Losers for 19 February 2015 from 00:00:00 until 23:59:59
Losers for 19 February 2015 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 | 30.6243 | 62.55 B | -0.3238 | -1.05 | 358.3 K |
| LNG | Cheniere Energy | 71.6274 | 53.62 B | -0.5734 | -0.79 | 1.61 M |
| GSAT | Globalstar | 38.25 | 10.18 B | -2.10 | -5.2 | 175.28 K |
| SEB | Seaboard Corporation | 3755.0422 | 4.42 B | -69.0076 | -1.8 | 300 |
| NHC | National Healthcare Corp | 45.8318 | 3.53 B | -0.7996 | -1.71 | 4.9 K |
| NG | Novagold Resources Inc | 3.81 | 2.62 B | -0.02 | -0.52 | 1.64 M |
| REPX | Riley Exploration Permian Inc | 24.8381 | 740.27 M | -1.2278 | -4.71 | 702 |
| OBE | Obsidian Energy Ltd | 16.0578 | 660.42 M | -0.2733 | -1.67 | 779.33 K |
| CTGO | Contango Ore Inc | 4.75 | 504.96 M | -0.05 | -1.04 | 7.7 K |
| RLGT | Radiant Logistics | 4.54 | 414.93 M | -0.06 | -1.3 | 76.57 K |
| CIX | Compx International Inc | 6.557 | 341.96 M | -0.1134 | -1.7 | 9.63 K |
| ELLO | Ellomay Capital Ltd | 8.6606 | 279.8 M | -0.0876 | -1 | 59.98 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.6728 | 256.78 M | -0.0343 | -0.93 | 96.74 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.6834 | 253.61 M | -0.0348 | -0.74 | 138.8 K |
| GTE | Gran Tierra Energy Inc | 26.80 | 237.97 M | -1.00 | -3.6 | 266.75 K |
| GENC | Gencor Industries IN | 6.48 | 218.25 M | -0.08 | -1.22 | 6.12 K |
| SIF | Sifco Industries | 21.45 | 163.55 M | -0.15 | -0.69 | 5.3 K |
| EPM | Evolution Petroleum Corp | 3.4291 | 129.32 M | -0.0462 | -1.33 | 131.6 K |
| USBC | USBC, Inc. | 360.00 | 122.95 M | -60.00 | -14.29 | 34 |
| WYY | Widepoint Corp | 15.30 | 105.79 M | -0.10 | -0.65 | 21.1 K |
| TGEN | TGEN | 4.9924 | 99.93 M | -0.2175 | -4.17 | 3.54 K |
| IBIO | Ibio Inc | 3850.00 | 72.03 M | -500.00 | -11.49 | 618 |
| BDL | Flanigan's Enterprises | 28.519 | 70.52 M | -0.3543 | -1.23 | 23.69 K |
| CTM | Castellum Inc | 25.50 | 63.66 M | -1.50 | -5.56 | 3 |
| WWR | Westwater Resources | 1116.00 | 50.84 M | -36.00 | -3.13 | 149 |
| FSP | Franklin Street Properties | 6.9518 | 45.72 M | -0.1494 | -2.1 | 320.9 K |
| AGIG | AGIG | 28.75 | 42.48 M | -2.50 | -8 | 591 |
| NNVC | Nanoviricides Inc | 57.60 | 35.39 M | -1.60 | -2.7 | 5.32 K |
| COHN | Cohen & CO Inc | 6.1829 | 33.77 M | -0.3544 | -5.42 | 1.44 K |
| OPTT | Ocean Power Tech Inc | 104.00 | 32.84 M | -1.50 | -1.42 | 46.59 K |
| ATNM | Actinium Pharmaceuticals Inc | 104.9999 | 26.81 M | -2.40 | -2.23 | 4.07 K |
| CKX | Ckx Lands | 15.5297 | 22.38 M | -0.6329 | -3.92 | 54.85 K |
| CVM | Cel-Sci Corp | 690.00 | 20.62 M | -22.50 | -3.16 | 3.33 K |
| INUV | Inuvo Inc | 14.30 | 14.67 M | -0.10 | -0.69 | 1.77 K |
| VNRX | Volitionrx Ltd | 3.97 | 10.49 M | -0.03 | -0.75 | 13.29 K |
| DSS | Document Security Systems | 830.7096 | 5.64 M | -20.5652 | -2.42 | 24 |
| ITP | IT Tech Packaging Inc | 9.80 | 2.96 M | -0.10 | -1.01 | 1.85 K |
| AUMN | Golden Minerals Company | 13.25 | 2.89 M | -0.40 | -2.93 | 880 |
| OGEN | Oragenics Inc | 21420.00 | 2.26 M | -2880.00 | -11.85 | 3 |
| MTNB | Matinas Biopharma Hl | 26.00 | 2.13 M | -2.50 | -8.77 | 220 |
| LODE | Comstock Mining Inc | 188.025 | -6.975 | -3.58 | 246 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.286 | -0.5151 | -2.26 | 599 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 9.3037 | -0.1136 | -1.21 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 31.0239 | 1.02 T | -0.3511 | -1.12 | 13.43 M |
| WMT | Walmart Inc. Common Stock | 22.5746 | 889.24 B | -0.7486 | -3.21 | 55.94 M |
| AMD | Advanced Micro Devices | 3.06 | 807.07 B | -0.02 | -0.65 | 6.57 M |
| CSCO | Cisco Systems Inc | 20.8122 | 451.57 B | -0.1278 | -0.61 | 21.48 M |
