Losers for 11 July 2014 from 00:00:00 until 23:59:59
Losers for 11 July 2014 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 | 40.4218 | 64.04 B | -0.7057 | -1.72 | 181.3 K |
| PRK | Park National Corp | 47.8704 | 3.85 B | -0.286 | -0.59 | 23.8 K |
| NHC | National Healthcare Corp | 39.606 | 3.57 B | -0.654 | -1.62 | 7.3 K |
| UUUU | Energy Fuels Inc | 7.16 | 2.68 B | -0.14 | -1.92 | 21.34 K |
| NOG | Northern Oil and Gas | 130.6501 | 2.29 B | -4.9378 | -3.64 | 98.33 K |
| FISK | Empire State Realty Op LP Se | 12.381 | 1.52 B | -0.0629 | -0.51 | 200 |
| TMP | Tompkinstrustco | 32.2947 | 1.43 B | -0.2771 | -0.85 | 26.8 K |
| USAS | Americas Silver Corp | 9.30 | 1.24 B | -0.30 | -3.13 | 1.65 K |
| REPX | Riley Exploration Permian Inc | 41.0531 | 728.12 M | -0.9373 | -2.23 | 222 |
| OBE | Obsidian Energy Ltd | 57.3846 | 655.75 M | -0.6983 | -1.2 | 210.64 K |
| CIX | Compx International Inc | 6.1187 | 352.32 M | -0.2079 | -3.29 | 1.07 K |
| CMCL | Caledonia Mining Cp | 3.0802 | 351.5 M | -0.0296 | -0.95 | 23.26 K |
| BKTI | Bk Technologies Inc | 14.7501 | 295.34 M | -0.3987 | -2.63 | 1 K |
| ELLO | Ellomay Capital Ltd | 9.0985 | 266.02 M | -0.0876 | -0.95 | 2.22 K |
| GTE | Gran Tierra Energy Inc | 73.00 | 236.2 M | -1.80 | -2.41 | 136.24 K |
| ESP | Espey Mfg. & Electronics | 16.1219 | 170.17 M | -0.1388 | -0.85 | 1.7 K |
| ARMP | Armata Pharmaceuticals Inc | 2660.00 | 167.77 M | -210.00 | -7.32 | 0 |
| PED | Pedevco Corp | 356.00 | 143.92 M | -28.00 | -7.29 | 605 |
| WYY | Widepoint Corp | 16.60 | 97.39 M | -0.30 | -1.78 | 29.62 K |
| TGEN | TGEN | 6.0101 | 89.75 M | -0.0899 | -1.47 | 21.03 K |
| OPHC | Optimumbank Hlds | 12.30 | 88.21 M | -0.40 | -3.15 | 489 |
| IOR | Income Opportunity Realty Trust | 6.503 | 86.59 M | -0.097 | -1.47 | 2.03 K |
| BDL | Flanigan's Enterprises | 11.8354 | 70.61 M | -0.2859 | -2.36 | 520 |
| IBIO | Ibio Inc | 2200.00 | 67.56 M | -50.00 | -2.22 | 22 |
| CVU | CPI Aerostructures | 12.20 | 63.14 M | -0.10 | -0.81 | 5.02 K |
| XTNT | Xtant Medical Holdings Inc | 82.80 | 59.86 M | -1.20 | -1.43 | 974 |
| WWR | Westwater Resources | 1470.00 | 49.72 M | -18.00 | -1.21 | 98 |
| CPHI | China Pharma Holdings | 32.99 | 48.7 M | -1.51 | -4.38 | 2.27 K |
| GRF | Eagle Capital Growth Fund | 4.1428 | 41.31 M | -0.0809 | -1.92 | 4.4 K |
| UAVS | Ageagle Aerial Systems Inc | 166987.875 | 39.61 M | -4249.4063 | -2.48 | 1 |
| TOON | Kartoon Studios Inc | 78.60 | 33.96 M | -9.90 | -11.19 | 277 |
| INUV | Inuvo Inc | 8.80 | 13.8 M | -0.10 | -1.12 | 1.06 K |
| TOVX | Theriva Biologics Inc | 13037.50 | 10.09 M | -175.00 | -1.32 | 33 |
| AWX | Avalon Holdings Corp | 4.09 | 9.91 M | -0.11 | -2.62 | 4.5 K |
| UUU | Universal Security Instruments | 3.5618 | 9.45 M | -0.0757 | -2.08 | 3.3 K |
| CANF | Can-Fite Biopharma Ltd ADR | 12449.9912 | 6.86 M | -180.00 | -1.43 | 52 |
| DSS | Document Security Systems | 2928.9829 | 4.92 M | -41.3381 | -1.39 | 51 |
| ENSV | Enservco Corpporation | 36.90 | 29.09 K | -0.45 | -1.2 | 6.78 K |
| SCPX | Scorpius Holdings Inc | 65356.6758 | 24.46 K | -3039.8477 | -4.44 | 0 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 9.9823 | -0.0537 | -0.54 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 54.80 | 150.75 M | -0.80 | -1.44 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 14.542 | 1.12 T | -0.0887 | -0.61 | 49.61 M |
| ASML | ASML Holding N.V. ADR | 81.9527 | 597.66 B | -1.3089 | -1.57 | 1.32 M |
| QCOM | Qualcomm Inc | 57.1873 | 164.09 B | -0.5963 | -1.03 | 8.62 M |
