Losers for 28 July 2010 from 00:00:00 until 23:59:59
Losers for 28 July 2010 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 | 28.5143 | 65.31 B | -0.3216 | -1.12 | 108.4 K |
| GSAT | Globalstar | 26.10 | 10.86 B | -0.45 | -1.69 | 27.24 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.5877 | 4.72 B | -0.1959 | -2.89 | 8.77 K |
| SEB | Seaboard Corporation | 1482.4563 | 4.06 B | -41.499 | -2.72 | 1.6 K |
| NOG | Northern Oil and Gas | 121.1792 | 2.56 B | -1.0523 | -0.86 | 42.79 K |
| CET | Central Securities Corp | 7.7952 | 1.6 B | -0.0779 | -0.99 | 15.9 K |
| TMP | Tompkinstrustco | 24.4598 | 1.4 B | -0.5595 | -2.24 | 15.8 K |
| REPX | Riley Exploration Permian Inc | 43.2089 | 785.61 M | -0.8436 | -1.91 | 609 |
| OBE | Obsidian Energy Ltd | 96.5297 | 699.15 M | -0.9034 | -0.93 | 132.71 K |
| BHB | Bar Harbor Bankshares | 6.7645 | 659.91 M | -0.074 | -1.08 | 3.6 K |
| GAU | Galiano Gold Inc | 4.86 | 522.43 M | -0.06 | -1.22 | 62.4 K |
| CIX | Compx International Inc | 6.9298 | 373.14 M | -0.0785 | -1.12 | 3.22 K |
| GTE | Gran Tierra Energy Inc | 56.30 | 316.65 M | -0.30 | -0.53 | 58.71 K |
| FRD | Friedman Industries Inc | 3.6586 | 313.58 M | -0.0478 | -1.29 | 8.4 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.8913 | 281.71 M | -0.3004 | -5.79 | 138.25 K |
| BKTI | Bk Technologies Inc | 9.4879 | 280.81 M | -0.2791 | -2.86 | 1.43 K |
| ELLO | Ellomay Capital Ltd | 5.3521 | 275.66 M | -0.0973 | -1.79 | 8.34 K |
| ACU | Acme United Corp | 7.2739 | 216.88 M | -0.1303 | -1.76 | 7 K |
| PLX | Protalix Biotherapeutics | 64.00 | 199.82 M | -1.90 | -2.88 | 17.89 K |
| MINE | Mayfair Gold Corp. | 180.00 | 189.33 M | -19.50 | -9.77 | 2.28 M |
| INTT | Intest Corp | 3.481 | 165.98 M | -0.145 | -4 | 151.72 K |
| STXS | Stereotaxis Inc | 38.1946 | 143.47 M | -1.3138 | -3.33 | 16.43 K |
| SIF | Sifco Industries | 9.7291 | 137.02 M | -0.2668 | -2.67 | 7.4 K |
| GLU | Gabelli Global Utility | 6.9376 | 115.67 M | -0.077 | -1.1 | 4.5 K |
| WYY | Widepoint Corp | 7.90 | 110.74 M | -0.10 | -1.25 | 223 |
| DXR | Daxor Corp | 8.3736 | 61.01 M | -0.0423 | -0.5 | 2.25 K |
| DIT | Amcon Distributing Company | 45.7364 | 61 M | -2.2004 | -4.59 | 300 |
| CPHI | China Pharma Holdings | 278.0001 | 45.38 M | -5.9999 | -2.11 | 316 |
| FSP | Franklin Street Properties | 5.2177 | 45.28 M | -0.0379 | -0.72 | 221.3 K |
| SDEV | Stablecoin Development Corporation | 203448.625 | 27.66 M | -8097.4531 | -3.83 | 0 |
| IGC | India Globalization Capital Inc | 9.10 | 26.32 M | -0.40 | -4.21 | 1.69 K |
| MPU | Mega Matrix Corp | 3.9569 | 15.36 M | -0.0455 | -1.14 | 22.5 K |
| UUU | Universal Security Instruments | 4.7827 | 10.87 M | -0.0589 | -1.22 | 200 |
| REED | Reed's, Inc. | 547.4999 | 9.89 M | -11.9874 | -2.14 | 56 |
| PLAG | Planet Green Holdings Corp | 700.00 | 8.05 M | -22.50 | -3.11 | 49 |
| ITP | IT Tech Packaging Inc | 42.3871 | 3.03 M | -9.7218 | -18.66 | 315.33 K |
| IPB | Merrill Lynch & Company | 8.816 | -0.0882 | -0.99 | 13.6 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 145.60 | -17.92 | -10.96 | 31 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 76.30 | 1.99 B | -0.80 | -1.04 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.8192 | 4.5 T | -0.0934 | -1.18 | 519.99 M |
| GOOGL | Alphabet Inc Class A | 12.0215 | 4.37 T | -0.2055 | -1.68 | 99.74 M |
| GOOG | Alphabet Inc Class C | 11.9653 | 4.35 T | -0.2046 | -1.68 | 100.21 M |
| MSFT | Microsoft Corporation | 19.5083 | 3.76 T | -0.1579 | -0.8 | 69.7 M |
| MU | Micron Technology | 8.0364 | 989.72 B | -0.1853 | -2.25 | 30.37 M |
| AMD | Advanced Micro Devices | 7.98 | 766.54 B | -0.23 | -2.8 | 30.82 M |
| INTC | Intel Corp | 14.0209 | 491.89 B | -0.1643 | -1.16 | 51.67 M |
| COST | Costco Wholesale | 40.3107 | 422.52 B | -0.4993 | -1.22 | 3.08 M |