| PEP | Pepsico Inc | 70.3281 | 191.08 B | -0.4346 | -0.61 | 4.19 M |
| GILD | Gilead Sciences Inc | 70.9688 | 162.05 B | -0.8359 | -1.16 | 9.2 M |
| VRTX | Vertex Pharmaceutic | 111.97 | 121.57 B | -1.60 | -1.41 | 1.24 M |
| MELI | MercadoLibre Inc | 129.1857 | 92.26 B | -2.0887 | -1.59 | 616.55 K |
| CMCSA | Comcast Corporation | 20.6386 | 81.45 B | -0.132 | -0.64 | 22.02 M |
| NTES | Netease Inc ADR | 18.1457 | 79.3 B | -0.7203 | -3.82 | 1.62 M |
| AEP | American Electric Power Company | 39.5431 | 72.69 B | -0.4807 | -1.2 | 2.96 M |
| COHR | Coherent Inc | 17.28 | 53.08 B | -0.09 | -0.52 | 102 K |
| EA | Electronic Arts Inc | 55.5045 | 52.42 B | -0.4565 | -0.82 | 3 M |
| EXC | Exelon Corp | 16.1263 | 48.24 B | -0.2315 | -1.42 | 7.35 M |
| TTWO | Take-Two Interactive Software | 26.96 | 45.29 B | -1.20 | -4.26 | 3 M |
| JD | Jd.com Inc ADR | 25.3094 | 41.8 B | -0.1546 | -0.61 | 4.43 M |
| UAL | United Airlines Holdings Inc | 66.09 | 39.13 B | -0.63 | -0.94 | 4.81 M |
| KMB | Kimberly-Clark Corp | 75.3241 | 36.99 B | -0.7079 | -0.93 | 1.06 M |
| ON | On Semiconductor | 11.91 | 34.62 B | -0.25 | -2.06 | 7.43 M |
| KHC | Kraft Heinz Company | 39.5117 | 31.09 B | -0.3541 | -0.89 | 2.36 M |
| TCOM | Trip.com Group Ltd ADR | 22.7544 | 28.19 B | -0.525 | -2.26 | 4.4 M |
| SATS | Echostar Corp | 35.6775 | 26.67 B | -0.5709 | -1.57 | 175.96 K |
| WWD | Woodward Inc | 44.8634 | 25.01 B | -0.3719 | -0.82 | 311.94 K |
| FWONK | Liberty Media F1 Series K | 27.2056 | 24.64 B | -0.1556 | -0.57 | 1.58 M |
| INSM | Insmed Inc | 17.61 | 22.7 B | -0.20 | -1.12 | 399.29 K |
| FSLR | First Solar Inc | 48.41 | 22.12 B | -0.43 | -0.88 | 1.97 M |
| LNT | Alliant Energy Corp | 22.7062 | 19.09 B | -0.1724 | -0.75 | 1.11 M |
| PAAS | Pan Amer Silver Corp | 9.0182 | 18.59 B | -0.6664 | -6.88 | 2.57 M |
| SBAC | SBA Communications | 111.0255 | 18.31 B | -1.055 | -0.94 | 792.7 K |
| GMAB | Genmab A/S ADR | 7.322 | 17.68 B | -0.056 | -0.76 | 14 K |
| HST | Host Marriott Financial Trust | 13.9011 | 17.32 B | -1.0615 | -7.09 | 16.79 M |
| RGLD | Royal Gold Inc | 61.4826 | 17.06 B | -0.8707 | -1.4 | 586.6 K |
| JAZZ | Jazz Pharma Plc | 170.80 | 16.05 B | -0.88 | -0.51 | 571.8 K |
| PNFP | Pinnacle Finl Ptnrs | 35.652 | 15.57 B | -0.2663 | -0.74 | 69.4 K |
| REG | Regency Centers Corp | 43.0886 | 15.39 B | -0.9327 | -2.12 | 549.8 K |
| LECO | Lincoln Elec Hld | 56.8323 | 14.07 B | -0.5319 | -0.93 | 394.6 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.5657 | 12.92 B | -0.0593 | -1.28 | 17.25 K |
| HAS | Hasbro Inc | 43.1621 | 12.82 B | -0.2375 | -0.55 | 1.95 M |
| GLPI | Gaming & Leisure | 16.2075 | 12.76 B | -0.1254 | -0.77 | 364.3 K |
| MDGL | Madrigal Pharmaceuticals Inc | 83.65 | 12.71 B | -1.40 | -1.65 | 12.75 K |
| COKE | Coca Cola Bot Cons | 9.4318 | 12.4 B | -0.1066 | -1.12 | 159.15 K |
| SEIC | Sei Investments Company | 37.4783 | 12.21 B | -0.4291 | -1.13 | 442.98 K |
| ARWR | Arrowhead Pharma | 7.10 | 12.05 B | -0.05 | -0.7 | 943.55 K |
| IESC | Ies Holdings | 7.90 | 12.02 B | -0.09 | -1.13 | 7.38 K |
| FIVE | Five Below Inc | 32.20 | 11.45 B | -0.52 | -1.59 | 483.08 K |
| CYTK | Cytokinetics | 7.85 | 10.95 B | -0.12 | -1.51 | 254.37 K |
| UMBF | Ump Financial Corp | 42.2565 | 10.71 B | -0.6267 | -1.46 | 113 K |
| SIRI | Sirius XM Holdings | 31.311 | 10.51 B | -0.2427 | -0.77 | 1.75 M |
| QXO | Qxo Inc | 23.7003 | 10.25 B | -0.9408 | -3.82 | 63 |
| CTRE | Caretrust REIT Inc | 7.5091 | 10.15 B | -0.1923 | -2.5 | 166 K |
| HSIC | Henry Schein Inc | 55.211 | 9.64 B | -0.4801 | -0.86 | 728.52 K |
| MANH | Manhattan Assoc | 50.99 | 9.42 B | -0.31 | -0.6 | 462.11 K |
| ALKS | Alkermes Plc | 71.96 | 8.79 B | -0.70 | -0.96 | 788.1 K |