| MRVL | Marvell Technology Inc | 12.5857 | 142.94 B | -0.1338 | -1.05 | 3.07 M |
| MAR | Marriot International | 57.9362 | 100.5 B | -0.4901 | -0.84 | 2.14 M |
| CTAS | Cintas Corp | 13.6415 | 86.64 B | -0.1309 | -0.95 | 1.98 M |
| ROST | Ross Stores Inc | 29.337 | 80.82 B | -0.3567 | -1.2 | 2.91 M |
| AEP | American Electric Power Company | 35.7767 | 70.41 B | -0.3227 | -0.89 | 1.99 M |
| BKR | Baker Hughes A Ge Co. Cl A | 38.4076 | 58.25 B | -0.3698 | -0.95 | 2.85 M |
| FANG | Diamondback Energy | 64.7316 | 56.02 B | -1.1607 | -1.76 | 890.9 K |
| FAST | Fastenal Company | 8.4634 | 54.85 B | -0.3686 | -4.17 | 30.47 M |
| XEL | XCEL Energy Inc | 21.7752 | 49.16 B | -0.1448 | -0.66 | 1.6 M |
| EXC | Exelon Corp | 15.8666 | 48.12 B | -0.2723 | -1.69 | 12.87 M |
| TRI | Thomson Reuters Corporation Common Shares | 27.2425 | 46.42 B | -0.1556 | -0.57 | 476.7 K |
| ODFL | Old Dominion Freight Line Inc | 19.6693 | 46.33 B | -0.1659 | -0.84 | 1.4 M |
| FER | Ferrovial Se | 15.9368 | 44.77 B | -0.4976 | -3.03 | 1.95 K |
| JD | Jd.com Inc ADR | 24.591 | 43.49 B | -0.6002 | -2.38 | 3.32 M |
| ALNY | Alnylam Pharmaceuticals | 57.36 | 38.27 B | -0.49 | -0.85 | 287 K |
| ERIC | Ericsson ADR | 8.2473 | 32.49 B | -0.0929 | -1.11 | 6.28 M |
| TCOM | Trip.com Group Ltd ADR | 29.9544 | 28.97 B | -0.3931 | -1.3 | 3.63 M |
| CTSH | Cognizant Tech Sol | 43.8387 | 26.47 B | -0.2735 | -0.62 | 3.54 M |
| FWONA | Liberty Media F1 Series A | 24.53 | 23.43 B | -0.1574 | -0.64 | 4.19 M |
| TSEM | Tower Semiconductor | 9.49 | 22.35 B | -0.05 | -0.52 | 114.2 K |
| ULTA | Ulta Beauty Inc | 91.64 | 21.84 B | -1.05 | -1.13 | 607.6 K |
| FFIV | F5 Networks Inc | 110.20 | 21.83 B | -1.09 | -0.98 | 1.24 M |
| VTRS | Viatris Inc | 40.6864 | 20.75 B | -0.4134 | -1.01 | 2.65 M |
| EVRG | Evergy Inc | 24.2954 | 19.36 B | -0.19 | -0.78 | 402.5 K |
| CDW | CDW Corporation | 27.544 | 18.9 B | -0.3587 | -1.29 | 430.3 K |
| LNT | Alliant Energy Corp | 20.2893 | 18.6 B | -0.1441 | -0.71 | 1.09 M |
| EWBC | East West Bancorp | 27.3581 | 17.85 B | -0.1539 | -0.56 | 475.2 K |
| GEN | Gen Digital Inc | 8.3472 | 16.65 B | -0.0887 | -1.05 | 3.83 M |
| ENTG | Entegris Inc | 13.2512 | 16.3 B | -0.1054 | -0.79 | 523.07 K |
| JAZZ | Jazz Pharma Plc | 150.80 | 16.08 B | -1.69 | -1.11 | 813.3 K |
| PNFP | Pinnacle Finl Ptnrs | 33.2005 | 15.83 B | -0.2467 | -0.74 | 155.42 K |
| VNOM | Viper Energy LP | 16.5005 | 15.5 B | -0.1212 | -0.73 | 90.32 K |
| CHKP | Check Point Software | 64.07 | 14.53 B | -0.74 | -1.14 | 1.22 M |
| LECO | Lincoln Elec Hld | 54.7238 | 14.13 B | -0.2843 | -0.52 | 244.8 K |
| ICLR | Icon Plc | 46.61 | 13.64 B | -0.25 | -0.53 | 161.72 K |
| TRMB | Trimble Navigation | 32.39 | 13.58 B | -0.20 | -0.61 | 1.79 M |
| APA | Apa Corp | 73.5304 | 12.97 B | -1.3739 | -1.83 | 2.19 M |
| ALGN | Align Technology | 54.09 | 12.9 B | -0.37 | -0.68 | 779.92 K |
| SEIC | Sei Investments Company | 27.884 | 12.37 B | -0.1903 | -0.68 | 487.64 K |
| MANH | Manhattan Assoc | 32.23 | 12.07 B | -0.20 | -0.62 | 347.68 K |
| FIVE | Five Below Inc | 36.51 | 11.58 B | -0.27 | -0.73 | 840.27 K |
| UMBF | Ump Financial Corp | 48.4097 | 11.27 B | -0.5153 | -1.05 | 237 K |
| ENSG | The Ensign Group IN | 13.7419 | 10.63 B | -0.2792 | -1.99 | 267.89 K |
| SAIA | Saia Inc | 44.05 | 10.49 B | -0.33 | -0.74 | 115.43 K |
| LFUS | Littelfuse Inc | 82.9268 | 10.38 B | -0.6601 | -0.79 | 98.05 K |
| CTRE | Caretrust REIT Inc | 6.9303 | 10 B | -0.1257 | -1.78 | 93.3 K |
| IESC | Ies Holdings | 6.30 | 9.89 B | -0.12 | -1.87 | 5.3 K |
