Losers for 6 March 2009 from 00:00:00 until 23:59:59
Losers for 6 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.364 | 56.1 B | -0.0764 | -2.22 | 257.4 K |
| SEB | Seaboard Corporation | 777.9838 | 4.18 B | -26.0939 | -3.25 | 3.1 K |
| UUUU | Energy Fuels Inc | 6.545 | 3.77 B | -0.90 | -12.09 | 97 |
| PRK | Park National Corp | 19.8884 | 3.75 B | -0.3539 | -1.75 | 91.7 K |
| NHC | National Healthcare Corp | 21.4008 | 3.5 B | -1.0688 | -4.76 | 30.7 K |
| NOG | Northern Oil and Gas | 17.9705 | 2.67 B | -0.1619 | -0.89 | 20.4 K |
| CET | Central Securities Corp | 4.0639 | 1.59 B | -0.1081 | -2.59 | 60.2 K |
| TMP | Tompkinstrustco | 17.0544 | 1.46 B | -0.2624 | -1.52 | 77.11 K |
| REPX | Riley Exploration Permian Inc | 40.2096 | 783.87 M | -1.031 | -2.5 | 492 |
| OBE | Obsidian Energy Ltd | 30.4395 | 712.51 M | -0.2526 | -0.82 | 543.77 K |
| BHB | Bar Harbor Bankshares | 4.6336 | 681.04 M | -0.2612 | -5.34 | 8.32 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.6558 | 305.95 M | -0.0316 | -0.67 | 53 K |
| NEN | New England Realty Associates | 9.322 | 193.5 M | -0.2898 | -3.02 | 3 K |
| ARMP | Armata Pharmaceuticals Inc | 700.00 | 167.4 M | -70.00 | -9.09 | 6 |
| USBC | USBC, Inc. | 1020.00 | 148.13 M | -180.00 | -15 | 1 |
| BCV | Bancroft Convertible Fund | 3.2197 | 143.67 M | -0.0708 | -2.15 | 17 K |
| GLU | Gabelli Global Utility | 3.561 | 116.66 M | -0.143 | -3.86 | 18.8 K |
| IOR | Income Opportunity Realty Trust | 5.36 | 80.1 M | -0.31 | -5.47 | 100 |
| CVU | CPI Aerostructures | 3.75 | 77.64 M | -0.35 | -8.54 | 16.8 K |
| CEV | Eaton Vance California Muni Income Trust | 3.8721 | 73.71 M | -0.0324 | -0.83 | 2.48 K |
| AGIG | AGIG | 221.948 | 39.51 M | -9.8099 | -4.23 | 342 |
| JOB | General Employment Enterprises | 3.20 | 26.96 M | -0.10 | -3.03 | 4.65 K |
| CKX | Ckx Lands | 9.4234 | 21.97 M | -0.154 | -1.61 | 200 |
| REED | Reed's, Inc. | 216.1472 | 10.91 M | -60.4844 | -21.86 | 17 |
| CVR | Chicago Rivet & Machine Company | 6.4362 | 9.98 M | -0.2176 | -3.27 | 300 |
| DSS | Document Security Systems | 3489.8503 | 6.11 M | -41.5459 | -1.18 | 7 |
| OGEN | Oragenics Inc | 97200.00 | 2.4 M | -10800.00 | -10 | 0 |
| IPB | Merrill Lynch & Company | 4.1199 | -0.0928 | -2.2 | 5.58 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 5.00 | 801.99 K | -0.50 | -9.09 | 1.42 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 8.1389 | -0.1277 | -1.54 | 0 |
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.0845 | 2.83 T | -0.154 | -4.76 | 301.89 M |
| WMT | Walmart Inc. Common Stock | 11.4395 | 917.33 B | -0.1965 | -1.69 | 101.32 M |
| CSCO | Cisco Systems Inc | 9.1263 | 440.18 B | -0.2381 | -2.54 | 113.69 M |
| COST | Costco Wholesale | 27.335 | 426.23 B | -0.4067 | -1.47 | 7.09 M |
| AMAT | Applied Materials | 6.6047 | 402.68 B | -0.2581 | -3.76 | 43.14 M |
| KLAC | K L A-Tencor Corp | 8.6928 | 266.17 B | -0.3671 | -4.05 | 5.72 M |
| TXN | Texas Instruments | 9.4283 | 255.33 B | -0.1218 | -1.28 | 25.81 M |
| AMGN | Amgen Inc | 31.3721 | 224.63 B | -0.5546 | -1.74 | 14.07 M |
| VZ | Verizon Communications Inc | 10.424 | 201.42 B | -0.2407 | -2.26 | 31.2 M |
| ADI | Analog Devices | 12.4543 | 184.98 B | -0.2022 | -1.6 | 8.56 M |
| QCOM | Qualcomm Inc | 22.0714 | 174.08 B | -0.6563 | -2.89 | 33.41 M |
| VRTX | Vertex Pharmaceutic | 27.77 | 128.19 B | -0.19 | -0.68 | 2.98 M |
| SBUX | Starbucks Corporation | 3.3431 | 122.77 B | -0.0799 | -2.33 | 27.03 M |
| SNY | Sanofi-Aventis S.A. ADR | 12.3971 | 104.76 B | -0.2725 | -2.15 | 2.69 M |
