Losers for 13 February 2015 from 00:00:00 until 23:59:59
Losers for 13 February 2015 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 | 15.1953 | 30.47 B | -0.2487 | -1.61 | 1.02 M |
| SEB | Seaboard Corporation | 3793.4167 | 4.42 B | -77.8845 | -2.01 | 200 |
| ESBA | Empire State Realty Op LP | 14.2295 | 1.56 B | -0.2554 | -1.76 | 9.7 K |
| OGCP | Empire State Realty Op LP Se | 14.1977 | 1.51 B | -0.2629 | -1.82 | 1.3 K |
| TMP | Tompkinstrustco | 37.2757 | 1.43 B | -0.2132 | -0.57 | 16.5 K |
| REPX | Riley Exploration Permian Inc | 25.7754 | 740.27 M | -0.4593 | -1.75 | 294 |
| BHB | Bar Harbor Bankshares | 14.656 | 658.3 M | -0.181 | -1.22 | 4.35 K |
| CIX | Compx International Inc | 6.569 | 341.96 M | -0.1618 | -2.4 | 2.04 K |
| CATX | Perspective Therapeutics Inc | 13.40 | 321.61 M | -0.60 | -4.29 | 49.57 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.4819 | 304.77 M | -0.0659 | -0.77 | 35.3 K |
| PLX | Protalix Biotherapeutics | 18.40 | 193.37 M | -0.40 | -2.13 | 23.08 K |
| BDL | Flanigan's Enterprises | 29.4092 | 70.52 M | -0.3629 | -1.22 | 3.47 K |
| CTM | Castellum Inc | 33.00 | 63.66 M | -1.50 | -4.35 | 28 |
| CVU | CPI Aerostructures | 11.68 | 63.14 M | -0.08 | -0.68 | 1.46 K |
| GRF | Eagle Capital Growth Fund | 4.2088 | 41.19 M | -0.0317 | -0.75 | 14.2 K |
| NNVC | Nanoviricides Inc | 59.40 | 35.39 M | -1.00 | -1.66 | 6.68 K |
| OPTT | Ocean Power Tech Inc | 99.00 | 32.84 M | -5.00 | -4.81 | 132.93 K |
| ATNM | Actinium Pharmaceuticals Inc | 107.9999 | 26.81 M | -8.70 | -7.46 | 10.91 K |
| CVM | Cel-Sci Corp | 630.00 | 20.62 M | -7.50 | -1.18 | 539 |
| RVP | Retractable Technologies | 5.14 | 20.06 M | -0.42 | -7.55 | 281.6 K |
| REED | Reed's, Inc. | 1584.8683 | 10.86 M | -8.6447 | -0.54 | 59 |
| PW | Power REIT | 9.09 | 3.31 M | -0.19 | -2.05 | 9.8 K |
| ITP | IT Tech Packaging Inc | 9.80 | 2.96 M | -0.10 | -1.01 | 2.28 K |
| MTNB | Matinas Biopharma Hl | 26.00 | 2.13 M | -4.50 | -14.75 | 1.04 K |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 27.1506 | -0.5707 | -2.06 | 1.27 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.129 | -0.3238 | -1.51 | 382 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.4254 | -0.2327 | -1.03 | 250 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 145.9063 | -0.9062 | -0.62 | 267.86 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 16.3315 | -0.5189 | -3.08 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 75.1503 | 1.51 T | -0.4861 | -0.64 | 18.62 M |
| PEP | Pepsico Inc | 70.6202 | 191.08 B | -0.8122 | -1.14 | 5.64 M |
| CSX | CSX Corp | 10.0979 | 96.25 B | -0.1371 | -1.34 | 22.87 M |
| MNST | Monster Beverage Cp | 19.6225 | 93.23 B | -0.2958 | -1.49 | 4.82 M |
| CME | CME Group Inc | 60.1825 | 92.27 B | -0.8907 | -1.46 | 1.67 M |
| MELI | MercadoLibre Inc | 128.6808 | 92.26 B | -1.9304 | -1.48 | 572.03 K |
| CTAS | Cintas Corp | 18.2361 | 84.42 B | -0.1273 | -0.69 | 1.74 M |
| MDLZ | Mondelez Intl Inc | 28.5677 | 77.88 B | -0.1553 | -0.54 | 7.6 M |
| NXPI | Nxp Semiconductors | 74.9598 | 67.58 B | -0.5304 | -0.7 | 2.72 M |
| NDAQ | Nasdaq Inc | 13.7594 | 53.13 B | -0.075 | -0.54 | 2.43 M |
| XEL | XCEL Energy Inc | 24.5657 | 50.38 B | -0.372 | -1.49 | 5.59 M |
| EXC | Exelon Corp | 16.1697 | 48.24 B | -0.4487 | -2.7 | 21.15 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.2687 | 48.13 B | -0.3061 | -1.49 | 4.1 M |
| FLEX | Flextronics Intl Ltd | 8.7612 | 42.53 B | -0.0691 | -0.78 | 5.75 M |
| AXON | Axon Enterprise Inc | 26.96 | 42.35 B | -0.42 | -1.53 | 1.17 M |
| JD | Jd.com Inc ADR | 23.8543 | 41.8 B | -0.2456 | -1.02 | 3.84 M |
