Losers for 21 May 2009 from 00:00:00 until 23:59:59
Losers for 21 May 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 | 26.66 | 67.11 B | -0.6277 | -2.3 | 421.9 K |
| GSAT | Globalstar | 13.20 | 10.7 B | -0.45 | -3.3 | 27.21 K |
| BMNR | Bitmine Immersion Technologies Inc | 1599.5302 | 10.42 B | -799.7653 | -33.33 | 0 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.4399 | 4.68 B | -0.224 | -3.95 | 55.83 K |
| SEB | Seaboard Corporation | 967.2403 | 4.08 B | -14.5086 | -1.48 | 800 |
| PRK | Park National Corp | 30.991 | 3.75 B | -0.2879 | -0.92 | 45.7 K |
| UUUU | Energy Fuels Inc | 18.50 | 3.64 B | -1.00 | -5.13 | 220 |
| NHC | National Healthcare Corp | 22.2571 | 3.44 B | -0.2626 | -1.17 | 14 K |
| NOG | Northern Oil and Gas | 49.3783 | 2.66 B | -2.8332 | -5.43 | 17.64 K |
| USAS | Americas Silver Corp | 9.90 | 1.7 B | -0.30 | -2.94 | 167 |
| CET | Central Securities Corp | 5.3889 | 1.59 B | -0.1352 | -2.45 | 21.2 K |
| TMP | Tompkinstrustco | 25.5654 | 1.45 B | -0.3966 | -1.53 | 32.89 K |
| REPX | Riley Exploration Permian Inc | 51.5508 | 769.99 M | -0.9372 | -1.79 | 1.17 K |
| OBE | Obsidian Energy Ltd | 52.6158 | 697.15 M | -1.4712 | -2.72 | 412.19 K |
| GTE | Gran Tierra Energy Inc | 26.10 | 336.11 M | -0.70 | -2.61 | 77.77 K |
| ACU | Acme United Corp | 5.1147 | 232.98 M | -0.0352 | -0.68 | 100 |
| NEN | New England Realty Associates | 10.0187 | 195.21 M | -0.4706 | -4.49 | 900 |
| PLX | Protalix Biotherapeutics | 36.50 | 190.15 M | -1.50 | -3.95 | 7.73 K |
| ESP | Espey Mfg. & Electronics | 7.1356 | 189.54 M | -0.101 | -1.4 | 200 |
| PLG | Platinum Group Metals Ltd | 141.00 | 184.26 M | -9.00 | -6 | 592 |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 176.95 M | -70.00 | -4.55 | 4 |
| PED | Pedevco Corp | 11760.00 | 156.38 M | -1008.00 | -7.89 | 0 |
| SIF | Sifco Industries | 8.4264 | 121.62 M | -0.3215 | -3.68 | 5.5 K |
| BDL | Flanigan's Enterprises | 5.0907 | 89.23 M | -0.267 | -4.98 | 913 |
| WWR | Westwater Resources | 6660.00 | 74.09 M | -420.00 | -5.93 | 85 |
| DXR | Daxor Corp | 8.9816 | 60.72 M | -0.1504 | -1.65 | 300 |
| OPTT | Ocean Power Tech Inc | 1176.00 | 55.38 M | -85.88 | -6.81 | 44.66 K |
| CPHI | China Pharma Holdings | 150.00 | 44.17 M | -2.00 | -1.32 | 213 |
| AGIG | AGIG | 215.8169 | 38.38 M | -6.1311 | -2.76 | 373 |
| NNVC | Nanoviricides Inc | 44.80 | 34.68 M | -1.40 | -3.03 | 784 |
| IGC | India Globalization Capital Inc | 9.00 | 28.93 M | -0.20 | -2.17 | 104.32 K |
| BESS | Bimergen Energy Corporation | 98.00 | 25.91 M | -43.40 | -30.69 | 9 |
| CKX | Ckx Lands | 12.0551 | 21.78 M | -0.8525 | -6.6 | 300 |
| MXC | Mexco Energy Corp | 13.8097 | 19.32 M | -0.7123 | -4.9 | 7.6 K |
| BRN | Barnwell Industries | 4.1338 | 13.82 M | -0.1848 | -4.28 | 13.05 K |
| REED | Reed's, Inc. | 584.9604 | 10.91 M | -20.1423 | -3.33 | 24 |
| DSS | Document Security Systems | 4299.9951 | 5.57 M | -353.1421 | -7.59 | 3 |
| GBR | New Concept Energy Inc | 5.00 | 3.73 M | -0.19 | -3.66 | 100 |
| IPB | Merrill Lynch & Company | 5.5674 | -0.2783 | -4.76 | 200 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3017.8501 | 6.07 T | -121.76 | -3.88 | 22.42 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.7208 | 4.46 T | -0.0507 | -1.34 | 407.95 M |
| MSFT | Microsoft Corporation | 14.6168 | 3.69 T | -0.413 | -2.75 | 58.24 M |
| AMZN | Amazon.com Inc | 3.798 | 2.86 T | -0.1005 | -2.58 | 112.82 M |
| MU | Micron Technology | 4.4668 | 1.09 T | -0.2146 | -4.58 | 20.4 M |
| AMD | Advanced Micro Devices | 4.34 | 788.5 B | -0.16 | -3.56 | 14.49 M |
| ASML | ASML Holding N.V. ADR | 18.5646 | 694.85 B | -0.3924 | -2.07 | 2 M |
| INTC | Intel Corp | 9.6852 | 527.4 B | -0.2552 | -2.57 | 59.55 M |
