| LOD | Lode Gold Resources Inc. | 9.00 | -1.80 | -16.67 | 83 | |
| MAX | Max Resource Corp | 13.20 | -2.40 | -15.38 | 492 | |
| AXL | Arrow Exploration Corp | 10.2564 | -1.7094 | -14.29 | 802.5 K | |
| MET | Metalore Resources Limited | 6.2664 | -1.0108 | -13.89 | 200 | |
| KEEK | Personas Social Incorporated | 105.00 | -15.00 | -12.5 | 17 | |
| DEC | Decade Resources Ltd | 7.50 | -1.00 | -11.76 | 20 | |
| SNV | Sonoro Energy Ltd | 32.00 | -4.00 | -11.11 | 330 | |
| CTN | Centurion Minerals Ltd | 19.20 | -2.40 | -11.11 | 304 | |
| TGX | True North Gems Inc | 270.00 | -30.00 | -10 | 2 | |
| SSE | Silver Spruce Resources Inc | 13.50 | -1.50 | -10 | 587 | |
| ICON | International Iconic Gold Exploration Corp | 20.00 | -2.00 | -9.09 | 10 | |
| KIP | Kiplin Metals Inc | 162.00 | -16.20 | -9.09 | 35 K | |
| BQE | BQE Water Inc | 36.50 | -3.50 | -8.75 | 87.36 K | |
| EGT | Eguana Technologies Inc | 11.00 | -1.00 | -8.33 | 1.28 K | |
| VVTM | VVT Med Inc. | 817.757 | -70.0935 | -7.89 | 7 | |
| TNX | TenX Protocols Inc. | 211.4255 | -14.4001 | -6.38 | 0 | |
| VRB | Vanadiumcorp Resource Inc | 8.00 | -0.50 | -5.88 | 1.12 K | |
| GBU | Gabriel Resources Ltd | 25.50 | -1.50 | -5.56 | 255.22 K | |
| FMM | Full Metal Minerals Ltd | 3.4857 | -0.1992 | -5.41 | 3.49 K | |
| SYH | Skyharbour Resources Ltd | 3.60 | -0.20 | -5.26 | 954 K | |
| RHT | Reliq Health Technologies Inc | 4.50 | -0.25 | -5.26 | 420 | |
| GCOM | Green Shift Commodities Ltd. | 5.80 | -0.20 | -3.33 | 200 | |
| BKM | Pacific Booker Minerals Inc | 6.83 | -0.17 | -2.43 | 1.7 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.8655 | -0.1176 | -1.07 | 2 K |