Losers for 9 December 2009 from 00:00:00 until 23:59:59
Losers for 9 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.5439 | 32.23 B | -0.0463 | -1.29 | 105.13 K |
| SEB | Seaboard Corporation | 1327.7705 | 3.99 B | -28.0856 | -2.07 | 500 |
| PRK | Park National Corp | 29.6258 | 3.67 B | -0.3454 | -1.15 | 27.5 K |
| THM | International Tower Hill Mines Ltd | 6.7156 | 687.15 M | -0.1043 | -1.53 | 408.58 K |
| CIX | Compx International Inc | 3.9157 | 387.93 M | -0.1379 | -3.4 | 1.1 K |
| CATX | Perspective Therapeutics Inc | 7.70 | 362.67 M | -0.10 | -1.28 | 6.52 K |
| GTE | Gran Tierra Energy Inc | 56.20 | 337.17 M | -1.00 | -1.75 | 132.66 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.64 | 325.67 M | -0.06 | -1.62 | 317.67 K |
| FRD | Friedman Industries Inc | 3.8019 | 309.21 M | -0.0473 | -1.23 | 12.3 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.1448 | 279.21 M | -0.1286 | -3.01 | 114.36 K |
| GENC | Gencor Industries IN | 4.8667 | 253.58 M | -0.0533 | -1.08 | 13.05 K |
| ACU | Acme United Corp | 6.357 | 219.87 M | -0.1356 | -2.09 | 18 K |
| PLX | Protalix Biotherapeutics | 77.40 | 195.79 M | -3.60 | -4.44 | 118.48 K |
| USBC | USBC, Inc. | 480.00 | 140.63 M | -120.00 | -20 | 9 |
| VFL | Delaware Florida Insured Muni | 5.5747 | 138.86 M | -0.1586 | -2.77 | 11.4 K |
| SIF | Sifco Industries | 14.6746 | 131.05 M | -0.1906 | -1.28 | 2.4 K |
| IOR | Income Opportunity Realty Trust | 5.80 | 84.37 M | -0.40 | -6.45 | 2.4 K |
| WWR | Westwater Resources | 5039.3999 | 76.03 M | -269.3999 | -5.07 | 90 |
| IBIO | Ibio Inc | 4250.00 | 73.03 M | -250.00 | -5.56 | 2 |
| CVU | CPI Aerostructures | 6.13 | 72.74 M | -0.071 | -1.14 | 2.56 K |
| DIT | Amcon Distributing Company | 56.9647 | 61 M | -1.9509 | -3.31 | 3.4 K |
| OPTT | Ocean Power Tech Inc | 1826.00 | 55.14 M | -36.00 | -1.93 | 164.92 K |
| APT | Alpha Pro Tech | 4.55 | 54.45 M | -0.19 | -4.01 | 280.91 K |
| CPHI | China Pharma Holdings | 378.00 | 45.79 M | -2.00 | -0.53 | 615 |
| FSP | Franklin Street Properties | 5.0408 | 45.77 M | -0.0282 | -0.56 | 399.7 K |
| MXC | Mexco Energy Corp | 8.6444 | 19.44 M | -0.0484 | -0.56 | 100 |
| REED | Reed's, Inc. | 423.5921 | 11.14 M | -2.8815 | -0.68 | 58 |
| TOVX | Theriva Biologics Inc | 3937.50 | 10.6 M | -175.00 | -4.26 | 26 |
| AUMN | Golden Minerals Company | 165.00 | 5.29 M | -6.25 | -3.65 | 73 |
| ITP | IT Tech Packaging Inc | 92.3571 | 3.26 M | -0.4861 | -0.52 | 2.05 K |
| PW | Power REIT | 9.8968 | 2.94 M | -0.0885 | -0.89 | 1.13 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 6.5655 | 2.94 T | -0.14 | -2.09 | 252.66 M |
| TXN | Texas Instruments | 16.9257 | 256.84 B | -0.2214 | -1.29 | 22.73 M |
| AZN | Astrazeneca Plc ADR | 22.3093 | 246.2 B | -0.1722 | -0.77 | 1.97 M |
| TMUS | T-Mobile US | 10.659 | 191.56 B | -0.2867 | -2.62 | 2.24 M |
| PEP | Pepsico Inc | 37.9681 | 189.07 B | -1.0321 | -2.65 | 20.22 M |
| ADBE | Adobe Systems Inc | 35.85 | 102.86 B | -0.23 | -0.64 | 4.42 M |
| MELI | MercadoLibre Inc | 47.7716 | 98.35 B | -0.3294 | -0.68 | 827.48 K |
| CDNS | Cadence Design Systems, Inc. | 6.01 | 90.2 B | -0.11 | -1.8 | 6.4 M |
| CTAS | Cintas Corp | 5.7572 | 82.15 B | -0.0521 | -0.9 | 4.06 M |
| NTES | Netease Inc ADR | 5.6198 | 81.88 B | -0.0931 | -1.63 | 7.55 M |
| ROST | Ross Stores Inc | 9.1165 | 80.78 B | -0.1295 | -1.4 | 5.91 M |
| MPWR | Monolithic Power Sys | 20.2668 | 68.9 B | -0.1025 | -0.5 | 184.6 K |
| WBD | Discovery Inc Series A | 30.71 | 67.87 B | -0.33 | -1.06 | 1.09 M |
| ADSK | Autodesk Inc | 23.74 | 53.12 B | -0.76 | -3.1 | 6.62 M |
| AXON | Axon Enterprise Inc | 4.33 | 51.69 B | -0.04 | -0.92 | 154.3 K |
| TTWO | Take-Two Interactive Software | 7.85 | 46.84 B | -0.05 | -0.63 | 4.07 M |