| MAR | Marriot International | 10.0927 | 93.02 B | -0.3116 | -2.99 | 6.18 M |
| CMCSA | Comcast Corporation | 3.7058 | 92.9 B | -0.1179 | -3.08 | 73.67 M |
| CDNS | Cadence Design Systems, Inc. | 3.70 | 89.45 B | -0.03 | -0.8 | 2.93 M |
| REGN | Regeneron Pharmaceuticals | 12.585 | 82.72 B | -0.1092 | -0.86 | 466.2 K |
| SNPS | Synopsys Inc | 17.53 | 80.71 B | -0.26 | -1.46 | 1.27 M |
| CTAS | Cintas Corp | 3.6966 | 79.84 B | -0.0281 | -0.75 | 7.91 M |
| ROST | Ross Stores Inc | 6.205 | 78.71 B | -0.1833 | -2.87 | 13.43 M |
| HON | Honeywell International Inc. Common Stock | 14.5149 | 74.15 B | -0.1907 | -1.3 | 11.98 M |
| WBD | Discovery Inc Series A | 15.12 | 70.17 B | -0.09 | -0.59 | 4.02 M |
| PCAR | Paccar Inc | 7.9585 | 68.84 B | -0.4834 | -5.73 | 15.44 M |
| TER | Teradyne Inc | 3.2204 | 65.47 B | -0.322 | -9.09 | 7.21 M |
| BKR | Baker Hughes A Ge Co. Cl A | 13.1756 | 64.31 B | -0.223 | -1.66 | 8.26 M |
| PAYX | Paychex Inc | 11.785 | 43.4 B | -0.0619 | -0.52 | 5.54 M |
| NTAP | Netapp Inc | 9.4699 | 41.06 B | -0.1248 | -1.3 | 11.58 M |
| EXPE | Expedia Group Inc | 8.5385 | 39.93 B | -0.2244 | -2.56 | 2.32 M |
| ROP | Roper Industries | 34.4232 | 39.5 B | -0.4065 | -1.17 | 1.13 M |
| KMB | Kimberly-Clark Corp | 28.4548 | 36.71 B | -0.162 | -0.57 | 3.82 M |
| STLD | Steel Dynamics Inc | 5.3343 | 36.66 B | -0.0947 | -1.74 | 4.72 M |
| BIDU | Baidu Inc ADR | 15.702 | 35.16 B | -0.449 | -2.78 | 21.37 M |
| NTRS | Northern Trust Corp | 30.8509 | 35.02 B | -0.6381 | -2.03 | 5.01 M |
| ON | On Semiconductor | 3.46 | 32.18 B | -0.21 | -5.72 | 10.19 M |
| WTW | Weight Watchers International, Inc | 35.907 | 31.32 B | -0.7778 | -2.12 | 1.02 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.2509 | 30.55 B | -0.0874 | -1.19 | 2.29 M |
| TCOM | Trip.com Group Ltd ADR | 5.0529 | 28.32 B | -0.0349 | -0.69 | 2.12 M |
| CTSH | Cognizant Tech Sol | 8.0665 | 27.81 B | -0.0617 | -0.76 | 12.51 M |
| INSM | Insmed Inc | 8.66 | 27.02 B | -0.34 | -3.78 | 405.42 K |
| JBHT | J B Hunt Transport | 15.6738 | 26.27 B | -0.4627 | -2.87 | 2.91 M |
| FCNCA | First Citizens Bancs | 70.9276 | 26.1 B | -3.392 | -4.56 | 13.8 K |
| DLTR | Dollar Tree Inc | 13.1933 | 24.87 B | -0.1734 | -1.3 | 9.38 M |
| PFG | Principal Financial Group Inc | 3.4801 | 24.4 B | -0.1717 | -4.7 | 7.01 M |
| FSLR | First Solar Inc | 108.49 | 24.24 B | -1.30 | -1.18 | 3.01 M |
| FFIV | F5 Networks Inc | 18.75 | 22.83 B | -0.50 | -2.6 | 2.26 M |
| ULTA | Ulta Beauty Inc | 4.3513 | 21.96 B | -0.2176 | -4.76 | 281.3 K |
| WWD | Woodward Inc | 8.0288 | 21.88 B | -1.008 | -11.15 | 2.33 M |
| VTRS | Viatris Inc | 9.7015 | 18.9 B | -0.1459 | -1.48 | 9.44 M |
| NWS | News Cp Cl B | 5.2676 | 18.32 B | -0.0791 | -1.48 | 5.82 M |
| ZBRA | Zebra Technologies | 16.69 | 17.91 B | -0.70 | -4.03 | 1.12 M |
| CHRW | C.H. Robinson Ww | 26.0351 | 17.36 B | -0.2258 | -0.86 | 3.24 M |
| NDSN | Nordson Corp | 8.8217 | 17.2 B | -0.2327 | -2.57 | 352.8 K |
| GEN | Gen Digital Inc | 4.6213 | 17.16 B | -0.0679 | -1.45 | 21.14 M |
| PNFP | Pinnacle Finl Ptnrs | 12.0356 | 16.32 B | -0.8747 | -6.78 | 415.66 K |
| PTC | Ptc Inc | 7.40 | 16.25 B | -0.07 | -0.94 | 1.41 M |
| LAMR | Lamar Advertis A | 3.1273 | 15.79 B | -0.1174 | -3.62 | 1.89 M |
| LECO | Lincoln Elec Hld | 10.032 | 15.64 B | -0.3673 | -3.53 | 806.8 K |
| NBIX | Neurocrine Bioscienc | 3.21 | 15.52 B | -0.04 | -1.23 | 132.51 K |
| COO | Cooper Companies | 4.548 | 14.98 B | -0.2183 | -4.58 | 12.76 M |
| TTMI | TTM Technologies | 4.29 | 14.75 B | -0.05 | -1.15 | 356.44 K |