| RMBS | Rambus Inc | 14.02 | 8.95 B | -0.10 | -0.71 | 393.86 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 48.5268 | 8.9 B | -0.3559 | -0.73 | 8.58 M |
| SANM | Sanmina Corp | 22.62 | 8.78 B | -0.17 | -0.75 | 414.39 K |
| TTEK | Tetra Tech Inc | 4.9129 | 8.77 B | -0.0401 | -0.81 | 1.22 M |
| KTOS | Kratos Defns | 7.59 | 8.23 B | -0.06 | -0.78 | 251.4 K |
| CHRD | Chord Energy Corp | 33.3213 | 7.68 B | -0.7843 | -2.3 | 1.17 M |
| AVAV | Aerovironment Inc | 33.43 | 7.19 B | -0.72 | -2.11 | 446.98 K |
| POOL | Pool Corp | 48.2356 | 7.05 B | -0.5289 | -1.08 | 233.7 K |
| AVT | Avnet Inc | 33.6966 | 6.86 B | -0.3257 | -0.96 | 414.1 K |
| POWL | Powell Inds Inc | 47.1302 | 6.79 B | -0.6755 | -1.41 | 17.76 K |
| CRUS | Cirrus Logic Inc | 23.88 | 6.76 B | -0.30 | -1.24 | 1.29 M |
| CROX | Crocs Inc | 14.67 | 6.63 B | -0.18 | -1.21 | 506.76 K |
| URBN | Urban Outfitters Inc | 33.55 | 6.46 B | -0.23 | -0.68 | 1.29 M |
| PLXS | Plexus Cp | 42.24 | 6.43 B | -0.33 | -0.78 | 188.26 K |
| HOMB | Home Bancshares Inc | 12.007 | 6.33 B | -0.0642 | -0.53 | 209.2 K |
| OTEX | Open Text Cp | 18.213 | 6.28 B | -0.3238 | -1.75 | 1.6 M |
| ACIW | Aci Worldwide Inc | 18.36 | 6.12 B | -0.13 | -0.7 | 284.06 K |
| MIDD | Middleby Corp | 78.59 | 6.01 B | -1.26 | -1.58 | 363.35 K |
| WFRD | Weatherford International Plc | 21.2906 | 5.92 B | -0.2042 | -0.95 | 6.63 M |
| SIGI | Selective Ins Group | 19.9383 | 5.79 B | -0.2088 | -1.04 | 137 K |
| CWST | Casella Waste Sys | 4.96 | 5.76 B | -0.09 | -1.78 | 384.82 K |
| OZK | Bank Ozk | 23.61 | 5.63 B | -0.2016 | -0.85 | 219.18 K |
| SBRA | Sabra REIT | 11.2313 | 5.56 B | -0.0588 | -0.52 | 226.92 K |
| MMYT | Makemytrip Ltd | 27.85 | 5.42 B | -0.14 | -0.5 | 83.54 K |
| MRCY | Mercury Sys Inc | 11.1606 | 5.41 B | -0.125 | -1.11 | 47.07 K |
| ORKA | Oruka Therapeutics Inc | 1195.3854 | 5.31 B | -16.2638 | -1.34 | 94 |
| BCPC | Balchem Cp | 46.8302 | 5.26 B | -0.6651 | -1.4 | 131.19 K |
| VSEC | V S E Cp | 31.6992 | 5.19 B | -0.7857 | -2.42 | 24.3 K |
| CIGI | Colliers Intl Grp IN | 28.6797 | 5.17 B | -0.6546 | -2.23 | 10.79 K |
| CAKE | Cheesecake Fact | 36.2191 | 5.03 B | -0.3472 | -0.95 | 884.4 K |
| RDNT | Radnet Inc | 6.00 | 4.98 B | -0.0793 | -1.3 | 223.03 K |
| UFPI | Universal Forest Prd | 13.3666 | 4.95 B | -0.1316 | -0.97 | 225.3 K |
| SAIC | Science Applications International | 34.8914 | 4.95 B | -0.3283 | -0.93 | 232.2 K |
| SLMBP | SLM Cp Srs B Pfd | 35.6564 | 4.81 B | -0.2996 | -0.83 | 55 K |
| FULT | Fulton Financial Cor | 7.9335 | 4.68 B | -0.052 | -0.65 | 582.2 K |
| ITRI | Itron Inc | 40.77 | 4.54 B | -0.31 | -0.75 | 165.18 K |
| LIVN | Livanova Plc OR Sh | 60.40 | 4.47 B | -0.75 | -1.23 | 142.3 K |
| MKTX | Marketaxess Holdings | 42.6083 | 4.47 B | -0.4933 | -1.14 | 374.59 K |
| VCYT | Veracyte Inc | 14.56 | 4.45 B | -0.36 | -2.41 | 29.66 K |
| CVCO | Cavco Inds Inc | 81.12 | 4.36 B | -0.69 | -0.84 | 15 K |
| NWE | Northwestern Corp | 31.205 | 4.34 B | -0.2802 | -0.89 | 139.21 K |
| KLIC | Kulicke and Soffa | 12.3565 | 4.34 B | -0.0696 | -0.56 | 384.8 K |
| MEOH | Methanex Cp | 47.9519 | 4.23 B | -0.5428 | -1.12 | 444.9 K |
| WSFS | WSFS Financial Corp | 20.6994 | 4.2 B | -0.2874 | -1.37 | 65.1 K |
| PRIM | Primoris Services Cp | 23.2719 | 4.06 B | -0.1347 | -0.58 | 191.06 K |
| RNST | Renasant Corp | 21.145 | 4.04 B | -0.1802 | -0.85 | 26.14 K |
| WSBC | Wesbanco Inc | 19.4963 | 4.03 B | -0.1094 | -0.56 | 35.1 K |
| CVBF | Cvb Financial Corp | 10.5519 | 4.03 B | -0.0872 | -0.82 | 250.8 K |
| OTTR | Otter Tail Corp | 20.3064 | 3.81 B | -0.265 | -1.29 | 58.6 K |