| BOKF | Bok Financial Corp | 45.3791 | 8.58 B | -0.5279 | -1.15 | 352.68 K |
| TGTX | Tg Therapeuticscmn | 13.59 | 8.53 B | -0.08 | -0.59 | 182.2 K |
| HQY | Healthequity | 19.87 | 8.3 B | -0.26 | -1.29 | 198.45 K |
| TTEK | Tetra Tech Inc | 4.5655 | 8.28 B | -0.0275 | -0.6 | 846 K |
| VLY | Valley National Bancorp | 5.8482 | 7.95 B | -0.0492 | -0.83 | 1.69 M |
| QRVO | Qorvo Inc | 65.30 | 7.9 B | -2.24 | -3.32 | 1.23 M |
| ZG | Zillow Grp Inc Cl A | 37.8421 | 7.32 B | -1.291 | -3.3 | 5.24 M |
| SFM | Sprouts Farmers Mark | 37.745 | 7.23 B | -0.345 | -0.91 | 662.14 K |
| PPC | Pilgrim's Pride | 20.8073 | 6.94 B | -0.6675 | -3.11 | 3.04 M |
| CPB | Campbell Soup Company | 32.2284 | 6.67 B | -0.4769 | -1.46 | 2.62 M |
| GBCI | Glacier Bancorp Inc | 17.1044 | 6.38 B | -0.0908 | -0.53 | 396.9 K |
| HOMB | Home Bancshares Inc | 11.9455 | 6.24 B | -0.0763 | -0.63 | 208.4 K |
| PAGP | Plains Gp Holdings LP | 33.5167 | 6.08 B | -0.2679 | -0.79 | 217.6 K |
| RUSHB | Rush Entpr Cl B | 10.3882 | 5.94 B | -0.0874 | -0.83 | 47.96 K |
| PSMT | Pricesmart Inc | 72.1249 | 5.82 B | -0.624 | -0.86 | 152.55 K |
| NXST | Nexstar Media Group Inc | 40.4949 | 5.67 B | -0.9084 | -2.19 | 224.7 K |
| SBRA | Sabra REIT | 13.1914 | 5.65 B | -0.1673 | -1.25 | 571.99 K |
| SSRM | Ssr Mining Inc | 5.4953 | 5.45 B | -0.1429 | -2.53 | 2.01 M |
| ORKA | Oruka Therapeutics Inc | 552.9674 | 5.44 B | -32.5275 | -5.56 | 285 |
| SVC | Service Properties Trust | 16.596 | 5.4 B | -0.4117 | -2.42 | 679.87 K |
| TVTX | Travere Therapeutics Inc | 14.26 | 5.27 B | -0.30 | -2.06 | 282.58 K |
| KLIC | Kulicke and Soffa | 13.8435 | 5.14 B | -0.1043 | -0.75 | 189.1 K |
| OMAB | Grupo Aeroportuario ADR | 21.3946 | 5.06 B | -0.1409 | -0.65 | 9.82 K |
| NOVT | Novanta Inc | 13.58 | 5.01 B | -0.11 | -0.8 | 19.03 K |
| ENPH | Enphase Energy Inc | 13.58 | 5.01 B | -0.49 | -3.48 | 1.28 M |
| GLNG | Golar Lng Ltd | 25.8702 | 4.99 B | -0.7054 | -2.65 | 961.3 K |
| UFPI | Universal Forest Prd | 14.8429 | 4.98 B | -0.8282 | -5.28 | 348 K |
| FFIN | First Finl Bkshs Inc | 10.5387 | 4.93 B | -0.0935 | -0.88 | 250.8 K |
| SLGN | Silgan Holdings | 24.966 | 4.92 B | -0.2765 | -1.1 | 626.2 K |
| GNTX | Gentex Corp | 14.4659 | 4.88 B | -0.0736 | -0.51 | 847.28 K |
| SLMBP | SLM Cp Srs B Pfd | 31.3425 | 4.78 B | -0.243 | -0.77 | 612 |
| IBOC | Intl Bancshares | 18.2453 | 4.77 B | -0.1727 | -0.94 | 319.55 K |
| LBRDK | Liberty Broadbd C | 46.9746 | 4.75 B | -0.3089 | -0.65 | 265.44 K |
| CVCO | Cavco Inds Inc | 73.40 | 4.46 B | -0.47 | -0.64 | 11.68 K |
| CENX | Century Aluminum C | 22.16 | 4.44 B | -0.30 | -1.34 | 1.05 M |
| MAT | Mattel Inc | 22.516 | 4.3 B | -0.7764 | -3.33 | 8.47 M |
| TCBI | Texas Capital Bncsh | 45.7891 | 4.3 B | -0.6383 | -1.37 | 804.6 K |
| CATY | Cathay Genl Bncp | 18.2128 | 4.19 B | -0.1499 | -0.82 | 270.5 K |
| MKTX | Marketaxess Holdings | 71.9275 | 4.19 B | -0.8679 | -1.19 | 138.43 K |
| LBTYB | Liberty Global Ord B | 44.333 | 4.09 B | -1.2904 | -2.83 | 344 |
| DORM | Dorman Products Inc | 44.94 | 4.08 B | -0.48 | -1.06 | 790.93 K |
| IPAR | Inter Parfums Inc | 22.3334 | 3.99 B | -0.3629 | -1.6 | 61.01 K |
| ACLS | Axcelis Tech Inc | 11.12 | 3.94 B | -0.08 | -0.71 | 128.76 K |
| CHEF | The Chefs Warehouse | 23.25 | 3.9 B | -0.35 | -1.48 | 44.37 K |
| UCTT | Ultra Clean Holdings | 8.66 | 3.9 B | -0.17 | -1.93 | 209.91 K |
| BANF | Bancfirst Corp | 23.2805 | 3.89 B | -0.2265 | -0.96 | 7 K |
| CPRX | Catalyst Pharm Inc | 3.35 | 3.85 B | -0.16 | -4.56 | 760.13 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 18.7222 | 2.07 T | -0.1451 | -0.77 | 9.93 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 221495.00 | 1.07 T | -1305.00 | -0.59 | 236 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 147.48 | 1.07 T | -1.19 | -0.8 | 2.76 M |