| AMAT | Applied Materials | 9.6103 | 414.54 B | -0.2024 | -2.06 | 18.34 M |
| LRCX | Lam Research Corp | 3.5369 | 383.39 B | -0.0832 | -2.3 | 18.26 M |
| TXN | Texas Instruments | 16.6616 | 256.11 B | -0.1585 | -0.94 | 11.96 M |
| KLAC | K L A-Tencor Corp | 17.6271 | 251.82 B | -0.3764 | -2.09 | 2.45 M |
| AMGN | Amgen Inc | 36.364 | 225.7 B | -0.5073 | -1.38 | 4.95 M |
| TMUS | T-Mobile US | 14.0367 | 191.15 B | -0.4461 | -3.08 | 2.04 M |
| WDC | Western Digital Cp | 16.7086 | 190.84 B | -0.565 | -3.27 | 7.59 M |
| PEP | Pepsico Inc | 40.6524 | 188.14 B | -0.3055 | -0.75 | 4.32 M |
| MRVL | Marvell Technology Inc | 13.0921 | 187.19 B | -0.4856 | -3.58 | 22.95 M |
| ADI | Analog Devices | 21.1901 | 182.38 B | -0.5104 | -2.35 | 4.31 M |
| STX | Seagate Technology | 6.6353 | 181.54 B | -0.2016 | -2.95 | 10.25 M |
| QCOM | Qualcomm Inc | 25.9808 | 170.28 B | -0.3084 | -1.17 | 12.47 M |
| IBKR | Interactive Brokers | 4.1083 | 154.47 B | -0.0224 | -0.54 | 1.16 M |
| ISRG | Intuitive Surg Inc | 36.6744 | 140.94 B | -0.5989 | -1.61 | 4.04 M |
| VRTX | Vertex Pharmaceutic | 33.19 | 132.79 B | -0.69 | -2.04 | 719.2 K |
| SBUX | Starbucks Corporation | 9.9932 | 119.3 B | -0.076 | -0.75 | 15.43 M |
| ADBE | Adobe Systems Inc | 28.69 | 106.47 B | -0.53 | -1.81 | 4.45 M |
| EQIX | Equinix Inc | 65.0876 | 102.95 B | -1.7665 | -2.64 | 1.12 M |
| CSX | CSX Corp | 4.4693 | 92.85 B | -0.0237 | -0.53 | 33.65 M |
| MELI | MercadoLibre Inc | 60.4751 | 92.49 B | -1.5408 | -2.48 | 508.21 K |
| CDNS | Cadence Design Systems, Inc. | 6.45 | 91.41 B | -0.17 | -2.57 | 3.54 M |
| MNST | Monster Beverage Cp | 3.4883 | 89.42 B | -0.10 | -2.79 | 11.09 M |
| REGN | Regeneron Pharmaceuticals | 24.0177 | 83.19 B | -0.4272 | -1.75 | 518 K |
| ROST | Ross Stores Inc | 11.3778 | 81.74 B | -0.188 | -1.63 | 7.75 M |
| SNPS | Synopsys Inc | 21.74 | 78.83 B | -0.40 | -1.81 | 792.3 K |
| MDLZ | Mondelez Intl Inc | 20.5249 | 78.53 B | -0.1105 | -0.54 | 7.26 M |
| MPWR | Monolithic Power Sys | 16.3792 | 67.87 B | -0.4443 | -2.64 | 389.2 K |
| COHR | Coherent Inc | 16.0058 | 63.61 B | -0.2448 | -1.51 | 139 K |
| GRMN | Garmin Ltd | 18.0762 | 60.39 B | -0.4193 | -2.27 | 696.4 K |
| FAST | Fastenal Company | 4.0896 | 59.84 B | -0.0209 | -0.51 | 7.41 M |
| TER | Teradyne Inc | 9.3944 | 57.08 B | -0.2668 | -2.76 | 7.32 M |
| ADSK | Autodesk Inc | 28.69 | 54.07 B | -0.46 | -1.58 | 4.07 M |
| NDAQ | Nasdaq Inc | 5.0706 | 53.45 B | -0.0393 | -0.77 | 6.69 M |
| EA | Electronic Arts Inc | 15.6974 | 52.58 B | -0.3497 | -2.18 | 2.76 M |
| FITB | Fifth Third Bancorp | 7.8671 | 51.81 B | -0.2343 | -2.89 | 9.71 M |
| AXON | Axon Enterprise Inc | 4.11 | 48.44 B | -0.14 | -3.29 | 639.1 K |
| TTWO | Take-Two Interactive Software | 10.29 | 47.41 B | -0.30 | -2.83 | 1.15 M |
| IDXX | Idexx Laboratories | 29.54 | 47 B | -0.81 | -2.67 | 1.04 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.887 | 45.21 B | -0.1562 | -0.65 | 597.4 K |
| FLEX | Flextronics Intl Ltd | 4.517 | 44.22 B | -0.0727 | -1.58 | 7.95 M |
| MCHP | Microchip Technology | 10.3819 | 44.2 B | -0.0971 | -0.93 | 3.72 M |
| PAYX | Paychex Inc | 16.0047 | 43.1 B | -0.0891 | -0.55 | 4.11 M |
| ROP | Roper Industries | 56.7114 | 39.95 B | -0.6482 | -1.13 | 657.93 K |
| KDP | Keurig Dr Pepper Inc | 4.1073 | 39.86 B | -0.1579 | -3.7 | 5.36 M |
| NTAP | Netapp Inc | 31.691 | 39.4 B | -0.4258 | -1.33 | 3.94 M |
| EXPE | Expedia Group Inc | 28.193 | 37.69 B | -0.4103 | -1.43 | 2.66 M |
| MSTR | Strategy | 8.158 | 37.4 B | -0.134 | -1.62 | 928.78 K |
| BIDU | Baidu Inc ADR | 79.40 | 37.14 B | -1.67 | -2.06 | 7.75 M |
| VOD | Vodafone Grp Plc ADR | 10.0505 | 36.4 B | -0.1735 | -1.7 | 2.82 M |
| KMB | Kimberly-Clark Corp | 41.7303 | 35.93 B | -0.3238 | -0.77 | 2.39 M |
| HBAN | Huntington Bcshs | 3.5989 | 35.56 B | -0.0989 | -2.67 | 11.91 M |