| KDP | Keurig Dr Pepper Inc | 9.4878 | 40.98 B | -0.1664 | -1.72 | 2.69 M |
| UAL | United Airlines Holdings Inc | 66.23 | 39.13 B | -1.11 | -1.65 | 4.36 M |
| NTRS | Northern Trust Corp | 52.1013 | 33.77 B | -0.3792 | -0.72 | 1.37 M |
| CASY | Casey's General Stor | 81.8294 | 31.63 B | -1.0122 | -1.22 | 238.46 K |
| KHC | Kraft Heinz Company | 39.6626 | 31.09 B | -1.0806 | -2.65 | 7.28 M |
| RYAAY | Ryanair Hlds Plc ADR | 23.20 | 29.91 B | -0.8795 | -3.65 | 1.17 M |
| WTW | Weight Watchers International, Inc | 106.7002 | 28.58 B | -1.2269 | -1.14 | 657.23 K |
| TSEM | Tower Semiconductor | 13.96 | 26.68 B | -0.09 | -0.64 | 736.7 K |
| FSLR | First Solar Inc | 48.84 | 22.12 B | -0.58 | -1.17 | 2.7 M |
| MKSI | Mks Instruments Inc | 31.9214 | 21.32 B | -0.2244 | -0.7 | 152.2 K |
| MTSI | Macom Technology S | 33.06 | 20.07 B | -1.52 | -4.4 | 1.02 M |
| EVRG | Evergy Inc | 26.2981 | 19.79 B | -0.5205 | -1.94 | 858.2 K |
| SMCI | Super Micro Computer | 3.974 | 19.28 B | -0.03 | -0.75 | 4.75 M |
| ENTG | Entegris Inc | 12.9257 | 19.25 B | -0.1436 | -1.1 | 379.98 K |
| LNT | Alliant Energy Corp | 22.3615 | 19.09 B | -0.313 | -1.38 | 2 M |
| REG | Regency Centers Corp | 43.6941 | 15.39 B | -0.301 | -0.68 | 605.2 K |
| TRMB | Trimble Navigation | 26.865 | 13 B | -0.395 | -1.45 | 1.99 M |
| HTHT | Huazhu Group Ltd ADR | 4.6814 | 12.86 B | -0.0257 | -0.55 | 130.55 K |
| GLPI | Gaming & Leisure | 16.1882 | 12.76 B | -0.2701 | -1.64 | 347.2 K |
| MDGL | Madrigal Pharmaceuticals Inc | 80.15 | 12.71 B | -1.05 | -1.29 | 26.25 K |
| ALGN | Align Technology | 56.90 | 12.04 B | -0.34 | -0.59 | 704.72 K |
| AEIS | Advanced Energy | 26.1592 | 11.68 B | -0.3137 | -1.18 | 236.3 K |
| DPZ | Domino's Pizza Inc Common Stock | 88.0533 | 11.43 B | -0.4931 | -0.56 | 228.6 K |
| SIRI | Sirius XM Holdings | 30.9874 | 10.51 B | -0.5663 | -1.79 | 3.38 M |
| SWKS | Skyworks Solutions | 65.1817 | 9.54 B | -0.454 | -0.69 | 2.64 M |
| IONS | Ionis Pharmaceuticals | 63.86 | 9.25 B | -0.44 | -0.68 | 2.17 M |
| ALKS | Alkermes Plc | 71.40 | 8.79 B | -1.89 | -2.58 | 1.14 M |
| TGTX | Tg Therapeuticscmn | 13.13 | 8.53 B | -0.19 | -1.43 | 223.6 K |
| RIOT | Riot Blockchain Inc | 3.2104 | 8.31 B | -0.0706 | -2.15 | 49.77 K |
| SIMO | Silicon Motion Techn ADR | 22.4208 | 8.29 B | -0.3007 | -1.32 | 373.23 K |
| RGEN | Repligen Cp | 24.77 | 7.39 B | -0.73 | -2.86 | 192.56 K |
| SLAB | Silicon Labs Inc | 49.26 | 7.17 B | -0.27 | -0.55 | 257.14 K |
| CPB | Campbell Soup Company | 32.4012 | 6.67 B | -0.5806 | -1.76 | 2.54 M |
| PTCT | Ptc Therapeutics | 53.37 | 6.29 B | -0.74 | -1.37 | 142.51 K |
| MRCY | Mercury Sys Inc | 16.7601 | 6.23 B | -0.1635 | -0.97 | 184.94 K |
| HWC | Hancock Whitney Corp | 21.6129 | 6.12 B | -0.2107 | -0.97 | 684.6 K |
| RUSHA | Rush Entpr Cl A | 11.6033 | 5.98 B | -0.0836 | -0.72 | 550.5 K |
| LGND | Ligand Pharm | 34.8784 | 5.96 B | -0.2183 | -0.62 | 340 K |
| RUSHB | Rush Entpr Cl B | 10.4717 | 5.94 B | -0.163 | -1.53 | 6.92 K |
| CACC | Credit Acceptance | 172.65 | 5.78 B | -2.73 | -1.56 | 50.27 K |
| CWST | Casella Waste Sys | 4.11 | 5.68 B | -0.07 | -1.67 | 89.6 K |
| VSEC | V S E Cp | 37.2308 | 5.64 B | -0.8902 | -2.34 | 50.95 K |
| SIGI | Selective Ins Group | 23.2216 | 5.55 B | -0.2122 | -0.91 | 129.87 K |
| SVC | Service Properties Trust | 16.9391 | 5.4 B | -0.1689 | -0.99 | 741.29 K |
| KLIC | Kulicke and Soffa | 13.913 | 5.14 B | -0.2609 | -1.84 | 491.8 K |
| OMAB | Grupo Aeroportuario ADR | 21.8512 | 5.06 B | -0.3721 | -1.67 | 15.39 K |
| RDNT | Radnet Inc | 8.66 | 4.84 B | -0.11 | -1.25 | 210.96 K |
| INDV | Indivior Plc | 12.255 | 4.73 B | -0.9132 | -6.93 | 1 K |
