Losers for 7 April 2009 from 00:00:00 until 23:59:59
Losers for 7 April 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 | 26.963 | 67.58 B | -0.5411 | -1.97 | 504.8 K |
| LNG | Cheniere Energy | 4.6063 | 56.1 B | -0.0287 | -0.62 | 479.3 K |
| PRK | Park National Corp | 25.4232 | 3.75 B | -1.1844 | -4.45 | 51.5 K |
| NHC | National Healthcare Corp | 25.0172 | 3.5 B | -0.2137 | -0.85 | 21.1 K |
| NOG | Northern Oil and Gas | 33.1887 | 2.67 B | -1.538 | -4.43 | 17.95 K |
| CET | Central Securities Corp | 5.0412 | 1.59 B | -0.0966 | -1.88 | 19.3 K |
| TMP | Tompkinstrustco | 22.1969 | 1.46 B | -0.4566 | -2.02 | 39.71 K |
| NAK | Northern Dynasty Minerals | 6.16 | 897.09 M | -0.30 | -4.64 | 517.24 K |
| OBE | Obsidian Energy Ltd | 43.0947 | 712.51 M | -1.9686 | -4.37 | 294.19 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.2044 | 405.15 M | -0.0484 | -1.49 | 48.8 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.10 | 340.89 M | -0.15 | -3.53 | 318.65 K |
| GTE | Gran Tierra Energy Inc | 26.90 | 325.14 M | -1.10 | -3.93 | 45.09 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8349 | 305.95 M | -0.0673 | -1.37 | 19.6 K |
| GENC | Gencor Industries IN | 4.4533 | 263.84 M | -0.0934 | -2.05 | 8.44 K |
| ACU | Acme United Corp | 5.0794 | 231.56 M | -0.1481 | -2.83 | 27.7 K |
| PLG | Platinum Group Metals Ltd | 115.00 | 184.26 M | -3.00 | -2.54 | 422 |
| PLX | Protalix Biotherapeutics | 21.00 | 178.87 M | -2.70 | -11.39 | 3.73 K |
| BCV | Bancroft Convertible Fund | 3.5027 | 143.67 M | -0.1146 | -3.17 | 1.8 K |
| STXS | Stereotaxis Inc | 31.4378 | 137.49 M | -2.44 | -7.2 | 10.79 K |
| GLU | Gabelli Global Utility | 4.6144 | 116.66 M | -0.1186 | -2.51 | 10.5 K |
| BDL | Flanigan's Enterprises | 3.3715 | 90.14 M | -0.0417 | -1.22 | 300 |
| CVU | CPI Aerostructures | 7.45 | 77.64 M | -0.175 | -2.3 | 5.1 K |
| WWR | Westwater Resources | 3000.00 | 71.63 M | -120.00 | -3.85 | 21 |
| AREN | The Arena Group Holdings Inc | 6.16 | 54.74 M | -0.44 | -6.67 | 227 |
| FSP | Franklin Street Properties | 4.7688 | 50.78 M | -0.3007 | -5.93 | 1.16 M |
| AGIG | AGIG | 201.1021 | 39.51 M | -23.2984 | -10.38 | 358 |
| NNVC | Nanoviricides Inc | 42.00 | 35.19 M | -3.50 | -7.69 | 1.4 K |
| IGC | India Globalization Capital Inc | 5.70 | 29.3 M | -0.10 | -1.72 | 3.53 K |
| JOB | General Employment Enterprises | 4.40 | 26.96 M | -0.09 | -2 | 110 |
| CVM | Cel-Sci Corp | 1725.00 | 26.91 M | -75.00 | -4.17 | 9 |
| BESS | Bimergen Energy Corporation | 182.00 | 25.91 M | -14.00 | -7.14 | 87 |
| CKX | Ckx Lands | 9.9125 | 21.97 M | -0.2052 | -2.03 | 500 |
| MXC | Mexco Energy Corp | 10.6601 | 19.05 M | -0.4846 | -4.35 | 2.5 K |
| REED | Reed's, Inc. | 311.2105 | 10.91 M | -31.6974 | -9.24 | 17 |
| TPHS | Trinity Pl Hlds Inc | 5.975 | 1.48 M | -0.8764 | -12.79 | 10.33 K |
| IPB | Merrill Lynch & Company | 5.1962 | -0.0742 | -1.41 | 200 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 6.50 | 801.99 K | -0.75 | -10.34 | 29 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.3908 | -0.055 | -0.74 | 0 |
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.4457 | 4.46 T | -0.1035 | -2.92 | 536.58 M |
| GOOGL | Alphabet Inc Class A | 8.9016 | 4.23 T | -0.2381 | -2.61 | 147.06 M |
| GOOG | Alphabet Inc Class C | 8.8601 | 4.2 T | -0.2368 | -2.6 | 147.76 M |
| AMZN | Amazon.com Inc | 3.7755 | 2.83 T | -0.124 | -3.18 | 115.02 M |
| MU | Micron Technology | 4.2035 | 1.12 T | -0.2048 | -4.65 | 28.31 M |
| WMT | Walmart Inc. Common Stock | 12.3226 | 917.33 B | -0.2446 | -1.95 | 42.83 M |
| AMD | Advanced Micro Devices | 3.44 | 839.73 B | -0.09 | -2.55 | 11.66 M |
| ASML | ASML Holding N.V. ADR | 16.8548 | 693.41 B | -0.9063 | -5.1 | 1.77 M |
| INTC | Intel Corp | 9.7746 | 517.01 B | -0.2594 | -2.59 | 52.74 M |