| REG | Regency Centers Corp | 11.2472 | 14.34 B | -0.2605 | -2.26 | 4.11 M |
| APA | Apa Corp | 38.8118 | 14.18 B | -0.6098 | -1.55 | 6.75 M |
| TXRH | Texas Roadhouse Inc | 6.0731 | 13.61 B | -0.1267 | -2.04 | 1.13 M |
| CHKP | Check Point Software | 21.04 | 13.45 B | -0.20 | -0.94 | 2.58 M |
| TRMB | Trimble Navigation | 6.215 | 13.43 B | -0.035 | -0.56 | 2.7 M |
| SEIC | Sei Investments Company | 7.8119 | 12.77 B | -0.6298 | -7.46 | 3.67 M |
| ICLR | Icon Plc | 19.41 | 12.59 B | -1.05 | -5.13 | 573.66 K |
| KTOS | Kratos Defns | 6.50 | 12.12 B | -0.10 | -1.52 | 5.99 K |
| LFUS | Littelfuse Inc | 8.1226 | 11.62 B | -0.0681 | -0.83 | 202.25 K |
| DPZ | Domino's Pizza Inc Common Stock | 4.6691 | 11.46 B | -0.0238 | -0.51 | 621.1 K |
| WYNN | Wynn Resorts Ltd | 9.2273 | 10.56 B | -0.5333 | -5.46 | 2.77 M |
| ZION | Zions Bancorp | 4.7563 | 10.54 B | -0.2128 | -4.28 | 5.76 M |
| RMBS | Rambus Inc | 7.84 | 10.52 B | -0.10 | -1.26 | 2.22 M |
| FORM | Formfactor Inc | 13.87 | 10.28 B | -0.17 | -1.21 | 440.62 K |
| PODD | Insulet Corp | 3.36 | 9.94 B | -1.75 | -34.25 | 1.55 M |
| AVAV | Aerovironment Inc | 31.78 | 9.76 B | -0.43 | -1.33 | 389.28 K |
| FCFS | First Cash Fin Svcs | 10.2182 | 9.31 B | -0.6364 | -5.86 | 258.47 K |
| BOKF | Bok Financial Corp | 15.2088 | 8.88 B | -0.4371 | -2.79 | 287.95 K |
| IDCC | Interdigital Inc | 16.076 | 8.87 B | -0.8893 | -5.24 | 1.46 M |
| MTCH | Match Group Inc | 3.7247 | 8.71 B | -0.037 | -0.98 | 15.02 M |
| CBSH | Commerce Bancshares | 12.2592 | 8.67 B | -0.4274 | -3.37 | 1.27 M |
| QRVO | Qorvo Inc | 3.04 | 8.66 B | -0.08 | -2.56 | 431.84 K |
| AVT | Avnet Inc | 12.3223 | 7.85 B | -0.3592 | -2.83 | 1.92 M |
| PLXS | Plexus Cp | 11.44 | 7.15 B | -0.15 | -1.29 | 208.72 K |
| POOL | Pool Corp | 9.0744 | 7.08 B | -0.1723 | -1.86 | 977.4 K |
| UBSI | United Bkshs Inc | 6.6196 | 6.75 B | -0.1104 | -1.64 | 429.2 K |
| ORKA | Oruka Therapeutics Inc | 21956.0605 | 6.7 B | -2049.2305 | -8.54 | 2 |
| URBN | Urban Outfitters Inc | 14.13 | 6.66 B | -0.68 | -4.59 | 7.45 M |
| SSRM | Ssr Mining Inc | 13.1621 | 6.56 B | -0.3905 | -2.88 | 1.07 M |
| LSTR | Landstar System | 22.051 | 6.45 B | -0.3411 | -1.52 | 1.44 M |
| LKQ | LKQ Corp | 5.4231 | 6.43 B | -0.3511 | -6.08 | 2.34 M |
| HWC | Hancock Whitney Corp | 14.5835 | 6.42 B | -0.1536 | -1.04 | 211.7 K |
| CHDN | Churchill Downs IN | 3.4851 | 6.33 B | -0.1416 | -3.9 | 710.93 K |
| CVLT | Commvault Systems | 10.51 | 6.1 B | -0.06 | -0.57 | 281.22 K |
| NICE | Nice Ltd ADR | 19.7154 | 5.98 B | -0.1045 | -0.53 | 307.44 K |
| OTEX | Open Text Cp | 5.6741 | 5.95 B | -0.1324 | -2.28 | 1.85 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.60 | 5.8 B | -0.40 | -6.67 | 28.25 K |
| MMSI | Merit Medical Sys | 7.952 | 5.42 B | -0.04 | -0.5 | 492.66 K |
| CIGI | Colliers Intl Grp IN | 4.1558 | 5.39 B | -0.3711 | -8.2 | 11.42 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 10.5073 | 964.5 B | -0.4419 | -4.04 | 155.16 M |
| WMT | Wal-Mart Stores | 11.3944 | 908.03 B | -0.1957 | -1.69 | 101.32 M |
| V | Visa Inc | 11.1113 | 679.89 B | -0.7151 | -6.05 | 60.72 M |
| MA | Mastercard Inc | 13.0444 | 498.7 B | -0.4102 | -3.05 | 37.6 M |
| CAT | Caterpillar Inc | 15.0236 | 393.74 B | -0.1681 | -1.11 | 20 M |
| HSBC | HSBC Holdings Plc ADR | 10.7389 | 355.95 B | -0.4717 | -4.21 | 6.04 M |
| MS | Morgan Stanley | 11.9431 | 341.69 B | -0.5562 | -4.45 | 55.55 M |
| HD | Home Depot | 11.7452 | 321.4 B | -0.0979 | -0.83 | 25.86 M |
