Losers for 25 September 2009 from 00:00:00 until 23:59:59
Losers for 25 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 11.85 | 10.78 B | -0.15 | -1.25 | 73.27 K |
| UUUU | Energy Fuels Inc | 13.03 | 3.62 B | -0.19 | -1.44 | 468 |
| NG | Novagold Resources Inc | 4.3666 | 3.45 B | -0.0633 | -1.43 | 1.8 M |
| SVM | Silvercorp Metals Inc | 3.5865 | 2.25 B | -0.0594 | -1.63 | 675.17 K |
| REPX | Riley Exploration Permian Inc | 46.8643 | 779.1 M | -0.9373 | -1.96 | 1.89 K |
| THM | International Tower Hill Mines Ltd | 3.6854 | 679.87 M | -0.095 | -2.51 | 199.58 K |
| GAU | Galiano Gold Inc | 3.33 | 545.94 M | -0.11 | -3.2 | 102.6 K |
| CIX | Compx International Inc | 3.6685 | 385.96 M | -0.1005 | -2.67 | 1.1 K |
| CATX | Perspective Therapeutics Inc | 9.10 | 371.79 M | -0.80 | -8.08 | 25.31 K |
| GTE | Gran Tierra Energy Inc | 40.90 | 330.8 M | -0.90 | -2.15 | 82.51 K |
| BKTI | Bk Technologies Inc | 12.1991 | 291.86 M | -0.3186 | -2.55 | 10.83 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.9474 | 274.23 M | -0.9268 | -19.01 | 756.65 K |
| LODE | Comstock Mining Inc | 610.00 | 265.22 M | -25.00 | -3.94 | 102 |
| CMT | Core Molding Technologies Inc | 3.1058 | 223.62 M | -0.1384 | -4.27 | 10.1 K |
| GORO | Gold Resource Corp | 4.6661 | 211.07 M | -0.1393 | -2.9 | 104.81 K |
| BCV | Bancroft Convertible Fund | 4.827 | 144.12 M | -0.0569 | -1.17 | 17 K |
| STXS | Stereotaxis Inc | 40.8222 | 139.48 M | -0.8446 | -2.03 | 18.25 K |
| SIF | Sifco Industries | 13.7602 | 124.32 M | -0.1986 | -1.42 | 55.7 K |
| GLU | Gabelli Global Utility | 5.8213 | 115.85 M | -0.0798 | -1.35 | 5.7 K |
| IOR | Income Opportunity Realty Trust | 6.25 | 84.37 M | -0.45 | -6.72 | 800 |
| WWR | Westwater Resources | 6780.00 | 79.8 M | -360.00 | -5.04 | 29 |
| CVU | CPI Aerostructures | 7.10 | 72.61 M | -0.05 | -0.7 | 5 K |
| DIT | Amcon Distributing Company | 43.9855 | 61 M | -2.70 | -5.78 | 1.1 K |
| DXR | Daxor Corp | 9.2591 | 59.55 M | -0.0491 | -0.53 | 2.1 K |
| APT | Alpha Pro Tech | 4.58 | 54.35 M | -0.27 | -5.57 | 399.39 K |
| CPHI | China Pharma Holdings | 303.0001 | 46.6 M | -16.9999 | -5.31 | 304 |
| AGIG | AGIG | 450.8707 | 38.3 M | -4.9275 | -1.08 | 431 |
| NNVC | Nanoviricides Inc | 59.50 | 34.93 M | -2.10 | -3.41 | 1.91 K |
| JOB | General Employment Enterprises | 7.00 | 22.19 M | -2.40 | -25.53 | 24.51 K |
| INUV | Inuvo Inc | 24.00 | 14.17 M | -1.00 | -4 | 733 |
| BRN | Barnwell Industries | 4.4256 | 13.82 M | -0.3891 | -8.08 | 4.89 K |
| CVR | Chicago Rivet & Machine Company | 8.7448 | 9.76 M | -0.4603 | -5 | 4.1 K |
| DSS | Document Security Systems | 4279.2241 | 5.55 M | -62.3169 | -1.44 | 7 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 9.50 | 801.99 K | -0.25 | -2.56 | 2.2 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 16.06 | 1.35 B | -0.235 | -1.44 | 33.59 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3808.71 | 5.98 T | -55.5701 | -1.44 | 24.71 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.4644 | 4.41 T | -0.0434 | -0.79 | 445.24 M |
| GOOGL | Alphabet Inc Class A | 12.2233 | 4.2 T | -0.1065 | -0.86 | 81.9 M |
| GOOG | Alphabet Inc Class C | 12.1661 | 4.19 T | -0.106 | -0.86 | 82.29 M |
| MSFT | Microsoft Corporation | 18.9485 | 3.66 T | -0.2893 | -1.5 | 50.16 M |
| AMZN | Amazon.com Inc | 4.526 | 2.88 T | -0.0795 | -1.73 | 85.15 M |
| WMT | Walmart Inc. Common Stock | 11.7627 | 923.22 B | -0.2925 | -2.43 | 79.03 M |
| ASML | ASML Holding N.V. ADR | 27.1415 | 680.62 B | -0.2242 | -0.82 | 1.74 M |
| INTC | Intel Corp | 12.4487 | 509.19 B | -0.1093 | -0.87 | 39.48 M |
| COST | Costco Wholesale | 39.7651 | 421.12 B | -0.8125 | -2 | 6.14 M |
| TXN | Texas Instruments | 15.1298 | 252.6 B | -0.1425 | -0.93 | 13.59 M |
| AMGN | Amgen Inc | 40.7675 | 225.15 B | -0.3449 | -0.84 | 5.08 M |
| STX | Seagate Technology | 7.6999 | 199.04 B | -0.1447 | -1.84 | 13.59 M |