| CSCO | Cisco Systems Inc | 11.6492 | 447.23 B | -0.3218 | -2.69 | 63.31 M |
| COST | Costco Wholesale | 34.0082 | 426.56 B | -0.3309 | -0.96 | 4.7 M |
| AMAT | Applied Materials | 8.1188 | 424.4 B | -0.2518 | -3.01 | 18.13 M |
| KLAC | K L A-Tencor Corp | 14.4402 | 273.55 B | -0.4196 | -2.82 | 4.98 M |
| TXN | Texas Instruments | 11.5844 | 249.71 B | -0.2838 | -2.39 | 14.79 M |
| AMGN | Amgen Inc | 33.4757 | 226.05 B | -0.7441 | -2.17 | 6.37 M |
| LIN | Linde Plc | 51.02 | 220.44 B | -1.4707 | -2.8 | 1.88 M |
| VZ | Verizon Communications Inc | 11.2997 | 200.34 B | -0.2596 | -2.25 | 17.95 M |
| MRVL | Marvell Technology Inc | 9.4464 | 199.42 B | -0.1619 | -1.69 | 12.38 M |
| TMUS | T-Mobile US | 26.6713 | 196.71 B | -0.8126 | -2.96 | 1.44 M |
| PEP | Pepsico Inc | 30.9065 | 192.09 B | -0.3421 | -1.09 | 6.1 M |
| ADI | Analog Devices | 15.8846 | 181.07 B | -0.155 | -0.97 | 9.54 M |
| QCOM | Qualcomm Inc | 27.3612 | 173.03 B | -0.5775 | -2.07 | 16.61 M |
| BKNG | Booking Holdings Inc | 3.9443 | 160.3 B | -0.0939 | -2.33 | 23.77 M |
| IBKR | Interactive Brokers | 3.5307 | 155.76 B | -0.1021 | -2.81 | 3.48 M |
| ISRG | Intuitive Surg Inc | 15.8255 | 143.77 B | -0.9145 | -5.46 | 16.2 M |
| VRTX | Vertex Pharmaceutic | 28.85 | 130.9 B | -0.62 | -2.1 | 1.91 M |
| SBUX | Starbucks Corporation | 5.3705 | 123.75 B | -0.048 | -0.89 | 43.13 M |
| EQIX | Equinix Inc | 50.4011 | 105.95 B | -1.397 | -2.7 | 667.6 K |
| ADBE | Adobe Systems Inc | 26.07 | 105.5 B | -0.32 | -1.21 | 6.32 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.9772 | 104.9 B | -0.1253 | -0.78 | 1.45 M |
| CMCSA | Comcast Corporation | 4.626 | 92.9 B | -0.1345 | -2.83 | 44.9 M |
| MELI | MercadoLibre Inc | 21.8412 | 92.69 B | -0.9399 | -4.13 | 580.73 K |
| MAR | Marriot International | 17.5325 | 91.93 B | -0.2398 | -1.35 | 4.75 M |
| CDNS | Cadence Design Systems, Inc. | 5.55 | 89.16 B | -0.20 | -3.48 | 2.76 M |
| REGN | Regeneron Pharmaceuticals | 14.0451 | 82.98 B | -0.6457 | -4.4 | 435.7 K |
| CTAS | Cintas Corp | 4.9382 | 80.31 B | -0.1381 | -2.72 | 5.32 M |
| SNPS | Synopsys Inc | 19.41 | 78.84 B | -2.21 | -10.22 | 6.54 M |
| HON | Honeywell International Inc. Common Stock | 19.7572 | 74.16 B | -0.7637 | -3.72 | 6.52 M |
| WBD | Discovery Inc Series A | 21.42 | 69.57 B | -0.40 | -1.83 | 3.07 M |
| PCAR | Paccar Inc | 10.7889 | 68.81 B | -0.456 | -4.06 | 6.88 M |
| MPWR | Monolithic Power Sys | 16.3621 | 66.96 B | -0.4785 | -2.84 | 433.6 K |
| TER | Teradyne Inc | 5.8611 | 64.18 B | -0.0644 | -1.09 | 7.5 M |
| COHR | Coherent Inc | 10.6046 | 64.02 B | -0.3061 | -2.81 | 277.6 K |
| BKR | Baker Hughes A Ge Co. Cl A | 17.649 | 62.94 B | -0.871 | -4.7 | 4.04 M |
| GRMN | Garmin Ltd | 11.3007 | 60.16 B | -0.1994 | -1.73 | 2.52 M |
| ADSK | Autodesk Inc | 18.83 | 54.47 B | -0.31 | -1.62 | 5.87 M |
| FITB | Fifth Third Bancorp | 4.2637 | 52.55 B | -0.4662 | -9.86 | 56.49 M |
| AXON | Axon Enterprise Inc | 4.12 | 50.01 B | -0.09 | -2.14 | 352.6 K |
| XEL | XCEL Energy Inc | 9.343 | 49.33 B | -0.0774 | -0.82 | 2.62 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.786 | 47.53 B | -0.1081 | -2.21 | 6.74 M |
| EXC | Exelon Corp | 16.8992 | 46.98 B | -0.1656 | -0.97 | 4.93 M |
| EBAY | Ebay Inc | 6.4023 | 46.54 B | -0.209 | -3.16 | 33.39 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.753 | 45.95 B | -0.1205 | -0.67 | 412 K |
| MNST | Monster Beverage Cp | 3.3142 | 45.65 B | -0.1141 | -3.33 | 19.51 M |
| TTWO | Take-Two Interactive Software | 9.23 | 45.23 B | -0.12 | -1.28 | 1.07 M |
| ODFL | Old Dominion Freight Line Inc | 3.7789 | 44.86 B | -0.1787 | -4.52 | 7.92 M |
| IDXX | Idexx Laboratories | 20.11 | 44.72 B | -0.655 | -3.15 | 919.22 K |