| IDXX | Idexx Laboratories | 25.76 | 46.28 B | -0.155 | -0.6 | 485.56 K |
| MSTR | Strategy | 8.64 | 36.92 B | -0.162 | -1.84 | 1.04 M |
| KMB | Kimberly-Clark Corp | 41.5422 | 36.11 B | -0.5118 | -1.22 | 3.8 M |
| ERIC | Ericsson ADR | 5.5895 | 33.03 B | -0.047 | -0.83 | 4.72 M |
| ALNY | Alnylam Pharmaceuticals | 16.56 | 29.6 B | -0.32 | -1.9 | 258.1 K |
| ILMN | Illumina Inc | 26.4883 | 29.12 B | -0.467 | -1.73 | 3.18 M |
| TCOM | Trip.com Group Ltd ADR | 18.1866 | 29.09 B | -0.4429 | -2.38 | 3.68 M |
| TSEM | Tower Semiconductor | 14.85 | 28.21 B | -0.15 | -1 | 8.84 K |
| VRSN | Verisign Inc | 18.3253 | 26 B | -0.2181 | -1.18 | 2.91 M |
| FCNCA | First Citizens Bancs | 143.9675 | 25.66 B | -2.3771 | -1.62 | 7 K |
| TROW | T Rowe Price Group | 27.848 | 24.26 B | -0.3964 | -1.4 | 1.79 M |
| PFG | Principal Financial Group Inc | 13.4736 | 24.2 B | -0.105 | -0.77 | 2.39 M |
| ULTA | Ulta Beauty Inc | 17.2866 | 23.27 B | -0.4153 | -2.35 | 192.2 K |
| WWD | Woodward Inc | 21.5358 | 21.05 B | -0.2586 | -1.19 | 298.86 K |
| ZBRA | Zebra Technologies | 27.33 | 18.25 B | -0.33 | -1.19 | 97.88 K |
| EWBC | East West Bancorp | 10.4102 | 18.23 B | -0.2172 | -2.04 | 596.74 K |
| NDSN | Nordson Corp | 22.8588 | 17.35 B | -0.1676 | -0.73 | 318 K |
| PTC | Ptc Inc | 15.25 | 16.32 B | -0.25 | -1.61 | 934.25 K |
| LAMR | Lamar Advertis A | 15.2279 | 15.62 B | -0.2461 | -1.59 | 906 K |
| IESC | Ies Holdings | 6.40 | 15.54 B | -0.12 | -1.84 | 25.1 K |
| LECO | Lincoln Elec Hld | 19.3564 | 15.49 B | -0.1238 | -0.64 | 480 K |
| HAS | Hasbro Inc | 17.9193 | 13.69 B | -0.1127 | -0.62 | 2.25 M |
| AMKR | Amkor Technology | 5.9698 | 13.49 B | -0.1581 | -2.58 | 2.66 M |
| CHKP | Check Point Software | 33.10 | 13.18 B | -0.29 | -0.87 | 1.48 M |
| AEIS | Advanced Energy | 12.2854 | 13.12 B | -0.1176 | -0.95 | 350.3 K |
| ICLR | Icon Plc | 21.25 | 12.78 B | -0.19 | -0.89 | 296.84 K |
| CSGP | Costar Group Inc | 4.06 | 12.61 B | -0.03 | -0.73 | 464.85 K |
| ARWR | Arrowhead Pharma | 5.85 | 12.61 B | -0.25 | -4.1 | 12.85 K |
| NVMI | Nova Ltd | 4.70 | 12.59 B | -0.13 | -2.69 | 295.78 K |
| ALGN | Align Technology | 17.69 | 12.29 B | -0.20 | -1.12 | 364.87 K |
| KTOS | Kratos Defns | 10.0644 | 11.96 B | -0.1656 | -1.62 | 26.97 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1389 | 11.91 B | -0.2767 | -5.11 | 5.45 K |
| VSAT | Viasat Inc | 30.89 | 11.64 B | -0.30 | -0.96 | 108.27 K |
| TECH | Bio-Techne Cp | 14.4146 | 11.24 B | -0.0999 | -0.69 | 453.54 K |
| UMBF | Ump Financial Corp | 29.3334 | 11.17 B | -0.2973 | -1 | 169.1 K |
| WYNN | Wynn Resorts Ltd | 40.0759 | 10.79 B | -0.2354 | -0.58 | 3.4 M |
| SSB | South State Cp | 19.0146 | 10.7 B | -0.10 | -0.52 | 17.5 K |
| CGNX | Cognex Cp | 3.733 | 10.58 B | -0.056 | -1.48 | 741.2 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 10.1559 | 10.5 B | -0.2773 | -2.66 | 9.57 M |
| ONB | Old National Bncp | 7.0825 | 10.27 B | -0.0483 | -0.68 | 519.9 K |
| AAL | American Airlines Group | 4.1763 | 10.12 B | -0.066 | -1.56 | 9.71 M |
| PODD | Insulet Corp | 11.91 | 10.04 B | -0.24 | -1.98 | 219.21 K |
| HSIC | Henry Schein Inc | 19.7311 | 9.94 B | -0.1058 | -0.53 | 1.14 M |
| SIRI | Sirius XM Holdings | 4.9257 | 9.61 B | -0.0794 | -1.59 | 1.11 M |
| RGEN | Repligen Cp | 3.91 | 9.3 B | -0.76 | -16.27 | 187.32 K |
| IONS | Ionis Pharmaceuticals | 10.22 | 9.21 B | -0.31 | -2.94 | 1.61 M |
| CBSH | Commerce Bancshares | 17.5259 | 8.49 B | -0.1899 | -1.07 | 217.78 K |
| MTCH | Match Group Inc | 5.0129 | 8.45 B | -0.0423 | -0.84 | 6.16 M |
| ALKS | Alkermes Plc | 8.64 | 8.26 B | -0.18 | -2.04 | 669.7 K |
| VLY | Valley National Bancorp | 5.3389 | 8.16 B | -0.0362 | -0.67 | 542.12 K |
| TGTX | Tg Therapeuticscmn | 196.875 | 7.64 B | -28.125 | -12.5 | 3 |