| WDC | Western Digital Cp | 21.1502 | 197.7 B | -0.577 | -2.66 | 6.13 M |
| VZ | Verizon Communications Inc | 11.7849 | 195.19 B | -0.0827 | -0.7 | 15.63 M |
| IBKR | Interactive Brokers | 4.7383 | 156.17 B | -0.0622 | -1.3 | 2.14 M |
| ADP | Automatic Data Processing, Inc. | 22.5505 | 106.99 B | -0.1565 | -0.69 | 3.81 M |
| EQIX | Equinix Inc | 66.1593 | 105.5 B | -0.6652 | -1 | 305.3 K |
| ADBE | Adobe Systems Inc | 32.03 | 100.93 B | -0.29 | -0.9 | 4.52 M |
| CME | CME Group Inc | 30.393 | 94.27 B | -0.5095 | -1.65 | 3.49 M |
| CSX | CSX Corp | 3.5785 | 92.77 B | -0.1162 | -3.15 | 46.66 M |
| MELI | MercadoLibre Inc | 36.9382 | 92.69 B | -0.3973 | -1.06 | 440.1 K |
| MAR | Marriot International | 21.024 | 92.46 B | -0.2819 | -1.32 | 3.93 M |
| REGN | Regeneron Pharmaceuticals | 20.1638 | 82.16 B | -0.3973 | -1.93 | 393.5 K |
| NTES | Netease Inc ADR | 6.8881 | 79.46 B | -0.2437 | -3.42 | 10.41 M |
| HON | Honeywell International Inc. Common Stock | 23.6813 | 74.59 B | -0.5449 | -2.25 | 7.58 M |
| MPWR | Monolithic Power Sys | 19.6089 | 70.03 B | -0.4357 | -2.17 | 600.1 K |
| COHR | Coherent Inc | 11.9655 | 69.58 B | -0.3437 | -2.79 | 134.4 K |
| WBD | Discovery Inc Series A | 27.70 | 69.32 B | -0.73 | -2.57 | 1.39 M |
| PCAR | Paccar Inc | 14.1336 | 68.99 B | -0.1105 | -0.78 | 3.42 M |
| FAST | Fastenal Company | 3.204 | 59.92 B | -0.0306 | -0.95 | 7.75 M |
| NDAQ | Nasdaq Inc | 5.5818 | 53.47 B | -0.097 | -1.71 | 5.39 M |
| AXON | Axon Enterprise Inc | 4.48 | 48.72 B | -0.05 | -1.1 | 382.7 K |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9944 | 47.35 B | -0.0315 | -0.52 | 1.98 M |
| EXC | Exelon Corp | 18.5423 | 46.59 B | -0.1078 | -0.58 | 3.52 M |
| FLEX | Flextronics Intl Ltd | 5.0334 | 46 B | -0.131 | -2.54 | 8.64 M |
| TTWO | Take-Two Interactive Software | 11.25 | 45.44 B | -0.18 | -1.57 | 1.16 M |
| IDXX | Idexx Laboratories | 25.02 | 45.01 B | -0.23 | -0.91 | 288.58 K |
| ODFL | Old Dominion Freight Line Inc | 4.3065 | 44.2 B | -0.0325 | -0.75 | 3.58 M |
| PAYX | Paychex Inc | 16.5762 | 42.81 B | -0.2016 | -1.2 | 5.14 M |
| EXPE | Expedia Group Inc | 30.9736 | 39.08 B | -0.7258 | -2.29 | 1.72 M |
| STLD | Steel Dynamics Inc | 11.4026 | 37.72 B | -0.1373 | -1.19 | 5.34 M |
| VOD | Vodafone Grp Plc ADR | 9.4051 | 37.18 B | -0.0992 | -1.04 | 2.73 M |
| MSTR | Strategy | 7.132 | 36.44 B | -0.056 | -0.78 | 319.4 K |
| BIDU | Baidu Inc ADR | 38.756 | 35.56 B | -0.267 | -0.68 | 15.61 M |
| NTRS | Northern Trust Corp | 37.8825 | 35 B | -0.3616 | -0.95 | 1.62 M |
| ERIC | Ericsson ADR | 5.901 | 33.39 B | -0.0999 | -1.66 | 5.62 M |
| ON | On Semiconductor | 8.11 | 32.44 B | -0.13 | -1.58 | 8.47 M |
| WTW | Weight Watchers International, Inc | 52.0585 | 32.14 B | -0.9836 | -1.85 | 471.91 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.4844 | 30.83 B | -0.123 | -1.28 | 883.25 K |
| TSEM | Tower Semiconductor | 13.80 | 29.42 B | -0.15 | -1.08 | 7.3 K |
| INSM | Insmed Inc | 8.00 | 28.89 B | -0.10 | -1.23 | 727.9 K |
| SATS | Echostar Corp | 12.0544 | 26.67 B | -0.0656 | -0.54 | 124.46 K |
| JBHT | J B Hunt Transport | 26.8603 | 25.92 B | -0.1696 | -0.63 | 2.62 M |
| FCNCA | First Citizens Bancs | 140.216 | 25.87 B | -2.015 | -1.42 | 26.3 K |
| VRSN | Verisign Inc | 19.1221 | 25.58 B | -0.1006 | -0.52 | 1.49 M |
| DLTR | Dollar Tree Inc | 16.0033 | 24.72 B | -0.4334 | -2.64 | 6.58 M |
| ENTG | Entegris Inc | 3.8681 | 24.53 B | -0.1437 | -3.58 | 1.69 M |
| INCY | Incyte Corp | 6.60 | 24.48 B | -0.28 | -4.07 | 20.77 M |
| PFG | Principal Financial Group Inc | 14.7674 | 24.36 B | -0.1316 | -0.88 | 3.38 M |
| EXPD | Expeditors Intl | 28.4397 | 23.98 B | -0.4213 | -1.46 | 1.26 M |
| TROW | T Rowe Price Group | 25.3372 | 23.77 B | -0.7067 | -2.71 | 1.98 M |
| ULTA | Ulta Beauty Inc | 15.457 | 22.87 B | -0.1781 | -1.14 | 306.5 K |