| GS | Goldman Sachs Group | 56.4127 | 302.65 B | -4.5265 | -7.43 | 33.48 M |
| SAP | SAP Ag ADR | 23.4196 | 240.04 B | -0.2356 | -1 | 3.27 M |
| AXP | American Express Company | 7.9096 | 231.28 B | -0.0539 | -0.68 | 29.23 M |
| TM | Toyota Motor Corp Ltd | 39.5224 | 226.29 B | -0.2986 | -0.75 | 1.57 M |
| IBM | International Business Machines | 46.2816 | 220.76 B | -0.9007 | -1.91 | 15.88 M |
| TMO | Thermo Fisher Scientific Inc | 32.3182 | 217.52 B | -0.3785 | -1.16 | 4.63 M |
| NVO | Novo Nordisk A/S ADR | 6.9478 | 202.87 B | -0.184 | -2.58 | 536.4 K |
| DIS | Walt Disney Company | 13.3176 | 184.5 B | -0.1346 | -1 | 20.63 M |
| ETN | Eaton Corp | 9.7905 | 175.37 B | -0.1888 | -1.89 | 5.52 M |
| UNP | Union Pacific Corp | 12.158 | 174.47 B | -0.1564 | -1.27 | 14.23 M |
| WELL | Welltower Inc | 12.9057 | 169.71 B | -0.1845 | -1.41 | 4.58 M |
| DHR | Danaher Corp | 9.8576 | 142.32 B | -0.0779 | -0.78 | 11.71 M |
| LMT | Lockheed Martin Corp | 34.8296 | 140.48 B | -0.6274 | -1.77 | 3.97 M |
| COF | Capital One Financial Corp | 6.4276 | 139.47 B | -0.526 | -7.56 | 21.66 M |
| PLD | Prologis Inc | 5.5306 | 137.09 B | -0.3584 | -6.09 | 6.81 M |
| PH | Parker-Hannifin Corp | 21.4249 | 133.13 B | -0.217 | -1 | 3.23 M |
| SYK | Stryker Corp | 25.9966 | 130.11 B | -0.2031 | -0.78 | 4.22 M |
| CVS | CVS Corp | 16.304 | 124.26 B | -0.1533 | -0.93 | 11.88 M |
| NEM | Newmont Mining Corp | 27.2396 | 124.08 B | -1.0784 | -3.81 | 12.48 M |
| SPGI | S&P Global Inc | 13.2049 | 123.46 B | -0.1871 | -1.4 | 3.99 M |
| PGR | Progressive Corp | 5.9394 | 121.86 B | -0.0345 | -0.58 | 7.94 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.339 | 118.82 B | -0.0427 | -0.67 | 37.96 M |
| MDT | Medtronic Inc | 16.3185 | 114.46 B | -0.55 | -3.26 | 14.75 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.328 | 110.02 B | -0.0716 | -0.69 | 16.73 M |
| GD | General Dynamics Corp | 24.4117 | 107.08 B | -0.5955 | -2.38 | 7.5 M |
| TT | Trane Technologies Plc | 5.6447 | 106.15 B | -0.1526 | -2.63 | 11.21 M |
| PNC | PNC Bank | 11.5891 | 102.53 B | -0.9329 | -7.45 | 24.91 M |
| USB | U.S. Bancorp | 5.3254 | 101.93 B | -0.1147 | -2.11 | 69.09 M |
| VLO | Valero Energy Corp | 9.2756 | 99.92 B | -0.0628 | -0.67 | 11.71 M |
| AEM | Agnico-Eagle Mines Ltd | 38.1203 | 94.42 B | -0.6333 | -1.63 | 5.95 M |
| MMM | 3M Company | 21.0766 | 94.2 B | -0.3427 | -1.6 | 10.97 M |
| JCI | Johnson Controls Intl | 3.887 | 93.07 B | -0.1491 | -3.69 | 11.96 M |
| WM | Waste Management | 15.0164 | 89.76 B | -0.0904 | -0.6 | 5.93 M |
| UPS | United Parcel Service | 22.1153 | 88.91 B | -0.3313 | -1.48 | 9.5 M |
| SHW | Sherwin-Williams Company | 11.7795 | 87.17 B | -0.2576 | -2.14 | 7.44 M |
| CMI | Cummins Inc | 13.0301 | 86.9 B | -0.0943 | -0.72 | 4.26 M |
| SPG | Simon Property Group | 11.8868 | 86.25 B | -0.7125 | -5.66 | 20.8 M |
| MCO | Moody's Corp | 13.0955 | 83.99 B | -0.2613 | -1.96 | 6.59 M |
| NOC | Northrop Grumman Corp | 21.8464 | 83.23 B | -0.2846 | -1.29 | 3.53 M |
| E | Eni S.P.A. ADR | 10.6272 | 79.95 B | -0.3933 | -3.57 | 4.11 M |
| FDX | Fedex Corp | 29.2473 | 79.17 B | -2.65 | -8.31 | 9.54 M |
| MSI | Motorola Solutions | 9.7706 | 77.2 B | -0.2207 | -2.21 | 4.88 M |
| USB-PH | U.S. Bancorp | 5.4157 | 77.15 B | -0.0278 | -0.51 | 15.09 K |
| NWG | Natwest Group Plc ADR | 3.2637 | 76.01 B | -0.1927 | -5.58 | 720.8 K |
| DLR | Digital Realty Trust | 13.2252 | 75.4 B | -0.1507 | -1.13 | 2.76 M |
| BSX | Boston Scientific Corp | 6.33 | 75.11 B | -0.13 | -2.01 | 16.2 M |