| POWL | Powell Inds Inc | 24.5193 | 7.59 B | -1.2481 | -4.84 | 318.52 K |
| GGAL | Grupo Fin Galicia ADR | 3.8646 | 7.55 B | -0.2054 | -5.05 | 84.7 K |
| POOL | Pool Corp | 14.4229 | 7.32 B | -0.1118 | -0.77 | 356.7 K |
| GBCI | Glacier Bancorp Inc | 7.5526 | 6.39 B | -0.0641 | -0.84 | 207.6 K |
| RUSHA | Rush Entpr Cl A | 4.7186 | 6.34 B | -0.0597 | -1.25 | 149.05 K |
| CROX | Crocs Inc | 5.35 | 6.31 B | -0.03 | -0.56 | 1.26 M |
| HWC | Hancock Whitney Corp | 25.5563 | 6.29 B | -0.2505 | -0.97 | 97 K |
| RUSHB | Rush Entpr Cl B | 3.9636 | 6.14 B | -0.1988 | -4.78 | 10.8 K |
| CRUS | Cirrus Logic Inc | 6.16 | 6.11 B | -0.04 | -0.65 | 287.56 K |
| DOX | Amdocs Ltd Ord | 21.5298 | 5.77 B | -0.2498 | -1.15 | 1.2 M |
| SIGI | Selective Ins Group | 11.5176 | 5.6 B | -0.1031 | -0.89 | 83.31 K |
| MIDD | Middleby Corp | 15.26 | 5.43 B | -0.0967 | -0.63 | 155.46 K |
| IEP | Icahn Enterprises | 6.3767 | 5.39 B | -0.1073 | -1.65 | 48.54 K |
| ACIW | Aci Worldwide Inc | 5.50 | 5.27 B | -0.0633 | -1.14 | 286.23 K |
| SVC | Service Properties Trust | 7.5863 | 5.26 B | -0.1854 | -2.39 | 1.87 M |
| OMAB | Grupo Aeroportuario ADR | 5.3146 | 5.23 B | -0.1071 | -1.98 | 40.93 K |
| IRDM | Iridium Comm Inc | 7.5818 | 5.23 B | -0.1127 | -1.46 | 223.8 K |
| SNEX | Stonex Group Inc | 4.5926 | 5.23 B | -0.0563 | -1.21 | 196.76 K |
| GLNG | Golar Lng Ltd | 6.996 | 5.17 B | -0.0651 | -0.92 | 139.6 K |
| JSM | SLM Cp 6% Sr Nt | 4.9118 | 5.05 B | -0.0385 | -0.78 | 346.9 K |
| TFSL | Tfs Financial Corp | 5.863 | 4.84 B | -0.0301 | -0.51 | 404.24 K |
| DIOD | Diodes Inc | 19.69 | 4.75 B | -0.42 | -2.09 | 428.4 K |
| FULT | Fulton Financial Cor | 4.9125 | 4.65 B | -0.1111 | -2.21 | 1.55 M |
| ICUI | I C U Medical Inc | 34.52 | 4.55 B | -0.50 | -1.43 | 118.45 K |
| NSIT | Insight Enterpr | 10.21 | 4.43 B | -0.12 | -1.16 | 120.17 K |
| MAT | Mattel Inc | 14.105 | 4.37 B | -0.1866 | -1.31 | 2.07 M |
| UCB | United Community Banks, Inc. | 14.3866 | 4.33 B | -0.1854 | -1.27 | 422.38 K |
| SKYW | Skywest Inc | 14.6971 | 4.19 B | -0.3389 | -2.25 | 392.37 K |
| ACLS | Axcelis Tech Inc | 4.88 | 4.18 B | -0.08 | -1.61 | 302.57 K |
| WSFS | WSFS Financial Corp | 7.3607 | 4.14 B | -0.1033 | -1.38 | 41.7 K |
| INDB | Independent Bk Corp | 12.9399 | 4.02 B | -0.1899 | -1.45 | 27.8 K |
| CLMT | Calumet Specialty Pr | 9.551 | 4.01 B | -0.5499 | -5.44 | 3.68 M |
| OTTR | Otter Tail Corp | 12.8712 | 3.96 B | -0.1166 | -0.9 | 68.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 98500.00 | 1.11 T | -1248.00 | -1.25 | 910 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 65.68 | 1.11 T | -0.60 | -0.91 | 1.64 M |
| RTX | Raytheon Technologies | 29.2069 | 301.47 B | -0.3554 | -1.2 | 7.68 M |
| NVS | Novartis Ag ADR | 26.241 | 293.87 B | -0.312 | -1.18 | 2.1 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0249 | 249.44 B | -0.1181 | -3.76 | 4.01 M |
| BML-PL | Bank of America Corporation | 7.0631 | 242.47 B | -0.1272 | -1.77 | 31.32 K |
| BAC-PE | Bank of America Corporation | 7.0665 | 230.31 B | -0.1036 | -1.44 | 451.03 K |
| BML-PJ | Bank of America Corporation | 7.0824 | 230.15 B | -0.2322 | -3.17 | 191.32 K |
| C | Citigroup Inc | 28.3586 | 227.75 B | -0.3674 | -1.28 | 39.99 M |
| SAN | Banco Santander ADR | 6.1833 | 209.86 B | -0.2023 | -3.17 | 4.52 M |
| CRM | Salesforce.com Inc | 15.7118 | 161.73 B | -0.0912 | -0.58 | 4.6 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0207 | 159.79 B | -0.0295 | -0.97 | 1.37 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.9778 | 157.27 B | -0.2167 | -3.01 | 2.45 M |
| SONY | Sony Group Corp ADR | 4.7275 | 138.65 B | -0.0399 | -0.84 | 3.69 M |
| LMT | Lockheed Martin Corp | 45.6453 | 137.96 B | -1.3681 | -2.91 | 5.48 M |
| PLD | Prologis Inc | 14.42 | 135.61 B | -0.155 | -1.06 | 1.33 M |