| PAYX | Paychex Inc | 15.1218 | 44.6 B | -0.427 | -2.75 | 4.12 M |
| MCHP | Microchip Technology | 6.5302 | 42.19 B | -0.1719 | -2.56 | 6.2 M |
| UAL | United Airlines Holdings Inc | 4.89 | 41.01 B | -0.11 | -2.2 | 3.01 M |
| EXPE | Expedia Group Inc | 19.3865 | 39.4 B | -0.7655 | -3.8 | 1.82 M |
| ROP | Roper Industries | 38.3596 | 39.31 B | -1.1311 | -2.86 | 558.14 K |
| VOD | Vodafone Grp Plc ADR | 7.1682 | 37.48 B | -0.2797 | -3.76 | 3.84 M |
| STLD | Steel Dynamics Inc | 8.7505 | 37.34 B | -0.8676 | -9.02 | 8.73 M |
| MSTR | Strategy | 4.539 | 37.31 B | -0.147 | -3.14 | 1.25 M |
| KMB | Kimberly-Clark Corp | 32.9057 | 36.82 B | -0.3887 | -1.17 | 2.28 M |
| ESLT | Elbit Systems Ltd | 43.9515 | 36.53 B | -0.4172 | -0.94 | 10.7 K |
| BIDU | Baidu Inc ADR | 24.047 | 35.51 B | -0.657 | -2.66 | 12.33 M |
| ERIC | Ericsson ADR | 5.0782 | 33.69 B | -0.0646 | -1.26 | 3 M |
| ON | On Semiconductor | 6.13 | 31.75 B | -0.20 | -3.16 | 10.69 M |
| CASY | Casey's General Stor | 21.4685 | 31.59 B | -0.2155 | -0.99 | 302.63 K |
| BIIB | Biogen Inc | 50.73 | 31.12 B | -0.91 | -1.76 | 2.1 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.2643 | 30.73 B | -0.1586 | -1.68 | 970.11 K |
| FISV | Fiserv Inc | 9.6937 | 29.6 B | -0.2034 | -2.06 | 8.33 M |
| ILMN | Illumina Inc | 34.6693 | 29.09 B | -0.8852 | -2.49 | 752.7 K |
| TCOM | Trip.com Group Ltd ADR | 9.0435 | 28.35 B | -0.3508 | -3.73 | 4.29 M |
| CTSH | Cognizant Tech Sol | 10.9817 | 28.04 B | -0.2602 | -2.31 | 9.04 M |
| INSM | Insmed Inc | 16.60 | 27.59 B | -0.50 | -2.92 | 1.29 M |
| SATS | Echostar Corp | 10.4204 | 26.67 B | -0.1707 | -1.61 | 300.37 K |
| JBHT | J B Hunt Transport | 22.5383 | 26.51 B | -0.9292 | -3.96 | 1.93 M |
| CINF | Cincinnati Financial | 12.3425 | 26.5 B | -0.0835 | -0.67 | 1.11 M |
| VRSN | Verisign Inc | 19.1724 | 25.96 B | -0.3606 | -1.85 | 2.88 M |
| FCNCA | First Citizens Bancs | 114.3811 | 25.83 B | -3.8466 | -3.25 | 27.8 K |
| EXPD | Expeditors Intl | 25.6152 | 24.31 B | -1.321 | -4.9 | 2.73 M |
| FSLR | First Solar Inc | 193.20 | 24.04 B | -9.20 | -4.55 | 2.84 M |
| TROW | T Rowe Price Group | 21.3956 | 23.74 B | -0.3125 | -1.44 | 4.3 M |
| ULTA | Ulta Beauty Inc | 8.7718 | 22.16 B | -0.1484 | -1.66 | 146.9 K |
| WWD | Woodward Inc | 17.1082 | 21.17 B | -0.4878 | -2.77 | 488.33 K |
| MKSI | Mks Instruments Inc | 11.1017 | 20.71 B | -0.4181 | -3.63 | 283.8 K |
| SBAC | SBA Communications | 21.6418 | 19.75 B | -0.1927 | -0.88 | 2.84 M |
| EVRG | Evergy Inc | 8.514 | 19.25 B | -0.1265 | -1.46 | 1.15 M |
| VTRS | Viatris Inc | 10.2283 | 18.68 B | -0.1702 | -1.64 | 6.61 M |
| LNT | Alliant Energy Corp | 6.5431 | 18.2 B | -0.0666 | -1.01 | 1.3 M |
| NWS | News Cp Cl B | 8.6301 | 18.19 B | -0.4917 | -5.39 | 7.06 M |
| ZBRA | Zebra Technologies | 21.09 | 18.08 B | -0.14 | -0.66 | 661.77 K |
| AKAM | Akamai Technologies | 21.09 | 18.04 B | -0.36 | -1.68 | 2.72 M |
| GEN | Gen Digital Inc | 5.3147 | 17.81 B | -0.0786 | -1.46 | 13.74 M |
| CHRW | C.H. Robinson Ww | 33.3477 | 17.45 B | -1.457 | -4.19 | 2.68 M |
| NDSN | Nordson Corp | 14.6475 | 17.27 B | -0.4945 | -3.27 | 613.8 K |
| STRL | Sterling Constructio | 16.18 | 16.92 B | -0.73 | -4.32 | 165.75 K |
| PTC | Ptc Inc | 11.17 | 16.7 B | -0.34 | -2.95 | 693.97 K |
| PAA | Plains All American Pipeline LP | 6.6293 | 16.54 B | -0.0718 | -1.07 | 733.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6257 | 2.23 T | -0.07 | -1.05 | 12.96 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 90000.00 | 1.1 T | -2998.00 | -3.22 | 706 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.58 | 1.09 T | -1.02 | -1.71 | 1.39 M |
| XOM | Exxon Mobil Corporation | 40.0434 | 661.38 B | -0.7143 | -1.75 | 24.03 M |