| MCHB | Mechanics Bank | 13.9235 | 3.65 B | -0.1727 | -1.23 | 14.78 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.1115 | 1.94 T | -0.105 | -0.61 | 13.03 M |
| XOM | Exxon Mobil Corporation | 67.6916 | 649.72 B | -0.5522 | -0.81 | 7.69 M |
| JNJ | Johnson & Johnson | 75.9629 | 639.19 B | -0.5059 | -0.66 | 5.46 M |
| ABBV | Abbvie Inc | 34.2838 | 465.2 B | -0.2558 | -0.74 | 13.59 M |
| KO | Coca-Cola Company | 29.0468 | 383.27 B | -0.2007 | -0.69 | 9.77 M |
| CVX | Chevron Corp | 77.9515 | 382.11 B | -1.08 | -1.37 | 5.24 M |
| PG | Procter & Gamble Company | 61.4398 | 340.21 B | -0.3406 | -0.55 | 7.52 M |
| MS | Morgan Stanley | 22.9122 | 320.39 B | -0.1969 | -0.85 | 10.11 M |
| RY | Royal Bank of Canada | 46.0106 | 286.9 B | -0.4036 | -0.87 | 262.6 K |
| WFC | Wells Fargo & Company | 36.9005 | 256.66 B | -0.2293 | -0.62 | 30 M |
| TD | Toronto Dominion Bank | 31.7334 | 193.27 B | -0.3403 | -1.06 | 630.5 K |
| SCCO | Southern Copper Corp | 21.4732 | 146.4 B | -0.1237 | -0.57 | 1.92 M |
| COP | ConocoPhillips | 58.1906 | 143.83 B | -0.6455 | -1.1 | 4.88 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.5122 | 142.42 B | -0.0581 | -0.88 | 1.32 M |
| HDB | Hdfc Bank Ltd ADR | 9.5478 | 123.36 B | -0.1089 | -1.13 | 3.06 M |
| BMO | Bank of Montreal | 44.9808 | 122.78 B | -0.357 | -0.79 | 180 K |
| ENB | Enbridge Inc | 24.0608 | 120.41 B | -0.2861 | -1.18 | 427.4 K |
| NOW | Servicenow Inc | 57.02 | 119.38 B | -0.48 | -0.83 | 1.03 M |
| IBN | Icici Bank Ltd ADR | 7.6675 | 106.72 B | -0.1419 | -1.82 | 7.27 M |
| GSK | Glaxosmithkline Plc ADR | 29.9723 | 106.65 B | -0.3851 | -1.27 | 2.23 M |
| CM | Canadian Imperial Bank of Commerce | 22.7492 | 106.09 B | -0.2225 | -0.97 | 195.6 K |
| BNS | Bank of Nova Scotia | 36.9614 | 105.49 B | -0.3029 | -0.81 | 336.2 K |
| CNQ | Canadian Natural Resources | 12.6164 | 96.88 B | -0.3728 | -2.87 | 5.58 M |
| BN | Brookfield Corporation | 8.6412 | 93.12 B | -0.0832 | -0.95 | 1.06 M |
| BCS | Barclays Plc ADR | 9.934 | 87.97 B | -0.0558 | -0.56 | 6.64 M |
| EOG | Eog Resources | 83.1497 | 77.73 B | -0.9584 | -1.14 | 2.48 M |
| SU | Suncor Energy Inc | 26.4663 | 77.69 B | -0.6745 | -2.49 | 3.53 M |
| HLT | Hilton Inc | 47.164 | 73.24 B | -0.3878 | -0.82 | 946.97 K |
| SLB | Schlumberger N.V. | 82.9733 | 73.2 B | -0.5064 | -0.61 | 4.83 M |
| MFC | Manulife Financial Corp | 11.7035 | 73.16 B | -0.0994 | -0.84 | 1.54 M |
| MSI | Motorola Solutions | 54.5013 | 72.08 B | -0.3716 | -0.68 | 978.8 K |
| NWG | Natwest Group Plc ADR | 6.4732 | 69.96 B | -0.0422 | -0.65 | 389.42 K |
| CRH | CRH Plc ADR | 19.1621 | 66.63 B | -0.1645 | -0.85 | 199.2 K |
| GWW | W.W. Grainger | 202.4887 | 64.16 B | -2.3658 | -1.15 | 757.8 K |
| D | Dominion Resources | 42.3261 | 62.05 B | -0.2923 | -0.69 | 1.26 M |
| NUE | Nucor Corp | 37.3496 | 58.31 B | -0.1965 | -0.52 | 1.81 M |
| DAL | Delta Air Lines Inc | 32.3628 | 56.67 B | -0.1912 | -0.59 | 11.7 M |
| CVE | Cenovus Energy Inc | 24.0412 | 54.21 B | -0.33 | -1.35 | 1.15 M |
| DVN | Devon Energy Corp | 51.8506 | 51.28 B | -0.6521 | -1.24 | 2.92 M |
| INFY | Infosys Ltd ADR | 4.5909 | 51.01 B | -0.1211 | -2.57 | 31.96 M |
| HEI | Heico Corp | 25.0323 | 49.61 B | -0.1345 | -0.53 | 281.44 K |
| ETR | Entergy Corp | 24.4833 | 49.36 B | -0.2134 | -0.86 | 2.15 M |
| VTR | Ventas Inc | 44.0002 | 47.51 B | -0.2741 | -0.62 | 1.56 M |
| TRI | Thomson Reuters Corp | 27.6504 | 47.37 B | -0.1579 | -0.57 | 459.06 K |
| SLF | Sun Life Financial Inc | 23.3591 | 45.6 B | -0.3217 | -1.36 | 125.8 K |