| SYK | Stryker Corp | 41.3653 | 133.54 B | -0.4882 | -1.17 | 2.25 M |
| HDB | Hdfc Bank Ltd ADR | 5.1893 | 119.59 B | -0.1384 | -2.6 | 10.8 M |
| BP | BP Plc ADR | 23.6733 | 111.15 B | -0.1419 | -0.6 | 6.54 M |
| ACN | Accenture Plc | 30.97 | 110.04 B | -0.462 | -1.47 | 5.44 M |
| MCK | Mckesson Corp | 53.7049 | 105.14 B | -0.3617 | -0.67 | 3.16 M |
| KKR | KKR & Co. LP | 4.9589 | 102.49 B | -0.1701 | -3.32 | 90.52 K |
| GSK | Glaxosmithkline Plc ADR | 18.3715 | 101.94 B | -0.2032 | -1.09 | 1.68 M |
| ING | ING Groep N.V. ADR | 4.5738 | 101.02 B | -0.2191 | -4.57 | 6.41 M |
| BCS | Barclays Plc ADR | 10.6104 | 93.81 B | -0.1507 | -1.4 | 4.39 M |
| ELV | Elevance Health Inc | 43.9466 | 84.66 B | -0.3415 | -0.77 | 7.16 M |
| NOC | Northrop Grumman Corp | 35.2981 | 81.78 B | -0.3958 | -1.11 | 2.37 M |
| USB-PH | U.S. Bancorp | 11.5068 | 77.31 B | -0.0871 | -0.75 | 36 K |
| MSI | Motorola Solutions | 26.7591 | 77.26 B | -0.4097 | -1.51 | 6.16 M |
| FDX | Fedex Corp | 73.2842 | 76.28 B | -0.7246 | -0.98 | 3.39 M |
| MFC | Manulife Financial Corp | 8.3362 | 72.82 B | -0.0903 | -1.07 | 1.77 M |
| CI | Cigna Corp | 30.3501 | 72.37 B | -0.2714 | -0.89 | 6.39 M |
| DLR | Digital Realty Trust | 24.7822 | 71.88 B | -0.1343 | -0.54 | 722.4 K |
| DB | Deutsche Bank Ag | 41.4056 | 71.83 B | -0.3007 | -0.72 | 814.22 K |
| TGT | Target Corporation | 28.8581 | 66.76 B | -0.3631 | -1.24 | 6.64 M |
| AJG | Arthur J. Gallagher & Company | 14.6392 | 64.99 B | -0.0989 | -0.67 | 445.5 K |
| NKE | Nike Inc | 13.1805 | 61.3 B | -0.3362 | -2.49 | 23.44 M |
| SRE | Sempra | 16.0616 | 55.9 B | -0.334 | -2.04 | 6.23 M |
| CVE | Cenovus Energy Inc | 15.7771 | 55.03 B | -0.1678 | -1.05 | 1.75 M |
| LHX | L3Harris Technologies Inc | 31.6884 | 53.28 B | -0.2461 | -0.77 | 790.3 K |
| DEO | Diageo Plc ADR | 42.2334 | 52.78 B | -0.4791 | -1.12 | 827.1 K |
| DVN | Devon Energy Corp | 40.329 | 49.94 B | -0.2161 | -0.53 | 4.28 M |
| BDX | Becton Dickinson and Company | 44.4476 | 49.41 B | -0.2251 | -0.5 | 1.47 M |
| WDS | Woodside Energy Group Ltd | 22.4207 | 45.91 B | -0.4717 | -2.06 | 2.78 K |
| VTR | Ventas Inc | 24.4099 | 44.61 B | -0.1505 | -0.61 | 1.1 M |
| LYV | Live Nation Entertainment | 7.57 | 42.71 B | -0.06 | -0.79 | 303.07 K |
| CBRE | CBRE Group Inc | 11.90 | 42.49 B | -0.12 | -1 | 2.2 M |
| A | Agilent Technologies | 18.5125 | 42.22 B | -0.2153 | -1.15 | 4.35 M |
| AIG | American International Group | 18.5333 | 40.56 B | -0.2062 | -1.1 | 5.37 M |
| SYY | Sysco Corp | 17.7928 | 40.32 B | -0.1119 | -0.62 | 4.13 M |
| ADM | Archer Daniels Midland | 19.6633 | 38.78 B | -0.2128 | -1.07 | 3.89 M |
| CCL | Carnival Corp | 23.2487 | 37.98 B | -0.3635 | -1.54 | 4.32 M |
| VMC | Vulcan Materials Company | 40.9837 | 37.29 B | -0.3008 | -0.73 | 1.22 M |
| HEI-A | HEICO Corporation | 5.82 | 36.99 B | -0.0375 | -0.64 | 53.78 K |
| HSY | Hershey Foods Corp | 23.9974 | 36.56 B | -0.1699 | -0.7 | 955.1 K |
| KMB | Kimberly-Clark Corp | 41.5422 | 36.05 B | -0.5118 | -1.22 | 3.8 M |
| PUK | Prudential Public Ltd Company ADR | 10.9511 | 34.05 B | -0.1548 | -1.39 | 108.56 K |
| CCI | Crown Castle International Corp | 21.5061 | 32.18 B | -0.2077 | -0.96 | 1.9 M |
| CNC | Centene Corp | 4.745 | 32.05 B | -0.045 | -0.94 | 1.59 M |
| EL | Estee Lauder Companies | 19.5076 | 30.16 B | -0.1273 | -0.65 | 3.3 M |
| LVS | Las Vegas Sands | 9.6607 | 29.61 B | -0.1393 | -1.42 | 18.39 M |
| ATO | Atmos Energy Corp | 17.7549 | 28.59 B | -0.1256 | -0.7 | 644.4 K |
| DOV | Dover Corp | 24.2368 | 28.07 B | -0.1304 | -0.54 | 1.07 M |
| HUBB | Hubbell Inc B | 32.2448 | 27.45 B | -0.2522 | -0.78 | 142.11 K |
| RF | Regions Financial Corp | 3.5773 | 26.92 B | -0.0836 | -2.28 | 15.59 M |