| MMSI | Merit Medical Sys | 17.27 | 4.54 B | -0.16 | -0.92 | 126.19 K |
| MARA | Marathon Digital Holdings | 106.72 | 4.49 B | -0.64 | -0.6 | 5.74 K |
| CVCO | Cavco Inds Inc | 74.07 | 4.46 B | -1.45 | -1.92 | 27.59 K |
| CENX | Century Aluminum C | 23.10 | 4.44 B | -0.17 | -0.73 | 849.63 K |
| NWE | Northwestern Corp | 33.9163 | 4.44 B | -0.5378 | -1.56 | 200.75 K |
| LBRDA | Liberty Broadbd A | 43.6993 | 4.43 B | -0.2275 | -0.52 | 92.61 K |
| CAKE | Cheesecake Fact | 38.3344 | 4.32 B | -0.8268 | -2.11 | 1.58 M |
| CALM | Cal-Maine Foods IN | 25.7431 | 4.2 B | -0.3026 | -1.16 | 318.46 K |
| MKTX | Marketaxess Holdings | 73.4282 | 4.19 B | -0.5967 | -0.81 | 136.16 K |
| DIOD | Diodes Inc | 27.81 | 3.95 B | -0.32 | -1.14 | 346.4 K |
| CPRX | Catalyst Pharm Inc | 3.36 | 3.85 B | -0.10 | -2.89 | 864.04 K |
| POWI | Power Integratn | 24.4676 | 3.53 B | -0.1341 | -0.55 | 383 K |
| OPCH | Option Care Health Inc | 24.16 | 3.42 B | -0.24 | -0.98 | 163.56 K |
| SFNC | Simmons First Natl | 14.1195 | 3.33 B | -0.2063 | -1.44 | 66 K |
| NMIH | Nmi Holdings Inc | 8.41 | 3.27 B | -0.09 | -1.06 | 145.97 K |
| SBCF | Seacoast Banking Cp | 11.6553 | 3.23 B | -0.0708 | -0.6 | 31 K |
| MGEE | Mge Energy Inc | 33.6661 | 3.08 B | -0.3992 | -1.17 | 78.6 K |
| CRVL | Corvel Cp | 11.8867 | 3.06 B | -0.1033 | -0.86 | 91.03 K |
| EEFT | Euronet Worldwide | 53.96 | 3.01 B | -0.91 | -1.66 | 325.16 K |
| AMBA | Ambarella Inc | 50.71 | 2.99 B | -4.46 | -8.08 | 4.9 M |
| ACHC | Acadia Healthcr Company | 63.20 | 2.99 B | -0.45 | -0.71 | 451.15 K |
| VECO | Veeco Instrument | 30.45 | 2.96 B | -0.30 | -0.98 | 257.8 K |
| MZTI | MZTI | 69.4142 | 2.95 B | -0.5585 | -0.8 | 64.4 K |
| HWKN | Hawkins Inc | 16.0649 | 2.94 B | -0.0833 | -0.52 | 38.18 K |
| FRPT | Freshpet Inc CS | 16.78 | 2.92 B | -0.12 | -0.71 | 91.81 K |
| AGYS | Agilysys Inc | 10.06 | 2.91 B | -0.16 | -1.57 | 91.35 K |
| PENN | Penn Natl Gaming Inc | 15.4599 | 2.83 B | -0.1953 | -1.25 | 1.12 M |
| TBBK | The Bancorp Inc | 9.275 | 2.81 B | -0.095 | -1.01 | 128.75 K |
| CENT | Central Garden | 7.0436 | 2.71 B | -0.0626 | -0.88 | 4.39 K |
| ALGT | Allegiant Travel Com | 156.8208 | 2.66 B | -3.5773 | -2.23 | 130.97 K |
| HTO | H2O America | 25.4458 | 2.66 B | -0.3112 | -1.21 | 42.7 K |
| DRH | Diamondrock Hospitality Company Common Stock | 10.3383 | 2.65 B | -0.0564 | -0.54 | 893.5 K |
| BCRX | Biocryst Pharma Inc | 10.06 | 2.43 B | -0.09 | -0.89 | 432.73 K |
| NKTR | Nektar Therapeutics | 203.10 | 2.41 B | -2.10 | -1.02 | 46.18 K |
| QURE | Uniqure N.V. | 19.83 | 2.41 B | -0.18 | -0.9 | 121.41 K |
| CENTA | Central Garden & Pet | 7.744 | 2.39 B | -0.064 | -0.82 | 114.22 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 222555.00 | 1.07 T | -1905.00 | -0.85 | 368 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 148.34 | 1.07 T | -1.45 | -0.97 | 3.67 M |
| PM | Philip Morris International Inc | 47.5801 | 304.95 B | -0.4708 | -0.98 | 4.92 M |
| AXP | American Express Company | 66.5407 | 228.85 B | -2.0453 | -2.98 | 34.87 M |
| TTE | Totalenergies Se ADR | 22.8843 | 187.1 B | -0.1522 | -0.66 | 1.19 M |
| NEE | Nextera Energy | 20.9587 | 185.26 B | -0.3479 | -1.63 | 9.95 M |
| SCHW | The Charles Schwab Corp | 25.3723 | 181.18 B | -0.7229 | -2.77 | 9.6 M |
| UNP | Union Pacific Corp | 95.2855 | 177.7 B | -0.9559 | -0.99 | 3.37 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 98.1155 | 156.42 B | -0.6449 | -0.65 | 1.26 M |
| PFE | Pfizer Inc | 20.1693 | 140.61 B | -0.1339 | -0.66 | 24.65 M |
| PLD | Prologis Inc | 31.4095 | 137.99 B | -0.6883 | -2.14 | 3.54 M |
| BTI | British American Tobacco Industries ADR | 26.6386 | 131.39 B | -0.3499 | -1.3 | 684.8 K |