| CSCO | Cisco Systems Inc | 10.8447 | 440.18 B | -0.4376 | -3.88 | 59.9 M |
| COST | Costco Wholesale | 32.5313 | 426.23 B | -0.9467 | -2.83 | 4.58 M |
| AMAT | Applied Materials | 8.0091 | 402.68 B | -0.7668 | -8.74 | 26.52 M |
| KLAC | K L A-Tencor Corp | 11.9019 | 266.17 B | -0.5617 | -4.51 | 3.9 M |
| TXN | Texas Instruments | 10.4859 | 255.33 B | -0.0961 | -0.91 | 12.22 M |
| AZN | Astrazeneca Plc ADR | 16.6387 | 242.63 B | -0.4227 | -2.48 | 1.54 M |
| AMGN | Amgen Inc | 32.0485 | 224.63 B | -0.3111 | -0.96 | 6.69 M |
| LIN | Linde Plc | 48.477 | 222.53 B | -1.804 | -3.59 | 1.68 M |
| WDC | Western Digital Cp | 12.1708 | 221.51 B | -0.2405 | -1.94 | 4.2 M |
| STX | Seagate Technology | 3.1781 | 220.62 B | -0.1292 | -3.91 | 6.67 M |
| VZ | Verizon Communications Inc | 12.2917 | 201.42 B | -0.3294 | -2.61 | 15.48 M |
| MRVL | Marvell Technology Inc | 8.0665 | 199.27 B | -0.2215 | -2.67 | 8.58 M |
| TMUS | T-Mobile US | 26.9422 | 195.88 B | -1.657 | -5.79 | 2.45 M |
| PEP | Pepsico Inc | 31.3627 | 192.32 B | -0.2521 | -0.8 | 5.55 M |
| ADI | Analog Devices | 13.391 | 184.98 B | -0.3168 | -2.31 | 3.92 M |
| QCOM | Qualcomm Inc | 25.832 | 174.08 B | -0.8532 | -3.2 | 16.01 M |
| GILD | Gilead Sciences Inc | 16.383 | 171.56 B | -0.3247 | -1.94 | 16.54 M |
| BKNG | Booking Holdings Inc | 3.4095 | 159.34 B | -0.0899 | -2.57 | 43.48 M |
| IBKR | Interactive Brokers | 3.8369 | 156.85 B | -0.142 | -3.57 | 2.85 M |
| ISRG | Intuitive Surg Inc | 10.7533 | 141.34 B | -0.2334 | -2.12 | 14.54 M |
| VRTX | Vertex Pharmaceutic | 26.23 | 128.19 B | -0.82 | -3.03 | 1.43 M |
| SBUX | Starbucks Corporation | 4.4748 | 122.77 B | -0.0919 | -2.01 | 19.81 M |
| EQIX | Equinix Inc | 43.7711 | 108.75 B | -1.7665 | -3.88 | 1.19 M |
| ADP | Automatic Data Processing, Inc. | 20.0326 | 108.44 B | -0.5513 | -2.68 | 4 M |
| SNY | Sanofi-Aventis S.A. ADR | 13.6556 | 104.76 B | -0.0793 | -0.58 | 1.43 M |
| ADBE | Adobe Systems Inc | 22.96 | 102.98 B | -0.23 | -0.99 | 9.81 M |
| CME | CME Group Inc | 24.7015 | 97.01 B | -0.5324 | -2.11 | 6.16 M |
| INTU | Intuit Inc | 23.53 | 94.55 B | -0.5737 | -2.38 | 4.13 M |
| MELI | MercadoLibre Inc | 18.5757 | 93.51 B | -0.407 | -2.14 | 248.98 K |
| MAR | Marriot International | 14.5279 | 93.02 B | -0.7271 | -4.77 | 7.93 M |
| CMCSA | Comcast Corporation | 4.4948 | 92.9 B | -0.1024 | -2.23 | 53.99 M |
| CDNS | Cadence Design Systems, Inc. | 4.28 | 89.45 B | -0.20 | -4.46 | 1.36 M |
| REGN | Regeneron Pharmaceuticals | 13.0618 | 82.72 B | -0.437 | -3.24 | 469.1 K |
| MDLZ | Mondelez Intl Inc | 14.7215 | 81.19 B | -0.0917 | -0.62 | 12.94 M |
| SNPS | Synopsys Inc | 20.91 | 80.71 B | -0.40 | -1.88 | 816.09 K |
| NTES | Netease Inc ADR | 4.3266 | 80.11 B | -0.1133 | -2.55 | 6.8 M |
| CTAS | Cintas Corp | 4.9542 | 79.84 B | -0.1602 | -3.13 | 5.76 M |
| ROST | Ross Stores Inc | 7.6925 | 78.71 B | -0.2381 | -3 | 12.1 M |
| HON | Honeywell International Inc. Common Stock | 18.0145 | 74.15 B | -0.3075 | -1.68 | 8.04 M |
| WBD | Discovery Inc Series A | 16.76 | 70.17 B | -1.08 | -6.05 | 2.88 M |
| MPWR | Monolithic Power Sys | 13.9697 | 68.9 B | -0.4529 | -3.14 | 229.8 K |
| PCAR | Paccar Inc | 10.474 | 68.84 B | -0.5137 | -4.68 | 7.8 M |
| AEP | American Electric Power Company | 13.404 | 68.38 B | -0.113 | -0.84 | 7.2 M |
| TER | Teradyne Inc | 4.3981 | 65.47 B | -0.2853 | -6.09 | 3.84 M |
| BKR | Baker Hughes A Ge Co. Cl A | 14.4842 | 64.31 B | -0.57 | -3.79 | 3.3 M |
| COHR | Coherent Inc | 8.5091 | 63.75 B | -0.3673 | -4.14 | 331.2 K |
| GRMN | Garmin Ltd | 12.1153 | 59.82 B | -0.4841 | -3.84 | 1.3 M |
| NDAQ | Nasdaq Inc | 5.1912 | 54.23 B | -0.2517 | -4.62 | 9.6 M |
| ADSK | Autodesk Inc | 17.70 | 53.14 B | -0.57 | -3.12 | 4.29 M |