| ES | Eversource Energy | 14.0376 | 26.75 B | -0.0799 | -0.57 | 1.88 M |
| LH | Laboratory Corp of America Holdings | 59.8062 | 26.15 B | -0.3029 | -0.5 | 712.14 K |
| AER | Aercap Holdings N.V. | 8.7016 | 23.47 B | -0.098 | -1.11 | 217.8 K |
| STE | Steris Corp | 23.8258 | 23.22 B | -0.2729 | -1.13 | 825.3 K |
| PKG | Packaging Corp of America | 13.6297 | 22.94 B | -0.1237 | -0.9 | 780 K |
| STZ | Constellation Brands Inc | 13.5016 | 22.88 B | -0.1605 | -1.17 | 1.62 M |
| MKL | Markel Corp | 338.75 | 22.81 B | -3.35 | -0.98 | 11.37 K |
| MKCV | McCormick & Company, Incorporated | 13.5092 | 22.59 B | -0.1088 | -0.8 | 1 K |
| FICO | Fair Isaac and Company | 18.6955 | 22.42 B | -0.1974 | -1.04 | 345.16 K |
| THC | Tenet Healthcare Corp | 19.04 | 20.89 B | -0.12 | -0.63 | 1.43 M |
| LEN-B | Lennar Corporation | 7.014 | 20.77 B | -0.0555 | -0.79 | 14.86 K |
| ITT | ITT Inc | 13.7863 | 19.6 B | -0.1135 | -0.82 | 3.77 M |
| DD | Du Pont De.Nemours Inc | 10.443 | 19.51 B | -0.0611 | -0.58 | 14.37 M |
| YPF | Ypf Sociedad Anonima ADR | 31.4301 | 19.27 B | -0.4085 | -1.28 | 1.5 K |
| ZBH | Zimmer Biomet Holdings | 49.772 | 18.55 B | -0.4469 | -0.89 | 1.63 M |
| DKS | Dick's Sporting Goods Inc | 14.6665 | 18.35 B | -0.2603 | -1.74 | 2.27 M |
| JHX | James Hardie Industries Se ADR | 5.1051 | 18.04 B | -0.0388 | -0.75 | 8.62 K |
| BBY | Best Buy Company | 24.98 | 17.55 B | -0.2496 | -0.99 | 4.92 M |
| NVR | NVR Inc | 639.41 | 17.22 B | -15.48 | -2.36 | 42.05 K |
| BALL | Ball Corporation | 10.9603 | 16.75 B | -0.1174 | -1.06 | 6.93 M |
| JLL | Jones Lang Lasalle Inc | 50.5422 | 16.72 B | -0.789 | -1.54 | 671.54 K |
| RBA | Ritchie Bros. Auctioneers Inc | 16.8763 | 16.6 B | -0.3298 | -1.92 | 595.8 K |
| CX | Cemex S.A.B. DE C.V. ADR | 8.1866 | 16.46 B | -0.0678 | -0.82 | 12 M |
| KIM | Kimco Realty Corp | 5.8421 | 16.08 B | -0.047 | -0.8 | 13.86 M |
| ONTO | Onto Innovation Inc | 12.87 | 15.91 B | -0.40 | -3.01 | 893.56 K |
| TU | Telus Corp | 3.5311 | 15.18 B | -0.0225 | -0.63 | 596.8 K |
| MAS | Masco Corp | 10.0732 | 15.01 B | -0.0598 | -0.59 | 2.56 M |
| MKC-V | McCormick & Company Incorporated | 13.7777 | 14.24 B | -0.111 | -0.8 | 1 K |
| DOC | Physicians Realty Trust | 8.7802 | 14.14 B | -0.0473 | -0.54 | 3.17 M |
| AEG | Aegon N.V. ADR | 3.0079 | 13.88 B | -0.0583 | -1.9 | 1.37 M |
| UDR | United Dominion Realty Trust | 8.2623 | 13.7 B | -0.1156 | -1.38 | 1.6 M |
| GGG | Graco Inc | 7.186 | 13.53 B | -0.0579 | -0.8 | 680.1 K |
| CRL | Charles River Laboratories Intl | 31.65 | 13.46 B | -0.31 | -0.97 | 681.39 K |
| MOG-A | Moog Inc | 26.1533 | 13.21 B | -0.2357 | -0.89 | 130.63 K |
| BF-B | Brown-Forman Corporation | 9.6689 | 12.86 B | -0.0503 | -0.52 | 1.59 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 3.9591 | -0.6826 | -14.71 | 18.48 K | |
| WPRT | Westport Fuel Systems Inc | 110.80 | -13.70 | -11 | 21.42 K | |
| OCG | Outcrop Silver & Gold Corp | 5.50 | -0.50 | -8.33 | 7.87 K | |
| GDL | Goodfellow Inc | 3.8047 | -0.284 | -6.95 | 1.2 K | |
| LGO | Largo Resources Ltd | 14.00 | -1.00 | -6.67 | 2.74 K | |
| ESM | Euro Sun Mining Inc | 5.6308 | -0.3633 | -6.06 | 1.54 K | |
| STLR | Stllr Gold Inc | 4.08 | -0.24 | -5.56 | 140.4 K | |
| IFP | Interfor Corp | 4.3197 | -0.2066 | -4.56 | 57.8 K | |
| LNR | Linamar Corp | 11.8757 | -0.5488 | -4.42 | 66.62 K | |
| LAR | Lithium Argentina Ag | 3.0395 | -0.1207 | -3.82 | 342.69 K | |
| CG | Centerra Gold Inc | 4.4259 | -0.1641 | -3.58 | 10.84 M | |
| PD | Precision Drilling Corp | 140.40 | -5.20 | -3.57 | 919.65 K | |
| VNP | 5N Plus Inc | 5.49 | -0.20 | -3.51 | 90 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.4232 | -0.1562 | -3.41 | 1.9 K | |
| ALA | AltaGas Ltd | 7.2871 | -0.2241 | -2.98 | 432.79 K | |