| COF | Capital One Financial Corp | 64.3017 | 128.85 B | -0.3342 | -0.52 | 3.22 M |
| MO | Altria Group | 29.4475 | 122.02 B | -0.4194 | -1.4 | 5.96 M |
| HDB | Hdfc Bank Ltd ADR | 12.0011 | 119.2 B | -0.2013 | -1.65 | 4.36 M |
| SO | Southern Company | 28.8444 | 108.76 B | -0.4275 | -1.46 | 8.66 M |
| DUK | Duke Energy Corp | 50.741 | 100.44 B | -0.7754 | -1.51 | 4.68 M |
| WM | Waste Management | 41.18 | 95.53 B | -1.1321 | -2.68 | 4.97 M |
| SPG | Simon Property Group | 111.8372 | 88.03 B | -0.9324 | -0.83 | 1.02 M |
| HCA | Hca Holdings Inc | 63.6171 | 86.43 B | -0.4455 | -0.7 | 3.32 M |
| ICE | Intercontinental Exchange | 40.4396 | 84.11 B | -0.2098 | -0.52 | 2.32 M |
| ELV | Elevance Health Inc | 120.0294 | 82.17 B | -0.8084 | -0.67 | 1.45 M |
| RCL | Royal Caribbean Cruises Ltd | 66.1133 | 81.81 B | -0.7788 | -1.16 | 3.29 M |
| NGG | National Grid Transco Plc ADR | 37.3925 | 80.82 B | -0.2508 | -0.67 | 412.38 K |
| GM | General Motors Company | 28.9698 | 78.48 B | -0.308 | -1.05 | 14.7 M |
| CNI | Canadian National Railway | 56.6301 | 78.18 B | -0.3154 | -0.55 | 731.24 K |
| TRP | Tc Energy Corp | 24.11 | 71.19 B | -0.4251 | -1.73 | 1.3 M |
| DLR | Digital Realty Trust | 45.1667 | 70.02 B | -1.362 | -2.93 | 2.2 M |
| RSG | Republic Services | 32.2412 | 66.73 B | -1.3686 | -4.07 | 4.74 M |
| RELX | Relx Plc ADR | 13.5106 | 62.61 B | -0.1922 | -1.4 | 130 K |
| D | Dominion Resources | 45.1608 | 61.8 B | -0.5017 | -1.1 | 4.1 M |
| SRE | Sempra | 37.2088 | 59.65 B | -0.3913 | -1.04 | 2.17 M |
| DAL | Delta Air Lines Inc | 38.8613 | 56.94 B | -0.2707 | -0.69 | 16.36 M |
| PSA | Public Storage | 130.7347 | 56.89 B | -0.7614 | -0.58 | 447.6 K |
| CVE | Cenovus Energy Inc | 15.2096 | 52.29 B | -0.2271 | -1.47 | 2.18 M |
| ETR | Entergy Corp | 25.6322 | 52.09 B | -0.4957 | -1.9 | 4.18 M |
| STT | State Street Corp | 56.3201 | 51.11 B | -0.3368 | -0.59 | 2.54 M |
| VTR | Ventas Inc | 53.8246 | 48.67 B | -0.288 | -0.53 | 1.55 M |
| ABEV | Ambev S.A. ADR | 4.0203 | 47.63 B | -0.0441 | -1.09 | 5.84 M |
| STM | Stmicroelectronics N.V. ADR | 7.5584 | 47.51 B | -0.1782 | -2.3 | 1.58 M |
| DEO | Diageo Plc ADR | 84.7926 | 47.34 B | -1.0423 | -1.21 | 571.6 K |
| HUM | Humana Inc | 139.2758 | 45.76 B | -0.967 | -0.69 | 727.1 K |
| WCN | Waste Connections Inc | 27.184 | 43.03 B | -0.248 | -0.9 | 1.34 M |
| DHI | D.R. Horton | 24.0808 | 41.87 B | -0.1328 | -0.55 | 3.47 M |
| ED | Consolidated Edison Company of New York | 42.8996 | 41.09 B | -0.698 | -1.6 | 3.4 M |
| PEG | Public Service Enterprise Group Inc | 26.5811 | 39.47 B | -0.2836 | -1.06 | 2.63 M |
| PCG | Pacific Gas & Electric Company | 48.722 | 38.76 B | -1.0275 | -2.07 | 4.57 M |
| IRM | Iron Mountain Inc | 20.7447 | 37.78 B | -0.5796 | -2.72 | 1.3 M |
| CCL | Carnival Corp | 36.9278 | 37.56 B | -0.7559 | -2.01 | 4.9 M |
| WEC | Wisconsin Energy Corp | 35.5776 | 37.07 B | -0.9145 | -2.51 | 3.92 M |
| PUK | Prudential Public Ltd Company ADR | 32.0152 | 36.71 B | -0.466 | -1.43 | 214.24 K |
| HSY | Hershey Foods Corp | 81.0247 | 36.55 B | -0.4891 | -0.6 | 1.12 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 52.2099 | 36.19 B | -0.5334 | -1.01 | 4.87 M |
| QSR | Restaurant Brands International | 28.0776 | 33.96 B | -0.4203 | -1.47 | 1.62 M |
| RJF | Raymond James Financial | 32.2593 | 33.83 B | -0.2035 | -0.63 | 916.5 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 19.2713 | 33.42 B | -0.2098 | -1.08 | 113.6 K |
| UI | Ubiquiti Networks | 26.7821 | 32.66 B | -1.7495 | -6.13 | 1.97 M |
| ZTS | Zoetis Inc Cl A | 41.4427 | 32.25 B | -0.3008 | -0.72 | 6.41 M |