| LYV | Live Nation Entertainment | 24.11 | 42.92 B | -0.51 | -2.07 | 1.33 M |
| IX | Orix Corp ADR | 4.2194 | 42.91 B | -0.0731 | -1.7 | 89 K |
| DHI | D.R. Horton | 21.1815 | 41.73 B | -0.2724 | -1.27 | 4.34 M |
| ED | Consolidated Edison Company of New York | 36.5438 | 41.37 B | -0.2863 | -0.78 | 1.19 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 70.5686 | 41.24 B | -0.3711 | -0.52 | 208.1 K |
| ARES | Ares Management LP | 11.4673 | 41.1 B | -0.1086 | -0.94 | 51 K |
| KB | KB Financial Group Inc ADR | 21.8546 | 39.87 B | -0.3211 | -1.45 | 40.93 K |
| PEG | Public Service Enterprise Group Inc | 25.498 | 38.74 B | -0.3246 | -1.26 | 2.04 M |
| CCJ | Cameco Corp | 16.8111 | 36.83 B | -0.1768 | -1.04 | 1.5 M |
| WEC | Wisconsin Energy Corp | 30.7964 | 36.25 B | -0.2656 | -0.86 | 1.28 M |
| HEI-A | HEICO Corporation | 20.5027 | 35.94 B | -0.3458 | -1.66 | 52.12 K |
| BIP | Brookfield Infrastructure Partners LP | 9.0767 | 33.62 B | -0.1031 | -1.12 | 161.53 K |
| EQT | Eqt Corp | 50.6716 | 32.88 B | -0.4028 | -0.79 | 1.6 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.5748 | 32.24 B | -0.5547 | -1.97 | 34.9 K |
| RMD | Resmed Inc | 42.3602 | 31.08 B | -0.2838 | -0.67 | 681.7 K |
| CNC | Centene Corp | 19.14 | 30.53 B | -0.1375 | -0.71 | 3.34 M |
| BAP | Credicorp Ltd | 109.2434 | 30.5 B | -0.6046 | -0.55 | 422.6 K |
| AEE | Ameren Corp | 27.7861 | 30.43 B | -0.2159 | -0.77 | 874.08 K |
| EIX | Edison International | 35.6971 | 30.26 B | -0.2332 | -0.65 | 1.32 M |
| DTE | Dte Energy Company | 43.6329 | 29.86 B | -0.2586 | -0.59 | 735.78 K |
| ATO | Atmos Energy Corp | 38.479 | 29.66 B | -0.3382 | -0.87 | 256.5 K |
| PBA | Pembina Pipeline Cor | 22.1439 | 29.31 B | -0.1573 | -0.71 | 131.2 K |
| FTI | Technipfmc Plc | 39.5722 | 28.6 B | -0.2007 | -0.5 | 1.2 M |
| FE | Firstenergy Corp | 19.9426 | 28.42 B | -0.3735 | -1.84 | 3.4 M |
| DG | Dollar General Corp | 49.186 | 28.39 B | -0.4937 | -0.99 | 3.35 M |
| TECK | Teck Resources Ltd | 20.1915 | 28.16 B | -0.1922 | -0.94 | 1.99 M |
| ES | Eversource Energy | 30.549 | 28.12 B | -0.2071 | -0.67 | 785.5 K |
| PPL | PPL Corp | 18.7382 | 26.86 B | -0.2271 | -1.2 | 4.02 M |
| NRG | NRG Energy | 26.6049 | 26.21 B | -0.6238 | -2.29 | 3.6 M |
| HAL | Halliburton Company | 55.2086 | 26.06 B | -0.2881 | -0.52 | 4.65 M |
| PHM | Pultegroup | 17.039 | 25.2 B | -0.0949 | -0.55 | 3.49 M |
| DRI | Darden Restaurants | 28.2835 | 24.31 B | -0.2037 | -0.72 | 2 M |
| XPO | Xpo Logistics Inc | 9.3605 | 23.41 B | -0.0657 | -0.7 | 391.81 K |
| CMS | Cms Energy Corp | 21.0268 | 22.97 B | -0.1323 | -0.63 | 1.52 M |
| STZ | Constellation Brands Inc | 75.5936 | 22.6 B | -0.3802 | -0.5 | 856.47 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 75.7331 | 22.49 B | -0.5499 | -0.72 | 19.3 K |
| RL | Ralph Lauren Corp | 127.093 | 22.36 B | -0.6709 | -0.53 | 565.9 K |
| MKCV | McCormick & Company, Incorporated | 29.3993 | 22.05 B | -0.2301 | -0.78 | 106.2 K |
| RBA | Ritchie Bros. Auctioneers Inc | 19.5576 | 21.46 B | -0.2294 | -1.16 | 156.2 K |
| BG | Bunge Ltd | 53.158 | 20.91 B | -0.4755 | -0.89 | 1.02 M |
| LEN | Lennar Corp | 31.5668 | 20.83 B | -0.2979 | -0.93 | 2.3 M |
| BEP | Brookfield Renewable | 7.8607 | 20.36 B | -0.0617 | -0.78 | 35.39 K |
| LEN-B | Lennar Corporation | 27.89 | 20.32 B | -0.2726 | -0.97 | 4.76 K |
| SNX | Synnex Corp | 27.5237 | 20.05 B | -0.6019 | -2.14 | 556.15 K |
| BBY | Best Buy Company | 19.4802 | 19 B | -0.391 | -1.97 | 4.92 M |
| DKS | Dick's Sporting Goods Inc | 33.3317 | 18.44 B | -0.7728 | -2.27 | 2.09 M |