| JNJ | Johnson & Johnson | 33.6411 | 631.59 B | -0.2386 | -0.7 | 12.49 M |
| ORCL | Oracle Corporation | 15.1968 | 449.99 B | -0.3028 | -1.95 | 26.28 M |
| BAC | Bank of America Corporation | 8.78 | 448.17 B | -0.0615 | -0.7 | 587.49 M |
| CAT | Caterpillar Inc | 23.281 | 392.84 B | -1.1529 | -4.72 | 14.11 M |
| CVX | Chevron Corp | 33.0261 | 387.81 B | -0.3791 | -1.13 | 12.46 M |
| KO | Coca-Cola Company | 13.839 | 376.13 B | -0.0948 | -0.68 | 28.37 M |
| GE | General Electric Company | 44.9343 | 374.19 B | -1.7988 | -3.85 | 22 M |
| UNH | Unitedhealth Group Inc | 21.0035 | 362.4 B | -0.671 | -3.1 | 9.29 M |
| HSBC | HSBC Holdings Plc ADR | 18.4465 | 356.84 B | -0.4369 | -2.31 | 3.23 M |
| PG | Procter & Gamble Company | 34.3038 | 335.32 B | -0.647 | -1.85 | 11.23 M |
| HD | Home Depot | 15.1227 | 324.09 B | -0.621 | -3.94 | 25.53 M |
| RY | Royal Bank of Canada | 19.4869 | 298.78 B | -0.3896 | -1.96 | 1.69 M |
| RTX | Raytheon Technologies | 21.7236 | 296.92 B | -0.4195 | -1.89 | 9.82 M |
| PM | Philip Morris International Inc | 19.3503 | 294.44 B | -0.1718 | -0.88 | 7.14 M |
| BML-PH | Bank of America Corporation | 4.0384 | 260.85 B | -0.0647 | -1.58 | 48.55 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5143 | 260.5 B | -0.0778 | -2.17 | 1.48 M |
| BML-PG | Bank of America Corporation | 4.0748 | 260.21 B | -0.0234 | -0.57 | 39.02 K |
| TM | Toyota Motor Corp Ltd | 52.0225 | 223.45 B | -0.3019 | -0.58 | 841.11 K |
| IBM | International Business Machines | 55.7456 | 223.42 B | -0.6668 | -1.18 | 7.75 M |
| BHP | BHP Billiton Ltd ADR | 18.9235 | 221.59 B | -0.4132 | -2.14 | 5.01 M |
| TMO | Thermo Fisher Scientific Inc | 33.4157 | 220.33 B | -0.5392 | -1.59 | 3.5 M |
| APH | Amphenol Corp | 3.5008 | 204.37 B | -0.1673 | -4.56 | 11.75 M |
| TD | Toronto Dominion Bank | 10.4748 | 203.38 B | -0.2575 | -2.4 | 2.83 M |
| TTE | Totalenergies Se ADR | 12.9745 | 193.15 B | -0.1835 | -1.39 | 2.39 M |
| SCHW | The Charles Schwab Corp | 13.5157 | 191.41 B | -0.5232 | -3.73 | 15.58 M |
| MCD | McDonald's Corporation | 34.8728 | 190.75 B | -0.3507 | -1 | 10.26 M |
| BX | Blackstone Inc | 4.3315 | 185.84 B | -0.1688 | -3.75 | 2.92 M |
| BA | Boeing Company | 33.1206 | 181.91 B | -0.987 | -2.89 | 5.79 M |
| DIS | Walt Disney Company | 19.5431 | 180.96 B | -0.2692 | -1.36 | 12.63 M |
| NEE | Nextera Energy | 8.7339 | 179.42 B | -0.1416 | -1.6 | 11.57 M |
| UNP | Union Pacific Corp | 15.9917 | 176.91 B | -0.8655 | -5.13 | 10.68 M |
| ETN | Eaton Corp | 14.1671 | 176.07 B | -0.5793 | -3.93 | 7.62 M |
| T | American Telephone and Telegraph Inc. | 6.2293 | 168.43 B | -0.1211 | -1.91 | 30.92 M |
| DE | Deere & Company | 29.9712 | 165.3 B | -1.9899 | -6.23 | 9.27 M |
| CRM | Salesforce.com Inc | 9.7691 | 164.92 B | -0.1527 | -1.54 | 14.37 M |
| RIO | Rio Tinto Plc ADR | 13.5441 | 159.76 B | -0.3915 | -2.81 | 5.34 M |
| SCCO | Southern Copper Corp | 9.7413 | 156.51 B | -0.427 | -4.2 | 3.83 M |
| PFE | Pfizer Inc | 6.9539 | 152.75 B | -0.1313 | -1.85 | 51.98 M |
| COP | ConocoPhillips | 19.084 | 149.59 B | -0.4529 | -2.32 | 15.66 M |
| DHR | Danaher Corp | 11.8011 | 143.33 B | -0.274 | -2.27 | 7.71 M |
| SONY | Sony Group Corp ADR | 4.2604 | 138.65 B | -0.0545 | -1.26 | 6.51 M |
| LMT | Lockheed Martin Corp | 48.2229 | 138.02 B | -0.5918 | -1.21 | 2.15 M |
| COF | Capital One Financial Corp | 17.7755 | 137.32 B | -0.1395 | -0.78 | 17.92 M |
| GLW | Corning Inc | 9.432 | 136.56 B | -0.3287 | -3.37 | 10.21 M |
| PH | Parker-Hannifin Corp | 32.0249 | 133.51 B | -0.7374 | -2.25 | 2.99 M |
| BMY | Bristol-Myers Squibb Company | 11.1008 | 132.06 B | -0.0816 | -0.73 | 9.85 M |
| SYK | Stryker Corp | 31.4705 | 130.83 B | -0.7796 | -2.42 | 2.03 M |