| AEE | Ameren Corp | 29.5051 | 31.03 B | -0.7955 | -2.63 | 2.17 M |
| DTE | Dte Energy Company | 47.7039 | 30.63 B | -1.4213 | -2.89 | 2.87 M |
| EIX | Edison International | 40.1636 | 30.26 B | -1.2067 | -2.92 | 2.62 M |
| ATO | Atmos Energy Corp | 40.0555 | 29.75 B | -0.4957 | -1.22 | 957.3 K |
| GFI | Gold Fields Ltd ADR | 3.6686 | 29.44 B | -0.1595 | -4.17 | 6.04 M |
| CNP | Centerpoint Energy Inc | 14.9427 | 28.79 B | -0.2403 | -1.58 | 6.23 M |
| ES | Eversource Energy | 34.6429 | 28.09 B | -0.8691 | -2.45 | 2.89 M |
| TPL | Texas Pacific Land Trust | 13.0659 | 27.36 B | -0.3228 | -2.41 | 124.2 K |
| AVB | Avalonbay Communities | 117.3856 | 26.61 B | -1.7661 | -1.48 | 586.8 K |
| AWK | American Water Works | 42.3115 | 26.28 B | -0.7796 | -1.81 | 1.55 M |
| EQR | Equity Residential | 45.1017 | 25.98 B | -0.6357 | -1.39 | 1.89 M |
| SYF | Synchrony Financial | 25.9618 | 25.33 B | -0.6412 | -2.41 | 1.23 M |
| KEY | Keycorp | 9.0797 | 24.3 B | -0.0515 | -0.56 | 8.86 M |
| IHG | Intercontinental Hotels Group ADR | 31.9508 | 23.67 B | -0.8158 | -2.49 | 232.58 K |
| CMS | Cms Energy Corp | 24.7341 | 22.94 B | -0.6281 | -2.48 | 3.25 M |
| BURL | Burlington Stores Inc | 51.91 | 22.53 B | -0.56 | -1.07 | 438 K |
| NI | NiSource Inc | 11.7138 | 21.96 B | -0.2341 | -1.96 | 7.44 M |
| STE | Steris Corp | 57.7866 | 21.28 B | -0.3088 | -0.53 | 354.1 K |
| LEN | Lennar Corp | 39.2548 | 20.95 B | -0.2199 | -0.56 | 3.21 M |
| ESS | Essex Property Trust | 157.5928 | 20.04 B | -0.9037 | -0.57 | 276.9 K |
| GIS | General Mills | 35.5477 | 19.54 B | -0.3048 | -0.85 | 3.46 M |
| RBC | Regal-Beloit Corp | 58.1143 | 18.51 B | -0.3669 | -0.63 | 94.5 K |
| KIM | Kimco Realty Corp | 15.6935 | 17.79 B | -0.1462 | -0.92 | 1.7 M |
| BR | Broadridge Financial Solutions Llc | 43.1114 | 17.67 B | -0.2377 | -0.55 | 1.16 M |
| CX | Cemex S.A.B. DE C.V. ADR | 8.3286 | 17.6 B | -0.1016 | -1.21 | 9.08 M |
| NVR | NVR Inc | 1333.00 | 17.04 B | -12.15 | -0.9 | 21.8 K |
| WPC | W.P. Carey & Co. Llc | 35.5833 | 16.97 B | -0.3216 | -0.9 | 475.52 K |
| CLH | Clean Harbors | 49.57 | 15.95 B | -0.66 | -1.31 | 343.66 K |
| MAA | Mid-America Apartment Communities | 49.6291 | 15.93 B | -0.3967 | -0.79 | 354.1 K |
| SUI | Sun Communities | 46.7204 | 15.53 B | -0.40 | -0.85 | 249.2 K |
| ARMK | Aramark Holdings Corp | 19.3459 | 15.23 B | -0.114 | -0.59 | 2.1 M |
| DVA | Davita Healthcare Partners Inc | 73.10 | 15.17 B | -3.29 | -4.31 | 6.21 M |
| UDR | United Dominion Realty Trust | 21.6147 | 14.55 B | -0.1466 | -0.67 | 1.29 M |
| RNR | Renaissancere Holdings Ltd | 94.0741 | 14.02 B | -0.5801 | -0.61 | 266.6 K |
| AEG | Aegon N.V. ADR | 3.874 | 13.85 B | -0.0411 | -1.05 | 893 K |
| AIZ | Assurant Inc | 49.1923 | 13.72 B | -3.9872 | -7.5 | 2.46 M |
| AMH | American Homes 4 Rent | 13.7261 | 13.71 B | -0.0828 | -0.6 | 401.6 K |
| FMS | Fresenius Medical Care Corp ADR | 29.7042 | 13.36 B | -0.53 | -1.75 | 206.2 K |
| SNN | Smith & Nephew Snats ADR | 27.6906 | 13.16 B | -0.2164 | -0.78 | 731.4 K |
| BWA | Borgwarner Inc | 44.7857 | 13.06 B | -0.9006 | -1.97 | 2.45 M |
| ONTO | Onto Innovation Inc | 17.50 | 13.05 B | -0.56 | -3.1 | 147.77 K |
| ELS | Equity Lifestyle Properties | 20.2856 | 13.03 B | -0.2191 | -1.07 | 550.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BLDP | Ballard Power Systems Inc | 3.33 | -0.31 | -8.52 | 704.69 K | |
| BBD-PD | Bombardier Inc Pref D | 3.1141 | -0.2619 | -7.76 | 31.34 K | |
| TVA-B | TVA Group Inc | 6.36 | -0.52 | -7.56 | 2.79 K | |
| ACB | Aurora Cannabis Inc | 44.40 | -3.00 | -6.33 | 729 | |
| K | Kinross Gold Corp | 3.1593 | -0.198 | -5.9 | 4.73 M | |