| WY | Weyerhaeuser Company | 20.5423 | 17.63 B | -0.1205 | -0.58 | 9.86 M |
| TU | Telus Corp | 9.9734 | 17.38 B | -0.0631 | -0.63 | 178 K |
| OVV | Ovintiv Inc | 84.1121 | 17.22 B | -1.9248 | -2.24 | 858.74 K |
| CX | Cemex S.A.B. DE C.V. ADR | 11.1641 | 16.88 B | -0.1184 | -1.05 | 10.74 M |
| EMA | Emera Inc | 18.2084 | 16.52 B | -0.1645 | -0.9 | 700 |
| WF | Woori Finance Holdings Co. Ltd ADR | 17.6422 | 15.86 B | -0.0961 | -0.54 | 11.06 K |
| DOC | Physicians Realty Trust | 14.6546 | 15.5 B | -0.1209 | -0.82 | 1.86 M |
| JHX | James Hardie Industries Se ADR | 10.6956 | 15.2 B | -0.1336 | -1.23 | 11.66 K |
| WCC | Wesco International | 80.903 | 15.07 B | -1.5427 | -1.87 | 469.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 3.8293 | -0.851 | -18.18 | 200 | |
| QRC | Queens Road Capital Investment Ltd | 5.8897 | -1.0907 | -15.63 | 200 | |
| TGO | Terago Inc | 4.74 | -0.41 | -7.96 | 500 | |
| YGR | Yangarra Resources Ltd | 3.40 | -0.19 | -5.29 | 378.9 K | |
| BIR | Birchcliff Energy Ltd | 7.9436 | -0.4113 | -4.92 | 478.9 K | |
| EFX | Enerflex Ltd | 14.8488 | -0.6594 | -4.25 | 180.4 K | |
| ACQ | Autocanada Inc | 62.5149 | -2.7217 | -4.17 | 146.59 K | |
| VLN | Velan Inc Sv | 14.9664 | -0.6499 | -4.16 | 2.9 K | |
| CEU | Ces Energy Solutions Corp | 7.8399 | -0.31 | -3.8 | 687.3 K | |
| MAL | Magellan Aero | 9.2292 | -0.3614 | -3.77 | 55.82 K | |
| BCE-PZ | Bce Inc Pref Z | 10.6988 | -0.3591 | -3.25 | 2.82 K | |
| KEL | Kelt Exploration Ltd | 14.47 | -0.48 | -3.21 | 1.49 M | |
| AAV | Advantage Oil & Gas Ltd | 6.38 | -0.20 | -3.04 | 333.82 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.4576 | -0.295 | -3.02 | 248.09 K | |
| USA | Americas Silver Corp | 10.20 | -0.30 | -2.86 | 4.29 K | |
| WRG | Western Energy Services Corp | 1292.40 | -37.20 | -2.8 | 347 | |
| CJ | Cardinal Energy Ltd | 8.1479 | -0.2233 | -2.67 | 204.2 K | |
| FLNT | Flint Corp | 30.80 | -0.80 | -2.53 | 2.81 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.1946 | -0.364 | -2.5 | 415 | |
| ELVA | Electrovaya Inc | 6.25 | -0.15 | -2.34 | 1.1 K | |
| ALS | Altius Minerals Corp | 10.6372 | -0.2391 | -2.2 | 30.86 K | |
| BNE | Bonterra Energy Corp | 44.0493 | -0.9668 | -2.15 | 52.85 K | |
| CNQ | Canadian Natural Resources Ltd. | 14.1163 | -0.2938 | -2.04 | 5.64 M | |
| ATH | Athabasca Oil Corp | 6.87 | -0.14 | -2 | 1.46 M | |
| CJR-B | Corus Entertainment Inc | 12.1443 | -0.2424 | -1.96 | 328.4 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 8.2073 | -0.1608 | -1.92 | 781.2 K | |
| BYL | Baylin Technologies Inc | 3.58 | -0.07 | -1.92 | 20.5 K | |
| HWO | High Arctic Energy Services Inc | 3.8384 | -0.0732 | -1.87 | 11.9 K | |
| CFW | Calfrac Well Services Ltd | 1027.00 | -19.50 | -1.86 | 7.72 K | |
| ELF | E-L Financial | 4.3239 | -0.0815 | -1.85 | 20.02 K | |
| CFP | Canfor Corp | 23.06 | -0.42 | -1.79 | 255.5 K | |
| BCE-PJ | Bce Inc Pref J | 11.4012 | -0.2071 | -1.78 | 1.86 K | |
| GTE | Gran Tierra Energy Inc | 78.10 | -1.40 | -1.76 | 30.78 K | |
| ARX | Arc Resources Ltd | 18.5169 | -0.3314 | -1.76 | 425 K | |
| CF | Canaccord Genuity Group Inc | 3.3039 | -0.0579 | -1.72 | 257.1 K | |
| MRE | Martinrea International Inc | 10.4332 | -0.1823 | -1.72 | 349.72 K | |
| SGY | Surge Energy Inc | 33.7324 | -0.587 | -1.71 | 166.44 K | |
| ONEX | Onex Corp | 61.1602 | -1.0268 | -1.65 | 143.86 K | |
| SU | Suncor Energy Inc | 28.4083 | -0.4752 | -1.65 | 2.58 M | |
| TCW | Trican Well | 10.8263 | -0.1745 | -1.59 | 181.18 K | |
| FSZ | Fiera Capital Corp | 5.1314 | -0.0811 | -1.56 | 112.04 K | |