| MFC | Manulife Financial Corp | 3.6657 | 73.89 B | -0.0979 | -2.6 | 3.6 M |
| URI | United Rentals | 3.0605 | 71.82 B | -0.0387 | -1.25 | 1.46 M |
| GS-PA | The Goldman Sachs Group Inc | 4.1191 | 70.36 B | -0.1029 | -2.44 | 103.19 K |
| TDG | Transdigm Group Inc | 11.1828 | 69.48 B | -0.553 | -4.71 | 1.16 M |
| TGT | Target Corporation | 16.1521 | 67.72 B | -0.4156 | -2.51 | 12.43 M |
| RSG | Republic Services | 11.2915 | 65.75 B | -0.5758 | -4.85 | 6.07 M |
| CRH | CRH Plc ADR | 11.1268 | 64.63 B | -0.2667 | -2.34 | 200.9 K |
| TEL | TE Connectivity Ltd | 5.6792 | 62.6 B | -0.0792 | -1.38 | 8.47 M |
| AFL | Aflac Inc | 4.4372 | 61.82 B | -0.0628 | -1.4 | 27.22 M |
| WPM | Wheaton Precious Metals | 5.4729 | 60.95 B | -0.0495 | -0.9 | 6.4 M |
| RELX | Relx Plc ADR | 3.7304 | 60.06 B | -0.0888 | -2.33 | 352 K |
| OKE | Oneok Inc | 3.9391 | 59.88 B | -0.0687 | -1.71 | 2.82 M |
| O | Realty Income Corp | 6.2516 | 59.36 B | -0.2495 | -3.84 | 6.38 M |
| VALE | Vale S.A. ADR | 4.6533 | 58.01 B | -0.1125 | -2.36 | 50.97 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 7.4208 | 56.3 B | -0.8149 | -9.89 | 641.55 K |
| CAH | Cardinal Health | 13.8953 | 55.08 B | -0.2051 | -1.45 | 3.39 M |
| LHX | L3Harris Technologies Inc | 20.4974 | 54.36 B | -0.2871 | -1.38 | 1.76 M |
| STT | State Street Corp | 12.225 | 52.67 B | -0.9043 | -6.89 | 12.68 M |
| WAB | Wabtec Corp | 11.1905 | 50.51 B | -0.2977 | -2.59 | 1.86 M |
| DVN | Devon Energy Corp | 25.1483 | 50.43 B | -0.8189 | -3.15 | 9.52 M |
| VTR | Ventas Inc | 10.8293 | 46.94 B | -0.4192 | -3.73 | 6.3 M |
| SPG-PJ | Simon Property Group Inc | 17.3605 | 45.48 B | -0.1009 | -0.58 | 1.2 K |
| SLF | Sun Life Financial Inc | 5.9191 | 45.06 B | -0.0578 | -0.97 | 1.63 M |
| DHI | D.R. Horton | 5.702 | 41.62 B | -0.0658 | -1.14 | 9.18 M |
| HMC | Honda Motor Company ADR | 11.6782 | 40.98 B | -0.2536 | -2.13 | 1.8 M |
| WAT | Waters Corp | 33.24 | 40.47 B | -0.29 | -0.86 | 1.07 M |
| YUM | Yum! Brands | 14.889 | 40.42 B | -0.0912 | -0.61 | 7.95 M |
| CCL | Carnival Corp | 12.8335 | 38.51 B | -0.5935 | -4.42 | 9.81 M |
| KMB | Kimberly-Clark Corp | 28.4548 | 36.65 B | -0.162 | -0.57 | 3.82 M |
| VMC | Vulcan Materials Company | 30.1217 | 36.54 B | -0.9671 | -3.11 | 1.61 M |
| KR | Kroger Company | 6.0407 | 35.09 B | -0.0883 | -1.44 | 18.75 M |
| RJF | Raymond James Financial | 5.9072 | 34.73 B | -0.4374 | -6.89 | 7.43 M |
| PUK | Prudential Public Ltd Company ADR | 3.1165 | 34.67 B | -0.0948 | -2.95 | 389.72 K |
| MLM | Martin Marietta Materials | 57.8111 | 32.91 B | -1.0825 | -1.84 | 538.08 K |
| TDY | Teledyne Technologies Inc | 22.29 | 31.51 B | -0.51 | -2.24 | 339.9 K |
| ATI | Allegheny Technologies Inc | 14.8879 | 31.11 B | -0.2128 | -1.41 | 1.86 M |
| HAL | Halliburton Company | 11.4087 | 28.68 B | -0.1962 | -1.69 | 23.41 M |
| MTD | Mettler-Toledo International | 47.40 | 28.43 B | -0.65 | -1.35 | 407.31 K |
| EIX | Edison International | 12.5045 | 27.48 B | -0.2161 | -1.7 | 6.17 M |
| AWK | American Water Works | 11.2079 | 27.07 B | -0.0933 | -0.83 | 485.57 K |
| CNP | Centerpoint Energy Inc | 4.6484 | 26.9 B | -0.0366 | -0.78 | 4.88 M |
| TPR | Tapestry Inc | 7.6167 | 26.06 B | -0.3098 | -3.91 | 12.83 M |
| DGX | Quest Diagnostics Inc | 32.7131 | 25.87 B | -0.4567 | -1.38 | 1.87 M |
| KEY | Keycorp | 3.1684 | 24.99 B | -0.1419 | -4.29 | 13.74 M |
| GPN | Global Payments Inc | 13.2896 | 24.62 B | -0.1547 | -1.15 | 1.8 M |
| PHM | Pultegroup | 6.7269 | 24.17 B | -0.2384 | -3.42 | 9.08 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 10.00 | -2.00 | -16.67 | 25 | |