| WMT | Wal-Mart Stores | 22.4854 | 880.22 B | -0.7457 | -3.21 | 55.94 M |
| XOM | Exxon Mobil Corporation | 60.8094 | 641.51 B | -1.0674 | -1.73 | 19.35 M |
| BAC | Bank of America Corporation | 12.7884 | 440.91 B | -0.071 | -0.55 | 83.6 M |
| CAT | Caterpillar Inc | 63.083 | 402.23 B | -1.1359 | -1.77 | 5.73 M |
| CVX | Chevron Corp | 67.5744 | 378.4 B | -1.3034 | -1.89 | 9.72 M |
| HSBC | HSBC Holdings Plc ADR | 25.08 | 356.58 B | -0.2277 | -0.9 | 1.29 M |
| PG | Procter & Gamble Company | 65.9848 | 346.1 B | -0.8131 | -1.22 | 7.27 M |
| HD | Home Depot | 85.125 | 335.12 B | -0.8057 | -0.94 | 5.91 M |
| MRK | Merck & Company | 39.2313 | 322.95 B | -0.3365 | -0.85 | 10.31 M |
| SHEL | Royal Dutch Shell Plc ADR | 65.08 | 239.42 B | -1.46 | -2.19 | 2.59 M |
| AXP | American Express Company | 66.8134 | 228.85 B | -1.1761 | -1.73 | 20.86 M |
| C | Citigroup Inc | 37.7064 | 227.01 B | -0.2213 | -0.58 | 11.27 M |
| BHP | BHP Billiton Ltd ADR | 21.4735 | 213.21 B | -0.2509 | -1.15 | 2.29 M |
| TD | Toronto Dominion Bank | 27.4065 | 197.67 B | -0.2706 | -0.98 | 1.77 M |
| TTE | Totalenergies Se ADR | 22.0474 | 187.1 B | -0.6509 | -2.87 | 1.85 M |
| NEE | Nextera Energy | 21.3248 | 185.26 B | -0.2144 | -1 | 13.08 M |
| UNP | Union Pacific Corp | 94.7881 | 177.7 B | -1.0803 | -1.13 | 2.6 M |
| WELL | Welltower Inc | 49.9949 | 175.31 B | -1.2397 | -2.42 | 2.01 M |
| T | American Telephone and Telegraph Inc. | 13.7561 | 169.68 B | -0.1614 | -1.16 | 18.92 M |
| DE | Deere & Company | 75.2157 | 168.72 B | -0.8529 | -1.12 | 4.53 M |
| SCCO | Southern Copper Corp | 19.8707 | 149.61 B | -0.3555 | -1.76 | 1.25 M |
| PLD | Prologis Inc | 30.7212 | 137.99 B | -0.7958 | -2.52 | 3.24 M |
| CVS | CVS Corp | 74.1065 | 136.61 B | -1.0687 | -1.42 | 3.58 M |
| SONY | Sony Group Corp ADR | 4.94 | 131.29 B | -0.1173 | -2.32 | 12.88 M |
| SYK | Stryker Corp | 83.0527 | 129.09 B | -0.606 | -0.72 | 839.1 K |
| BMY | Bristol-Myers Squibb Company | 40.9117 | 127.75 B | -0.3161 | -0.77 | 4.25 M |
| ENB | Enbridge Inc | 25.745 | 120.87 B | -0.1409 | -0.54 | 732 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.026 | 109.82 B | -0.2093 | -4.94 | 12.12 M |
| BP | BP Plc ADR | 21.6572 | 108.95 B | -0.2944 | -1.34 | 5.64 M |
| SO | Southern Company | 29.0393 | 108.76 B | -0.4086 | -1.39 | 4.22 M |
| CM | Canadian Imperial Bank of Commerce | 19.072 | 107.94 B | -0.1989 | -1.03 | 537.4 K |
| IBN | Icici Bank Ltd ADR | 9.1482 | 107.19 B | -0.2772 | -2.94 | 10.04 M |
| BNS | Bank of Nova Scotia | 29.831 | 106.52 B | -0.1966 | -0.65 | 734.9 K |
| GSK | Glaxosmithkline Plc ADR | 27.36 | 104.16 B | -0.1571 | -0.57 | 2.7 M |
| DUK | Duke Energy Corp | 50.3152 | 100.44 B | -1.144 | -2.22 | 5.47 M |
| NEM | Newmont Mining Corp | 19.0568 | 99.78 B | -0.2181 | -1.13 | 8.87 M |
| EQNR | Equinor ASA ADR | 10.3079 | 95.82 B | -0.4081 | -3.81 | 6.83 M |
| BN | Brookfield Corporation | 10.7784 | 93.99 B | -0.094 | -0.86 | 2.2 M |
| CNQ | Canadian Natural Resources | 8.7629 | 93.42 B | -0.0863 | -0.98 | 7.06 M |
| FCX | Freeport-Mcmoran Inc | 18.7966 | 90.16 B | -0.1602 | -0.85 | 18.73 M |
| SPG | Simon Property Group | 109.926 | 88.03 B | -2.5888 | -2.3 | 1.17 M |
| MCO | Moody's Corp | 86.927 | 84.89 B | -1.0116 | -1.15 | 781.19 K |
| EPD | Enterprise Products Partners LP | 15.7097 | 82.47 B | -0.1162 | -0.73 | 4.52 M |
| CP | Canadian Pacific Railway | 34.3716 | 81.14 B | -0.5053 | -1.45 | 2.74 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 4.1683 | 80.19 B | -0.0757 | -1.78 | 907.8 K |