| NTRS | Northern Trust Corp | 31.8555 | 34.37 B | -0.4146 | -1.28 | 1.07 M |
| ACGL | Arch Capital Grp Ltd | 8.1492 | 33.5 B | -0.0539 | -0.66 | 4.57 M |
| ERIC | Ericsson ADR | 6.3568 | 32.74 B | -0.2694 | -4.07 | 9.2 M |
| ON | On Semiconductor | 7.05 | 31.06 B | -0.11 | -1.54 | 7.04 M |
| BIIB | Biogen Inc | 55.92 | 30.6 B | -1.83 | -3.17 | 7.05 M |
| TCOM | Trip.com Group Ltd ADR | 19.5052 | 29.67 B | -0.1742 | -0.89 | 2.75 M |
| ALNY | Alnylam Pharmaceuticals | 15.23 | 29.03 B | -0.47 | -2.99 | 86.9 K |
| TSEM | Tower Semiconductor | 21.75 | 28.55 B | -0.45 | -2.03 | 28.06 K |
| CTSH | Cognizant Tech Sol | 23.9613 | 27.58 B | -0.1765 | -0.73 | 3.33 M |
| CINF | Cincinnati Financial | 16.6353 | 26.68 B | -0.1861 | -1.11 | 1.3 M |
| SATS | Echostar Corp | 12.5203 | 26.67 B | -0.4528 | -3.49 | 141.26 K |
| VRSN | Verisign Inc | 23.8439 | 26.52 B | -0.3522 | -1.46 | 3.95 M |
| FCNCA | First Citizens Bancs | 180.7887 | 25.44 B | -3.3123 | -1.8 | 6.4 K |
| INCY | Incyte Corp | 12.79 | 24.64 B | -0.34 | -2.59 | 1.4 M |
| PFG | Principal Financial Group Inc | 14.5352 | 24.37 B | -0.3558 | -2.39 | 3.14 M |
| VRSK | Verisk Analytics Inc | 27.7611 | 23.74 B | -0.4576 | -1.62 | 270.3 K |
| UTHR | United Therapeutic | 46.95 | 22.72 B | -4.51 | -8.76 | 2.38 M |
| ENTG | Entegris Inc | 4.4618 | 21.96 B | -0.1819 | -3.92 | 2.65 M |
| WWD | Woodward Inc | 25.989 | 21.03 B | -0.6717 | -2.52 | 380.69 K |
| MKSI | Mks Instruments Inc | 17.6856 | 19.77 B | -0.164 | -0.92 | 408.2 K |
| VTRS | Viatris Inc | 14.5158 | 18.96 B | -0.1459 | -1 | 5.44 M |
| EVRG | Evergy Inc | 13.2271 | 18.93 B | -0.1145 | -0.86 | 848.2 K |
| SSNC | SS&C Technologies | 7.4588 | 18.72 B | -0.1158 | -1.53 | 132.4 K |
| LSCC | Lattice Semicond | 5.59 | 18.19 B | -0.18 | -3.12 | 1.8 M |
| EWBC | East West Bancorp | 11.4082 | 18.06 B | -1.4278 | -11.12 | 4.03 M |
| NWS | News Cp Cl B | 12.8969 | 17.95 B | -0.2371 | -1.81 | 1.75 M |
| LNT | Alliant Energy Corp | 10.455 | 17.69 B | -0.0694 | -0.66 | 611.37 K |
| GEN | Gen Digital Inc | 5.2432 | 17.65 B | -0.1144 | -2.14 | 13.05 M |
| NDSN | Nordson Corp | 26.4852 | 17.2 B | -0.4355 | -1.62 | 231.2 K |
| AKAM | Akamai Technologies | 44.03 | 16.94 B | -0.30 | -0.68 | 4.45 M |
| NBIX | Neurocrine Bioscienc | 5.46 | 16.76 B | -0.16 | -2.85 | 243.59 K |
| JAZZ | Jazz Pharma Plc | 8.40 | 16.65 B | -0.20 | -2.33 | 492.1 K |
| PTC | Ptc Inc | 17.86 | 16.39 B | -0.36 | -1.98 | 2.05 M |
| STRL | Sterling Constructio | 12.40 | 16.17 B | -0.32 | -2.52 | 150.51 K |
| PNFP | Pinnacle Finl Ptnrs | 9.0704 | 15.8 B | -0.1837 | -1.99 | 155.8 K |
| LAMR | Lamar Advertis A | 15.9384 | 15.7 B | -0.4307 | -2.63 | 656.3 K |
| LECO | Lincoln Elec Hld | 20.8704 | 15.12 B | -0.541 | -2.53 | 319.2 K |
| COO | Cooper Companies | 9.6654 | 15.01 B | -0.1542 | -1.57 | 957.6 K |
| LULU | Lululemon Athletica | 20.065 | 14.51 B | -0.53 | -2.57 | 1.22 M |
| UHAL | A M E R C O | 6.1836 | 14.47 B | -0.054 | -0.87 | 702 K |
| APA | Apa Corp | 69.2127 | 14.37 B | -0.4033 | -0.58 | 3.54 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 77.82 | 1.14 T | -0.69 | -0.88 | 3.45 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 116615.00 | 1.14 T | -1085.00 | -0.92 | 328 |
| LLY | Eli Lilly and Company | 24.0159 | 1.1 T | -0.2896 | -1.19 | 10.42 M |
| JPM | JP Morgan Chase & Company | 26.8121 | 956.39 B | -0.2461 | -0.91 | 23.95 M |
| V | Visa Inc | 16.772 | 674.6 B | -0.319 | -1.87 | 25.2 M |
| MA | Mastercard Inc | 19.3264 | 493.34 B | -0.3809 | -1.93 | 8.83 M |
| BAC | Bank of America Corporation | 10.8016 | 446.56 B | -0.1544 | -1.41 | 110.13 M |
| ORCL | Oracle Corporation | 20.0879 | 435.1 B | -0.2399 | -1.18 | 21.2 M |
| GE | General Electric Company | 56.3058 | 380.47 B | -0.456 | -0.8 | 10.95 M |