| BMO | Bank of Montreal | 17.5118 | 128.99 B | -0.5937 | -3.28 | 1.2 M |
| SPGI | S&P Global Inc | 22.9962 | 124.6 B | -1.2801 | -5.27 | 2.02 M |
| CVS | CVS Corp | 19.8067 | 121.49 B | -0.1336 | -0.67 | 10.29 M |
| PGR | Progressive Corp | 9.1738 | 121.43 B | -0.1554 | -1.67 | 5.81 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.5644 | 118.88 B | -0.259 | -2.64 | 17.8 M |
| LOW | Lowe's Companies | 14.2186 | 113.9 B | -0.3094 | -2.13 | 14.42 M |
| MDT | Medtronic Inc | 21.0826 | 113.59 B | -0.1318 | -0.62 | 9.39 M |
| ENB | Enbridge Inc | 7.208 | 112.02 B | -0.0373 | -0.51 | 554.2 K |
| CM | Canadian Imperial Bank of Commerce | 9.3131 | 111.73 B | -0.3412 | -3.53 | 1.71 M |
| BNS | Bank of Nova Scotia | 14.01 | 110.51 B | -0.4568 | -3.16 | 919.9 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.3967 | 110.43 B | -0.3089 | -1.97 | 7.34 M |
| BP | BP Plc ADR | 19.1946 | 110.3 B | -0.1498 | -0.77 | 5.41 M |
| ACN | Accenture Plc | 21.491 | 109.23 B | -0.3308 | -1.52 | 2.77 M |
| MO | Altria Group | 6.4422 | 108.67 B | -0.0504 | -0.78 | 14.79 M |
| GD | General Dynamics Corp | 37.5766 | 106.32 B | -0.9917 | -2.57 | 2.2 M |
| IBN | Icici Bank Ltd ADR | 4.1386 | 105.73 B | -0.0547 | -1.3 | 25.68 M |
| TT | Trane Technologies Plc | 10.1266 | 105.6 B | -0.3797 | -3.61 | 6.25 M |
| PNC | PNC Bank | 25.8641 | 101.82 B | -0.5527 | -2.09 | 7.66 M |
| USB | U.S. Bancorp | 10.9674 | 101.54 B | -0.2241 | -2 | 25.96 M |
| PWR | Quanta Services | 20.5967 | 101.15 B | -0.5612 | -2.65 | 2.29 M |
| VLO | Valero Energy Corp | 11.8572 | 100.29 B | -0.4912 | -3.98 | 9.4 M |
| MCK | Mckesson Corp | 35.321 | 99.88 B | -0.4382 | -1.23 | 3.14 M |
| CNQ | Canadian Natural Resources | 7.049 | 98.13 B | -0.3616 | -4.88 | 16.83 M |
| EQNR | Equinor ASA ADR | 8.916 | 96.3 B | -0.1571 | -1.73 | 1.73 M |
| MMM | 3M Company | 28.7419 | 94.2 B | -0.8387 | -2.84 | 5.65 M |
| FCX | Freeport-Mcmoran Inc | 17.4491 | 93.56 B | -0.4842 | -2.7 | 29.17 M |
| JCI | Johnson Controls Intl | 5.7469 | 91.74 B | -0.1728 | -2.92 | 4.92 M |
| EMR | Emerson Electric Company | 20.1136 | 91.6 B | -0.9617 | -4.56 | 9.25 M |
| UPS | United Parcel Service | 28.0336 | 89.79 B | -1.3425 | -4.57 | 7.14 M |
| WM | Waste Management | 18.1733 | 89.62 B | -0.0969 | -0.53 | 2.97 M |
| WMB | Williams Companies | 5.6227 | 89.34 B | -0.2124 | -3.64 | 4.99 M |
| SHW | Sherwin-Williams Company | 14.8098 | 87.77 B | -0.3144 | -2.08 | 5.34 M |
| SPG | Simon Property Group | 22.7746 | 87 B | -0.1653 | -0.72 | 6.51 M |
| CMI | Cummins Inc | 21.8178 | 86.95 B | -0.4335 | -1.95 | 4.46 M |
| ELV | Elevance Health Inc | 36.0516 | 86.36 B | -0.9055 | -2.45 | 3.38 M |
| MCO | Moody's Corp | 23.0309 | 84.59 B | -0.508 | -2.16 | 1.91 M |
| ITW | Illinois Tool Works Inc | 21.7611 | 82.87 B | -0.6172 | -2.76 | 3.2 M |
| CP | Canadian Pacific Railway | 6.2324 | 82.56 B | -0.1896 | -2.95 | 5.72 M |
| EPD | Enterprise Products Partners LP | 4.2599 | 82.26 B | -0.0404 | -0.94 | 1.86 M |
| NOC | Northrop Grumman Corp | 30.4483 | 81.65 B | -0.6515 | -2.09 | 3.6 M |
| NGG | National Grid Transco Plc ADR | 15.7637 | 81.64 B | -0.2098 | -1.31 | 123.66 K |
| AMT | American Tower Corp | 21.2759 | 81.17 B | -0.4197 | -1.93 | 2.52 M |
| FDX | Fedex Corp | 43.8341 | 80.28 B | -1.8459 | -4.04 | 2.96 M |
| E | Eni S.P.A. ADR | 16.4185 | 79.23 B | -0.0923 | -0.56 | 990.5 K |
| ECL | Ecolab Inc | 30.0962 | 77.44 B | -0.2952 | -0.97 | 1.74 M |
| USB-PH | U.S. Bancorp | 8.4043 | 77.27 B | -0.1075 | -1.26 | 7.89 K |
| SLB | Schlumberger N.V. | 34.8377 | 77.26 B | -2.0792 | -5.63 | 11.1 M |
| SU | Suncor Energy Inc | 18.1906 | 77.26 B | -0.6221 | -3.31 | 10.01 M |