| CNI | Canadian National Railway | 56.7029 | 78.18 B | -0.5983 | -1.04 | 744.53 K |
| AMT | American Tower Corp | 72.3764 | 77.68 B | -0.7141 | -0.98 | 1.73 M |
| SLB | Schlumberger N.V. | 63.8157 | 77.04 B | -0.5576 | -0.87 | 6.76 M |
| SU | Suncor Energy Inc | 20.0697 | 75.57 B | -0.1238 | -0.61 | 4.79 M |
| HLT | Hilton Inc | 54.9794 | 75.32 B | -0.3685 | -0.67 | 1.73 M |
| EOG | Eog Resources | 68.9744 | 74.73 B | -1.1104 | -1.58 | 18.68 M |
| FDX | Fedex Corp | 151.5172 | 74.16 B | -0.9584 | -0.63 | 1.7 M |
| AEM | Agnico-Eagle Mines Ltd | 25.4292 | 72.99 B | -0.8306 | -3.16 | 2.12 M |
| TRP | Tc Energy Corp | 23.6166 | 71.19 B | -0.2939 | -1.23 | 1.15 M |
| URI | United Rentals | 91.8237 | 70.66 B | -0.5617 | -0.61 | 1.39 M |
| DLR | Digital Realty Trust | 43.6009 | 70.02 B | -0.8619 | -1.94 | 1.21 M |
| CRH | CRH Plc ADR | 21.3151 | 68.73 B | -0.2041 | -0.95 | 201.9 K |
| DB | Deutsche Bank Ag | 24.4776 | 67.92 B | -0.1427 | -0.58 | 3.31 M |
| BSX | Boston Scientific Corp | 16.45 | 67.64 B | -0.23 | -1.38 | 20.1 M |
| RSG | Republic Services | 33.2574 | 66.73 B | -0.2295 | -0.69 | 979.1 K |
| MS-PI | Morgan Stanley | 16.0324 | 66.29 B | -0.0872 | -0.54 | 296.34 K |
| TGT | Target Corporation | 55.1987 | 63.74 B | -0.4823 | -0.87 | 5.61 M |
| VALE | Vale S.A. ADR | 4.7397 | 62.92 B | -0.1787 | -3.63 | 27.44 M |
| D | Dominion Resources | 45.7059 | 61.8 B | -0.5451 | -1.18 | 3.63 M |
| O | Realty Income Corp | 29.3253 | 61.08 B | -0.719 | -2.39 | 1.86 M |
| FIX | Comfort Systems USA | 15.6902 | 60.88 B | -0.2686 | -1.68 | 61.41 K |
| TRGP | Targa Resources | 56.2095 | 57.45 B | -1.6731 | -2.89 | 757.7 K |
| PSA | Public Storage | 128.2698 | 56.89 B | -2.8198 | -2.15 | 749.36 K |
| OKE | Oneok Inc | 23.6922 | 56.36 B | -0.3591 | -1.49 | 2.01 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.7188 | 55.11 B | -0.1092 | -0.74 | 16.7 K |
| OXY | Occidental Petroleum Corp | 57.6829 | 54.64 B | -0.5438 | -0.93 | 4.52 M |
| CVE | Cenovus Energy Inc | 13.8468 | 52.29 B | -0.094 | -0.67 | 2.59 M |
| ETR | Entergy Corp | 25.8396 | 52.09 B | -0.1619 | -0.62 | 1.63 M |
| ROK | Rockwell Automation Inc | 95.0452 | 51.85 B | -0.5001 | -0.52 | 733.44 K |
| MT | Arcelormittal ADR | 22.5425 | 51.09 B | -0.4292 | -1.87 | 2.55 M |
| WPM | Wheaton Precious Metals | 18.7606 | 50.87 B | -0.5012 | -2.6 | 3.26 M |
| VTR | Ventas Inc | 53.6349 | 48.67 B | -1.0609 | -1.94 | 2.01 M |
| ABEV | Ambev S.A. ADR | 4.0203 | 47.63 B | -0.0378 | -0.93 | 4.33 M |
| STM | Stmicroelectronics N.V. ADR | 7.3803 | 47.51 B | -0.0933 | -1.25 | 1.19 M |
| HUM | Humana Inc | 139.8323 | 45.76 B | -1.934 | -1.36 | 1.06 M |
| WCN | Waste Connections Inc | 27.426 | 43.03 B | -0.4487 | -1.61 | 1.38 M |
| WDS | Woodside Energy Group Ltd | 18.0154 | 42.95 B | -0.1632 | -0.9 | 43.19 K |
| CBRE | CBRE Group Inc | 34.56 | 42.13 B | -0.44 | -1.26 | 920.1 K |
| KB | KB Financial Group Inc ADR | 22.0002 | 41.93 B | -0.2958 | -1.33 | 106.01 K |
| FNV | Franco Nev Corp | 44.5978 | 41.35 B | -1.5357 | -3.33 | 954.8 K |
| ED | Consolidated Edison Company of New York | 43.4902 | 41.09 B | -0.4094 | -0.93 | 2.53 M |
| AU | Anglogold Ashanti Ltd ADR | 9.7643 | 40.69 B | -0.3713 | -3.66 | 3.69 M |
| SYY | Sysco Corp | 28.6934 | 40.21 B | -1.0046 | -3.38 | 9.78 M |
| PEG | Public Service Enterprise Group Inc | 27.2024 | 39.47 B | -0.1756 | -0.64 | 2.94 M |
| A | Agilent Technologies | 37.5064 | 38.94 B | -0.3554 | -0.94 | 3.74 M |
| PCG | Pacific Gas & Electric Company | 49.6143 | 38.76 B | -0.4506 | -0.9 | 2.07 M |
| BBD | Banco Bradesco S.A. ADR | 3.9295 | 38.48 B | -0.0549 | -1.38 | 6.12 M |