| UNH | Unitedhealth Group Inc | 23.7852 | 371.19 B | -0.3529 | -1.46 | 7.98 M |
| PG | Procter & Gamble Company | 42.1451 | 340.39 B | -0.2554 | -0.6 | 7.84 M |
| HD | Home Depot | 19.313 | 332.7 B | -0.3439 | -1.75 | 13.92 M |
| MRK | Merck & Company | 19.6221 | 322.72 B | -0.2485 | -1.25 | 10.18 M |
| PM | Philip Morris International Inc | 24.4994 | 289.9 B | -0.144 | -0.58 | 5.19 M |
| WFC | Wells Fargo & Company | 18.3853 | 264.66 B | -0.2096 | -1.13 | 23.94 M |
| SHEL | Royal Dutch Shell Plc ADR | 55.91 | 248.59 B | -0.90 | -1.58 | 1.79 M |
| SAP | SAP Ag ADR | 35.4438 | 240.71 B | -0.5322 | -1.48 | 1.47 M |
| BML-PJ | Bank of America Corporation | 8.2484 | 231.21 B | -0.045 | -0.54 | 15.72 K |
| C | Citigroup Inc | 30.0484 | 226.82 B | -0.5143 | -1.68 | 33.19 M |
| SAN | Banco Santander ADR | 5.2205 | 209.58 B | -0.0574 | -1.09 | 6.66 M |
| MCD | McDonald's Corporation | 45.5827 | 191.78 B | -0.4116 | -0.89 | 6.71 M |
| SCHW | The Charles Schwab Corp | 12.2353 | 187.81 B | -0.1958 | -1.58 | 10.2 M |
| BA | Boeing Company | 53.1229 | 183.86 B | -1.0258 | -1.89 | 5.54 M |
| DIS | Walt Disney Company | 28.9677 | 178.16 B | -0.2042 | -0.7 | 6.09 M |
| NEE | Nextera Energy | 9.1519 | 176.68 B | -0.1259 | -1.36 | 6.51 M |
| BX | Blackstone Inc | 4.9842 | 176.31 B | -0.0932 | -1.84 | 3.42 M |
| TJX | TJX Companies | 8.4571 | 175.45 B | -0.1279 | -1.49 | 13.91 M |
| ETN | Eaton Corp | 25.3327 | 172.82 B | -0.1742 | -0.68 | 4.3 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 39.8497 | 163.61 B | -0.7119 | -1.76 | 299 K |
| CRM | Salesforce.com Inc | 24.1726 | 161.76 B | -0.17 | -0.7 | 4.66 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.4227 | 156.44 B | -0.1239 | -2.23 | 1.64 M |
| PFE | Pfizer Inc | 7.3163 | 154.18 B | -0.1317 | -1.77 | 42.53 M |
| DHR | Danaher Corp | 15.2474 | 147.18 B | -0.1163 | -0.76 | 8.35 M |
| SONY | Sony Group Corp ADR | 4.9374 | 139.88 B | -0.0268 | -0.54 | 8.29 M |
| UL | Unilever Plc ADR | 19.7853 | 136.93 B | -0.1827 | -0.91 | 1.04 M |
| GLW | Corning Inc | 12.0331 | 135.89 B | -0.2316 | -1.89 | 17.59 M |
| CB | Chubb Ltd | 34.3229 | 134.37 B | -0.324 | -0.94 | 4.77 M |
| SYK | Stryker Corp | 38.4534 | 132.64 B | -0.5253 | -1.35 | 2.35 M |
| BMY | Bristol-Myers Squibb Company | 14.6109 | 132.45 B | -0.1164 | -0.79 | 8.07 M |
| PGR | Progressive Corp | 11.5108 | 124.38 B | -0.2033 | -1.74 | 2.61 M |
| NEM | Newmont Mining Corp | 39.1803 | 123.56 B | -0.2688 | -0.68 | 10.94 M |
| BTI | British American Tobacco Industries ADR | 13.8782 | 123.03 B | -0.1889 | -1.34 | 314.6 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.8215 | 121.81 B | -0.1412 | -1.58 | 9.75 M |
| SPGI | S&P Global Inc | 23.4645 | 121.15 B | -0.3729 | -1.56 | 1.18 M |
| LOW | Lowe's Companies | 15.5835 | 114.25 B | -0.3388 | -2.13 | 11.21 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.7346 | 112.56 B | -0.1902 | -1.19 | 4.49 M |
| ENB | Enbridge Inc | 11.0452 | 112.24 B | -0.2496 | -2.21 | 600.6 K |
| MDT | Medtronic Inc | 24.6841 | 112.12 B | -0.6365 | -2.51 | 5.51 M |
| BP | BP Plc ADR | 16.2512 | 110.43 B | -0.125 | -0.76 | 18.1 M |
| ACN | Accenture Plc | 29.4816 | 109.08 B | -0.3476 | -1.17 | 4.18 M |
| IBN | Icici Bank Ltd ADR | 5.8547 | 107.89 B | -0.1388 | -2.32 | 13.3 M |
| TT | Trane Technologies Plc | 18.2905 | 105.44 B | -0.1454 | -0.79 | 4.23 M |
| GSK | Glaxosmithkline Plc ADR | 16.298 | 104.47 B | -0.1485 | -0.9 | 1.59 M |
| MCK | Mckesson Corp | 56.7468 | 102.58 B | -1.0194 | -1.76 | 2.85 M |
| ING | ING Groep N.V. ADR | 5.3297 | 100.7 B | -0.0384 | -0.72 | 3.16 M |
| PNC | PNC Bank | 37.8243 | 100.45 B | -1.0593 | -2.72 | 5.69 M |
| USB | U.S. Bancorp | 14.6823 | 100.01 B | -0.2083 | -1.4 | 7.21 M |
| PWR | Quanta Services | 21.4434 | 99.36 B | -0.2757 | -1.27 | 1.87 M |