| GRT-UN | Granite Real Estate Investment Trust | 5.8194 | -0.1772 | -2.96 | 2.44 K | |
| CRRX | Carerx Corp | 19.6793 | -0.5904 | -2.91 | 75 | |
| RBA | Rb Global Inc | 17.3598 | -0.4929 | -2.76 | 88.64 K | |
| BDI | Black Diamond Group Ltd | 4.5302 | -0.1259 | -2.7 | 62.4 K | |
| BHC | Bausch Health Companies Inc | 13.5756 | -0.369 | -2.65 | 621.32 K | |
| ATS | Ats Corp | 6.80 | -0.18 | -2.58 | 222 K | |
| T | Telus Corp | 3.8718 | -0.1017 | -2.56 | 5.82 M | |
| ITH | International Tower Hill Mines Ltd | 7.47 | -0.18 | -2.35 | 797.4 K | |
| MFC | Manulife Fin | 8.8606 | -0.1925 | -2.13 | 5.74 M | |
| BDT | Bird Construction Inc | 4.6946 | -0.099 | -2.07 | 85.2 K | |
| SEA | Seabridge Gold Inc | 20.4674 | -0.4294 | -2.05 | 49.56 K | |
| BBD-B | Bombardier Inc Series B | 99.9183 | -1.994 | -1.96 | 72.29 K | |
| CAE | Cae Inc | 7.2048 | -0.1427 | -1.94 | 884 K | |
| FM | First Quantum Minerals Ltd | 13.9639 | -0.2748 | -1.93 | 4.19 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.4726 | -0.1422 | -1.87 | 4.94 K | |
| TAL | Petrotal Corp | 119.00 | -2.1506 | -1.78 | 1.68 K | |
| NA | National Bank of Canada | 14.6098 | -0.2619 | -1.76 | 2.35 M | |
| SGY | Surge Energy Inc | 12.365 | -0.2103 | -1.67 | 3.41 K | |
| PGIC | Premium Global Income Split Corp | 60.3756 | -1.0131 | -1.65 | 366 | |
| EIF | Exchange Income Corp | 4.3202 | -0.072 | -1.64 | 14.3 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.907 | -0.1438 | -1.59 | 3.7 K | |
| XTD-PA | TDb Split Corp Pref A | 3.9599 | -0.0625 | -1.55 | 21.9 K | |
| TRX | Trx Gold Corporation | 3.83 | -0.06 | -1.54 | 131.32 K | |
| TKO | Taseko Mines Ltd | 3.89 | -0.06 | -1.52 | 1.42 M | |
| VET | Vermilion Energy Inc | 13.9339 | -0.2117 | -1.5 | 238.2 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.2839 | -0.0496 | -1.49 | 43.97 K | |
| S | Sherritt Intl Rv | 5.2293 | -0.0779 | -1.47 | 2.36 M | |
| HWX | Headwater Exploration Inc | 3.8816 | -0.0571 | -1.45 | 398.5 K | |
| PPL | Pembina Pipeline Corp | 5.6692 | -0.0822 | -1.43 | 326.42 K | |
| IFC | Intact Financial Corp | 24.0277 | -0.3457 | -1.42 | 179.5 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3063 | -0.0475 | -1.42 | 4.3 K | |
| BTE | Baytex Energy Corp | 17.9719 | -0.2518 | -1.38 | 304.52 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.1103 | -0.0987 | -1.37 | 1.54 K | |
| GTE | Gran Tierra Energy Inc | 59.80 | -0.80 | -1.32 | 41.14 K | |
| BBD-A | Bombardier Inc | 113.25 | -1.50 | -1.31 | 22.32 K | |
| CVE | Cenovus Energy Inc | 16.8236 | -0.208 | -1.22 | 4.27 M | |
| CTC | Canadian Tire Corp Ltd | 45.1334 | -0.5572 | -1.22 | 1.55 K | |
| PSI | Pason Systems Inc | 5.7597 | -0.0694 | -1.19 | 127.47 K | |
| FTT | Finning Intl | 10.1313 | -0.1219 | -1.19 | 532.2 K | |
| OBE | Obsidian Energy Ltd | 122.57 | -1.47 | -1.19 | 605.93 K | |
| BYD | Boyd Group Services Inc | 4.0209 | -0.0479 | -1.18 | 12 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.6147 | -0.0419 | -1.15 | 10.45 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.6617 | -0.1691 | -1.14 | 195.09 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.1605 | -0.0819 | -1.13 | 285.88 K | |
| WN-PA | George Weston Prf | 9.0543 | -0.1034 | -1.13 | 1.86 K | |
| TCW | Trican Well | 7.4075 | -0.0843 | -1.13 | 452.93 K | |
| SU | Suncor Energy Inc | 21.2601 | -0.2386 | -1.11 | 7.07 M | |
| MTY | Mty Food Group Inc | 7.2441 | -0.08 | -1.09 | 2.1 K | |
| GFP | Greenfirst Forest Products Inc | 9.2593 | -0.0974 | -1.04 | 2.3 K | |
| TRI | Thomson Reuters Corp | 21.4919 | -0.2217 | -1.02 | 778.73 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.9436 | -0.0809 | -1.01 | 11.66 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.6142 | -0.2006 | -0.96 | 26.11 K | |