| BTE | Baytex Energy Corp | 40.417 | -0.6383 | -1.55 | 580.72 K | |
| EXE | Extendicare Inc | 3.499 | -0.0546 | -1.54 | 135.9 K | |
| EFR | Energy Fuels Inc | 7.70 | -0.12 | -1.53 | 37.2 K | |
| WCP | Whitecap Resources Inc | 7.8622 | -0.1176 | -1.47 | 708.8 K | |
| AIF | Altus Group Ltd | 17.7632 | -0.2611 | -1.45 | 107.6 K | |
| TOU | Tourmaline Oil Corp | 34.2198 | -0.4816 | -1.39 | 375 K | |
| Y | Yellow Pages Ltd | 12.2011 | -0.1714 | -1.39 | 33.7 K | |
| CIGI | Colliers International Group Inc | 30.8894 | -0.4339 | -1.39 | 32.8 K | |
| PSI | Pason Systems Inc | 17.9064 | -0.2505 | -1.38 | 76.99 K | |
| MRC | Morguard Corp | 135.483 | -1.8948 | -1.38 | 7.29 K | |
| VET | Vermilion Energy Inc | 39.9976 | -0.5382 | -1.33 | 290.8 K | |
| POU | Paramount Resources Ltd | 22.1164 | -0.2939 | -1.31 | 271.41 K | |
| SES | Secure Energy Services Inc | 15.8806 | -0.2099 | -1.3 | 224.67 K | |
| OVV | Ovintiv Inc | 90.684 | -1.1968 | -1.3 | 373.76 K | |
| PD | Precision Drilling Corp | 290.60 | -3.80 | -1.29 | 652.67 K | |
| BN-PC | Brookfield Corporation | 9.0456 | -0.1179 | -1.29 | 4.51 K | |
| KLS | Kelso Technologies Inc | 6.1134 | -0.0794 | -1.28 | 18.1 K | |
| ATS | Ats Corp | 16.00 | -0.20 | -1.23 | 237.1 K | |
| X | TMX Group Ltd | 8.4022 | -0.1047 | -1.23 | 57.78 K | |
| ALC | Algoma Central | 7.6754 | -0.0956 | -1.23 | 3.27 K | |
| WFG | West Fraser Timber CO Ltd | 44.1905 | -0.5488 | -1.23 | 203 K | |
| TPX-B | Molson Coors Canada Inc | 59.2109 | -0.7161 | -1.19 | 589 | |
| WSP | WSP Global Inc | 28.5044 | -0.3432 | -1.19 | 133.54 K | |
| ENGH | Enghouse Systems Ltd | 13.4627 | -0.1499 | -1.1 | 13.29 K | |
| TECK-A | Teck Resources Limited | 23.0198 | -0.2557 | -1.1 | 980 | |
| ESI | Ensign Energy Services Inc | 5.1488 | -0.0568 | -1.09 | 224.25 K | |
| CGX | Cineplex Inc | 31.0711 | -0.3417 | -1.09 | 83.42 K | |
| VNP | 5N Plus Inc | 3.70 | -0.04 | -1.07 | 44.2 K | |
| STN | Stantec Inc | 28.0644 | -0.3008 | -1.06 | 377.54 K | |
| GSY | Goeasy Ltd | 15.0117 | -0.16 | -1.05 | 8.37 K | |
| SYZ | Sylogist Ltd | 6.6598 | -0.0709 | -1.05 | 5.91 K | |
| KXS | Kinaxis Inc | 14.10 | -0.15 | -1.05 | 2.2 K | |
| CSW-B | Corby Spirit and Wine Limited | 9.9044 | -0.1037 | -1.04 | 1.74 K | |
| BCE-PA | BCE Inc Pref AA | 10.5795 | -0.1094 | -1.02 | 1.72 K | |
| MTY | Mty Food Group Inc | 26.8582 | -0.2768 | -1.02 | 20.8 K | |
| ACX | Act Energy Technologies Ltd | 13.5667 | -0.137 | -1 | 18.96 K | |
| BN-PX | Brookfield Corporation | 10.9317 | -0.1081 | -0.98 | 6.96 K | |
| BCE-PH | Bce Inc Pref H | 11.2515 | -0.1111 | -0.98 | 380 | |
| TOT | Total Energy Services Inc | 17.5006 | -0.1711 | -0.97 | 10.29 K | |
| MTL | Mullen Group Ltd | 17.0951 | -0.1644 | -0.95 | 101 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 8.9253 | -0.084 | -0.93 | 2.4 K | |
| OTEX | Open Text Corp | 19.823 | -0.1838 | -0.92 | 657 K | |
| TVA-B | TVA Group Inc | 8.72 | -0.08 | -0.91 | 430 | |
| ADEN | Adentra Inc | 8.9878 | -0.0817 | -0.9 | 16.4 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.1712 | -0.1104 | -0.9 | 4.86 K | |
| BOS | Airboss America J | 6.6383 | -0.0577 | -0.86 | 1.05 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.4416 | -0.0867 | -0.82 | 5.04 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 9.0436 | -0.075 | -0.82 | 2.52 K | |
| MRU | Metro Inc | 18.0561 | -0.1489 | -0.82 | 474.21 K | |
| IMO | Imperial Oil | 43.5169 | -0.3462 | -0.79 | 281.3 K | |