| PAAS | Pan Amer Silver Corp | 16.6481 | 22.07 B | -0.1076 | -0.64 | 2.33 M |
| WWD | Woodward Inc | 20.7973 | 21.42 B | -0.6048 | -2.83 | 265.77 K |
| MKSI | Mks Instruments Inc | 15.7096 | 20.75 B | -0.1722 | -1.08 | 99.8 K |
| RGLD | Royal Gold Inc | 36.1549 | 19.73 B | -0.3128 | -0.86 | 673.6 K |
| VTRS | Viatris Inc | 13.0164 | 18.75 B | -0.073 | -0.56 | 5.64 M |
| EWBC | East West Bancorp | 6.0015 | 18.5 B | -0.123 | -2.01 | 942.21 K |
| NWS | News Cp Cl B | 11.9575 | 18.05 B | -0.0703 | -0.58 | 4.67 M |
| ZBRA | Zebra Technologies | 26.43 | 18.02 B | -0.27 | -1.01 | 164.03 K |
| NDSN | Nordson Corp | 23.106 | 17.34 B | -0.3561 | -1.52 | 169.8 K |
| CHRW | C.H. Robinson Ww | 39.7306 | 17.14 B | -0.2692 | -0.67 | 965.2 K |
| STRL | Sterling Constructio | 17.23 | 16.79 B | -0.20 | -1.15 | 75.6 K |
| JAZZ | Jazz Pharma Plc | 8.72 | 16.16 B | -0.41 | -4.49 | 732.3 K |
| PTC | Ptc Inc | 13.60 | 16.06 B | -0.18 | -1.31 | 695.2 K |
| LAMR | Lamar Advertis A | 13.7174 | 15.65 B | -0.2741 | -1.96 | 834.8 K |
| LECO | Lincoln Elec Hld | 17.462 | 15.64 B | -0.3171 | -1.78 | 340.6 K |
| COO | Cooper Companies | 7.1888 | 15.09 B | -0.1988 | -2.69 | 2.55 M |
| LOGI | Logitech Int S.A. | 12.7186 | 14.79 B | -0.1871 | -1.45 | 599.23 K |
| REG | Regency Centers Corp | 19.0805 | 14.16 B | -0.1104 | -0.58 | 2.59 M |
| TXRH | Texas Roadhouse Inc | 8.4169 | 14.08 B | -0.0554 | -0.65 | 307.07 K |
| AMKR | Amkor Technology | 6.3882 | 13.81 B | -0.1767 | -2.69 | 1.79 M |
| LULU | Lululemon Athletica | 10.965 | 13.73 B | -0.32 | -2.84 | 1.15 M |
| ERIE | Erie Indemnity Company | 22.972 | 13.5 B | -0.1241 | -0.54 | 52.6 K |
| TRMB | Trimble Navigation | 11.805 | 13.14 B | -0.24 | -1.99 | 819.16 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.3168 | 12.05 B | -0.0395 | -0.74 | 700 |
| VSAT | Viasat Inc | 25.26 | 12.02 B | -0.17 | -0.67 | 62.2 K |
| KTOS | Kratos Defns | 8.28 | 11.98 B | -0.42 | -4.83 | 38.82 K |
| LFUS | Littelfuse Inc | 22.7416 | 11.66 B | -0.6216 | -2.66 | 64.55 K |
| UMBF | Ump Financial Corp | 29.5708 | 11.31 B | -0.2247 | -0.75 | 103.9 K |
| SANM | Sanmina Corp | 7.62 | 11.2 B | -0.09 | -1.17 | 1.03 M |
| VIAV | Viavi Solutions | 3.9854 | 10.63 B | -0.1422 | -3.45 | 4.8 M |
| ENSG | The Ensign Group IN | 3.3116 | 10.59 B | -0.0901 | -2.65 | 123.45 K |
| RMBS | Rambus Inc | 16.58 | 10.54 B | -0.18 | -1.07 | 1.68 M |
| SWKS | Skyworks Solutions | 10.2176 | 10.48 B | -0.2211 | -2.12 | 5.5 M |
| ONB | Old National Bncp | 6.3319 | 10.36 B | -0.054 | -0.85 | 1.81 M |
| CGNX | Cognex Cp | 3.5285 | 10.21 B | -0.0644 | -1.79 | 351.2 K |
| PODD | Insulet Corp | 10.28 | 10.06 B | -0.30 | -2.84 | 108.65 K |
| FORM | Formfactor Inc | 24.35 | 10.06 B | -0.15 | -0.61 | 463.85 K |
| FDS | FactSet Research Systems Inc | 54.8808 | 9.89 B | -2.3709 | -4.14 | 1.35 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.36 | 1.1 T | -0.86 | -1.3 | 1.61 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 99112.00 | 1.1 T | -1918.00 | -1.9 | 1.42 K |
| JPM | JP Morgan Chase & Company | 28.8848 | 970.72 B | -0.4764 | -1.62 | 31.06 M |
| WMT | Wal-Mart Stores | 11.7163 | 913.86 B | -0.2913 | -2.43 | 79.03 M |
| V | Visa Inc | 15.6923 | 671.05 B | -0.6374 | -3.9 | 48.19 M |
| MA | Mastercard Inc | 18.7805 | 490.33 B | -0.9395 | -4.76 | 41.7 M |
| BAC | Bank of America Corporation | 12.7926 | 453.2 B | -0.2929 | -2.24 | 161.6 M |
| ORCL | Oracle Corporation | 17.1126 | 441.52 B | -0.2543 | -1.46 | 35.14 M |
| CAT | Caterpillar Inc | 33.9608 | 393.3 B | -0.4311 | -1.25 | 10.79 M |
| GE | General Electric Company | 56.3457 | 379.05 B | -0.7228 | -1.27 | 21.65 M |
| UNH | Unitedhealth Group Inc | 19.7707 | 368.33 B | -0.5384 | -2.65 | 16.84 M |
| HSBC | HSBC Holdings Plc ADR | 24.5977 | 357.09 B | -0.231 | -0.93 | 2.61 M |
| MS | Morgan Stanley | 21.3437 | 342.13 B | -0.1257 | -0.59 | 17.14 M |