| EA | Electronic Arts Inc | 18.6213 | 52.58 B | -0.5051 | -2.64 | 6.59 M |
| AXON | Axon Enterprise Inc | 4.79 | 49.78 B | -0.14 | -2.84 | 744.2 K |
| CCEP | Coca-Cola Europacific Partners Plc | 3.9068 | 47.6 B | -0.0768 | -1.93 | 3.34 M |
| EXC | Exelon Corp | 17.2212 | 47.25 B | -0.1566 | -0.9 | 3.52 M |
| TTWO | Take-Two Interactive Software | 7.73 | 46.17 B | -0.24 | -3.01 | 942.05 K |
| EBAY | Ebay Inc | 5.0733 | 45.9 B | -0.1605 | -3.07 | 28.04 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.2358 | 44.89 B | -0.2563 | -1.55 | 430.5 K |
| ODFL | Old Dominion Freight Line Inc | 3.4358 | 43.88 B | -0.1233 | -3.46 | 4.58 M |
| IDXX | Idexx Laboratories | 18.13 | 43.46 B | -0.21 | -1.15 | 658.25 K |
| PAYX | Paychex Inc | 14.7285 | 43.4 B | -0.4164 | -2.75 | 4.31 M |
| MCHP | Microchip Technology | 6.8931 | 42.99 B | -0.1942 | -2.74 | 6.01 M |
| NTAP | Netapp Inc | 10.9894 | 41.06 B | -0.4405 | -3.85 | 8.38 M |
| UAL | United Airlines Holdings Inc | 5.47 | 40.68 B | -0.39 | -6.66 | 7.8 M |
| EXPE | Expedia Group Inc | 12.6956 | 39.93 B | -0.9898 | -7.23 | 1.97 M |
| ROP | Roper Industries | 39.6627 | 39.5 B | -1.1736 | -2.87 | 809.67 K |
| VOD | Vodafone Grp Plc ADR | 7.2521 | 37.95 B | -0.2478 | -3.3 | 987.83 K |
| KMB | Kimberly-Clark Corp | 31.0852 | 36.71 B | -0.6543 | -2.06 | 2.97 M |
| STLD | Steel Dynamics Inc | 6.2982 | 36.66 B | -0.5601 | -8.17 | 9.29 M |
| MSTR | Strategy | 3.737 | 35.75 B | -0.08 | -2.1 | 583.8 K |
| BIDU | Baidu Inc ADR | 17.742 | 35.16 B | -0.899 | -4.82 | 16.97 M |
| NTRS | Northern Trust Corp | 37.1083 | 35.02 B | -1.5758 | -4.07 | 2.86 M |
| ERIC | Ericsson ADR | 5.0185 | 33.69 B | -0.2466 | -4.68 | 3.3 M |
| ACGL | Arch Capital Grp Ltd | 6.0488 | 33.66 B | -0.0518 | -0.85 | 3.88 M |
| ON | On Semiconductor | 4.53 | 32.18 B | -0.13 | -2.79 | 4.64 M |
| CASY | Casey's General Stor | 22.7408 | 31.32 B | -0.4557 | -1.96 | 367.71 K |
| WTW | Weight Watchers International, Inc | 40.1721 | 31.32 B | -0.412 | -1.02 | 353.38 K |
| ALNY | Alnylam Pharmaceuticals | 18.22 | 30.6 B | -0.66 | -3.5 | 185.8 K |
| RYAAY | Ryanair Hlds Plc ADR | 7.5422 | 30.55 B | -0.4726 | -5.9 | 1.15 M |
| TSEM | Tower Semiconductor | 3.90 | 30.01 B | -0.30 | -7.14 | 5.18 K |
| FISV | Fiserv Inc | 8.5592 | 29 B | -0.2393 | -2.72 | 8.58 M |
| ILMN | Illumina Inc | 33.3755 | 28.82 B | -0.5058 | -1.49 | 1.33 M |
| TCOM | Trip.com Group Ltd ADR | 6.8691 | 28.32 B | -0.2861 | -4 | 2.27 M |
| CTSH | Cognizant Tech Sol | 9.8306 | 27.81 B | -0.3573 | -3.51 | 10.4 M |
| INSM | Insmed Inc | 9.299 | 27.02 B | -0.09 | -0.96 | 376.36 K |
| CINF | Cincinnati Financial | 13.2277 | 26.58 B | -0.3786 | -2.78 | 1.83 M |
| JBHT | J B Hunt Transport | 20.7133 | 26.27 B | -1.1273 | -5.16 | 2.06 M |
| FCNCA | First Citizens Bancs | 113.142 | 26.1 B | -4.7991 | -4.07 | 23.5 K |
| VRSN | Verisign Inc | 16.7989 | 25.7 B | -0.4613 | -2.67 | 4.86 M |
| PFG | Principal Financial Group Inc | 5.8096 | 24.4 B | -0.2748 | -4.52 | 8.54 M |
| FSLR | First Solar Inc | 133.12 | 24.24 B | -5.04 | -3.65 | 2.44 M |
| EXPD | Expeditors Intl | 23.7544 | 24.19 B | -1.1439 | -4.59 | 2.68 M |
| TROW | T Rowe Price Group | 16.4018 | 23.58 B | -1.301 | -7.35 | 4.41 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.0083 | 2.21 T | -0.2291 | -3.67 | 28.84 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.40 | 1.09 T | -1.54 | -2.57 | 1.5 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 89000.00 | 1.09 T | -2400.00 | -2.63 | 1.12 K |
| LLY | Eli Lilly and Company | 20.0055 | 1.05 T | -0.6025 | -2.92 | 6.03 M |
| JPM | JP Morgan Chase & Company | 18.0059 | 964.5 B | -0.6277 | -3.37 | 73.65 M |
| WMT | Wal-Mart Stores | 12.2739 | 911.57 B | -0.2437 | -1.95 | 42.83 M |
| V | Visa Inc | 12.6522 | 679.89 B | -0.4383 | -3.35 | 27.13 M |