| CNI | Canadian National Railway | 14.7551 | 77.25 B | -0.4585 | -3.01 | 3.39 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 44.0816 | -14.6939 | -25 | 67 | |
| FLNT | Flint Corp | 10.00 | -1.20 | -10.71 | 38 | |
| TECK-A | Teck Resources Limited | 13.7641 | -1.1313 | -7.59 | 9.42 K | |
| ESM | Euro Sun Mining Inc | 4.541 | -0.3633 | -7.41 | 13.73 K | |
| MX | Methanex Corp | 8.4071 | -0.6572 | -7.25 | 1.08 M | |
| CSCI | Cosciens Biopharma Inc | 84600.00 | -6000.00 | -6.62 | 2 | |
| RCH | Richelieu Hardware Ltd | 4.3526 | -0.2826 | -6.1 | 7.02 K | |
| FM | First Quantum Minerals Ltd | 8.7987 | -0.5676 | -6.06 | 3.41 M | |
| IFC | Intact Financial Corp | 22.0274 | -1.3959 | -5.96 | 492.6 K | |
| PTM | Platinum Group Metals Ltd | 160.00 | -10.00 | -5.88 | 383 | |
| MATR | Mattr Corp | 15.2927 | -0.9501 | -5.85 | 143.39 K | |
| CFP | Canfor Corp | 6.02 | -0.37 | -5.79 | 211 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.3524 | -0.4998 | -5.65 | 10.71 M | |
| OVV | Ovintiv Inc | 105.4346 | -6.2801 | -5.62 | 544.39 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.33 | -0.3675 | -5.49 | 6.29 K | |
| ARX | Arc Resources Ltd | 7.5377 | -0.4146 | -5.21 | 850.6 K | |
| BIR | Birchcliff Energy Ltd | 3.9011 | -0.1992 | -4.86 | 497.2 K | |
| TECK-B | Teck Resources Limited | 11.3425 | -0.5768 | -4.84 | 9.95 M | |
| ATRL | Atkinsrealis Group Inc | 30.846 | -1.5521 | -4.79 | 367.18 K | |
| VET | Vermilion Energy Inc | 13.3318 | -0.6648 | -4.75 | 215 K | |
| ONEX | Onex Corp | 20.4706 | -0.9899 | -4.61 | 159.03 K | |
| MFC | Manulife Fin | 10.7054 | -0.5155 | -4.59 | 5.49 M | |
| EFR | Energy Fuels Inc | 21.00 | -1.00 | -4.55 | 3.26 K | |
| CTC-A | Canadian Tire Corporation Limited | 30.068 | -1.4193 | -4.51 | 138.9 K | |
| BN | Brookfield Corporation | 3.4468 | -0.1612 | -4.47 | 4.62 M | |
| CCO | Cameco Corp | 23.7613 | -1.1086 | -4.46 | 1.27 M | |
| PD | Precision Drilling Corp | 111.80 | -5.20 | -4.44 | 1.87 M | |
| BB | Blackberry Ltd | 82.63 | -3.78 | -4.37 | 1.49 M | |
| TXP | Touchstone Exploration Inc | 35.9238 | -1.6324 | -4.35 | 161.28 K | |
| LB | Laurentian Bank | 12.223 | -0.5464 | -4.28 | 130.85 K | |
| TCW | Trican Well | 5.3932 | -0.2397 | -4.26 | 387.19 K | |
| FFH | Fairfax Financial Holdings Ltd | 206.509 | -9.1451 | -4.24 | 57.2 K | |
| MRU | Metro Inc | 9.3078 | -0.4062 | -4.18 | 1.36 M | |
| GIL | Gildan Activewear Inc | 7.0595 | -0.3071 | -4.17 | 1.55 M | |
| IAG | IA Financial Corp Inc | 14.4854 | -0.6226 | -4.12 | 172.3 K | |
| OBE | Obsidian Energy Ltd | 96.11 | -4.06 | -4.05 | 1.37 M | |
| CAE | Cae Inc | 5.7501 | -0.2416 | -4.03 | 585.24 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.9035 | -0.2429 | -3.95 | 3.62 K | |
| CM | Canadian Imperial Bank of Commerce | 11.7696 | -0.4799 | -3.92 | 3.02 M | |
| CLS | Celestica Inc Sv | 7.12 | -0.29 | -3.91 | 1.65 M | |
| SU | Suncor Energy Inc | 20.6579 | -0.8234 | -3.83 | 4.62 M | |
| BMO | Bank of Montreal | 19.2271 | -0.7639 | -3.82 | 2.38 M | |
| CCL-B | CCL Industries Inc | 3.5771 | -0.1416 | -3.81 | 366.26 K | |
| AGF-B | AGF Management Limited | 4.40 | -0.1711 | -3.74 | 374.25 K | |
| LAS-A | Lassonde Industries Inc | 29.0781 | -1.1172 | -3.7 | 662 | |
| PNP | Pinetree Capital Ltd | 376.00 | -14.00 | -3.59 | 1.59 K | |
| WSP | WSP Global Inc | 14.4397 | -0.5282 | -3.53 | 13.27 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.2987 | -0.1571 | -3.53 | 12.48 K | |
| CNR | Canadian National Railway Co. | 16.7824 | -0.6126 | -3.52 | 2.08 M | |
| BNS | Bank of Nova Scotia | 15.9172 | -0.5734 | -3.48 | 2.86 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.8915 | -0.2804 | -3.43 | 8.8 K | |
| NOA | North American Construction Group Ltd | 4.6286 | -0.1638 | -3.42 | 1.1 K | |