| ELE | Elemental Royalty Corporation | 5007.0044 | -312.938 | -5.88 | 0 | |
| SII | Sprott Inc | 16.562 | -0.7918 | -4.56 | 32.01 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 6.6994 | -0.3122 | -4.45 | 125.84 K | |
| LGO | Largo Resources Ltd | 11.20 | -0.50 | -4.27 | 1.09 K | |
| BBD-B | Bombardier Inc Series B | 64.50 | -2.75 | -4.09 | 594.21 K | |
| BBD-A | Bombardier Inc | 67.25 | -2.75 | -3.93 | 285.17 K | |
| IGM | Igm Financial Inc | 23.3464 | -0.8729 | -3.6 | 365.41 K | |
| TA-PJ | TransAlta Corp Pref J | 9.8634 | -0.2999 | -2.95 | 42.12 K | |
| ELVA | Electrovaya Inc | 3.50 | -0.10 | -2.78 | 42.26 K | |
| SGY | Surge Energy Inc | 15.5135 | -0.4309 | -2.7 | 474.37 K | |
| HBP | Helix Biopharm | 7.65 | -0.20 | -2.55 | 180 | |
| ATD | Alimentation Couche-Tard Inc. | 22.1275 | -0.5762 | -2.54 | 7.6 K | |
| ACX | Act Energy Technologies Ltd | 9.3802 | -0.2437 | -2.53 | 57.35 K | |
| MTY | Mty Food Group Inc | 28.6177 | -0.6937 | -2.37 | 22.8 K | |
| LNF | Leons Furniture | 10.6115 | -0.2493 | -2.3 | 16.39 K | |
| TRP | TC Energy Corp | 28.9953 | -0.6435 | -2.17 | 1.77 M | |
| WCN | Waste Connections Inc | 44.1305 | -0.9517 | -2.11 | 179.34 K | |
| KXS | Kinaxis Inc | 21.41 | -0.46 | -2.1 | 14.7 K | |
| CAS | Cascades Inc | 5.7099 | -0.1209 | -2.07 | 101.12 K | |
| MPVD | Mountain Province Diamonds Inc | 3.3376 | -0.0702 | -2.06 | 104.1 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 12.4884 | -0.2585 | -2.03 | 26.91 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 11.6829 | -0.2369 | -1.99 | 78.67 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 9.3174 | -0.1883 | -1.98 | 15.91 K | |
| WFG | West Fraser Timber CO Ltd | 67.1581 | -1.3448 | -1.96 | 237.8 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 14.1099 | -0.2726 | -1.9 | 305 | |
| BCE-PD | Bce Inc Pref D | 9.7677 | -0.1855 | -1.86 | 10.99 K | |
| SYZ | Sylogist Ltd | 5.6686 | -0.1074 | -1.86 | 23.46 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.8297 | -0.1278 | -1.84 | 9.49 K | |
| CVE | Cenovus Energy Inc | 18.9234 | -0.3521 | -1.83 | 2.28 M | |
| QSR | Restaurant Brands International Inc | 35.0442 | -0.6247 | -1.75 | 355.9 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 9.7746 | -0.1717 | -1.73 | 17.63 K | |
| JAG | Jaguar Mining Inc | 5.1692 | -0.0906 | -1.72 | 4.14 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.9719 | -0.1003 | -1.65 | 271.38 K | |
| FTS | Fortis Inc | 25.7344 | -0.432 | -1.65 | 685.68 K | |
| TXG | Torex Gold Resources Inc | 12.0481 | -0.1991 | -1.63 | 1.63 M | |
| AAV | Advantage Oil & Gas Ltd | 6.07 | -0.10 | -1.62 | 537.21 K | |
| BCE-PS | Bce Inc Pref S | 9.7866 | -0.1595 | -1.6 | 1.7 K | |
| EQB | EQB Inc | 23.87 | -0.3823 | -1.58 | 7 K | |
| OGC | Oceanagold Corp | 6.9679 | -0.1097 | -1.55 | 275.43 K | |
| MRU | Metro Inc | 28.9177 | -0.4543 | -1.55 | 803.96 K | |
| VCM | Vecima Networks Inc | 8.178 | -0.1214 | -1.46 | 128.7 K | |
| BRAG | Bragg Gaming Group Inc | 3.45 | -0.05 | -1.43 | 211.88 K | |
| MTL | Mullen Group Ltd | 11.8626 | -0.1634 | -1.36 | 526.7 K | |
| DXT | Dexterra Group Inc | 5.9989 | -0.0821 | -1.35 | 22.52 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.4114 | -0.0595 | -1.33 | 6.04 K | |
| CTC-A | Canadian Tire Corporation Limited | 82.2835 | -1.0929 | -1.31 | 233.5 K | |
| TPX-B | Molson Coors Canada Inc | 68.8877 | -0.9134 | -1.31 | 3.14 K | |
| RCH | Richelieu Hardware Ltd | 17.1412 | -0.2267 | -1.31 | 35.66 K | |
| BU | Burcon Nutrascience Corp | 52.1092 | -0.6617 | -1.25 | 91 | |
| KLS | Kelso Technologies Inc | 5.5676 | -0.0695 | -1.23 | 11.6 K | |
