Losers for 31 August 2015 from 00:00:00 until 23:59:59
Losers for 31 August 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 59.3948 | 56.52 B | -1.2711 | -2.1 | 2.99 M |
| CBOE | CBOE Global Markets Inc | 54.7696 | 29.83 B | -0.4849 | -0.88 | 464.7 K |
| NHC | National Healthcare Corp | 44.3818 | 3.53 B | -0.4191 | -0.94 | 32.3 K |
| NG | Novagold Resources Inc | 3.73 | 2.6 B | -0.02 | -0.53 | 1.03 M |
| ESBA | Empire State Realty Op LP | 12.9899 | 1.49 B | -0.2821 | -2.13 | 4.9 K |
| OBE | Obsidian Energy Ltd | 5.313 | 707.17 M | -0.138 | -2.53 | 578.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.5003 | 304.18 M | -0.0853 | -0.99 | 17.5 K |
| BKTI | Bk Technologies Inc | 18.338 | 291.71 M | -0.9568 | -4.96 | 555 |
| GENC | Gencor Industries IN | 6.06 | 223.24 M | -0.0467 | -0.76 | 11.1 K |
| NEN | New England Realty Associates | 34.7034 | 196.95 M | -0.3864 | -1.1 | 500 |
| ECF | Ellsworth Convertible Growth and Income | 3.7139 | 170.59 M | -0.0319 | -0.85 | 26.6 K |
| PED | Pedevco Corp | 66.00 | 158.95 M | -8.00 | -10.81 | 157 |
| WYY | Widepoint Corp | 11.40 | 103.62 M | -1.10 | -8.8 | 85.33 K |
| OPHC | Optimumbank Hlds | 8.60 | 77.29 M | -0.70 | -7.53 | 50 |
| BDL | Flanigan's Enterprises | 22.9535 | 73.31 M | -0.1642 | -0.71 | 379 |
| DIT | Amcon Distributing Company | 69.3388 | 63.44 M | -0.6627 | -0.95 | 800 |
| CPHI | China Pharma Holdings | 23.31 | 61.68 M | -1.68 | -6.72 | 1 |
| FSP | Franklin Street Properties | 5.9449 | 44.8 M | -0.1199 | -1.98 | 568.1 K |
| UAVS | Ageagle Aerial Systems Inc | 21999.5078 | 41.53 M | -499.9883 | -2.22 | 0 |
| TOON | Kartoon Studios Inc | 58.50 | 34.28 M | -1.50 | -2.5 | 23 |
| ACCS | Access Newswire Inc | 5.6633 | 25.54 M | -0.1137 | -1.97 | 5.45 K |
| JOB | General Employment Enterprises | 7.10 | 23.41 M | -0.039 | -0.55 | 3.68 K |
| UUU | Universal Security Instruments | 4.2943 | 11.17 M | -0.0842 | -1.92 | 1 K |
| CVR | Chicago Rivet & Machine Company | 20.0407 | 9.56 M | -0.8087 | -3.88 | 1.3 K |
| PW | Power REIT | 4.60 | 3.38 M | -0.32 | -6.5 | 23.43 K |
| ENSV | Enservco Corpporation | 12.00 | 75.64 K | -1.05 | -8.05 | 3.99 K |
| SCPX | Scorpius Holdings Inc | 67152.9531 | 24.46 K | -4145.2422 | -5.81 | 1 |
| LODE | Comstock Mining Inc | 137.55 | -9.95 | -6.75 | 193 | |
| PW-P-A | Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock | 19.8311 | -0.7647 | -3.71 | 1.4 K | |
| IPB | Merrill Lynch & Company | 14.8284 | -0.1388 | -0.93 | 100 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 165.00 | -4.10 | -2.42 | 23 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 16.272 | -0.3235 | -1.95 | 0 |
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 32.1255 | 3.9 T | -0.5886 | -1.8 | 38.94 M |
| GOOG | Alphabet Inc Class C | 30.6608 | 3.89 T | -0.6015 | -1.92 | 43.53 M |
| MSFT | Microsoft Corporation | 37.7217 | 2.84 T | -0.3554 | -0.93 | 34.44 M |
| AMZN | Amazon.com Inc | 25.6445 | 2.5 T | -0.256 | -0.99 | 60.05 M |
| AVGO | Broadcom Inc. | 9.6854 | 1.82 T | -0.1268 | -1.29 | 30.09 M |
| META | Meta Platforms Inc | 88.7337 | 1.51 T | -1.5677 | -1.74 | 32.85 M |
| ASML | ASML Holding N.V. ADR | 82.2076 | 677.21 B | -0.867 | -1.04 | 1.17 M |