| BN | Brookfield Corporation | 3.9659 | 98.9 B | -0.0238 | -0.6 | 4.29 M |
| CNQ | Canadian Natural Resources | 9.3346 | 97.41 B | -0.237 | -2.48 | 3.7 M |
| EQNR | Equinor ASA ADR | 9.9297 | 97.37 B | -0.0654 | -0.65 | 874.1 K |
| KKR | KKR & Co. LP | 5.4939 | 95.9 B | -0.1489 | -2.64 | 789.2 K |
| BCS | Barclays Plc ADR | 12.2327 | 94.28 B | -0.1285 | -1.04 | 3.52 M |
| VLO | Valero Energy Corp | 9.7269 | 92.11 B | -0.2057 | -2.07 | 14.97 M |
| WMB | Williams Companies | 7.2135 | 87.88 B | -0.1075 | -1.47 | 5.51 M |
| ELV | Elevance Health Inc | 40.3724 | 86.25 B | -1.5647 | -3.73 | 5.78 M |
| ICE | Intercontinental Exchange | 18.2018 | 84.51 B | -0.0939 | -0.51 | 2.01 M |
| ITW | Illinois Tool Works Inc | 29.8138 | 83.88 B | -0.1651 | -0.55 | 3.14 M |
| MCO | Moody's Corp | 18.8714 | 82.8 B | -0.2001 | -1.05 | 1.5 M |
| NGG | National Grid Transco Plc ADR | 16.664 | 79.91 B | -0.2457 | -1.45 | 811.67 K |
| E | Eni S.P.A. ADR | 15.4181 | 79.36 B | -0.1628 | -1.04 | 705.6 K |
| TRV | The Travelers Companies Inc | 34.9858 | 78.34 B | -0.2018 | -0.57 | 4.46 M |
| MSI | Motorola Solutions | 24.2061 | 76.45 B | -0.1891 | -0.78 | 8.64 M |
| NWG | Natwest Group Plc ADR | 9.2312 | 76.33 B | -0.2709 | -2.85 | 347.88 K |
| NSC | Norfolk Southern Corp | 39.1555 | 75.01 B | -0.3424 | -0.87 | 5.76 M |
| CL | Colgate-Palmolive Company | 28.9255 | 74.26 B | -0.2518 | -0.86 | 5.58 M |
| SU | Suncor Energy Inc | 19.1059 | 74.07 B | -0.3183 | -1.64 | 5.06 M |
| CI | Cigna Corp | 27.505 | 73.56 B | -1.0506 | -3.68 | 3.68 M |
| MFC | Manulife Financial Corp | 7.6816 | 73.37 B | -0.0559 | -0.72 | 2.04 M |
| BSX | Boston Scientific Corp | 5.69 | 73.13 B | -0.21 | -3.56 | 18.4 M |
| DLR | Digital Realty Trust | 32.7704 | 72.06 B | -0.1749 | -0.53 | 1.26 M |
| URI | United Rentals | 12.3581 | 70.8 B | -0.3293 | -2.6 | 2.35 M |
| MS-PA | Morgan Stanley | 10.7805 | 68.38 B | -0.3199 | -2.88 | 59.95 K |
| TRP | Tc Energy Corp | 15.5618 | 68.21 B | -0.1474 | -0.94 | 402.4 K |
| ALL | Allstate Corp | 19.8583 | 68.19 B | -0.2531 | -1.26 | 4.15 M |
| GS-PD | The Goldman Sachs Group Inc | 9.0864 | 68.12 B | -0.0541 | -0.59 | 66.73 K |
| TDG | Transdigm Group Inc | 23.028 | 67.63 B | -0.1752 | -0.76 | 226.4 K |
| CRH | CRH Plc ADR | 13.498 | 66.93 B | -0.3064 | -2.22 | 60.7 K |
| TGT | Target Corporation | 33.212 | 66.64 B | -0.2116 | -0.63 | 4.25 M |
| AJG | Arthur J. Gallagher & Company | 17.3805 | 64.71 B | -0.4388 | -2.46 | 797.6 K |
| TFC | Truist Financial Corp | 14.5232 | 64.61 B | -0.3012 | -2.03 | 5.73 M |
| NKE | Nike Inc | 15.6752 | 62.47 B | -0.1222 | -0.77 | 8.46 M |
| NUE | Nucor Corp | 26.0689 | 62.39 B | -0.1648 | -0.63 | 2.79 M |
| RELX | Relx Plc ADR | 5.0161 | 62.14 B | -0.0334 | -0.66 | 127.2 K |
| AFL | Aflac Inc | 16.9112 | 62.07 B | -0.4064 | -2.35 | 13.27 M |
| TEL | TE Connectivity Ltd | 20.0518 | 62.04 B | -0.2996 | -1.47 | 1.73 M |
| MET | Metlife Inc | 26.2184 | 61.66 B | -0.2201 | -0.83 | 5.93 M |
| D | Dominion Resources | 22.3296 | 59.06 B | -0.1506 | -0.67 | 2.6 M |
| DAL | Delta Air Lines Inc | 9.9449 | 58.67 B | -0.1465 | -1.45 | 5.14 M |
| OXY | Occidental Petroleum Corp | 48.3495 | 58.63 B | -0.6498 | -1.33 | 4.34 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WPRT | Westport Fuel Systems Inc | 193.70 | -24.70 | -11.31 | 25.08 K | |
| TGO | Terago Inc | 5.51 | -0.31 | -5.33 | 5.4 K | |
| WRG | Western Energy Services Corp | 456.00 | -24.00 | -5 | 248 | |
| QBR-A | Quebecor Inc | 6.5876 | -0.3298 | -4.77 | 188 | |
| OGC | Oceanagold Corp | 7.3245 | -0.3566 | -4.64 | 354.73 K | |
| TLG | Troilus Gold Corp | 8.80 | -0.40 | -4.35 | 153 | |
| S | Sherritt Intl Rv | 5.9799 | -0.2374 | -3.82 | 887.15 K | |
| GIB-A | CGI Inc | 14.7354 | -0.5847 | -3.82 | 2.36 M | |
| CCL-B | CCL Industries Inc | 4.6505 | -0.1844 | -3.81 | 122.33 K | |