| XOM | Exxon Mobil Corporation | 39.9921 | 661.38 B | -0.7799 | -1.91 | 28.04 M |
| JNJ | Johnson & Johnson | 31.1448 | 627.42 B | -0.5094 | -1.61 | 13.13 M |
| MA | Mastercard Inc | 15.18 | 498.7 B | -0.5284 | -3.36 | 26.16 M |
| BAC | Bank of America Corporation | 5.6635 | 450.96 B | -0.0923 | -1.6 | 264 M |
| ORCL | Oracle Corporation | 15.1723 | 433.57 B | -0.4664 | -2.98 | 29.05 M |
| CAT | Caterpillar Inc | 19.0462 | 393.74 B | -1.203 | -5.94 | 13.16 M |
| CVX | Chevron Corp | 34.7036 | 392.32 B | -0.756 | -2.13 | 11.09 M |
| GE | General Electric Company | 36.1443 | 382.22 B | -1.8327 | -4.83 | 22.43 M |
| KO | Coca-Cola Company | 13.2282 | 377.38 B | -0.1097 | -0.82 | 15.67 M |
| HSBC | HSBC Holdings Plc ADR | 13.8301 | 355.95 B | -0.5273 | -3.67 | 2.36 M |
| PG | Procter & Gamble Company | 31.226 | 336 B | -0.6223 | -1.95 | 9.8 M |
| MRK | Merck & Company | 14.0087 | 334.85 B | -0.2133 | -1.5 | 13.96 M |
| HD | Home Depot | 16.1004 | 321.4 B | -0.3172 | -1.93 | 16.84 M |
| RY | Royal Bank of Canada | 15.4703 | 300.95 B | -0.4665 | -2.93 | 2.43 M |
| RTX | Raytheon Technologies | 19.1862 | 300.27 B | -0.4886 | -2.48 | 9.31 M |
| PM | Philip Morris International Inc | 16.7151 | 296.74 B | -0.1582 | -0.94 | 11.75 M |
| WFC | Wells Fargo & Company | 9.6384 | 266.44 B | -0.2596 | -2.62 | 117.19 M |
| SHEL | Royal Dutch Shell Plc ADR | 43.79 | 250.03 B | -1.44 | -3.18 | 1.72 M |
| BAC-PL | Bank of America Corporation | 151.5198 | 243.35 B | -5.8542 | -3.72 | 34.06 K |
| SAP | SAP Ag ADR | 27.0051 | 240.04 B | -0.3313 | -1.21 | 2.49 M |
| AXP | American Express Company | 11.7262 | 231.28 B | -0.1172 | -0.99 | 18.55 M |
| TM | Toyota Motor Corp Ltd | 50.2388 | 226.29 B | -0.3019 | -0.6 | 849.45 K |
| IBM | International Business Machines | 53.2608 | 220.76 B | -1.5155 | -2.77 | 9.17 M |
| BHP | BHP Billiton Ltd ADR | 16.5889 | 220.45 B | -0.6416 | -3.72 | 5.74 M |
| TMO | Thermo Fisher Scientific Inc | 33.6711 | 217.52 B | -0.6528 | -1.9 | 2.22 M |
| APH | Amphenol Corp | 3.1606 | 206.04 B | -0.2505 | -7.34 | 21.49 M |
| TD | Toronto Dominion Bank | 8.8218 | 205.45 B | -0.228 | -2.52 | 2.87 M |
| NVO | Novo Nordisk A/S ADR | 7.1061 | 202.87 B | -0.0799 | -1.11 | 388.05 K |
| TTE | Totalenergies Se ADR | 10.806 | 195.99 B | -0.2811 | -2.54 | 2.77 M |
| SCHW | The Charles Schwab Corp | 12.2845 | 193.2 B | -0.4253 | -3.35 | 10.29 M |
| ABT | Abbott Laboratories | 13.9824 | 192.51 B | -0.1433 | -1.01 | 27.14 M |
| MCD | McDonald's Corporation | 34.6912 | 191.16 B | -0.3381 | -0.97 | 7.13 M |
| BLK | Blackrock Inc | 83.5491 | 190.7 B | -5.0618 | -5.71 | 817.42 K |
| WFC-PL | Wells Fargo & Company | 204.8919 | 187.84 B | -2.4885 | -1.2 | 38.65 K |
| DIS | Walt Disney Company | 16.0854 | 184.5 B | -0.4207 | -2.55 | 11.62 M |
| BA | Boeing Company | 27.7599 | 182.97 B | -1.1516 | -3.98 | 6.02 M |
| ETN | Eaton Corp | 12.4687 | 175.37 B | -0.5727 | -4.39 | 3.62 M |
| UNP | Union Pacific Corp | 14.8169 | 174.47 B | -0.4971 | -3.25 | 12.34 M |
| T | American Telephone and Telegraph Inc. | 6.7188 | 170.56 B | -0.1361 | -1.99 | 25.65 M |
| WELL | Welltower Inc | 14.8318 | 168.93 B | -1.1879 | -7.42 | 4.51 M |
| TJX | TJX Companies | 5.1412 | 168.04 B | -0.0379 | -0.73 | 21.69 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.3641 | 167.22 B | -0.0388 | -1.14 | 403.5 K |
| DE | Deere & Company | 25.2199 | 164.35 B | -1.4276 | -5.36 | 5.47 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.3918 | 158.38 B | -0.081 | -2.33 | 618.61 K |
| RIO | Rio Tinto Plc ADR | 10.0795 | 155.66 B | -0.4822 | -4.57 | 4.96 M |
| SCCO | Southern Copper Corp | 9.0184 | 154.03 B | -0.2657 | -2.86 | 3.31 M |
| PFE | Pfizer Inc | 6.2639 | 152.69 B | -0.0928 | -1.46 | 52.78 M |