| IRM | Iron Mountain Inc | 20.4602 | 37.78 B | -0.3688 | -1.77 | 1.16 M |
| WEC | Wisconsin Energy Corp | 35.9336 | 37.07 B | -0.5166 | -1.42 | 1.42 M |
| KMB | Kimberly-Clark Corp | 75.3241 | 37 B | -0.7079 | -0.93 | 1.06 M |
| CLS | Celestica Inc | 11.87 | 36.59 B | -0.10 | -0.84 | 139.9 K |
| HSY | Hershey Foods Corp | 80.9712 | 36.55 B | -0.7643 | -0.94 | 1.45 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 9.00 | -2.25 | -20 | 4.95 K | |
| JAG | Jaguar Mining Inc | 5.1692 | -0.5441 | -9.52 | 1.24 K | |
| SKE | Skeena Resources Ltd | 4.00 | -0.40 | -9.09 | 245 | |
| ATRL | Atkinsrealis Group Inc | 36.4699 | -2.7646 | -7.05 | 1.82 M | |
| PAAS | Pan American Silver Corp | 11.1969 | -0.7818 | -6.53 | 478.08 K | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | -0.20 | -5.56 | 585 | |
| GDL | Goodfellow Inc | 4.7847 | -0.2745 | -5.43 | 57.8 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 12.2092 | -0.6449 | -5.02 | 33.05 K | |
| ELVA | Electrovaya Inc | 3.10 | -0.15 | -4.62 | 33.76 K | |
| ELD | Eldorado Gold | 31.0282 | -1.3879 | -4.28 | 2.91 M | |
| CJ | Cardinal Energy Ltd | 6.4106 | -0.2825 | -4.22 | 656.1 K | |
| FRX | Fennec Pharmaceuticals Inc | 3.34 | -0.14 | -4.02 | 1.7 K | |
| WPRT | Westport Fuel Systems Inc | 68.30 | -2.80 | -3.94 | 8.83 K | |
| NPI | Northland Power Inc | 8.5646 | -0.3292 | -3.7 | 478.76 K | |
| MDI | Major Drilling Grp | 6.8018 | -0.2582 | -3.66 | 60.83 K | |
| TGO | Terago Inc | 6.25 | -0.23 | -3.55 | 500 | |
| BLDP | Ballard Power Systems Inc | 3.08 | -0.11 | -3.45 | 459.81 K | |
| FVI | Fortuna Mines Inc | 5.40 | -0.19 | -3.4 | 236.3 K | |
| PXT | Parex Resources Inc | 6.0894 | -0.2087 | -3.31 | 555.2 K | |
| AG | First Majestic Silver Corp | 7.2327 | -0.2467 | -3.3 | 205.03 K | |
| FNV | Franco-Nevada Corp | 55.3948 | -1.8116 | -3.17 | 476.3 K | |
| LNF | Leons Furniture | 10.6754 | -0.3452 | -3.13 | 4.73 K | |
| WRG | Western Energy Services Corp | 770.40 | -22.80 | -2.87 | 698 | |
| FM | First Quantum Minerals Ltd | 13.5721 | -0.3897 | -2.79 | 1.71 M | |
| CRRX | Carerx Corp | 6.8878 | -0.1968 | -2.78 | 15.33 K | |
| BBD-B | Bombardier Inc Series B | 61.25 | -1.75 | -2.78 | 325.27 K | |
| RIC | Richmont Mines | 10.2456 | -0.2911 | -2.76 | 55.55 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 10.7438 | -0.2992 | -2.71 | 5.37 K | |
| AEM | Agnico Eagle Mines Ltd | 31.6425 | -0.861 | -2.65 | 611.61 K | |
| WJX | Wajax Corp | 13.5637 | -0.3549 | -2.55 | 50.79 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.174 | -0.1054 | -2.46 | 337.64 K | |
| CSCI | Cosciens Biopharma Inc | 8100.00 | -200.00 | -2.41 | 8 | |
| BIR | Birchcliff Energy Ltd | 4.7109 | -0.1157 | -2.4 | 458.8 K | |
| CPH | Cipher Pharmaceuticals Inc | 16.00 | -0.39 | -2.38 | 59 K | |
| TXG | Torex Gold Resources Inc | 12.3468 | -0.2987 | -2.36 | 757.03 K | |
| FTT | Finning Intl | 16.5734 | -0.3885 | -2.29 | 892.81 K | |
| ELE | Elemental Royalty Corporation | 4485.4414 | -104.313 | -2.27 | 4 | |
| TWC | Twc Enterprises Ltd | 9.6384 | -0.219 | -2.22 | 2.9 K | |
| ENGH | Enghouse Systems Ltd | 16.8974 | -0.3718 | -2.15 | 31.14 K | |
| ACX | Act Energy Technologies Ltd | 9.4208 | -0.2031 | -2.11 | 10.7 K | |
| GTE | Gran Tierra Energy Inc | 33.30 | -0.70 | -2.06 | 179.3 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 35.4707 | -0.7425 | -2.05 | 6.8 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.7448 | -0.1609 | -2.04 | 3.44 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 8.5398 | -0.1772 | -2.03 | 71.78 K | |
| WPM | Wheaton Precious Metals Corp | 23.2727 | -0.4805 | -2.02 | 719.03 K | |
| HR-UN | H&R Real Estate Investment Trust | 14.3168 | -0.2921 | -2 | 390.17 K | |