| NFLX | Netflix Inc | 11.503 | 295.13 B | -0.26 | -2.21 | 170.06 M |
| PANW | Palo Alto Networks Inc | 27.37 | 263.89 B | -0.63 | -2.25 | 8.12 M |
| AZN | Astrazeneca Plc ADR | 43.9403 | 262.5 B | -0.5479 | -1.23 | 860.35 K |
| AMGN | Amgen Inc | 111.4168 | 202.95 B | -3.017 | -2.64 | 4.35 M |
| TMUS | T-Mobile US | 38.0843 | 194.89 B | -0.375 | -0.98 | 2.21 M |
| PEP | Pepsico Inc | 67.1384 | 186.78 B | -0.4334 | -0.64 | 5.33 M |
| ADI | Analog Devices | 45.3842 | 181.13 B | -0.4794 | -1.05 | 2.65 M |
| QCOM | Qualcomm Inc | 41.99 | 175.99 B | -0.2894 | -0.68 | 9.9 M |
| GILD | Gilead Sciences Inc | 72.8483 | 160.55 B | -1.8789 | -2.51 | 11.74 M |
| IBKR | Interactive Brokers | 9.9424 | 155.61 B | -0.0897 | -0.89 | 2.99 M |
| HON | Honeywell International Inc. Common Stock | 71.704 | 154.07 B | -0.5417 | -0.75 | 4.72 M |
| BKNG | Booking Holdings Inc | 49.0297 | 137.51 B | -0.4221 | -0.85 | 11.67 M |
| VRTX | Vertex Pharmaceutic | 127.52 | 121.16 B | -6.53 | -4.87 | 1.71 M |
| ISRG | Intuitive Surg Inc | 56.7722 | 119.53 B | -0.3655 | -0.64 | 2.06 M |
| SBUX | Starbucks Corporation | 44.0164 | 117.67 B | -0.7402 | -1.65 | 7.97 M |
| FTNT | Fortinet Inc | 8.428 | 111.63 B | -0.164 | -1.91 | 6.33 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.8219 | 103.77 B | -0.2415 | -0.73 | 1.81 M |
| ADP | Automatic Data Processing, Inc. | 61.0737 | 99.97 B | -0.861 | -1.39 | 2.36 M |
| CSX | CSX Corp | 7.7908 | 98.91 B | -0.1195 | -1.51 | 18.42 M |
| MAR | Marriot International | 63.8825 | 98.73 B | -0.8318 | -1.29 | 2.03 M |
| MNST | Monster Beverage Cp | 23.0766 | 91.43 B | -0.3284 | -1.4 | 9.93 M |
| MELI | MercadoLibre Inc | 109.1092 | 91.33 B | -3.1132 | -2.77 | 377.23 K |
| CDNS | Cadence Design Systems, Inc. | 20.02 | 89.98 B | -0.12 | -0.6 | 1.36 M |
| ADBE | Adobe Systems Inc | 78.57 | 89.48 B | -0.83 | -1.05 | 2.31 M |
| INTU | Intuit Inc | 79.0138 | 81.06 B | -0.4238 | -0.53 | 3.34 M |
| CMCSA | Comcast Corporation | 20.2692 | 79.64 B | -0.1619 | -0.79 | 22.65 M |
| MDLZ | Mondelez Intl Inc | 33.1642 | 77.69 B | -0.3445 | -1.03 | 9.43 M |
| ROST | Ross Stores Inc | 43.7681 | 76.63 B | -0.7021 | -1.58 | 3.31 M |
| NTES | Netease Inc ADR | 18.4257 | 76.6 B | -1.1153 | -5.71 | 3.18 M |
| AEP | American Electric Power Company | 37.4562 | 73.75 B | -0.4208 | -1.11 | 3.59 M |
| PCAR | Paccar Inc | 26.2561 | 69.6 B | -0.2137 | -0.81 | 2.69 M |
| REGN | Regeneron Pharmaceuticals | 510.0542 | 68.78 B | -23.0443 | -4.32 | 835.3 K |
| NXPI | Nxp Semiconductors | 74.836 | 67.98 B | -1.8389 | -2.4 | 2.97 M |
| MPWR | Monolithic Power Sys | 43.7856 | 65.53 B | -0.3186 | -0.72 | 193.3 K |
| WBD | Discovery Inc Series A | 26.60 | 64.61 B | -0.51 | -1.88 | 2.74 M |
| LITE | Lumentum Hld | 19.74 | 59.36 B | -0.18 | -0.9 | 165.03 K |
| EA | Electronic Arts Inc | 64.2566 | 52.42 B | -1.7096 | -2.59 | 3.05 M |
| NDAQ | Nasdaq Inc | 14.3496 | 52.08 B | -0.0841 | -0.58 | 4.21 M |
| XEL | XCEL Energy Inc | 24.1339 | 50.98 B | -0.1574 | -0.65 | 5.65 M |
| EXC | Exelon Corp | 15.1269 | 48.63 B | -0.3147 | -2.04 | 14.47 M |
| EBAY | Ebay Inc | 24.0462 | 48.57 B | -0.1241 | -0.51 | 11.64 M |