| HD | Home Depot | 18.0517 | 325.73 B | -0.1278 | -0.7 | 11.86 M |
| GS | Goldman Sachs Group | 134.4886 | 302.01 B | -2.6673 | -1.94 | 12.3 M |
| RTX | Raytheon Technologies | 26.5169 | 299.99 B | -0.3446 | -1.28 | 7.42 M |
| PM | Philip Morris International Inc | 22.0721 | 290.2 B | -0.3012 | -1.35 | 6.4 M |
| WFC | Wells Fargo & Company | 18.3707 | 268.92 B | -0.1694 | -0.91 | 34.48 M |
| BML-PH | Bank of America Corporation | 6.1748 | 260.43 B | -0.0421 | -0.68 | 58.63 K |
| BAC-PL | Bank of America Corporation | 302.87 | 243.4 B | -3.6056 | -1.18 | 12 K |
| BML-PL | Bank of America Corporation | 6.627 | 242.72 B | -0.1544 | -2.28 | 15.75 K |
| SAP | SAP Ag ADR | 36.4915 | 235.63 B | -0.3519 | -0.96 | 1.4 M |
| AXP | American Express Company | 26.0305 | 232.36 B | -0.6139 | -2.3 | 15.16 M |
| C | Citigroup Inc | 32.179 | 230.78 B | -0.3673 | -1.13 | 46.12 M |
| TMO | Thermo Fisher Scientific Inc | 41.6277 | 222.96 B | -0.719 | -1.7 | 4.3 M |
| TM | Toyota Motor Corp Ltd | 55.638 | 222.87 B | -0.7752 | -1.37 | 695.09 K |
| APH | Amphenol Corp | 4.0795 | 209.56 B | -0.058 | -1.4 | 6.48 M |
| TD | Toronto Dominion Bank | 15.4681 | 203.71 B | -0.1428 | -0.91 | 1.66 M |
| SCHW | The Charles Schwab Corp | 14.8999 | 190.16 B | -0.1131 | -0.75 | 12.53 M |
| BLK | Blackrock Inc | 133.5408 | 188.62 B | -1.6385 | -1.21 | 262.49 K |
| BA | Boeing Company | 39.7957 | 182.6 B | -0.2086 | -0.52 | 3.64 M |
| BX | Blackstone Inc | 5.8234 | 182.22 B | -0.0887 | -1.5 | 2.63 M |
| ETN | Eaton Corp | 18.1299 | 178.65 B | -0.1736 | -0.95 | 1.79 M |
| DIS | Walt Disney Company | 23.2364 | 178.23 B | -0.2944 | -1.25 | 13.63 M |
| UNP | Union Pacific Corp | 20.8911 | 174.5 B | -0.4143 | -1.94 | 7.6 M |
| TJX | TJX Companies | 7.4145 | 168.59 B | -0.1348 | -1.79 | 18.18 M |
| DE | Deere & Company | 31.892 | 167.3 B | -0.3556 | -1.1 | 3.95 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.2768 | 165.5 B | -0.097 | -2.88 | 202.85 K |
| RIO | Rio Tinto Plc ADR | 15.8104 | 164.68 B | -0.3041 | -1.89 | 2.66 M |
| SCCO | Southern Copper Corp | 15.0958 | 162.6 B | -0.1361 | -0.89 | 3.52 M |
| CRM | Salesforce.com Inc | 13.5658 | 158.33 B | -0.2563 | -1.85 | 7.04 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.7566 | 157.27 B | -0.0384 | -0.57 | 792.51 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 33.0493 | 155.93 B | -0.515 | -1.53 | 99.2 K |
| DHR | Danaher Corp | 13.2357 | 144.67 B | -0.1161 | -0.87 | 8.05 M |
| GLW | Corning Inc | 10.0207 | 144.23 B | -0.0607 | -0.6 | 13.57 M |
| COF | Capital One Financial Corp | 27.2832 | 136.46 B | -0.5202 | -1.87 | 7.28 M |
| UL | Unilever Plc ADR | 18.1629 | 134.44 B | -0.1445 | -0.79 | 645.22 K |
| SYK | Stryker Corp | 36.6844 | 133.18 B | -0.268 | -0.73 | 1.72 M |
| NEM | Newmont Mining Corp | 30.1221 | 124.17 B | -0.3165 | -1.04 | 8.59 M |
| SPGI | S&P Global Inc | 17.9859 | 120.9 B | -0.3875 | -2.11 | 7.02 M |
| PGR | Progressive Corp | 9.3925 | 120.56 B | -0.1208 | -1.27 | 4.11 M |
| BTI | British American Tobacco Industries ADR | 12.005 | 120.42 B | -0.1483 | -1.22 | 714.4 K |
| LOW | Lowe's Companies | 15.5794 | 112.73 B | -0.2517 | -1.59 | 14.18 M |
| ENB | Enbridge Inc | 8.3153 | 112.35 B | -0.0663 | -0.79 | 394.6 K |
| BP | BP Plc ADR | 21.7854 | 110.56 B | -0.1111 | -0.51 | 5.29 M |
| PWR | Quanta Services | 21.7487 | 101.94 B | -0.5021 | -2.26 | 2 M |
| EQNR | Equinor ASA ADR | 10.0289 | 97.37 B | -0.0538 | -0.53 | 2.31 M |
| FCX | Freeport-Mcmoran Inc | 23.9195 | 96.91 B | -0.5057 | -2.07 | 31.24 M |
| BCS | Barclays Plc ADR | 13.1998 | 94.48 B | -0.2888 | -2.14 | 1.88 M |
| EMR | Emerson Electric Company | 24.8527 | 91.37 B | -0.2938 | -1.17 | 4.96 M |
| WM | Waste Management | 19.0924 | 90.46 B | -0.3756 | -1.93 | 2.11 M |
| WMB | Williams Companies | 6.4647 | 90.15 B | -0.0948 | -1.45 | 4.68 M |