| BTE | Baytex Energy Corp | 11.6012 | -0.3896 | -3.25 | 482.39 K | |
| ALS | Altius Minerals Corp | 5.5137 | -0.1838 | -3.23 | 107.8 K | |
| SAP | Saputo Inc | 7.7165 | -0.256 | -3.21 | 450.6 K | |
| WFG | West Fraser Timber CO Ltd | 12.5594 | -0.4144 | -3.19 | 176.2 K | |
| IMO | Imperial Oil | 30.3735 | -0.9801 | -3.13 | 1.06 M | |
| BBD-B | Bombardier Inc Series B | 82.7446 | -2.6269 | -3.08 | 279.67 K | |
| CGO | Cogeco Inc Sv | 13.6047 | -0.4207 | -3 | 5.91 K | |
| TD | Toronto-Dominion Bank | 12.4375 | -0.3773 | -2.94 | 4.03 M | |
| CP | Canadian Pacific Kansas City Ltd | 7.0721 | -0.2141 | -2.94 | 2.4 M | |
| CFW | Calfrac Well Services Ltd | 268.50 | -8.00 | -2.89 | 725 | |
| STN | Stantec Inc | 11.6306 | -0.3439 | -2.87 | 191.57 K | |
| BLX | Boralex Inc | 4.099 | -0.1206 | -2.86 | 23.19 K | |
| TIH | Toromont Ind | 10.064 | -0.2903 | -2.8 | 131.75 K | |
| L | Loblaw CO | 4.9035 | -0.1413 | -2.8 | 823.62 K | |
| PGIC | Premium Global Income Split Corp | 49.2325 | -1.4182 | -2.8 | 42 | |
| TRZ | Transat At Inc | 11.29 | -0.31 | -2.67 | 58.07 K | |
| GTE | Gran Tierra Energy Inc | 29.70 | -0.80 | -2.62 | 63.91 K | |
| CHR | Chorus Aviation Inc | 17.1409 | -0.4526 | -2.57 | 236.66 K | |
| RY | Royal Bank of Canada | 22.1516 | -0.5823 | -2.56 | 3.77 M | |
| IGM | Igm Financial Inc | 14.7554 | -0.3856 | -2.55 | 128.32 K | |
| FTT | Finning Intl | 9.1533 | -0.2387 | -2.54 | 280.06 K | |
| GWO | Great-West Lifeco Inc | 9.367 | -0.2413 | -2.51 | 427.94 K | |
| WN | George Weston Limited | 15.3653 | -0.3942 | -2.5 | 378.54 K | |
| MEQ | Mainstreet Eq J | 7.4823 | -0.1895 | -2.47 | 11.4 K | |
| FTS | Fortis Inc | 12.1864 | -0.3061 | -2.45 | 408.14 K | |
| EIF | Exchange Income Corp | 3.0455 | -0.0728 | -2.33 | 4.8 K | |
| CIGI | Colliers International Group Inc | 7.9236 | -0.1827 | -2.25 | 71.28 K | |
| LNF | Leons Furniture | 5.2451 | -0.1205 | -2.25 | 2.15 K | |
| PBL | Pollard Banknote Ltd | 3.1407 | -0.0712 | -2.22 | 2.7 K | |
| HBM | Hudbay Minerals Inc | 6.4805 | -0.1468 | -2.22 | 767.1 K | |
| MTL | Mullen Group Ltd | 5.911 | -0.1323 | -2.19 | 153.4 K | |
| SLF | Sun Life Financial Inc | 13.069 | -0.2841 | -2.13 | 1.3 M | |
| AAV | Advantage Oil & Gas Ltd | 4.61 | -0.10 | -2.12 | 875.52 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.0421 | -0.0648 | -2.09 | 38 K | |
| ELEF | Silver Elephant Mining Corp | 15.5451 | -0.3307 | -2.08 | 565 | |
| CGI | CDN General Inv | 6.3246 | -0.1328 | -2.06 | 11.42 K | |
| ALA | AltaGas Ltd | 6.4381 | -0.135 | -2.05 | 236.46 K | |
| QBR-B | Quebecor Inc | 3.7578 | -0.0787 | -2.05 | 377.2 K | |
| BBD-A | Bombardier Inc | 96.25 | -2.00 | -2.04 | 64.8 K | |
| LNR | Linamar Corp | 6.4089 | -0.132 | -2.02 | 210.82 K | |
| ELR | Eastern Platinum Ltd | 4.90 | -0.10 | -2 | 1.22 M | |
| QBR-A | Quebecor Inc | 3.7744 | -0.0751 | -1.95 | 400 | |
| AIM | Aimia Inc | 6.4107 | -0.1264 | -1.93 | 624.9 K | |
| MRE | Martinrea International Inc | 4.2469 | -0.0817 | -1.89 | 437.79 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.2133 | -0.1158 | -1.83 | 109 K | |
| S | Sherritt Intl Rv | 4.3038 | -0.077 | -1.76 | 1.94 M | |
| RUS | Russel Metals | 5.3087 | -0.0931 | -1.72 | 169.2 K | |
| SII | Sprott Inc | 25.7844 | -0.4446 | -1.7 | 2.45 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 36.80 | 101.93 B | -2.15 | -5.52 | 13.23 K |
| MBGAF | Mercedes-Benz Group AG | 23.5662 | 50.19 B | -0.5564 | -2.31 | 430.2 K |
| LNWO | Light & Wonder, Inc. | 17.00 | 7.19 B | -0.95 | -5.29 | 965.9 K |
| NTPIF | Nam Tai Property Inc. | 4.02 | 265.68 M | -0.06 | -1.47 | 308.05 K |
| HSTC | HST Global Inc | 17.25 | 91.93 M | -1.95 | -10.16 | 7.95 K |
| CUBT | Curative Biotechnology Inc | 75.75 | 8.76 M | -6.75 | -8.18 | 38 |