| COP | ConocoPhillips | 16.7876 | 152.31 B | -0.6218 | -3.57 | 17.31 M |
| GLW | Corning Inc | 9.6869 | 142.98 B | -0.8587 | -8.14 | 26.2 M |
| SONY | Sony Group Corp ADR | 3.9068 | 142.64 B | -0.0313 | -0.79 | 5.59 M |
| DHR | Danaher Corp | 10.561 | 142.32 B | -0.25 | -2.31 | 6.21 M |
| PLD | Prologis Inc | 9.084 | 137.09 B | -1.0557 | -10.41 | 4.82 M |
| PH | Parker-Hannifin Corp | 27.3966 | 133.13 B | -0.9878 | -3.48 | 2.77 M |
| CB | Chubb Ltd | 26.1774 | 132.58 B | -0.4638 | -1.74 | 2.08 M |
| BMY | Bristol-Myers Squibb Company | 11.0463 | 130.39 B | -0.1198 | -1.07 | 11.66 M |
| BMO | Bank of Montreal | 12.9951 | 130.14 B | -0.2869 | -2.16 | 644.9 K |
| SYK | Stryker Corp | 26.8981 | 130.11 B | -0.4873 | -1.78 | 2.28 M |
| CVS | CVS Corp | 19.0435 | 124.26 B | -0.28 | -1.45 | 5.83 M |
| SPGI | S&P Global Inc | 17.1424 | 123.46 B | -0.8908 | -4.94 | 2.25 M |
| PGR | Progressive Corp | 7.8098 | 121.86 B | -0.1439 | -1.81 | 4.75 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.0946 | 118.82 B | -0.0427 | -0.52 | 15.55 M |
| MDT | Medtronic Inc | 19.3164 | 114.46 B | -0.3295 | -1.68 | 6.18 M |
| LOW | Lowe's Companies | 13.6515 | 114.03 B | -0.5795 | -4.07 | 11.17 M |
| CM | Canadian Imperial Bank of Commerce | 7.4333 | 112.95 B | -0.1774 | -2.33 | 1.42 M |
| BNS | Bank of Nova Scotia | 11.1435 | 111.6 B | -0.4882 | -4.2 | 954.9 K |
| ENB | Enbridge Inc | 6.3412 | 111.19 B | -0.0542 | -0.85 | 976.8 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.898 | 110.02 B | -0.1194 | -0.92 | 6.26 M |
| BP | BP Plc ADR | 15.7676 | 109.53 B | -0.4256 | -2.63 | 7.54 M |
| ACN | Accenture Plc | 19.8439 | 108.25 B | -0.4603 | -2.27 | 4.84 M |
| GD | General Dynamics Corp | 29.3799 | 107.08 B | -1.0997 | -3.61 | 4.32 M |
| TT | Trane Technologies Plc | 7.299 | 106.15 B | -0.472 | -6.07 | 10.97 M |
| PWR | Quanta Services | 21.0004 | 103.1 B | -1.4571 | -6.49 | 2.69 M |
| PNC | PNC Bank | 19.8911 | 102.53 B | -1.2773 | -6.03 | 8.96 M |
| ING | ING Groep N.V. ADR | 3.6152 | 102.02 B | -0.3068 | -7.82 | 1.46 M |
| USB | U.S. Bancorp | 8.7328 | 101.93 B | -0.4966 | -5.38 | 23.21 M |
| VLO | Valero Energy Corp | 11.0747 | 99.92 B | -0.1656 | -1.47 | 9.43 M |
| CNQ | Canadian Natural Resources | 5.5226 | 98.89 B | -0.2322 | -4.03 | 10.87 M |
| EQNR | Equinor ASA ADR | 7.5923 | 96.84 B | -0.4199 | -5.24 | 1.32 M |
| DUK | Duke Energy Corp | 19.0981 | 96.62 B | -0.4164 | -2.13 | 3.45 M |
| BCS | Barclays Plc ADR | 5.3723 | 94.82 B | -0.5315 | -9 | 5.01 M |
| MMM | 3M Company | 25.5963 | 94.2 B | -0.645 | -2.46 | 4.86 M |
| FCX | Freeport-Mcmoran Inc | 14.8344 | 93.09 B | -0.1399 | -0.93 | 35.75 M |
| JCI | Johnson Controls Intl | 4.4491 | 93.07 B | -0.1295 | -2.83 | 6.26 M |
| WM | Waste Management | 16.7659 | 89.62 B | -0.4003 | -2.33 | 2.59 M |
| WMB | Williams Companies | 4.1648 | 89.34 B | -0.2052 | -4.7 | 6.66 M |
| UPS | United Parcel Service | 28.7981 | 88.91 B | -0.7301 | -2.47 | 5.17 M |
| SHW | Sherwin-Williams Company | 13.9308 | 87.17 B | -0.4605 | -3.2 | 3.7 M |
| CMI | Cummins Inc | 18.265 | 86.9 B | -1.5361 | -7.76 | 3.26 M |
| SPG | Simon Property Group | 16.2938 | 86.25 B | -2.006 | -10.96 | 13.08 M |
| EPD | Enterprise Products Partners LP | 3.5031 | 84.16 B | -0.0526 | -1.48 | 2.2 M |
| MCO | Moody's Corp | 18.1247 | 83.99 B | -0.7103 | -3.77 | 2.34 M |
| NOC | Northrop Grumman Corp | 28.9936 | 83.23 B | -1.3282 | -4.38 | 4.7 M |
| ITW | Illinois Tool Works Inc | 20.3807 | 82.82 B | -0.9557 | -4.48 | 4.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 29.3878 | -14.6938 | -33.33 | 567 | |
| IMP | Intermap Tech Corp | 18.50 | -3.50 | -15.91 | 14.77 K | |
| ATS | Ats Corp | 3.72 | -0.40 | -9.71 | 56.6 K | |
| EMP-A | Empire Company Limited | 12.4195 | -1.2364 | -9.05 | 822.3 K | |