| CJT | Cargojet Inc | 5.4743 | -0.0515 | -0.93 | 11.46 K | |
| MG | Magna International Inc | 7.7048 | -0.0719 | -0.92 | 1.16 M | |
| HBM | Hudbay Minerals Inc | 12.2083 | -0.1101 | -0.89 | 934.4 K | |
| MRE | Martinrea International Inc | 6.4684 | -0.0571 | -0.88 | 187.05 K | |
| SLF | Sun Life Financial Inc | 14.0505 | -0.12 | -0.85 | 1.37 M | |
| POW-PD | Power Corporation of Canada Pref D | 8.5345 | -0.0724 | -0.84 | 4.5 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.6317 | -0.0642 | -0.83 | 150 | |
| RY | Royal Bank of Canada | 29.0338 | -0.2385 | -0.81 | 2.82 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.0062 | -0.0323 | -0.8 | 8.95 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1163 | -0.033 | -0.8 | 41.05 K | |
| TVA-B | TVA Group Inc | 12.3795 | -0.0977 | -0.78 | 300 | |
| PDV-PA | Prime Dividend Corp Pref A | 4.0734 | -0.032 | -0.78 | 2.52 K | |
| ONEX | Onex Corp | 21.7668 | -0.1685 | -0.77 | 175.06 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.1335 | -0.0695 | -0.76 | 3.7 K | |
| CGO | Cogeco Inc Sv | 16.7694 | -0.1229 | -0.73 | 8.1 K | |
| ARX | Arc Resources Ltd | 9.3548 | -0.0685 | -0.73 | 597.2 K | |
| NWC | The North West Company Inc | 8.443 | -0.0613 | -0.72 | 30.38 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3335 | -0.0237 | -0.71 | 10.4 K | |
| FRU | Freehold Royalties Ltd | 4.6518 | -0.0314 | -0.67 | 74.14 K | |
| RUS | Russel Metals | 6.471 | -0.043 | -0.66 | 136.5 K | |
| PWF-PA | Power Financial Corp Pref A | 9.757 | -0.0643 | -0.65 | 1.05 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.967 | -0.0514 | -0.64 | 16.35 K | |
| ACO-X | ATCO Ltd | 13.1249 | -0.084 | -0.64 | 89.5 K | |
| FFH | Fairfax Financial Holdings Ltd | 265.0885 | -1.6922 | -0.63 | 29.59 K | |
| BN | Brookfield Corporation | 3.9178 | -0.0246 | -0.62 | 1.49 M | |
| BK-PA | Canadian Banc Corp Pref A | 4.2301 | -0.0248 | -0.58 | 5.4 K | |
| WFG | West Fraser Timber CO Ltd | 14.0956 | -0.0798 | -0.56 | 86 K | |
| OTEX | Open Text Corp | 7.8102 | -0.0441 | -0.56 | 469.6 K | |
| TD | Toronto-Dominion Bank | 17.1595 | -0.0968 | -0.56 | 6.99 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.8003 | -0.0425 | -0.54 | 3.2 K | |
| EQB | EQB Inc | 7.8083 | -0.0416 | -0.53 | 61.4 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4916 | -0.0284 | -0.51 | 9.34 K | |
| AIM | Aimia Inc | 8.8937 | -0.0451 | -0.5 | 383 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 90.50 | 103.02 B | -2.90 | -3.1 | 1.11 K |
| MBGAF | Mercedes-Benz Group AG | 34.6553 | 51.55 B | -0.2012 | -0.58 | 407.1 K |
| LNWO | Light & Wonder, Inc. | 13.99 | 7.18 B | -0.14 | -0.99 | 586.1 K |
| MALG | Microalliance Group Inc. | 22.50 | 913.97 M | -4.50 | -16.67 | 126 |
| GAMI | GAMCO Investors Inc | 18.1882 | 542.7 M | -0.3766 | -2.03 | 40.48 K |
| ELCO | Elcom International Inc | 11.00 | 16.57 M | -2.20 | -16.67 | 24 |
| ITVI | Interact-TV Inc | 9600.00 | 2.46 M | -1800.00 | -15.79 | 0 |
| PSRU | Valiant Eagle Inc | 375.00 | 2.15 M | -25.00 | -6.25 | 366 |
| ICBU | Imd Companies | 7.00 | 1.97 M | -2.50 | -26.32 | 105.1 K |
| VALV | Shengkai Innovations Inc | 9.80 | 1.72 M | -0.10 | -1.01 | 2 K |
| MRNJ | Metatron Inc | 42899.9531 | 1.52 M | -1560.0078 | -3.51 | 0 |
| FCGD | First Colombia Gold Corp | 80.00 | 978.13 K | -45.00 | -36 | 2 |
| VGLS | VG Life Sciences Inc | 623501.1875 | 519.85 K | -16786.5625 | -2.62 | 0 |
| NEOM | NeoMedia Technologies Inc | 19.50 | 508.84 K | -0.30 | -1.52 | 3.93 K |
| CCTL | Coin Citadel | 8.00 | 373.73 K | -1.00 | -11.11 | 251 |
| KEGS | 1812 Brewing Company Inc | 1000.00 | 185.03 K | -400.00 | -28.57 | 53 |
| PJET | Priority Aviation Inc | 500.00 | 98.01 K | -10.00 | -1.96 | 25 |
| USRM | U.S. Stem Cell Inc | 850.00 | 64.15 K | -40.00 | -4.49 | 0 |