| UPS | United Parcel Service | 32.4567 | 88.4 B | -0.7085 | -2.14 | 4.02 M |
| SHW | Sherwin-Williams Company | 16.5367 | 87.44 B | -0.405 | -2.39 | 5.42 M |
| ELV | Elevance Health Inc | 39.3955 | 86.56 B | -0.4447 | -1.12 | 6.13 M |
| ICE | Intercontinental Exchange | 15.5394 | 84.96 B | -0.3379 | -2.13 | 5.55 M |
| MCO | Moody's Corp | 15.5097 | 82.75 B | -0.6006 | -3.73 | 14.73 M |
| RCL | Royal Caribbean Cruises Ltd | 19.2541 | 82.38 B | -0.4928 | -2.5 | 3.32 M |
| CP | Canadian Pacific Railway | 7.7021 | 81.48 B | -0.0521 | -0.67 | 3.78 M |
| NGG | National Grid Transco Plc ADR | 16.9308 | 81.11 B | -0.0947 | -0.56 | 77.68 K |
| MSI | Motorola Solutions | 25.5614 | 77.74 B | -0.6934 | -2.64 | 8.55 M |
| FDX | Fedex Corp | 60.4224 | 77.31 B | -1.6551 | -2.67 | 2.99 M |
| NWG | Natwest Group Plc ADR | 9.9899 | 76.65 B | -0.0542 | -0.54 | 231.83 K |
| CNI | Canadian National Railway | 17.7358 | 76.41 B | -0.1666 | -0.93 | 1.76 M |
| SU | Suncor Energy Inc | 20.3217 | 75.43 B | -0.1428 | -0.7 | 6.29 M |
| NSC | Norfolk Southern Corp | 30.1237 | 75.34 B | -0.747 | -2.42 | 3.88 M |
| EOG | Eog Resources | 28.0671 | 75.08 B | -0.3946 | -1.39 | 4.39 M |
| AON | AON Plc | 33.8911 | 74.74 B | -0.42 | -1.22 | 2.75 M |
| BSX | Boston Scientific Corp | 10.35 | 74.52 B | -0.28 | -2.63 | 22.59 M |
| DLR | Digital Realty Trust | 22.4533 | 74.23 B | -0.4441 | -1.94 | 1.22 M |
| CI | Cigna Corp | 25.6099 | 73.3 B | -0.8051 | -3.05 | 5.86 M |
| MFC | Manulife Financial Corp | 9.9226 | 72.76 B | -0.1894 | -1.87 | 3.16 M |
| URI | United Rentals | 9.7625 | 70.29 B | -0.3874 | -3.82 | 1.17 M |
| TDG | Transdigm Group Inc | 17.3199 | 68.29 B | -0.1735 | -0.99 | 473.5 K |
| APD | Air Products and Chemicals | 55.8878 | 67.71 B | -0.4445 | -0.79 | 1.02 M |
| TGT | Target Corporation | 29.386 | 67.51 B | -0.8634 | -2.85 | 8.41 M |
| TFC | Truist Financial Corp | 15.1124 | 65.62 B | -0.3504 | -2.27 | 7.19 M |
| RSG | Republic Services | 18.381 | 65.61 B | -0.1817 | -0.98 | 1.42 M |
| CRH | CRH Plc ADR | 17.074 | 65.19 B | -0.1682 | -0.98 | 62.7 K |
| NUE | Nucor Corp | 29.9112 | 61.76 B | -0.6257 | -2.05 | 3.39 M |
| GWW | W.W. Grainger | 66.8527 | 61.46 B | -1.0253 | -1.51 | 579.8 K |
| AFL | Aflac Inc | 13.6428 | 61.45 B | -0.171 | -1.24 | 5.94 M |
| MET | Metlife Inc | 24.6305 | 61.43 B | -0.1668 | -0.67 | 4.68 M |
| WPM | Wheaton Precious Metals | 9.6993 | 61.26 B | -0.3055 | -3.05 | 6.73 M |
| CIEN | Ciena Corp | 15.49 | 61.16 B | -0.38 | -2.39 | 2.53 M |
| PSA | Public Storage | 40.4697 | 60.43 B | -0.2291 | -0.56 | 1.36 M |
| AME | Amtek Inc | 13.8442 | 59.27 B | -0.1358 | -0.97 | 1.28 M |
| SRE | Sempra | 14.7883 | 56.18 B | -0.0924 | -0.62 | 2.06 M |
| MT | Arcelormittal ADR | 62.6809 | 55.93 B | -2.0854 | -3.22 | 2.4 M |
| F | Ford Motor Company | 3.7098 | 55.15 B | -0.0203 | -0.54 | 61.91 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BIP-UN | Brookfield Infrastructure Partners L.P | 3.0104 | -383360.6563 | -100 | 3.64 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.24 | -1.08 | -25 | 2.35 K | |
| ORIO | ORIO | 58.7755 | -14.6939 | -20 | 267 | |
| BB | Blackberry Ltd | 75.04 | -15.12 | -16.77 | 8.44 M | |
| CRRX | Carerx Corp | 16.1371 | -1.9679 | -10.87 | 880 | |
| GSY | Goeasy Ltd | 5.2206 | -0.29 | -5.26 | 3 K | |
| CLS | Celestica Inc Sv | 9.40 | -0.47 | -4.76 | 512 K | |
| TVA-B | TVA Group Inc | 11.9307 | -0.5356 | -4.3 | 500 | |
| WSP | WSP Global Inc | 15.3889 | -0.6561 | -4.09 | 270.65 K | |
| ELEF | Silver Elephant Mining Corp | 11.9069 | -0.4961 | -4 | 1.8 K | |
| ELR | Eastern Platinum Ltd | 5.30 | -0.20 | -3.64 | 5 M | |
| NPI | Northland Power Inc | 3.6438 | -0.1282 | -3.4 | 1.22 M | |
| EFR | Energy Fuels Inc | 14.50 | -0.50 | -3.33 | 7.17 K | |
| MRD | Melcor Dev | 4.7942 | -0.1635 | -3.3 | 2.6 K | |