| ENB-PY | Enbridge Inc Pref 3 | 10.2174 | -0.2083 | -2 | 34.8 K | |
| DR | Medical Facilities Corp | 10.383 | -0.2089 | -1.97 | 49.03 K | |
| PPTA | Perpetua Resources Corp | 5.00 | -0.10 | -1.96 | 13.35 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.9384 | -0.1171 | -1.93 | 165.89 K | |
| III | Imperial Metals Corp | 9.76 | -0.19 | -1.91 | 24.81 K | |
| TECK-B | Teck Resources Limited | 16.8362 | -0.3276 | -1.91 | 3.67 M | |
| SSRM | Ssr Mining Inc | 6.9147 | -0.1341 | -1.9 | 272.8 K | |
| BBD-A | Bombardier Inc | 65.00 | -1.25 | -1.89 | 86.79 K | |
| PHX | Phx Energy Services Corp | 4.7998 | -0.0919 | -1.88 | 137.1 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.2196 | -0.151 | -1.8 | 4.64 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 13.7775 | -0.2531 | -1.8 | 6.89 K | |
| DRM | Dream Unlimited Corp | 16.9957 | -0.3111 | -1.8 | 83.95 K | |
| PDV | Prime Dividend Corp Cl A | 4.7742 | -0.0856 | -1.76 | 11.34 K | |
| MRD | Melcor Dev | 10.7066 | -0.189 | -1.73 | 5.61 K | |
| SIS | Savaria Corp | 3.3862 | -0.058 | -1.68 | 2 K | |
| DOO | Brp Inc | 21.5234 | -0.3533 | -1.61 | 21.4 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 14.8892 | -0.2442 | -1.61 | 11.25 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.0281 | -0.1904 | -1.56 | 19.39 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 11.4258 | -0.1762 | -1.52 | 8.45 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.241 | -0.0957 | -1.51 | 43.03 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 11.774 | -0.1787 | -1.5 | 16.75 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.3615 | -0.2014 | -1.48 | 7.78 K | |
| CEU | Ces Energy Solutions Corp | 5.324 | -0.0794 | -1.47 | 540 K | |
| EMA | Emera Incorporated | 24.158 | -0.3587 | -1.46 | 227.39 K | |
| IGM | Igm Financial Inc | 22.5199 | -0.3255 | -1.42 | 230.82 K | |
| CGO | Cogeco Inc Sv | 41.9705 | -0.588 | -1.38 | 15.88 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 9.1355 | -0.1255 | -1.36 | 38.38 K | |
| FTS-PH | Fortis Inc Pref H | 10.6991 | -0.1404 | -1.3 | 27.53 K | |
| BCE-PM | BCE Inc Pref M | 11.162 | -0.1461 | -1.29 | 7.18 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 12.5895 | -0.1628 | -1.28 | 5 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 13.2704 | -0.1713 | -1.27 | 1.2 K | |
| BN-PZ | Brookfield Corporation | 12.9511 | -0.1667 | -1.27 | 6.61 K | |
| BCE-PZ | Bce Inc Pref Z | 9.6262 | -0.1214 | -1.25 | 4.52 K | |
| TCL-A | Transcontinental Inc | 8.8523 | -0.1108 | -1.24 | 85.92 K | |
| X | TMX Group Ltd | 7.3971 | -0.0921 | -1.23 | 343.25 K | |
| AD-UN | Alaris Equity Partners Income Trust | 13.7342 | -0.1656 | -1.19 | 136.12 K | |
| NFI | Nfi Group Inc. | 10.3467 | -0.1234 | -1.18 | 112.86 K | |
| BCE-PK | BCE Inc Pref AK | 10.218 | -0.1201 | -1.16 | 30.97 K | |
| XTD-PA | TDb Split Corp Pref A | 5.5988 | -0.0655 | -1.16 | 200 | |
| WSP | WSP Global Inc | 30.23 | -0.3507 | -1.15 | 207.96 K | |
| BTE | Baytex Energy Corp | 20.2568 | -0.2336 | -1.14 | 1.53 M | |
| FSZ | Fiera Capital Corp | 5.7994 | -0.066 | -1.13 | 10.89 K | |
| IAG | IA Financial Corp Inc | 29.7042 | -0.3301 | -1.1 | 207 K | |
| TVA-B | TVA Group Inc | 6.30 | -0.07 | -1.1 | 2.9 K | |
| BN-PR | Brookfield Corporation | 12.2109 | -0.1347 | -1.09 | 15.12 K | |
| EFR | Energy Fuels Inc | 6.42 | -0.07 | -1.08 | 7.5 K | |
| RUS | Russel Metals | 13.0156 | -0.1385 | -1.05 | 298.6 K | |
| SEA | Seabridge Gold Inc | 7.3541 | -0.0767 | -1.03 | 34.01 K | |
| CKI | Clarke Inc | 6.1653 | -0.0642 | -1.03 | 12.3 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 9.0944 | -0.0945 | -1.03 | 17.41 K | |