| CFP | Canfor Corp | 8.20 | -0.30 | -3.53 | 130.9 K | |
| PGIC | Premium Global Income Split Corp | 33.4295 | -1.2155 | -3.51 | 808 | |
| RCI-B | Rogers Communications Inc | 19.789 | -0.6895 | -3.37 | 3.72 M | |
| RCI-A | Rogers Communications Inc | 20.7521 | -0.7166 | -3.34 | 1.71 K | |
| WFG | West Fraser Timber CO Ltd | 14.565 | -0.4628 | -3.08 | 73.2 K | |
| ATX | ATEX Resources Inc. | 9.90 | -0.30 | -2.94 | 200 | |
| IAG | IA Financial Corp Inc | 20.6556 | -0.6239 | -2.93 | 223.6 K | |
| ACO-X | ATCO Ltd | 15.1498 | -0.4395 | -2.82 | 27.13 K | |
| OTEX | Open Text Corp | 8.0289 | -0.2302 | -2.79 | 406 K | |
| CCO | Cameco Corp | 21.6407 | -0.5936 | -2.67 | 1.06 M | |
| TECK-A | Teck Resources Limited | 27.3112 | -0.7433 | -2.65 | 9.93 K | |
| BYD | Boyd Group Services Inc | 4.6076 | -0.1179 | -2.49 | 10.7 K | |
| PD | Precision Drilling Corp | 148.80 | -3.80 | -2.49 | 434.52 K | |
| CJR-B | Corus Entertainment Inc | 8.4323 | -0.2068 | -2.39 | 98.7 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.1118 | -0.2388 | -2.31 | 3.54 M | |
| NOA | North American Construction Group Ltd | 8.3396 | -0.1966 | -2.3 | 83.7 K | |
| TOT | Total Energy Services Inc | 6.1737 | -0.126 | -2 | 9.48 K | |
| POU | Paramount Resources Ltd | 8.1506 | -0.1646 | -1.98 | 38.24 K | |
| ENB | Enbridge Inc | 11.3297 | -0.2287 | -1.98 | 1.5 M | |
| CAS | Cascades Inc | 4.3393 | -0.0871 | -1.97 | 88.25 K | |
| BU | Burcon Nutrascience Corp | 115.7982 | -2.3159 | -1.96 | 937 | |
| X | TMX Group Ltd | 3.6786 | -0.0729 | -1.94 | 812.06 K | |
| BTE | Baytex Energy Corp | 23.2006 | -0.4571 | -1.93 | 208.2 K | |
| KEY | Keyera Corp | 5.3912 | -0.1051 | -1.91 | 153.9 K | |
| AIM | Aimia Inc | 8.8395 | -0.1716 | -1.9 | 1.46 M | |
| ACX | Act Energy Technologies Ltd | 3.2925 | -0.0628 | -1.87 | 25.65 K | |
| BBD-A | Bombardier Inc | 119.00 | -2.25 | -1.86 | 59.03 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.8732 | -0.1557 | -1.72 | 7.89 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.355 | -0.1443 | -1.7 | 5.09 K | |
| HLF | High Liner | 3.5137 | -0.0603 | -1.69 | 5.8 K | |
| MX | Methanex Corp | 16.7962 | -0.2853 | -1.67 | 294 K | |
| BBD-B | Bombardier Inc Series B | 106.816 | -1.799 | -1.66 | 127.44 K | |
| CVE | Cenovus Energy Inc | 20.5535 | -0.3429 | -1.64 | 1.88 M | |
| WCN | Waste Connections Inc | 25.2994 | -0.4063 | -1.58 | 96.93 K | |
| PNP | Pinetree Capital Ltd | 250.00 | -4.00 | -1.57 | 878 | |
| GAU | Galiano Gold Inc | 5.03 | -0.08 | -1.57 | 25.3 K | |
| TPX-B | Molson Coors Canada Inc | 31.8801 | -0.5061 | -1.56 | 1.13 K | |
| OVV | Ovintiv Inc | 107.0932 | -1.6659 | -1.53 | 493.5 K | |
| BCE | BCE Inc | 12.843 | -0.1959 | -1.5 | 2.4 M | |
| OBE | Obsidian Energy Ltd | 143.08 | -2.17 | -1.49 | 593.17 K | |
| MFI | Maple Leaf Foods | 5.5397 | -0.0833 | -1.48 | 55.52 K | |
| AGI | Alamos Gold Inc Cls A | 12.1562 | -0.1822 | -1.48 | 272.52 K | |
| LNR | Linamar Corp | 15.105 | -0.2259 | -1.47 | 88.53 K | |
| QBR-B | Quebecor Inc | 6.5734 | -0.0983 | -1.47 | 243.6 K | |
| AUMN | Golden Minerals Company | 7.39 | -0.11 | -1.47 | 3.7 K | |
| TECK-B | Teck Resources Limited | 26.6583 | -0.3919 | -1.45 | 3.74 M | |
| EDR | Endeavour Silver Corp | 3.1274 | -0.0454 | -1.43 | 26.35 K | |
| WJX | Wajax Corp | 9.506 | -0.1371 | -1.42 | 12.08 K | |
| STN | Stantec Inc | 10.1969 | -0.1451 | -1.4 | 60.9 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.5504 | -0.1629 | -1.39 | 2.1 K | |
| MTL | Mullen Group Ltd | 6.5728 | -0.0896 | -1.34 | 380.3 K | |
| SU | Suncor Energy Inc | 19.8349 | -0.2702 | -1.34 | 3.31 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.18 | -0.0569 | -1.34 | 19.6 K | |
| DII-B | Dorel Industries Inc | 9.9856 | -0.1359 | -1.34 | 15.55 K | |
| T | Telus Corp | 4.7915 | -0.0629 | -1.3 | 2.63 M | |