| MSCL | Satellos Bioscience Inc | 144.00 | -4.80 | -3.23 | 360 | |
| CAS | Cascades Inc | 4.5949 | -0.1529 | -3.22 | 142.91 K | |
| ATS | Ats Corp | 5.54 | -0.18 | -3.15 | 166 K | |
| DXT | Dexterra Group Inc | 3.7352 | -0.1167 | -3.03 | 13.48 K | |
| SSRM | Ssr Mining Inc | 20.7058 | -0.6416 | -3.01 | 133.6 K | |
| OTEX | Open Text Corp | 7.8985 | -0.2398 | -2.95 | 620.8 K | |
| AAV | Advantage Oil & Gas Ltd | 7.10 | -0.20 | -2.74 | 675.82 K | |
| WPM | Wheaton Precious Metals Corp | 10.494 | -0.2697 | -2.51 | 2.46 M | |
| MRC | Morguard Corp | 26.8272 | -0.6727 | -2.45 | 1.58 K | |
| GAU | Galiano Gold Inc | 3.65 | -0.09 | -2.41 | 54.6 K | |
| SEA | Seabridge Gold Inc | 22.2542 | -0.4984 | -2.19 | 45.15 K | |
| K | Kinross Gold Corp | 19.404 | -0.4331 | -2.18 | 3.17 M | |
| MG | Magna International Inc | 6.6044 | -0.1467 | -2.17 | 972.03 K | |
| BLX | Boralex Inc | 5.3528 | -0.1146 | -2.1 | 77.9 K | |
| NWC | The North West Company Inc | 8.3252 | -0.1757 | -2.07 | 117.53 K | |
| ELVA | Electrovaya Inc | 4.90 | -0.10 | -2 | 12 K | |
| GTE | Gran Tierra Energy Inc | 44.40 | -0.90 | -1.99 | 65.13 K | |
| ESM | Euro Sun Mining Inc | 4.541 | -0.0908 | -1.96 | 3.8 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.508 | -0.0697 | -1.95 | 3.41 K | |
| WFG | West Fraser Timber CO Ltd | 10.663 | -0.2098 | -1.93 | 98.4 K | |
| IMG | Iamgold Corp | 13.1463 | -0.2507 | -1.87 | 2.65 M | |
| TECK-B | Teck Resources Limited | 21.284 | -0.4045 | -1.87 | 3.12 M | |
| SAP | Saputo Inc | 9.2273 | -0.1751 | -1.86 | 470 K | |
| TAL | Petrotal Corp | 114.6988 | -2.1506 | -1.84 | 1.74 K | |
| IGM | Igm Financial Inc | 16.8313 | -0.3023 | -1.76 | 136.7 K | |
| ET | Evertz Technologies Ltd | 3.0946 | -0.0555 | -1.76 | 28.1 K | |
| FFH | Fairfax Financial Holdings Ltd | 277.1033 | -4.8581 | -1.72 | 39.01 K | |
| SII | Sprott Inc | 22.7896 | -0.3919 | -1.69 | 2.85 K | |
| USA | Americas Silver Corp | 18.30 | -0.30 | -1.61 | 11.35 K | |
| ITH | International Tower Hill Mines Ltd | 4.27 | -0.07 | -1.61 | 104.6 K | |
| BBD-PB | Bombardier Inc Pref B | 3.3446 | -0.0543 | -1.6 | 18.66 K | |
| RBA | Rb Global Inc | 18.802 | -0.2946 | -1.54 | 29.7 K | |
| SVM | Silvercorp Metals Inc | 3.8729 | -0.059 | -1.5 | 630.4 K | |
| ATRL | Atkinsrealis Group Inc | 38.2283 | -0.5706 | -1.47 | 225.17 K | |
| EIF | Exchange Income Corp | 4.0239 | -0.0598 | -1.46 | 9.8 K | |
| AGI | Alamos Gold Inc Cls A | 7.8403 | -0.1156 | -1.45 | 1.11 M | |
| PD | Precision Drilling Corp | 142.00 | -2.00 | -1.39 | 474.4 K | |
| TLO | Talon Metals Corp | 3.2765 | -0.0455 | -1.37 | 950 | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.9534 | -0.1096 | -1.36 | 14.95 K | |
| HBP | Helix Biopharm | 15.50 | -0.20 | -1.27 | 8.5 K | |
| MFC | Manulife Fin | 10.9337 | -0.141 | -1.27 | 5.98 M | |
| AIF | Altus Group Ltd | 5.6581 | -0.0716 | -1.25 | 16.87 K | |
| WPK | Winpak Ltd | 6.9706 | -0.0817 | -1.16 | 906 | |
| FTS | Fortis Inc | 13.2544 | -0.1546 | -1.15 | 228.95 K | |
| ELD | Eldorado Gold | 56.1996 | -0.625 | -1.1 | 2.27 M | |
| CTC-A | Canadian Tire Corporation Limited | 36.4125 | -0.398 | -1.08 | 153.5 K | |
| PBL | Pollard Banknote Ltd | 3.1125 | -0.0339 | -1.08 | 3.77 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.0552 | -0.033 | -1.07 | 87.29 K | |
| TPX-B | Molson Coors Canada Inc | 34.5218 | -0.3714 | -1.06 | 1.17 K | |
| MTY | Mty Food Group Inc | 6.7718 | -0.072 | -1.05 | 200 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.4168 | -0.0988 | -1.04 | 170.2 K | |
| VET | Vermilion Energy Inc | 13.6147 | -0.14 | -1.02 | 159.7 K | |
| VCM | Vecima Networks Inc | 3.3482 | -0.0334 | -0.99 | 900 | |
| TOT | Total Energy Services Inc | 3.7521 | -0.0364 | -0.96 | 30.86 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9411 | -0.0755 | -0.94 | 9.53 K | |
| TECK-A | Teck Resources Limited | 22.1282 | -0.1961 | -0.88 | 1.36 K | |