| HBP | Helix Biopharm | 7.05 | -0.95 | -11.87 | 520 | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 9.6876 | -1.2396 | -11.34 | 2 K | |
| OCG | Outcrop Silver & Gold Corp | 3.20 | -0.40 | -11.11 | 20.53 K | |
| CHR | Chorus Aviation Inc | 19.5169 | -2.1497 | -9.92 | 189.49 K | |
| TWC | Twc Enterprises Ltd | 3.2718 | -0.3444 | -9.52 | 1.11 K | |
| CFW | Calfrac Well Services Ltd | 179.00 | -17.00 | -8.67 | 2.6 K | |
| DCM | Data Communications Mgmt Corp | 112.9836 | -10.5101 | -8.51 | 723 | |
| D-UN | Dream Office Real Estate Investment Trust | 9.6777 | -0.8319 | -7.92 | 84.08 K | |
| MDI | Major Drilling Grp | 3.2676 | -0.2649 | -7.5 | 149.07 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 5.9168 | -0.4498 | -7.06 | 4.28 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.537 | -0.4794 | -6.83 | 200 | |
| MX | Methanex Corp | 5.0842 | -0.3679 | -6.75 | 442.28 K | |
| GWO | Great-West Lifeco Inc | 5.3175 | -0.3817 | -6.7 | 2.7 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.5148 | -0.3952 | -6.69 | 15.17 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.3545 | -0.3339 | -5.87 | 6.41 K | |
| EMP-A | Empire Company Limited | 12.24 | -0.7628 | -5.87 | 379.8 K | |
| WJX | Wajax Corp | 3.9662 | -0.2468 | -5.86 | 67.33 K | |
| EQB | EQB Inc | 3.4073 | -0.2037 | -5.64 | 43.6 K | |
| STN | Stantec Inc | 8.0465 | -0.4806 | -5.64 | 325.81 K | |
| CIGI | Colliers International Group Inc | 5.583 | -0.3311 | -5.6 | 30.3 K | |
| PPL | Pembina Pipeline Corp | 3.9248 | -0.222 | -5.35 | 324.41 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.0128 | -0.1676 | -5.27 | 2.6 K | |
| SEC | Senvest Capital | 18.00 | -1.00 | -5.26 | 700 | |
| SEA | Seabridge Gold Inc | 17.3309 | -0.9509 | -5.2 | 34.85 K | |
| MTL | Mullen Group Ltd | 3.8031 | -0.2082 | -5.19 | 65.4 K | |
| CAE | Cae Inc | 5.1114 | -0.2738 | -5.08 | 626.5 K | |
| SGY | Surge Energy Inc | 6.3928 | -0.3365 | -5 | 353 | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 5.5242 | -0.2864 | -4.93 | 2.4 K | |
| ONEX | Onex Corp | 12.7265 | -0.6526 | -4.88 | 438.22 K | |
| DII-B | Dorel Industries Inc | 4.4716 | -0.2264 | -4.82 | 42.5 K | |
| MG | Magna International Inc | 3.8576 | -0.1929 | -4.76 | 1.73 M | |
| BB | Blackberry Ltd | 46.60 | -2.22 | -4.55 | 1.99 M | |
| CCL-B | CCL Industries Inc | 3.3039 | -0.156 | -4.51 | 192.6 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.0102 | -0.1421 | -4.51 | 7.5 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.8558 | -0.6035 | -4.48 | 87.8 K | |
| VNP | 5N Plus Inc | 4.90 | -0.23 | -4.48 | 62.6 K | |
| TECK-A | Teck Resources Limited | 6.0939 | -0.2791 | -4.38 | 1.16 K | |
| PNP | Pinetree Capital Ltd | 182.00 | -8.00 | -4.21 | 960 | |
| LB | Laurentian Bank | 10.9064 | -0.4589 | -4.04 | 182.76 K | |
| PWF-PH | Power Financial Corp Pref H | 6.5396 | -0.2616 | -3.85 | 1.93 K | |
| AGI | Alamos Gold Inc Cls A | 6.7332 | -0.2561 | -3.66 | 526.29 K | |
| FTT | Finning Intl | 6.5021 | -0.245 | -3.63 | 295.52 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.04 | -0.2255 | -3.6 | 8.37 K | |
| ELD | Eldorado Gold | 51.4402 | -1.8749 | -3.52 | 3.17 M | |
| MFC | Manulife Fin | 4.7716 | -0.173 | -3.5 | 12.88 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.1932 | -0.2221 | -3.46 | 5.02 K | |
| RFA | RFA Financial Inc. | 10.413 | -0.3719 | -3.45 | 27.54 K | |
| ATS | Ats Corp | 3.16 | -0.11 | -3.36 | 264.1 K | |
| POW-PA | Power Corporation of Canada Pref A | 6.3385 | -0.2167 | -3.31 | 10.21 K | |