| VALV | Shengkai Innovations Inc | 5.30 | 1.72 M | -0.20 | -3.64 | 1.9 K |
| VGLS | VG Life Sciences Inc | 203836.9375 | 710.47 K | -17985.6094 | -8.11 | 0 |
| SEII | Sharing Economy International Inc | 4200.0044 | 586.43 K | -300.00 | -6.67 | 4 |
| NEOM | NeoMedia Technologies Inc | 30.45 | 508.84 K | -1.65 | -5.14 | 3.45 K |
| TGHI | Touchpoint Group Holdings Inc | 10285.7178 | 344.25 K | -771.4307 | -6.98 | 0 |
| OWVI | One World Ventures Inc | 17.5009 | 167.84 K | -1.7501 | -9.09 | 31 |
| COSG | Cosmos Group Holdings Inc | 502512.5625 | 38.12 K | -497487.4375 | -49.75 | 0 |
| REDFY | Rediff.com India Limited | 3.46 | 36.2 K | -0.07 | -1.98 | 62.77 K |
| XDSL | mPhase Technologies Inc | 117.50 | 16.8 K | -7.50 | -6 | 556 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.12 | 14.07 K | -0.27 | -6.15 | 165.95 K |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 10.92 K | -30.00 | -23.08 | 249 |
| CDVIQ | Cal Dive International Inc | 8.98 | 9.86 K | -0.47 | -4.97 | 449.22 K |
| CGLO | Hash Labs Inc | 3.60 | 7.64 K | -0.40 | -10 | 27.68 M |
| CGIP | Celadon Group Inc | 6.9775 | 5.66 K | -0.5219 | -6.96 | 147.49 K |
| STTO | SITO Mobile Ltd. | 13.10 | 5.13 K | -0.40 | -2.96 | 700 |
| CBKCQ | Christopher & Banks Corporation | 4.5946 | 3.86 K | -0.1806 | -3.78 | 170.63 K |
| TXIC | Tongxin International Ltd | 3.04 | 1.45 K | -0.51 | -14.37 | 25.7 K |
| CYRNQ | CYRNQ | 37.40 | 799 | -0.60 | -1.58 | 2.98 K |
| SPDC | Speed Commerce Inc | 10.88 | 603 | -0.48 | -4.23 | 3.23 K |
| PRXIQ | Premier Exhibitions Inc | 7.00 | 491 | -1.20 | -14.63 | 11.97 K |
| SYNE | Synthesis Energy Systems Inc | 39.04 | 157 | -3.2064 | -7.59 | 1.8 K |
| CBGI | The CannaBusiness Group Inc | 333.3333 | -66.6667 | -16.67 | 100 K | |
| NKRSF | Niko Resources Ltd | 61.2988 | -5.34 | -8.01 | 3.36 K | |
| FRTD | Fortitude Group Inc | 190.9091 | -15.9091 | -7.69 | 616.81 K | |
| BAJFF | Camrova Resources Inc | 8.51 | -0.54 | -5.97 | 185 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 11 M | -30.00 | -20 | 327 |
| LX-H | Lincoln Ventures Ltd | 14.2857 | -7.1429 | -33.33 | 35 | |
| CTN | Centurion Minerals Ltd | 47.9999 | -24.00 | -33.33 | 3 | |
| GGA | Goldgroup Mining Inc. | 4.56 | -1.14 | -20 | 421 | |
| GORO | Goldgroup Mining Inc. | 18.24 | -4.56 | -20 | 105 | |
| PURO | Platauro Metals Corp. | 15.025 | -3.3389 | -18.18 | 129 | |
| MEX | Mexican Gold Mining Corp | 9.00 | -2.00 | -18.18 | 215 | |
| BSK | Blue Sky Uranium Corp | 15.00 | -3.00 | -16.67 | 30 | |
| FMN | Fidelity Minerals Corp | 22.50 | -3.75 | -14.29 | 24 | |
| FUSE | Fuse Cobalt Inc | 60.00 | -10.00 | -14.29 | 61 | |
| LUCA | Luca Mining Corp. | 10.24 | -1.28 | -11.11 | 859 | |
| CTM | Canterra Minerals Corporation | 8.00 | -1.00 | -11.11 | 450 | |
| TIG | Triumph Gold Corp | 53.00 | -6.00 | -10.17 | 1 K | |
| FTJ | Fort St. James Nickel Corp | 8.00 | -0.80 | -9.09 | 250 | |
| MRZL | Mont Royal Resources Limited. | 6.993 | -0.6993 | -9.09 | 8.75 K | |
| KRY | Koryx Copper Inc. | 165.00 | -15.00 | -8.33 | 5 | |
| WEC | Winchester Equity Corporation | 5.20 | -0.40 | -7.14 | 17.4 K | |
| SILV | Silver Valley Metals Corp. | 9.72 | -0.675 | -6.49 | 63.1 K | |
| VVTM | VVT Med Inc. | 1051.4019 | -70.0935 | -6.25 | 33 | |
| JSPX | JasperX Technologies Inc. | 150.00 | -10.00 | -6.25 | 189 | |
| AEMC | Alaska Energy Metals Corporation | 15.00 | -1.00 | -6.25 | 364 | |
| BQE | BQE Water Inc | 58.00 | -2.00 | -3.33 | 18.7 K | |
| BTR | Bonterra Resources Inc | 66.00 | -2.00 | -2.94 | 75 | |
| RET-A | Reitmans (Canada) Limited | 7.8114 | -0.1465 | -1.84 | 75.1 K | |
| AZR | Azarga Metals Corp | 190.00 | -2.50 | -1.3 | 33.7 K | |
| ZC | Zimtu Capital Corp | 5.70 | -0.05 | -0.87 | 2.92 K |