| CHR | Chorus Aviation Inc | 11.0879 | -0.9617 | -7.98 | 725.04 K | |
| AIM | Aimia Inc | 6.4829 | -0.5598 | -7.95 | 457.7 K | |
| GWO | Great-West Lifeco Inc | 7.1909 | -0.6186 | -7.92 | 1.02 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.3141 | -0.2597 | -7.27 | 249.92 K | |
| HBM | Hudbay Minerals Inc | 5.8196 | -0.4039 | -6.49 | 1.47 M | |
| CFP | Canfor Corp | 4.74 | -0.32 | -6.32 | 104.4 K | |
| FM | First Quantum Minerals Ltd | 6.9333 | -0.4425 | -6 | 3.95 M | |
| PD | Precision Drilling Corp | 80.00 | -5.00 | -5.88 | 1.13 M | |
| MX | Methanex Corp | 6.8872 | -0.404 | -5.54 | 548.38 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.5981 | -0.2678 | -5.5 | 15.5 K | |
| POW | Power Corp of Canada Sv | 8.2282 | -0.4676 | -5.38 | 727.35 K | |
| X | TMX Group Ltd | 4.0841 | -0.2318 | -5.37 | 2.59 M | |
| BB | Blackberry Ltd | 74.01 | -4.03 | -5.16 | 5.89 M | |
| TECK-B | Teck Resources Limited | 5.9709 | -0.3221 | -5.12 | 9.86 M | |
| TXP | Touchstone Exploration Inc | 26.4713 | -1.4229 | -5.1 | 174.98 K | |
| BCT | Briacell Therapeutics Corp | 45.8687 | -2.414 | -5 | 21 | |
| CCL-A | CCL Industries Inc | 3.3543 | -0.1761 | -4.99 | 1 K | |
| FTT | Finning Intl | 7.9157 | -0.4083 | -4.91 | 565.26 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.61 | -0.39 | -4.87 | 181.3 K | |
| DII-B | Dorel Industries Inc | 5.9857 | -0.2943 | -4.69 | 67.71 K | |
| GIB-A | CGI Inc | 9.9194 | -0.4856 | -4.67 | 1.11 M | |
| BIR | Birchcliff Energy Ltd | 4.0168 | -0.1928 | -4.58 | 971.7 K | |
| CFW | Calfrac Well Services Ltd | 177.50 | -8.50 | -4.57 | 8 K | |
| PIF | Polaris Infrastructure Inc | 403.1554 | -19.1979 | -4.55 | 6 | |
| SDE | Spartan Delta Corp | 72.8898 | -3.4709 | -4.55 | 9 | |
| TECK-A | Teck Resources Limited | 7.9266 | -0.3771 | -4.54 | 3.43 K | |
| STC | Sangoma Technologies Corp | 3.15 | -0.14 | -4.26 | 2.14 K | |
| PGIC | Premium Global Income Split Corp | 52.4741 | -2.2287 | -4.07 | 390 | |
| PNP | Pinetree Capital Ltd | 240.00 | -10.00 | -4 | 1.24 K | |
| NA | National Bank of Canada | 10.1423 | -0.4206 | -3.98 | 1.88 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.0426 | -0.126 | -3.98 | 92.26 K | |
| MG | Magna International Inc | 5.9081 | -0.2411 | -3.92 | 1.01 M | |
| CIGI | Colliers International Group Inc | 6.034 | -0.2455 | -3.91 | 124.01 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.1015 | -0.1243 | -3.85 | 27.2 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.3192 | -0.2128 | -3.85 | 3.25 K | |
| QBR-B | Quebecor Inc | 3.3005 | -0.1312 | -3.82 | 382.8 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.165 | -0.2812 | -3.78 | 7.39 M | |
| STN | Stantec Inc | 9.7246 | -0.3812 | -3.77 | 252.39 K | |
| TIH | Toromont Ind | 9.8474 | -0.3813 | -3.73 | 72.35 K | |
| OVV | Ovintiv Inc | 94.8122 | -3.6604 | -3.72 | 501.04 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.1875 | -0.2373 | -3.69 | 2.42 M | |
| USA | Americas Silver Corp | 8.10 | -0.30 | -3.57 | 4.9 K | |
| CTC-A | Canadian Tire Corporation Limited | 28.6163 | -1.0186 | -3.44 | 286.1 K | |
| EFR | Energy Fuels Inc | 14.50 | -0.50 | -3.33 | 5.66 K | |
| CCA | Cogeco Communications Inc | 19.1288 | -0.6596 | -3.33 | 67.33 K | |
| MFC | Manulife Fin | 7.9905 | -0.272 | -3.29 | 6.94 M | |
| CAE | Cae Inc | 6.3584 | -0.2084 | -3.17 | 479.02 K | |
| BCE-PR | BCE Inc Pref R | 5.7782 | -0.1878 | -3.15 | 1.4 K | |
| BTE | Baytex Energy Corp | 9.8248 | -0.3044 | -3.01 | 261.62 K | |
| BNS | Bank of Nova Scotia | 13.7803 | -0.4211 | -2.97 | 3.29 M | |
| FFH | Fairfax Financial Holdings Ltd | 220.0116 | -6.6843 | -2.95 | 30.15 K | |
| WSP | WSP Global Inc | 13.0175 | -0.394 | -2.94 | 39.61 K | |
| RCH | Richelieu Hardware Ltd | 3.7766 | -0.1141 | -2.93 | 80.16 K | |