| CIU-PA | CU Inc Pref A | 13.0041 | -0.1561 | -1.19 | 1.04 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 10.1019 | -0.1199 | -1.17 | 10.52 K | |
| AQN | Algonquin Power and Utilities Corp | 5.6795 | -0.0665 | -1.16 | 183.92 K | |
| BCE-PI | BCE Inc Pref AI | 10.6298 | -0.1234 | -1.15 | 8.26 K | |
| ATRL | Atkinsrealis Group Inc | 39.6474 | -0.4488 | -1.12 | 221.43 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.5339 | -0.1396 | -1.1 | 5.35 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.6238 | -0.0513 | -1.1 | 32.42 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 12.7252 | -0.1411 | -1.1 | 4.6 K | |
| EMA-PF | Emera Inc Pref F | 13.6342 | -0.1476 | -1.07 | 1.55 K | |
| ORIO | ORIO | 13.8122 | -0.147 | -1.05 | 0 | |
| BCE-PJ | Bce Inc Pref J | 9.9062 | -0.103 | -1.03 | 802 | |
| BCE-PA | BCE Inc Pref AA | 9.9253 | -0.1027 | -1.02 | 3.2 K | |
| BCE-PH | Bce Inc Pref H | 9.7912 | -0.0979 | -0.99 | 5.54 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.2635 | -0.0619 | -0.98 | 35.84 K | |
| BLX | Boralex Inc | 8.3151 | -0.0814 | -0.97 | 74.85 K | |
| VBNK | Versabank | 5.1587 | -0.0465 | -0.89 | 3.2 K | |
| TC | Tucows Inc | 22.80 | -0.20 | -0.87 | 2.6 K | |
| CNR | Canadian National Railway Co. | 70.5953 | -0.6147 | -0.86 | 620.1 K | |
| BBD-PC | Bombardier Inc Pref C | 5.3821 | -0.0461 | -0.85 | 42.99 K | |
| EMA | Emera Incorporated | 24.372 | -0.2025 | -0.82 | 344.66 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.1713 | -0.0906 | -0.8 | 4.9 K | |
| SAP | Saputo Inc | 28.5621 | -0.2242 | -0.78 | 464.7 K | |
| BCE-PB | BCE Inc Pref AB | 9.8822 | -0.0774 | -0.78 | 2.27 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 13.3224 | -0.1042 | -0.78 | 2.2 K | |
| NPI | Northland Power Inc | 8.7998 | -0.0679 | -0.77 | 178.72 K | |
| AD-UN | Alaris Equity Partners Income Trust | 14.0572 | -0.1077 | -0.76 | 35.68 K | |
| ENB | Enbridge Inc | 31.7068 | -0.2371 | -0.74 | 709.56 K | |
| OR | Osisko Gold Royalties Ltd | 14.0656 | -0.1035 | -0.73 | 213.34 K | |
| WPK | Winpak Ltd | 29.9539 | -0.2185 | -0.72 | 7.48 K | |
| ENB-PY | Enbridge Inc Pref 3 | 10.5934 | -0.0762 | -0.71 | 7.27 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 17.3301 | -0.1245 | -0.71 | 226.71 K | |
| AIF | Altus Group Ltd | 16.1867 | -0.116 | -0.71 | 38.59 K | |
| FTS-PH | Fortis Inc Pref H | 10.7183 | -0.0765 | -0.71 | 12.23 K | |
| CP | Canadian Pacific Kansas City Ltd | 41.9297 | -0.2966 | -0.7 | 1.21 M | |
| BHC | Bausch Health Companies Inc | 207.95 | -1.47 | -0.7 | 196.32 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 13.316 | -0.0939 | -0.7 | 7.17 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 13.3224 | -0.0936 | -0.7 | 4.81 K | |
| CKI | Clarke Inc | 6.4222 | -0.045 | -0.7 | 18 K | |
| UNC | United Corp Ltd | 4.9131 | -0.0343 | -0.69 | 1.33 K | |
| MG | Magna International Inc | 42.0408 | -0.2901 | -0.69 | 654.1 K | |
| BCE-PE | Bce Inc Pref E | 9.779 | -0.067 | -0.68 | 6.59 K | |
| BCE-PG | Bce Inc Pref G | 10.895 | -0.0728 | -0.66 | 1.5 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.8758 | -0.025 | -0.64 | 7.2 K | |
| SLF | Sun Life Financial Inc | 24.9942 | -0.1603 | -0.64 | 2.79 M | |
| BCE-PQ | BCE Inc Pref Q | 12.9954 | -0.0832 | -0.64 | 6.64 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSWYY | China Shineway Pharmaceutical Group Ltd ADR | 20.8859 | 727.07 M | -0.8437 | -3.88 | 39 |
| GAMI | GAMCO Investors Inc | 36.3187 | 538.4 M | -0.457 | -1.24 | 14.48 K |
| NTPIF | Nam Tai Property Inc. | 4.88 | 283.19 M | -0.15 | -2.98 | 208.49 K |
| WEXPF | Western Exploration Inc | 38.0884 | 23.54 M | -3.6911 | -8.83 | 6 |