| CJR-B | Corus Entertainment Inc | 5.026 | -0.1679 | -3.23 | 350.2 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 5.3558 | -0.1636 | -2.96 | 11.87 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 5.3615 | -0.1624 | -2.94 | 1.4 K | |
| BCE-PI | BCE Inc Pref AI | 6.0788 | -0.1819 | -2.91 | 6.44 K | |
| TCW | Trican Well | 3.4336 | -0.1019 | -2.88 | 620.64 K | |
| PGIC-PA | Premium Global Income Split Corp | 3.6661 | -0.1087 | -2.88 | 29.1 K | |
| PSI | Pason Systems Inc | 4.7044 | -0.1371 | -2.83 | 82.81 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.0085 | -0.0871 | -2.81 | 57.78 K | |
| CTC | Canadian Tire Corp Ltd | 38.2602 | -1.0885 | -2.77 | 315 | |
| SLF | Sun Life Financial Inc | 7.5505 | -0.2119 | -2.73 | 2.49 M | |
| LAS-A | Lassonde Industries Inc | 26.2875 | -0.7048 | -2.61 | 2.67 K | |
| MTY | Mty Food Group Inc | 6.0034 | -0.1601 | -2.6 | 2.5 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.7811 | -0.1995 | -2.5 | 2.6 K | |
| BN-PC | Brookfield Corporation | 3.4001 | -0.0861 | -2.47 | 1.65 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.045 | -0.1511 | -2.44 | 4.72 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.7409 | -0.1422 | -2.42 | 3.23 K | |
| CYB | Cymbria Corp Cl A | 10.15 | -0.25 | -2.4 | 17.58 K | |
| BCE-PF | BCE Inc Pref AF | 5.6427 | -0.1372 | -2.37 | 800 | |
| IGM | Igm Financial Inc | 10.0672 | -0.244 | -2.37 | 824.13 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.9423 | -0.1419 | -2.33 | 7.71 K | |
| IAG | IA Financial Corp Inc | 8.4553 | -0.2016 | -2.33 | 218.1 K | |
| OTEX | Open Text Corp | 7.4092 | -0.1765 | -2.33 | 732 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 4.9083 | -0.1163 | -2.31 | 2.4 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 4.9784 | -0.1158 | -2.27 | 2 K | |
| AEM | Agnico Eagle Mines Ltd | 48.1517 | -1.1149 | -2.26 | 1.02 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 5.9492 | -0.1335 | -2.19 | 4.6 K | |
| POW-PD | Power Corporation of Canada Pref D | 5.8726 | -0.1302 | -2.17 | 10.46 K | |
| RCH | Richelieu Hardware Ltd | 4.3636 | -0.0945 | -2.12 | 18.63 K | |
| ALA | AltaGas Ltd | 4.8361 | -0.1033 | -2.09 | 150.69 K | |
| SSRM | Ssr Mining Inc | 16.9898 | -0.3544 | -2.04 | 265.5 K | |
| T | Telus Corp | 3.4048 | -0.0709 | -2.04 | 3.76 M | |
| BCE-PE | Bce Inc Pref E | 5.7022 | -0.1099 | -1.89 | 2 K | |
| BCE-PH | Bce Inc Pref H | 5.4944 | -0.1056 | -1.89 | 700 | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.1824 | -0.0554 | -1.71 | 1.47 K | |
| OBE | Obsidian Energy Ltd | 64.47 | -1.12 | -1.71 | 1.63 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.083 | -0.0523 | -1.67 | 415.39 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.29 | -0.09 | -1.41 | 297.7 K | |
| POW | Power Corp of Canada Sv | 6.5016 | -0.093 | -1.41 | 1.59 M | |
| QBR-A | Quebecor Inc | 3.399 | -0.0469 | -1.36 | 500 | |
| CU | Canadian Utilities Ltd Cl A NV | 9.9789 | -0.1374 | -1.36 | 175.92 K | |
| BCE-PS | Bce Inc Pref S | 5.2174 | -0.0718 | -1.36 | 400 | |
| VET | Vermilion Energy Inc | 10.0616 | -0.1303 | -1.28 | 137.9 K | |
| EDV | Endeavour Mining Corp | 12.7186 | -0.1641 | -1.27 | 6.02 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.4299 | -0.0561 | -1.25 | 65.1 K | |
| FTS | Fortis Inc | 11.4263 | -0.1408 | -1.22 | 460.41 K | |
| GIB-A | CGI Inc | 8.9186 | -0.109 | -1.21 | 661.01 K | |
| ACO-X | ATCO Ltd | 10.6144 | -0.1295 | -1.21 | 85.83 K | |
| CGY | Calian Group Ltd | 6.099 | -0.0741 | -1.2 | 4.38 K | |