| ESI | Ensign Energy Services Inc | 3.0412 | -0.0914 | -2.92 | 217.64 K | |
| IFC | Intact Financial Corp | 21.91 | -0.6523 | -2.89 | 589.9 K | |
| GTE | Gran Tierra Energy Inc | 33.60 | -1.00 | -2.89 | 26.03 K | |
| VNP | 5N Plus Inc | 5.73 | -0.17 | -2.88 | 128.7 K | |
| AIF | Altus Group Ltd | 3.5251 | -0.1037 | -2.86 | 10.59 K | |
| PSI | Pason Systems Inc | 5.216 | -0.1476 | -2.75 | 98.25 K | |
| PTM | Platinum Group Metals Ltd | 142.00 | -4.00 | -2.74 | 381 | |
| WPRT | Westport Fuel Systems Inc | 68.10 | -1.90 | -2.71 | 5.16 K | |
| WJX | Wajax Corp | 4.2192 | -0.1168 | -2.69 | 27.52 K | |
| CM | Canadian Imperial Bank of Commerce | 10.2105 | -0.2801 | -2.67 | 2.07 M | |
| SLF | Sun Life Financial Inc | 11.4365 | -0.313 | -2.66 | 3.31 M | |
| OBE | Obsidian Energy Ltd | 87.71 | -2.38 | -2.64 | 953.58 K | |
| IMO | Imperial Oil | 33.5241 | -0.9075 | -2.64 | 673.35 K | |
| RFA | RFA Financial Inc. | 11.2693 | -0.299 | -2.58 | 16.36 K | |
| ARX | Arc Resources Ltd | 6.7317 | -0.1776 | -2.57 | 585.1 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 3.9818 | -0.102 | -2.5 | 5.1 K | |
| TRZ | Transat At Inc | 8.68 | -0.22 | -2.47 | 25.54 K | |
| WCN | Waste Connections Inc | 10.2005 | -0.2576 | -2.46 | 54.75 K | |
| K | Kinross Gold Corp | 16.1175 | -0.4062 | -2.46 | 5.51 M | |
| BN | Brookfield Corporation | 3.0542 | -0.0755 | -2.41 | 2.34 M | |
| TRX | Trx Gold Corporation | 5.13 | -0.12 | -2.29 | 129 K | |
| BCE | BCE Inc | 9.7273 | -0.224 | -2.25 | 2.3 M | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.8841 | -0.1352 | -2.25 | 800 | |
| JAG | Jaguar Mining Inc | 5103.2026 | -115.4189 | -2.21 | 292.7 K | |
| TAL | Petrotal Corp | 64.5181 | -1.4337 | -2.17 | 2.67 K | |
| ESM | Euro Sun Mining Inc | 4.0869 | -0.0908 | -2.17 | 4.68 K | |
| BMO | Bank of Montreal | 15.5786 | -0.3457 | -2.17 | 2.37 M | |
| PIC-PA | Premium Income Corp Pref A | 4.3103 | -0.0942 | -2.14 | 13.41 K | |
| LB | Laurentian Bank | 11.2636 | -0.2452 | -2.13 | 89.12 K | |
| SU | Suncor Energy Inc | 17.287 | -0.3732 | -2.11 | 3.08 M | |
| RY | Royal Bank of Canada | 19.2139 | -0.411 | -2.09 | 4.63 M | |
| RCI-A | Rogers Communications Inc | 16.2714 | -0.3346 | -2.01 | 1.31 K | |
| IAG | IA Financial Corp Inc | 12.5109 | -0.2432 | -1.91 | 212.2 K | |
| TRI | Thomson Reuters Corp | 20.8063 | -0.3887 | -1.83 | 877.88 K | |
| GIL | Gildan Activewear Inc | 4.2168 | -0.0787 | -1.83 | 1.04 M | |
| TD | Toronto-Dominion Bank | 11.4211 | -0.1951 | -1.68 | 5.75 M | |
| ACO-X | ATCO Ltd | 10.4761 | -0.1766 | -1.66 | 109.18 K | |
| RUS | Russel Metals | 3.9005 | -0.0596 | -1.51 | 233.1 K | |
| OTEX | Open Text Corp | 7.862 | -0.119 | -1.49 | 425.2 K | |
| ONEX | Onex Corp | 15.6145 | -0.2353 | -1.48 | 171.55 K | |
| MRC | Morguard Corp | 15.0509 | -0.2246 | -1.47 | 2.9 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.7249 | -0.07 | -1.46 | 483.56 K | |
| BBD-B | Bombardier Inc Series B | 73.6494 | -1.0799 | -1.45 | 409.33 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 19.35 | 101.93 B | -0.15 | -0.77 | 600 |
| MBGAF | Mercedes-Benz Group AG | 19.9256 | 50.19 B | -0.8381 | -4.04 | 544.8 K |
| BRDCY | Bridgestone Corporation | 4.4527 | 32 B | -0.1013 | -2.22 | 1.85 K |
| LNWO | Light & Wonder, Inc. | 13.40 | 7.19 B | -0.89 | -6.23 | 659.9 K |
| GAMI | GAMCO Investors Inc | 13.7332 | 543.78 M | -0.3381 | -2.4 | 128.32 K |
| FCCN | Spectral Cap Corp | 15975.00 | 506.38 M | -8775.00 | -35.45 | 199 |
| NTPIF | Nam Tai Property Inc. | 3.80 | 265.68 M | -0.17 | -4.28 | 191.75 K |
| CUBT | Curative Biotechnology Inc | 315.0001 | 8.76 M | -52.50 | -14.29 | 22 |
| SEII | Sharing Economy International Inc | 2340.0024 | 586.43 K | -60.00 | -2.5 | 0 |
| OWVI | One World Ventures Inc | 91.0045 | 167.84 K | -14.0007 | -13.33 | 0 |