| ORBT | Orbit International Corporation | 3.2334 | 12.64 M | -0.0483 | -1.47 | 2.83 K |
| ECEZ | Ecosciences Inc | 5600.00 | 2.51 M | -50.00 | -0.88 | 2 |
| GTCH | GBT Technologies Inc | 35500.00 | 2.22 M | -29500.00 | -45.38 | 0 |
| CBDL | CBD Life Sciences Inc | 151424.2813 | 1.78 M | -44977.5156 | -22.9 | 0 |
| SIRC | Solar Integrated Roofing Corporation | 877.4991 | 1.1 M | -22.05 | -2.45 | 2 |
| CGAC | Code Green Apparel Corp | 34.50 | 1.05 M | -0.50 | -1.43 | 82 |
| SEII | Sharing Economy International Inc | 646.00 | 855.22 K | -16.00 | -2.42 | 91 |
| VGLS | VG Life Sciences Inc | 1502.00 | 506.29 K | -178.00 | -10.6 | 0 |
| BLSP | Blue Sphere Corporation | 20.15 | 433.19 K | -0.13 | -0.64 | 141.75 K |
| TGHI | Touchpoint Group Holdings Inc | 273.00 | 344.25 K | -18.00 | -6.19 | 113 |
| ERFB | ERF Wireless Inc | 5.00 | 84.13 K | -1.00 | -16.67 | 35.08 M |
| USRM | U.S. Stem Cell Inc | 10.30 | 64.15 K | -1.70 | -14.17 | 3.69 K |
| ASHI | Vapor Hub International Inc. | 3.82 | 60.28 K | -0.94 | -19.75 | 5.31 K |
| AXPWQ | Axion Power International Inc | 5460.00 | 9.6 K | -628.6001 | -10.32 | 15 |
| SNLP | Syntrol Corp | 60.00 | 4.45 K | -5.523 | -8.43 | 515 |
| ZVOI | Zovio Inc | 10.34 | 3.42 K | -0.06 | -0.58 | 108.81 K |
| ROII | RiskOn International, Inc. | 1500.00 | 3.27 K | -375.00 | -20 | 2 |
| EVKG | Ever-Glory International Group Inc. | 6.31 | 2.92 K | -0.05 | -0.79 | 300 |
| GPHBF | G6 Materials Corp | 5.80 | 1.99 K | -0.47 | -7.5 | 9.18 K |
| MDLM | Medley Management Inc | 62.5766 | 612 | -0.5994 | -0.95 | 2.16 K |
| RTNB | root9B Holdings Inc | 21.00 | 610 | -1.20 | -5.41 | 4.93 K |
| PRXIQ | Premier Exhibitions Inc | 4.409 | 491 | -0.09 | -2 | 2.08 K |
| YVRLF | Liquid Media Group Ltd. | 68.60 | 482 | -1.20 | -1.72 | 295 |
| SYNE | Synthesis Energy Systems Inc | 43.264 | 157 | -0.2624 | -0.6 | 20.82 K |
| PEHD | Perigee Holdings Inc. | 26.80 | 130 | -1.024 | -3.68 | 426 |
| HMNY | Helios and Matheson Analytics Inc | 387.50 | -27.50 | -6.63 | 0 | |
| ESINQ | ITT Educational Services Inc | 7.58 | -0.29 | -3.68 | 391.57 K | |
| PZOO | Pazoo Inc | 170.00 | -5.00 | -2.86 | 137 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 15.00 | 88.65 M | -0.75 | -4.76 | 100 |
| STMP | Stamper Oil & Gas Corp | 13.0886 | -4.3629 | -25 | 0 | |
| ANDC | Andina Copper Corporation | 15.00 | -5.00 | -25 | 24 | |
| ATOM | Atomic Minerals Corp | 4.95 | -1.35 | -21.43 | 44 | |
| ENA | Enablence Technologies Inc | 6.00 | -1.20 | -16.67 | 167 | |
| GIP | Green Impact Partners Inc | 92.50 | -17.50 | -15.91 | 0 | |
| LMR | Lomiko Metals Inc | 6.50 | -1.00 | -13.33 | 4.88 K | |
| AXL | Arrow Exploration Corp | 10.6838 | -1.282 | -10.71 | 3.7 K | |
| CCMC | Core Critical Metals Corp. | 7.3333 | -0.6667 | -8.33 | 90 | |
| OBUL | One Bullion Limited | 4.5383 | -0.368 | -7.5 | 0 | |
| PERU | Chakana Copper Corp | 4.4828 | -0.3448 | -7.14 | 0 | |
| WEX | Western Exploration Inc | 72.50 | -5.00 | -6.45 | 78 | |
| IEI | Imperial Equities Inc | 4.255 | -0.224 | -5 | 0 | |
| KEEK | Personas Social Incorporated | 50.00 | -2.50 | -4.76 | 518 | |
| NCP | Nickel Creek Platinum Corp. | 53.00 | -2.00 | -3.64 | 2.6 K | |
| CAMB | Cambria Gold Mines Inc. | 87.50 | -2.50 | -2.78 | 38.75 K | |
| AVN | Avanti Energy Inc | 18.50 | -0.50 | -2.63 | 540 | |
| OGW | Ongwe Minerals Inc. | 6.24 | -0.16 | -2.5 | 6.58 K | |
| CNS | Contagious Gaming Inc | 4.10 | -0.10 | -2.38 | 500 | |
| NAR | North Arrow Minerals Inc | 5.60 | -0.10 | -1.75 | 3.25 K | |
| GBU | Gabriel Resources Ltd | 7.70 | -0.10 | -1.28 | 179.68 K | |
| RET-A | Reitmans (Canada) Limited | 6.0889 | -0.0329 | -0.54 | 82.07 K |