| CCA | Cogeco Communications Inc | 21.2184 | -0.2764 | -1.29 | 28.35 K | |
| EQB | EQB Inc | 7.6548 | -0.0997 | -1.29 | 536.2 K | |
| CGI | CDN General Inv | 8.47 | -0.1065 | -1.24 | 10.49 K | |
| ESI | Ensign Energy Services Inc | 3.44 | -0.0429 | -1.23 | 136.95 K | |
| EXE | Extendicare Inc | 3.0926 | -0.0384 | -1.23 | 87.07 K | |
| TCL-A | Transcontinental Inc | 6.1497 | -0.0756 | -1.21 | 82.64 K | |
| MRE | Martinrea International Inc | 6.6644 | -0.0816 | -1.21 | 34.74 K | |
| CAE | Cae Inc | 8.3464 | -0.0936 | -1.11 | 552.85 K | |
| BNE | Bonterra Energy Corp | 20.1094 | -0.2172 | -1.07 | 6.6 K | |
| TFII | Tfi International Inc | 6.5413 | -0.0701 | -1.06 | 129.5 K | |
| TXG | Torex Gold Resources Inc | 9.4593 | -0.0995 | -1.04 | 58.67 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.7308 | -0.0884 | -1 | 4.28 K | |
| TIH | Toromont Ind | 10.916 | -0.1092 | -0.99 | 168.94 K | |
| VNP | 5N Plus Inc | 5.25 | -0.05 | -0.94 | 13.1 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.0907 | -0.1241 | -0.94 | 6 K | |
| FFH | Fairfax Financial Holdings Ltd | 292.9353 | -2.7157 | -0.92 | 36.5 K | |
| CFF | Conifex Timber Inc | 6.8999 | -0.0633 | -0.91 | 26.1 K | |
| CGO | Cogeco Inc Sv | 18.311 | -0.1676 | -0.91 | 400 | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3399 | -0.0386 | -0.88 | 27.92 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 3.0317 | -0.0266 | -0.87 | 6.62 K | |
| PWF-PA | Power Financial Corp Pref A | 11.0292 | -0.0952 | -0.86 | 104 | |
| CSH-UN | Chartwell Retirement Residences | 3.5236 | -0.0292 | -0.82 | 100.48 K | |
| EMA | Emera Incorporated | 12.5395 | -0.0987 | -0.78 | 195.83 K | |
| IGM | Igm Financial Inc | 16.9266 | -0.1297 | -0.76 | 151.37 K | |
| ONEX | Onex Corp | 25.5004 | -0.1879 | -0.73 | 144.25 K | |
| LAS-A | Lassonde Industries Inc | 42.486 | -0.309 | -0.72 | 1.2 K | |
| IFP | Interfor Corp | 3.8783 | -0.0282 | -0.72 | 6.4 K | |
| NPI | Northland Power Inc | 5.3322 | -0.0375 | -0.7 | 157.08 K | |
| CG | Centerra Gold Inc | 5.3898 | -0.037 | -0.68 | 418.5 K | |
| DSG | Descartes Sys | 5.85 | -0.04 | -0.68 | 146.34 K | |
| CHR | Chorus Aviation Inc | 25.2871 | -0.1697 | -0.67 | 116.79 K | |
| TRP | TC Energy Corp | 15.3944 | -0.1019 | -0.66 | 1.88 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.0479 | -0.0454 | -0.64 | 300 | |
| MFC | Manulife Fin | 8.0628 | -0.0514 | -0.63 | 4.89 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 10.8873 | -0.0665 | -0.61 | 3.33 K | |
| TXP | Touchstone Exploration Inc | 47.5491 | -0.2868 | -0.6 | 89.49 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 35.8018 | 51.84 B | -0.3822 | -1.06 | 160.3 K |
| LNWO | Light & Wonder, Inc. | 10.61 | 6.93 B | -0.57 | -5.1 | 577.4 K |
| GAMI | GAMCO Investors Inc | 15.7488 | 549.17 M | -0.2048 | -1.28 | 16.71 K |
| NTPIF | Nam Tai Property Inc. | 4.25 | 286.21 M | -0.11 | -2.52 | 35.6 K |
| EARI | Entertainment Arts Research Inc | 69.00 | 1.66 M | -3.60 | -4.96 | 161 |
| FCGD | First Colombia Gold Corp | 65.00 | 978.13 K | -60.00 | -48 | 1 |
| ERHE | ERHC Energy Inc | 29.00 | 863.83 K | -0.50 | -1.69 | 51.53 K |
| VGLS | VG Life Sciences Inc | 503597.125 | 485.2 K | -11990.4063 | -2.33 | 0 |
| CCTL | Coin Citadel | 5.00 | 373.73 K | -1.40 | -21.88 | 2.31 K |
| PCHK | Pacific Conquest Holdings Inc | 5000.00 | 120.05 K | -1875.00 | -27.27 | 3 |
| WDBG | Woodbrook Group Holdings Inc | 180.1802 | 70.27 K | -45.045 | -20 | 0 |
| COSG | Cosmos Group Holdings Inc | 402010.0625 | 34.95 K | -100502.50 | -20 | 0 |
| ERINQ | Erin Energy Corporation | 9.1917 | 21.53 K | -0.2464 | -2.61 | 46.68 K |
| XDSL | mPhase Technologies Inc | 70.00 | 16.8 K | -1.00 | -1.41 | 154 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.96 | 14.07 K | -0.10 | -1.98 | 41.56 K |