| VLN | Velan Inc Sv | 8.9522 | -0.0762 | -0.84 | 600 | |
| CFP | Canfor Corp | 5.91 | -0.05 | -0.84 | 72.1 K | |
| NA | National Bank of Canada | 15.0548 | -0.1271 | -0.84 | 1.16 M | |
| IFC | Intact Financial Corp | 22.0863 | -0.1862 | -0.84 | 214.6 K | |
| BN-PN | Brookfield Corporation | 7.0777 | -0.0586 | -0.82 | 11.71 K | |
| VNP | 5N Plus Inc | 6.15 | -0.05 | -0.81 | 32.3 K | |
| ESI | Ensign Energy Services Inc | 4.3425 | -0.0343 | -0.78 | 287.82 K | |
| POW | Power Corp of Canada Sv | 12.6595 | -0.0964 | -0.76 | 376.96 K | |
| NOA | North American Construction Group Ltd | 5.6935 | -0.041 | -0.71 | 800 | |
| BU | Burcon Nutrascience Corp | 114.971 | -0.8272 | -0.71 | 786 | |
| BCE-PZ | Bce Inc Pref Z | 7.2286 | -0.0514 | -0.71 | 300 | |
| CYB | Cymbria Corp Cl A | 12.91 | -0.09 | -0.69 | 9.27 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.5118 | -0.0448 | -0.68 | 208.85 K | |
| D-UN | Dream Office Real Estate Investment Trust | 16.9649 | -0.1152 | -0.67 | 75.77 K | |
| PWF-PE | Power Financial Corp Pref E | 9.1621 | -0.0614 | -0.67 | 1 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8883 | -0.0393 | -0.66 | 4.56 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.6117 | -0.0441 | -0.66 | 137.51 K | |
| WN | George Weston Limited | 14.018 | -0.093 | -0.66 | 179.12 K | |
| EMA | Emera Incorporated | 9.6326 | -0.0637 | -0.66 | 228.13 K | |
| BBD-B | Bombardier Inc Series B | 100.7272 | -0.6612 | -0.65 | 153.03 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.3467 | -0.061 | -0.65 | 5.02 K | |
| PWF-PH | Power Financial Corp Pref H | 9.3051 | -0.0602 | -0.64 | 3.15 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.8742 | -0.038 | -0.64 | 105.98 K | |
| BCE-PB | BCE Inc Pref AB | 8.0588 | -0.0519 | -0.64 | 6 K | |
| QBR-B | Quebecor Inc | 4.7499 | -0.0302 | -0.63 | 122.4 K | |
| BCE-PI | BCE Inc Pref AI | 8.0887 | -0.0514 | -0.63 | 106.88 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.3721 | -0.0341 | -0.63 | 5.75 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.4216 | -0.02 | -0.58 | 88.61 K | |
| PGIC | Premium Global Income Split Corp | 70.911 | -0.4052 | -0.57 | 330 | |
| NG | Novagold Res Inc | 4.2544 | -0.0241 | -0.56 | 232.09 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 85.90 | 103.3 B | -3.15 | -3.54 | 12.63 K |
| MBGAF | Mercedes-Benz Group AG | 32.9926 | 50.95 B | -0.228 | -0.69 | 612.2 K |
| LNWO | Light & Wonder, Inc. | 16.17 | 7.06 B | -0.12 | -0.74 | 775.1 K |
| MALG | Microalliance Group Inc. | 108.00 | 1.07 B | -6.00 | -5.26 | 153 |
| NTPIF | Nam Tai Property Inc. | 5.18 | 277.75 M | -0.10 | -1.89 | 107.57 K |
| SAFS | Safer Shot Inc | 7.00 | 116.09 M | -2.00 | -22.22 | 50 |
| CELV | Preferred Commerce Inc | 35.25 | 10.51 M | -2.35 | -6.25 | 0 |
| CUBT | Curative Biotechnology Inc | 54.75 | 8.76 M | -0.75 | -1.35 | 63 |
| FDOGF | Friday's Dog Holdings Inc. | 3.6168 | 7.85 M | -0.9912 | -21.51 | 25 |
| ICBU | Imd Companies | 10.50 | 1.97 M | -1.00 | -8.7 | 20.03 K |
| MRNJ | Metatron Inc | 93599.9219 | 1.52 M | -15599.9219 | -14.29 | 0 |
| VGLS | VG Life Sciences Inc | 815347.75 | 866.42 K | -11990.375 | -1.45 | 0 |
| ERHE | ERHC Energy Inc | 70.00 | 863.83 K | -1.00 | -1.41 | 295.52 K |
| MWWC | Marketing Worldwide Corp | 2400.00 | 859.34 K | -600.00 | -20 | 0 |
| NEOM | NeoMedia Technologies Inc | 14.10 | 508.84 K | -1.35 | -8.74 | 51.98 K |
| TGHI | Touchpoint Group Holdings Inc | 5400.0005 | 344.25 K | -257.1426 | -4.55 | 2 |
| BLFE | BioLife Sciences Inc | 5.2501 | 318.35 K | -0.7501 | -12.5 | 536 |
| DKAM | Drinks Americas Holdings Ltd | 277.5003 | 278.3 K | -33.75 | -10.84 | 88 |
| BOTY | Lingerie Fighting Championships Inc | 11300.00 | 130.04 K | -400.00 | -3.42 | 35.24 K |
| PJET | Priority Aviation Inc | 2015.00 | 98.01 K | -285.00 | -12.39 | 145 |