| XDSL | mPhase Technologies Inc | 71.50 | 16.8 K | -4.00 | -5.3 | 585 |
| CDVIQ | Cal Dive International Inc | 7.42 | 9.86 K | -0.13 | -1.72 | 452.79 K |
| CBRI | CMTSU Liquidation Inc | 3.01 | 8.16 K | -0.07 | -2.27 | 405.28 K |
| CGIP | Celadon Group Inc | 4.9964 | 5.66 K | -0.7538 | -13.11 | 87.35 K |
| STTO | SITO Mobile Ltd. | 23.00 | 5.13 K | -0.80 | -3.36 | 2.14 K |
| CBKCQ | Christopher & Banks Corporation | 4.0801 | 3.86 K | -0.3972 | -8.87 | 185.88 K |
| RITT | RiT Technologies Ltd | 3.20 | 1.55 K | -0.2656 | -7.66 | 659 |
| SIMPQ | Simply Inc | 45.00 | 1.55 K | -2.25 | -4.76 | 12 |
| DOMR | Dominion Resources Black Warrior Trust | 8.4882 | 785 | -0.2572 | -2.94 | 8.65 K |
| PRXIQ | Premier Exhibitions Inc | 7.50 | 491 | -0.60 | -7.41 | 1.46 K |
| IGNT | Ingen Technologies Inc | 10.00 | -10.00 | -50 | 351 | |
| SIRC | Solar Integrated Roofing Corporation | 2699.9973 | -1349.9988 | -33.33 | 0 | |
| OWCP | OWC Pharmaceutical Research Corp | 18.00 | -4.00 | -18.18 | 100 | |
| PDGO | Paradigm Oil and Gas Inc | 12.50 | -2.50 | -16.67 | 300 | |
| SBBG | The Seibels Bruce Group Inc | 4824.7671 | -877.2305 | -15.38 | 17 | |
| DKAM | Drinks Americas Holdings Ltd | 562.5008 | -75.00 | -11.76 | 32 | |
| FRTD | Fortitude Group Inc | 105.00 | -9.5455 | -8.33 | 96.89 K | |
| ESINQ | ITT Educational Services Inc | 104.20 | -8.68 | -7.69 | 1.75 M | |
| BAJFF | Camrova Resources Inc | 5.40 | -0.34 | -5.92 | 2.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 130.00 | 11 M | -10.00 | -7.14 | 22 |
| KORE | KORE Mining Ltd | 7.00 | -3.00 | -30 | 20 | |
| REVX | Rev Exploration Corp. | 4.00 | -1.00 | -20 | 320 | |
| WLR | Walker Lane Resources Ltd. | 21.00 | -5.25 | -20 | 400 | |
| MOON | Blue Moon Metals Inc | 4.00 | -1.00 | -20 | 644 | |
| SSE | Silver Spruce Resources Inc | 13.50 | -3.00 | -18.18 | 1.24 K | |
| KEEK | Personas Social Incorporated | 135.00 | -30.00 | -18.18 | 7 | |
| GR | Great Atlantic Resources Corp | 30.00 | -6.00 | -16.67 | 175 | |
| IDL | Imaging Dynamics Company Ltd | 41.6667 | -6.25 | -13.04 | 102 | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | -1.00 | -12.5 | 539 K | |
| LUCA | Luca Mining Corp. | 10.24 | -1.28 | -11.11 | 836 | |
| ILI | Infinite Ore Corp | 3.60 | -0.40 | -10 | 3.2 K | |
| BARU | Baru Gold Corp | 4.4552 | -0.4406 | -9 | 1.84 K | |
| TIG | Triumph Gold Corp | 51.00 | -5.00 | -8.93 | 350 | |
| GCOM | Green Shift Commodities Ltd. | 6.40 | -0.60 | -8.57 | 225 | |
| JSPX | JasperX Technologies Inc. | 220.00 | -20.00 | -8.33 | 75 | |
| XIM | Ximen Mining Corp | 6.875 | -0.625 | -8.33 | 150 K | |
| COV | Covalon Technologies Ltd | 3.36 | -0.28 | -7.69 | 4.3 K | |
| PAR-H | Parent Capital Corp | 6.00 | -0.50 | -7.69 | 50 | |
| KIP | Kiplin Metals Inc | 405.00 | -32.40 | -7.41 | 70 K | |
| OYL | CGX Energy Inc | 12.00 | -0.80 | -6.25 | 112.1 K | |
| VLI | Vision Lithium Inc | 3.20 | -0.20 | -5.88 | 10 K | |
| SKP | StrikePoint Gold Inc | 16.00 | -1.00 | -5.88 | 2.77 K | |
| CPAU | CopAur Minerals Inc | 32.00 | -2.00 | -5.88 | 25 | |
| SYH | Skyharbour Resources Ltd | 3.40 | -0.20 | -5.56 | 276.14 K | |
| ENA | Enablence Technologies Inc | 864.00 | -48.00 | -5.26 | 10 | |
| OPW | Opawica Explorations Inc | 480.00 | -24.00 | -4.76 | 34.25 K | |
| SGQ | SouthGobi Resources Ltd | 10.51 | -0.49 | -4.45 | 3.3 K | |
| AZR | Azarga Metals Corp | 112.50 | -5.00 | -4.26 | 50.36 K | |
| SA-H | Southern Arc Minerals Inc | 3.50 | -0.10 | -2.78 | 14.6 K | |
| SLG | PetroTal Corp | 11.9557 | -0.2657 | -2.17 | 267.13 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.1749 | -0.1557 | -1.37 | 225 | |
| TNX | TenX Protocols Inc. | 218.1755 | -2.2501 | -1.02 | 0 | |
| POND | Pond Technologies Holdings Inc | 7.4306 | -0.0694 | -0.93 | 14.9 K |