| BBD-PD | Bombardier Inc Pref D | 3.0943 | -0.0317 | -1.01 | 5.4 K | |
| OBE | Obsidian Energy Ltd | 20.58 | -0.21 | -1.01 | 3.59 M | |
| WFG | West Fraser Timber CO Ltd | 63.9709 | -0.6462 | -1 | 355.3 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 12.0209 | -0.1199 | -0.99 | 5.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 13.78 | 6.11 B | -0.21 | -1.5 | 693.6 K |
| NTPIF | Nam Tai Property Inc. | 4.89 | 283.19 M | -0.03 | -0.61 | 113.34 K |
| ACRG | American Clean Resources Group Inc. | 56.00 | 77.56 M | -0.50 | -0.88 | 176 |
| LIFD | LFTD Partners Inc | 3.25 | 2.96 M | -1.50 | -31.58 | 400 |
| ECEZ | Ecosciences Inc | 4900.00 | 2.51 M | -50.00 | -1.01 | 2 |
| MMEX | MMEX Resources Corporation | 13000.00 | 2.23 M | -2000.00 | -13.33 | 0 |
| GTCH | GBT Technologies Inc | 14000.00 | 2.22 M | -18500.00 | -56.92 | 0 |
| EARI | Entertainment Arts Research Inc | 5.076 | 1.23 M | -0.122 | -2.35 | 250 |
| ZRFY | Zerify Inc | 12000.00 | 497.56 K | -5500.00 | -31.43 | 0 |
| GDET | GD Entertainment & Technology Inc | 30000.00 | 447.19 K | -39999.9922 | -57.14 | 3 |
| PSYC | Global Trac Solutions Inc | 5.30 | 135.52 K | -0.30 | -5.36 | 1.16 K |
| ERFB | ERF Wireless Inc | 5.00 | 84.13 K | -1.00 | -16.67 | 11.37 M |
| USRM | U.S. Stem Cell Inc | 9.30 | 64.15 K | -0.20 | -2.11 | 5.61 K |
| AMBS | Amarantus BioScience Holdings Inc | 11.73 | 63.04 K | -0.42 | -3.46 | 17.67 K |
| ASHI | Vapor Hub International Inc. | 3.20 | 60.28 K | -0.40 | -11.11 | 10.24 K |
| RGGI | Resgreen Group International Inc | 5.00 | 48.75 K | -1.00 | -16.67 | 458 |
| SNLP | Syntrol Corp | 54.00 | 4.45 K | -1.50 | -2.7 | 705 |
| GPHBF | G6 Materials Corp | 5.257 | 1.99 K | -0.423 | -7.45 | 1.31 K |
| EMWPF | Eros Media World Plc | 341.40 | 1.9 K | -7.60 | -2.18 | 5.62 K |
| SPDC | Speed Commerce Inc | 16.64 | 603 | -0.96 | -5.45 | 24.53 K |
| PRXIQ | Premier Exhibitions Inc | 4.099 | 491 | -0.153 | -3.6 | 22.83 K |
| SYNE | Synthesis Energy Systems Inc | 49.4912 | 157 | -2.9888 | -5.7 | 2.6 K |
| IFLM | Independent Film Development Corporation | 5.00 | -1.50 | -23.08 | 35 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RTM | RT Minerals Corp | 15.00 | -10.00 | -40 | 2.57 K | |
| NVX | NV Gold Corporation | 5.00 | -3.25 | -39.39 | 0 | |
| LMG | Lincoln Gold Mining Inc | 7.00 | -2.00 | -22.22 | 14 | |
| WLR | Walker Lane Resources Ltd. | 7.00 | -1.75 | -20 | 503 | |
| JSPX | JasperX Technologies Inc. | 10.00 | -2.00 | -16.67 | 0 | |
| LTV | Leonovus Inc | 4.20 | -0.60 | -12.5 | 9.41 K | |
| MEX | Mexican Gold Mining Corp | 7.00 | -1.00 | -12.5 | 2.2 K | |
| WEX | Western Exploration Inc | 70.00 | -7.50 | -9.68 | 0 | |
| SKRR | SKRR Exploration Inc | 45.0001 | -4.50 | -9.09 | 333 | |
| EPO-H | Encanto Potash Corp | 3.25 | -0.25 | -7.14 | 15.3 K | |
| LMR | Lomiko Metals Inc | 6.50 | -0.50 | -7.14 | 224 | |
| PAT | Patriot One Technologies Inc | 14.00 | -1.00 | -6.67 | 750 | |
| LALI | Latam Lithium Corp. | 6.00 | -0.40 | -6.25 | 37 | |
| TGX | True North Gems Inc | 450.00 | -30.00 | -6.25 | 24 | |
| KTN | Kootenay Silver Inc | 3.30 | -0.20 | -5.71 | 3.61 K | |
| KIP | Kiplin Metals Inc | 54.00 | -2.70 | -4.76 | 56.34 K | |
| HEM | Hemostemix Inc | 17.00 | -0.80 | -4.49 | 1.02 K | |
| NEXM | NexMetals Mining Corp. | 48.00 | -2.00 | -4 | 75 | |
| SRC | Stakeholder Gold Corp | 14.80 | -0.40 | -2.63 | 220 | |
| NEXG | NeXGold Mining Corp | 4.44 | -0.12 | -2.63 | 3.96 K | |
| OGW | Ongwe Minerals Inc. | 6.24 | -0.16 | -2.5 | 1.29 K | |
| RET-A | Reitmans (Canada) Limited | 5.9241 | -0.1236 | -2.04 | 42.52 K | |
| CAMB | Cambria Gold Mines Inc. | 86.00 | -1.50 | -1.71 | 16.1 K | |
| AVN | Avanti Energy Inc | 18.75 | -0.25 | -1.32 | 3.73 K |