| CDVIQ | Cal Dive International Inc | 6.27 | 9.86 K | -0.07 | -1.1 | 636.87 K |
| CGIP | Celadon Group Inc | 15.1051 | 5.66 K | -0.2513 | -1.64 | 53.51 K |
| CBKCQ | Christopher & Banks Corporation | 6.814 | 3.86 K | -0.1227 | -1.77 | 138.03 K |
| SIMPQ | Simply Inc | 147.50 | 1.55 K | -2.50 | -1.67 | 3 |
| TXIC | Tongxin International Ltd | 4.16 | 1.45 K | -0.14 | -3.26 | 41.41 K |
| YVRLF | Liquid Media Group Ltd. | 46.402 | 482 | -0.998 | -2.11 | 70 |
| EFIR | EGPI Firecreek Inc | 360000.00 | 476 | -40000.00 | -10 | 0 |
| USMJ | North American Cannabis Holdings Inc | 200.00 | 235 | -30.00 | -13.04 | 3 |
| SYNE | Synthesis Energy Systems Inc | 71.68 | 157 | -0.64 | -0.88 | 415 |
| PARD | Poniard Pharmaceuticals Inc | 23.408 | 149 | -0.992 | -4.07 | 4.57 K |
| FONU | FonU2 Inc | 20.00 | -20.00 | -50 | 1 | |
| ONCI | On4 Communications Inc | 13.50 | -4.50 | -25 | 358 K | |
| ANDI | Andiamo Corporation | 133.70 | -27.30 | -16.96 | 514 | |
| PDGO | Paradigm Oil and Gas Inc | 3.55 | -0.44 | -11.03 | 29.23 K | |
| NPHC | Nutra Pharma Corp | 9.60 | -0.60 | -5.88 | 12.94 K | |
| PMMEF | Premium Exploration Inc | 4.004 | -0.195 | -4.64 | 45.5 K | |
| HOKUQ | Hoku Corporation | 3.11 | -0.13 | -4.01 | 50.58 K | |
| IZNN | IZON Network Inc | 67.15 | -0.85 | -1.25 | 8.29 K | |
| ESINQ | ITT Educational Services Inc | 80.93 | -0.85 | -1.04 | 1.02 M | |
| SGLRF | Spyglass Resources Corp | 3.29 | -0.0274 | -0.83 | 243.41 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ROAR | Lion Rock Resources Inc. | 4.00 | -1.00 | -20 | 1.59 K | |
| REG | Regulus Resources Inc | 6.7021 | -1.2766 | -16 | 439 | |
| JJ | Jackpot Digital Inc | 48.00 | -8.00 | -14.29 | 0 | |
| IMR | iMetal Resources Inc | 175.00 | -25.00 | -12.5 | 6 | |
| LITT | Roadman Investments Corp | 4.90 | -0.70 | -12.5 | 342 | |
| MUR | Murchison Minerals Ltd | 20.00 | -2.50 | -11.11 | 800 | |
| BVA | Bravada Gold Corporation | 12.80 | -1.60 | -11.11 | 436 | |
| ENA | Enablence Technologies Inc | 1464.00 | -168.00 | -10.29 | 583 | |
| USS | Uniserve Communications Corporation | 14.4737 | -1.3158 | -8.33 | 760 | |
| SNV | Sonoro Energy Ltd | 44.00 | -4.00 | -8.33 | 914 | |
| VG | Volcanic Gold Mines Inc | 7.70 | -0.70 | -8.33 | 864 | |
| AEMC | Alaska Energy Metals Corporation | 41.00 | -3.00 | -6.82 | 120 | |
| TIG | Triumph Gold Corp | 28.00 | -2.00 | -6.67 | 20 | |
| PAR-H | Parent Capital Corp | 8.00 | -0.50 | -5.88 | 160 | |
| EGT | Eguana Technologies Inc | 16.00 | -1.00 | -5.88 | 745 | |
| LMG | Lincoln Gold Mining Inc | 180.00 | -10.00 | -5.26 | 300 | |
| SILV | Silver Valley Metals Corp. | 10.26 | -0.54 | -5 | 15.45 K | |
| GR | Great Atlantic Resources Corp | 40.00 | -2.00 | -4.76 | 670 | |
| LMS | Less Mess Storage Inc. | 4.40 | -0.20 | -4.35 | 5.18 K | |
| CDA | Canuc Resources Corporation | 23.00 | -1.00 | -4.17 | 17 | |
| CTN | Centurion Minerals Ltd | 667.1987 | -28.7999 | -4.14 | 43 | |
| AXL | Arrow Exploration Corp | 46.1538 | -1.7094 | -3.57 | 87 K | |
| MRZL | Mont Royal Resources Limited. | 6.2937 | -0.2331 | -3.57 | 729 | |
| MVI-H | Monitor Ventures Inc | 13.75 | -0.50 | -3.51 | 940 | |
| LQWD | LQwD FinTech Corp | 19.60 | -0.70 | -3.45 | 171 | |
| EON | EON Lithium Corp. | 30.00 | -1.00 | -3.23 | 150 | |
| SA-H | Southern Arc Minerals Inc | 7.80 | -0.20 | -2.5 | 2.97 K | |
| KTN | Kootenay Silver Inc | 4.70 | -0.10 | -2.08 | 900 | |
| PWM | Power Metals Corp | 3.12 | -0.06 | -1.89 | 2.92 K | |
| OYL | CGX Energy Inc | 5.40 | -0.10 | -1.82 | 278.24 K | |
| DLTA | Delta Resources Limited | 16.20 | -0.30 | -1.82 | 10.3 K | |
| SGQ | SouthGobi Resources Ltd | 13.36 | -0.22 | -1.62 | 14.2 K | |
| TNX | TenX Protocols Inc. | 225.0756 | -3.45 | -1.51 | 0 | |
| BQE | BQE Water Inc | 69.00 | -1.00 | -1.43 | 33.91 K | |
| GBU | Gabriel Resources Ltd | 45.40 | -0.60 | -1.3 | 348.68 K |