| LGBI | Cannabiz Mobile Inc | 13.56 | 64.81 K | -0.84 | -5.83 | 545 |
| RGGI | Resgreen Group International Inc | 390.00 | 48.75 K | -10.00 | -2.5 | 8 |
| REDFY | Rediff.com India Limited | 3.48 | 36.2 K | -0.18 | -4.92 | 60.24 K |
| WNBD | Winning Brands Corporation | 5.50 | 27.12 K | -0.25 | -4.35 | 22.42 K |
| MMMM | Quad M Solutions Inc | 8.00 | 21.74 K | -2.00 | -20 | 540 |
| XDSL | mPhase Technologies Inc | 115.00 | 16.8 K | -5.00 | -4.17 | 869 |
| XLWH | Xinliwang International Holdings Company Ltd | 80.00 | 10.92 K | -10.00 | -11.11 | 303 |
| CDVIQ | Cal Dive International Inc | 9.61 | 9.86 K | -0.07 | -0.72 | 1.65 M |
| CGNH | CardioGenics Holdings Inc | 3.653 | 9.61 K | -0.147 | -3.87 | 3.02 K |
| CGIP | Celadon Group Inc | 11.3747 | 5.66 K | -0.1063 | -0.93 | 204.93 K |
| TXCCQ | TranSwitch Corporation | 5.1687 | 4.66 K | -0.0795 | -1.51 | 30.55 K |
| CBKCQ | Christopher & Banks Corporation | 6.8557 | 3.86 K | -0.283 | -3.96 | 438.42 K |
| HDYNQ | Hyperdynamics Corporation | 12.08 | 3.56 K | -0.80 | -6.21 | 27.24 K |
| ZVOI | Zovio Inc | 15.81 | 3.42 K | -0.20 | -1.25 | 344.48 K |
| SIMPQ | Simply Inc | 417.50 | 1.55 K | -33.825 | -7.49 | 210 |
| SPOI | SPO Networks Inc | 73.00 | 1.24 K | -7.00 | -8.75 | 51 |
| LITH | US Lithium Corp | 9.60 | 940 | -0.80 | -7.69 | 36.12 K |
| YVRLF | Liquid Media Group Ltd. | 70.00 | 482 | -9.99 | -12.49 | 2.69 K |
| SYNE | Synthesis Energy Systems Inc | 77.44 | 157 | -1.92 | -2.42 | 3.84 K |
| PURA | Puration Inc | 2580.00 | -860.00 | -25 | 13 | |
| FRTD | Fortitude Group Inc | 47.7273 | -15.9091 | -25 | 321.63 K | |
| VRCI | Verde Science Inc | 8260.00 | -1540.00 | -15.71 | 21.8 K | |
| AFPW | AlumiFuel Power Corporation | 7500.00 | -1250.00 | -14.29 | 2 | |
| PPJE | PPJ Healthcare Enterprises Inc | 1000.00 | -100.00 | -9.09 | 135 | |
| IZNN | IZON Network Inc | 56.10 | -5.10 | -8.33 | 2.5 K | |
| BAJFF | Camrova Resources Inc | 12.00 | -0.21 | -1.72 | 1.35 K | |
| ESINQ | ITT Educational Services Inc | 105.96 | -1.18 | -1.1 | 548.15 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LQWD | LQwD FinTech Corp | 40.60 | -11.2001 | -21.62 | 716 | |
| INTR | Intrepid Metals Corp. | 64.00 | -16.00 | -20 | 56 | |
| FCI | First Canadian Graphite Inc. | 240.00 | -60.00 | -20 | 28 | |
| CDA | Canuc Resources Corporation | 18.00 | -3.00 | -14.29 | 1.01 K | |
| SA-H | Southern Arc Minerals Inc | 3.40 | -0.50 | -12.82 | 14.11 K | |
| SMRV | Smooth Rock Ventures Corp. | 16.80 | -2.40 | -12.5 | 938 | |
| SGN | Scorpio Gold Corporation | 6.66 | -0.72 | -9.76 | 361 | |
| WINS | Winshear Gold Corp | 21.4602 | -2.2201 | -9.38 | 1.41 K | |
| EMR | Emgold Mining Corporation | 50.00 | -5.00 | -9.09 | 162.4 K | |
| MUR | Murchison Minerals Ltd | 27.50 | -2.50 | -8.33 | 831 | |
| AVX | Altair Resources Inc | 21.60 | -1.80 | -7.69 | 417 | |
| STRM | Storm Exploration Inc. | 35.5199 | -2.88 | -7.5 | 17 | |
| WPG | West Point Gold Corp. | 14.50 | -1.00 | -6.45 | 720 | |
| MAX | Max Resource Corp | 38.40 | -2.40 | -5.88 | 354 | |
| EGT | Eguana Technologies Inc | 17.00 | -1.00 | -5.56 | 520 | |
| AVCR | Avricore Health Inc | 15.20 | -0.80 | -5 | 1.39 K | |
| AZR | Azarga Metals Corp | 115.00 | -5.00 | -4.17 | 92.79 K | |
| OYL | CGX Energy Inc | 10.00 | -0.40 | -3.85 | 146.76 K | |
| BKM | Pacific Booker Minerals Inc | 6.20 | -0.20 | -3.13 | 1.76 K | |
| NAR | North Arrow Minerals Inc | 34.00 | -1.00 | -2.86 | 48 | |
| PX | Pelangio Exploration Inc | 3.90 | -0.10 | -2.5 | 10.03 K | |
| FMM | Full Metal Minerals Ltd | 3.9836 | -0.0996 | -2.44 | 4.22 K | |
| KIP | Kiplin Metals Inc | 429.30 | -8.10 | -1.85 | 55.4 K | |
| BRON | Bronco Resources Corp. | 10.60 | -0.20 | -1.85 | 474 | |
| SLG | PetroTal Corp | 21.2546 | -0.3985 | -1.84 | 173.69 K | |
| TNX | TenX Protocols Inc. | 249.6756 | -3.90 | -1.54 | 0 | |
| KTN | Kootenay Silver Inc | 7.70 | -0.10 | -1.28 | 4.24 K |