| WNBD | Winning Brands Corporation | 4.30 | 27.12 K | -0.10 | -2.27 | 5.19 K |
| CDVIQ | Cal Dive International Inc | 7.11 | 9.86 K | -0.07 | -0.97 | 1.17 M |
| CGLO | Hash Labs Inc | 7.60 | 7.64 K | -1.20 | -13.64 | 10.41 M |
| ESNC | EnSync Inc | 5.60 | 6.81 K | -0.20 | -3.45 | 4.71 K |
| CGIP | Celadon Group Inc | 9.9444 | 5.66 K | -0.1353 | -1.34 | 42.32 K |
| SIMPQ | Simply Inc | 322.50 | 1.55 K | -6.325 | -1.92 | 38 |
| SPOI | SPO Networks Inc | 4.00 | 1.24 K | -0.50 | -11.11 | 973 |
| LITH | US Lithium Corp | 4.204 | 940 | -0.196 | -4.45 | 20 K |
| CYRNQ | CYRNQ | 69.40 | 799 | -2.128 | -2.98 | 4.65 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.6329 | 785 | -0.2009 | -2.27 | 34.57 K |
| PRXIQ | Premier Exhibitions Inc | 11.30 | 491 | -0.10 | -0.88 | 1.9 K |
| PEHD | Perigee Holdings Inc. | 520.00 | 130 | -40.00 | -7.14 | 4 |
| AFPW | AlumiFuel Power Corporation | 3000.00 | -1250.00 | -29.41 | 2 | |
| IZNN | IZON Network Inc | 42.50 | -4.25 | -9.09 | 100 | |
| ASFX | American Scientific Resources Incorporated | 3.56 | -0.32 | -8.25 | 14.56 M | |
| COWI | CoroWare Inc | 2400.00 | -160.00 | -6.25 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RMO | Rainy Mountain Royalty Corp | 4.00 | -2.00 | -33.33 | 480 | |
| OPW | Opawica Explorations Inc | 288.00 | -48.00 | -14.29 | 20.1 K | |
| EGT | Eguana Technologies Inc | 31.00 | -5.00 | -13.89 | 2.75 K | |
| SKEL | Skeleton Coast Uranium Corp. | 228.00 | -36.00 | -13.64 | 29 | |
| CTM | Canterra Minerals Corporation | 3.50 | -0.50 | -12.5 | 100 | |
| KCC | Kincora Copper Limited | 63.00 | -9.00 | -12.5 | 10.12 K | |
| URZ | Urz Energy Corp | 35.00 | -5.00 | -12.5 | 28 | |
| CMIL | Capella Minerals Limited | 15.75 | -2.10 | -11.76 | 505 | |
| REVX | Rev Exploration Corp. | 8.00 | -1.00 | -11.11 | 400 | |
| RPX | Red Pine Exploration Inc | 4.00 | -0.50 | -11.11 | 4.45 K | |
| DEC | Decade Resources Ltd | 6.25 | -0.75 | -10.71 | 2.16 K | |
| GORO | Goldgroup Mining Inc. | 28.50 | -3.42 | -10.71 | 279 | |
| GGA | Goldgroup Mining Inc. | 7.125 | -0.855 | -10.71 | 1.12 K | |
| CTH | CoTec Holdings Corp. | 540.00 | -60.00 | -10 | 0 | |
| MAX | Max Resource Corp | 43.20 | -4.80 | -10 | 71 | |
| STMP | Stamper Oil & Gas Corp | 392.6593 | -43.6288 | -10 | 17 | |
| AEMC | Alaska Energy Metals Corporation | 19.00 | -2.00 | -9.52 | 293 | |
| IDL | Imaging Dynamics Company Ltd | 20.8333 | -2.0834 | -9.09 | 164 | |
| XIM | Ximen Mining Corp | 6.25 | -0.625 | -9.09 | 16 K | |
| BTR | Bonterra Resources Inc | 40.00 | -4.00 | -9.09 | 137 | |
| CUCU | Global Copper Corp. | 4.95 | -0.45 | -8.33 | 1.81 K | |
| MRZL | Mont Royal Resources Limited. | 12.8205 | -1.1655 | -8.33 | 6.64 K | |
| DLTA | Delta Resources Limited | 3.60 | -0.30 | -7.69 | 6.5 K | |
| LOD | Lode Gold Resources Inc. | 21.60 | -1.80 | -7.69 | 167 | |
| AXL | Arrow Exploration Corp | 42.735 | -3.4188 | -7.41 | 1.41 M | |
| MUR | Murchison Minerals Ltd | 32.50 | -2.50 | -7.14 | 610 | |
| BQE | BQE Water Inc | 111.00 | -8.00 | -6.72 | 50.5 K | |
| IB | IBC Advanced Alloys Corp | 8.40 | -0.60 | -6.67 | 4.08 K | |
| VAX | Vantex Resources Ltd | 7.00 | -0.50 | -6.67 | 1.3 K | |
| CTA | Centaurus Energy Inc | 80.00 | -5.00 | -5.88 | 142 | |
| VVTM | VVT Med Inc. | 864.486 | -46.729 | -5.13 | 35 | |
| VRB | Vanadiumcorp Resource Inc | 19.50 | -0.50 | -2.5 | 3.01 K | |
| EON | EON Lithium Corp. | 40.00 | -1.00 | -2.44 | 976 | |
| AVCR | Avricore Health Inc | 18.00 | -0.40 | -2.17 | 2.73 K | |
| SLG | PetroTal Corp | 22.0516 | -0.3985 | -1.78 | 167.98 K | |
| LQWD | LQwD FinTech Corp | 42.70 | -0.70 | -1.61 | 4 | |
| BKM | Pacific Booker Minerals Inc | 7.20 | -0.10 | -1.37 | 2.57 K | |
| OYL | CGX Energy Inc | 11.70 | -0.10 | -0.85 | 35.7 K |