| FTS-PK | Fortis Inc Pref K | 12.9026 | -0.0983 | -0.76 | 8.39 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.0221 | -0.0992 | -0.76 | 6.87 K | |
| AGF-B | AGF Management Limited | 6.1869 | -0.0468 | -0.75 | 133.99 K | |
| BDI | Black Diamond Group Ltd | 24.5941 | -0.1849 | -0.75 | 42.15 K | |
| XTC | Exco Tech | 6.6159 | -0.0491 | -0.74 | 39.45 K | |
| RBN-UN | Blue Ribbon Income Fund | 5.4598 | -0.0402 | -0.73 | 22.1 K | |
| ADN | Acadian Timber Corp | 6.3624 | -0.0466 | -0.73 | 2.3 K | |
| MER | Africa Oil Corp | 5.5319 | -0.0402 | -0.72 | 117.5 K | |
| CYB | Cymbria Corp Cl A | 23.42 | -0.17 | -0.72 | 523 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 62.8705 | 51.37 B | -0.4154 | -0.66 | 27.9 K |
| BRCNF | Burcon NutraScience Corp | 3.90 | 17.13 M | -0.02 | -0.51 | 6.2 K |
| SEII | Sharing Economy International Inc | 1081.98 | 855.22 K | -10.02 | -0.92 | 82 |
| GDET | GD Entertainment & Technology Inc | 30000.00 | 447.19 K | -10000.00 | -25 | 0 |
| BLSP | Blue Sphere Corporation | 35.10 | 360.99 K | -1.95 | -5.26 | 59.91 K |
| TGHI | Touchpoint Group Holdings Inc | 644.985 | 344.25 K | -30.015 | -4.45 | 93 |
| DNAX | DNA Brands Inc | 1540.00 | 339.48 K | -70.00 | -4.35 | 66 |
| ERFB | ERF Wireless Inc | 1120.00 | 84.13 K | -80.00 | -6.67 | 351.01 K |
| WDBG | Woodbrook Group Holdings Inc | 10.8108 | 70.27 K | -0.9009 | -7.69 | 51 |
| USRM | U.S. Stem Cell Inc | 23.80 | 64.15 K | -1.70 | -6.67 | 570 |
| ERINQ | Erin Energy Corporation | 4.08 | 21.53 K | -0.0618 | -1.49 | 24.21 K |
| XDSL | mPhase Technologies Inc | 3.50 | 16.8 K | -0.50 | -12.5 | 3.71 K |
| HCANF | Halo Collective Inc | 5849.8535 | 15.08 K | -3249.9189 | -35.71 | 0 |
| DOMR | Dominion Resources Black Warrior Trust | 4.9959 | 785 | -0.1995 | -3.84 | 134.92 K |
| SPDC | Speed Commerce Inc | 48.80 | 603 | -1.60 | -3.17 | 11.54 K |
| PRXIQ | Premier Exhibitions Inc | 7.70 | 491 | -0.60 | -7.23 | 11.68 K |
| YVRLF | Liquid Media Group Ltd. | 75.032 | 482 | -7.068 | -8.61 | 635 |
| SYNE | Synthesis Energy Systems Inc | 103.68 | 157 | -3.20 | -2.99 | 1.06 K |
| VRCI | Verde Science Inc | 10.724 | -0.476 | -4.25 | 227.91 K | |
| PQEFF | Petroteq Energy Inc | 27.309 | -0.453 | -1.63 | 3 K | |
| ESINQ | ITT Educational Services Inc | 15.80 | -0.18 | -1.13 | 238.22 K | |
| SOGFF | Strategic Oil & Gas Ltd | 8.35 | -0.05 | -0.6 | 3.89 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| APGO | Apollo Gold & Silver Corp | 4.00 | -1.00 | -20 | 70 | |
| FCI | First Canadian Graphite Inc. | 10.00 | -2.00 | -16.67 | 45 | |
| XIM | Ximen Mining Corp | 13.25 | -1.50 | -10.17 | 10.47 K | |
| AVN | Avanti Energy Inc | 13.50 | -1.25 | -8.47 | 1.94 K | |
| TGX | True North Gems Inc | 330.00 | -30.00 | -8.33 | 6 | |
| WEX | Western Exploration Inc | 140.00 | -10.00 | -6.67 | 30 | |
| SQG | Spackman Equities Group Inc | 4.00 | -0.25 | -5.88 | 70 | |
| WEC | Winchester Equity Corporation | 3.60 | -0.20 | -5.26 | 760 | |
| SRC | Stakeholder Gold Corp | 15.20 | -0.80 | -5 | 1.44 K | |
| GORO | Goldgroup Mining Inc. | 7.60 | -0.40 | -5 | 875 | |
| CTEK | CLEANTEK Industries Inc | 148.8235 | -7.6471 | -4.89 | 957 | |
| VVTM | VVT Med Inc. | 560.7477 | -23.3644 | -4 | 0 | |
| ANDC | Andina Copper Corporation | 28.125 | -0.625 | -2.17 | 401 | |
| CTA | Centaurus Energy Inc | 245.00 | -5.00 | -2 | 599 | |
| FP | FP Newspapers Inc | 3.6521 | -0.0596 | -1.61 | 15.2 K | |
| REX | Orex Minerals Inc | 3.30 | -0.05 | -1.49 | 8.69 K | |
| RET-A | Reitmans (Canada) Limited | 4.9071 | -0.0725 | -1.46 | 32.54 K | |
| QST | Questor Technology Inc | 4.22 | -0.05 | -1.17 | 64.2 K |