| FTS-PG | Fortis Inc Pref G | 8.6132 | -0.0968 | -1.11 | 1.3 K | |
| JAG | Jaguar Mining Inc | 5919.3848 | -65.9541 | -1.1 | 190.94 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 3.9532 | 31.78 B | -0.1174 | -2.88 | 831 |
| LNWO | Light & Wonder, Inc. | 10.89 | 7.47 B | -0.46 | -4.05 | 1.54 M |
| HSTC | HST Global Inc | 25.20 | 91.93 M | -1.50 | -5.62 | 5.12 K |
| ERHE | ERHC Energy Inc | 26.00 | 863.83 K | -3.80 | -12.75 | 1.26 M |
| SEII | Sharing Economy International Inc | 2160.0022 | 586.43 K | -60.00 | -2.7 | 0 |
| GDET | GD Entertainment & Technology Inc | 500000.00 | 447.19 K | -450000.00 | -47.37 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 11571.4297 | 344.25 K | -2571.4307 | -18.18 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 278.3 K | -112.5008 | -17.65 | 18 |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | -3.60 | -20 | 10 |
| XDSL | mPhase Technologies Inc | 75.00 | 16.8 K | -4.00 | -5.06 | 484 |
| XLWH | Xinliwang International Holdings Company Ltd | 90.00 | 10.92 K | -10.00 | -10 | 11 |
| CDVIQ | Cal Dive International Inc | 4.88 | 9.86 K | -0.09 | -1.81 | 443.05 K |
| ESNC | EnSync Inc | 4.60 | 6.81 K | -0.10 | -2.13 | 1.54 K |
| CBKCQ | Christopher & Banks Corporation | 3.1284 | 3.86 K | -0.1515 | -4.62 | 226.91 K |
| SIMPQ | Simply Inc | 30.00 | 1.55 K | -10.00 | -25 | 331 |
| SPOI | SPO Networks Inc | 40.00 | 1.24 K | -40.00 | -50 | 7 |
| SPDC | Speed Commerce Inc | 5.92 | 603 | -0.32 | -5.13 | 2.35 K |
| PRXIQ | Premier Exhibitions Inc | 5.70 | 491 | -0.40 | -6.56 | 2.67 K |
| YVRLF | Liquid Media Group Ltd. | 7.12 | 482 | -1.88 | -20.89 | 1.14 K |
| FRTD | Fortitude Group Inc | 79.5455 | -23.8636 | -23.08 | 12.6 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 400.00 | -100.00 | -20 | 0 | |
| SIRC | Solar Integrated Roofing Corporation | 1349.9985 | -270.0001 | -16.67 | 0 | |
| BAJFF | Camrova Resources Inc | 3.51 | -0.224 | -6 | 1.62 K | |
| PTRC | Petro River Oil Corp | 40.00 | -2.00 | -4.76 | 48 | |
| ESINQ | ITT Educational Services Inc | 101.37 | -2.35 | -2.27 | 1.56 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTR | Intrepid Metals Corp. | 64.00 | -48.00 | -42.86 | 28 | |
| ADD | Arctic Star Exploration Corp | 4.80 | -2.40 | -33.33 | 975 | |
| FTJ | Fort St. James Nickel Corp | 3.40 | -1.00 | -22.73 | 375 | |
| BRON | Bronco Resources Corp. | 10.00 | -2.00 | -16.67 | 105 | |
| OPW | Opawica Explorations Inc | 528.00 | -96.00 | -15.38 | 100 K | |
| SIEN | Sienna Resources Inc. | 3.50 | -0.50 | -12.5 | 1.5 K | |
| AEMC | Alaska Energy Metals Corporation | 7.00 | -1.00 | -12.5 | 20 | |
| STMP | Stamper Oil & Gas Corp | 305.4017 | -43.6288 | -12.5 | 0 | |
| RHT | Reliq Health Technologies Inc | 4.00 | -0.50 | -11.11 | 11.8 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | -0.4662 | -9.09 | 1.77 K | |
| AZR | Azarga Metals Corp | 87.50 | -7.50 | -7.89 | 25.28 K | |
| CTA | Centaurus Energy Inc | 65.00 | -5.00 | -7.14 | 41 | |
| AVCR | Avricore Health Inc | 8.60 | -0.60 | -6.52 | 1.9 K | |
| WINS | Winshear Gold Corp | 12.9501 | -0.7401 | -5.41 | 627 | |
| SILV | Silver Valley Metals Corp. | 5.13 | -0.27 | -5 | 73.5 K | |
| GCOM | Green Shift Commodities Ltd. | 5.60 | -0.20 | -3.45 | 655 | |
| TIG | Triumph Gold Corp | 58.00 | -2.00 | -3.33 | 1.27 K | |
| GBU | Gabriel Resources Ltd | 24.90 | -0.60 | -2.35 | 418.64 K | |
| CKG | Chesapeake Gold Corp | 3.21 | -0.04 | -1.23 | 12.82 K | |
| MET | Metalore Resources Limited | 6.2098 | -0.0566 | -0.9 | 200 |