| ODFL | Old Dominion Freight Line Inc | 21.2135 | 48.45 B | -0.2839 | -1.32 | 1.98 M |
| NBIS | Nebius Group N.V. | 12.20 | 47.67 B | -0.15 | -1.21 | 6.61 M |
| GRMN | Garmin Ltd | 27.6125 | 46.87 B | -0.279 | -1 | 1.07 M |
| CCEP | Coca-Cola Europacific Partners Plc | 24.1865 | 46.54 B | -0.1785 | -0.73 | 2.46 M |
| ADSK | Autodesk Inc | 46.75 | 44.29 B | -0.77 | -1.62 | 5.04 M |
| FLEX | Flextronics Intl Ltd | 7.6447 | 43.42 B | -0.0655 | -0.85 | 3.23 M |
| TTWO | Take-Two Interactive Software | 29.13 | 43.01 B | -0.65 | -2.18 | 2.03 M |
| IDXX | Idexx Laboratories | 71.47 | 42.94 B | -1.74 | -2.38 | 526.49 K |
| MCHP | Microchip Technology | 17.1294 | 42.75 B | -0.2983 | -1.71 | 4.15 M |
| JD | Jd.com Inc ADR | 23.536 | 40.77 B | -0.8094 | -3.32 | 10.44 M |
| PAYX | Paychex Inc | 32.412 | 40.68 B | -0.2104 | -0.64 | 2.21 M |
| AXON | Axon Enterprise Inc | 23.40 | 40.49 B | -0.31 | -1.31 | 1.18 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.1394 | 39.35 B | -0.2252 | -0.74 | 1.32 M |
| NTRA | Natera Inc | 15.82 | 37.52 B | -0.17 | -1.06 | 74.53 K |
| ROP | Roper Industries | 152.2444 | 37.07 B | -1.841 | -1.19 | 481.47 K |
| KMB | Kimberly-Clark Corp | 73.6947 | 36.41 B | -0.4705 | -0.63 | 1.37 M |
| ALNY | Alnylam Pharmaceuticals | 102.91 | 36.28 B | -6.16 | -5.65 | 1.68 M |
| BIDU | Baidu Inc ADR | 147.25 | 35.84 B | -4.88 | -3.21 | 3.38 M |
| STLD | Steel Dynamics Inc | 15.5709 | 35.64 B | -0.1039 | -0.66 | 2.4 M |
| VOD | Vodafone Grp Plc ADR | 17.1073 | 34.89 B | -0.1836 | -1.06 | 2.6 M |
| ON | On Semiconductor | 9.555 | 33.75 B | -0.325 | -3.29 | 6.67 M |
| WDAY | Workday Inc | 70.26 | 33.43 B | -2.50 | -3.44 | 2.1 M |
| MSTR | Strategy | 19.87 | 32.55 B | -0.229 | -1.14 | 1.05 M |
| EXPE | Expedia Group Inc | 108.7874 | 31.2 B | -1.438 | -1.3 | 1.03 M |
| ERIC | Ericsson ADR | 7.1951 | 30.99 B | -0.1401 | -1.91 | 2.5 M |
| KHC | Kraft Heinz Company | 45.3335 | 30.44 B | -1.2666 | -2.72 | 2.69 M |
| BIIB | Biogen Inc | 297.30 | 29.85 B | -6.39 | -2.1 | 1.64 M |
| RYAAY | Ryanair Hlds Plc ADR | 27.5373 | 29.58 B | -0.3737 | -1.34 | 811.04 K |
| ILMN | Illumina Inc | 192.2276 | 29.37 B | -3.9786 | -2.03 | 1.35 M |
| CINF | Cincinnati Financial | 38.864 | 28.28 B | -0.3417 | -0.87 | 916.2 K |
| WTW | Weight Watchers International, Inc | 97.3986 | 27.87 B | -0.6329 | -0.65 | 396.22 K |
| TSEM | Tower Semiconductor | 12.11 | 27.77 B | -0.18 | -1.46 | 505.9 K |
| TCOM | Trip.com Group Ltd ADR | 33.0643 | 27.48 B | -1.5176 | -4.39 | 4.3 M |
| FISV | Fiserv Inc | 41.9731 | 27.21 B | -0.7433 | -1.74 | 2.46 M |
| JBHT | J B Hunt Transport | 65.9232 | 27.19 B | -0.6613 | -0.99 | 987.72 K |
| VRSK | Verisk Analytics Inc | 69.6698 | 26.38 B | -0.8198 | -1.16 | 588.5 K |
| VRSN | Verisign Inc | 68.0904 | 25.48 B | -0.6025 | -0.88 | 954.41 K |
| FCNCA | First Citizens Bancs | 228.2284 | 25.04 B | -1.3664 | -0.6 | 16.2 K |
| TROW | T Rowe Price Group | 48.67 | 24.96 B | -0.3521 | -0.72 | 1.31 M |
| PFG | Principal Financial Group Inc | 33.8521 | 23.63 B | -0.3698 | -1.08 | 1.45 M |
| INCY | Incyte Corp | 116.19 | 23.51 B | -3.74 | -3.12 | 1.87 M |
| INSM | Insmed Inc | 24.44 | 23.18 B | -1.25 | -4.87 | 490.86 K |
| DLTR | Dollar Tree Inc | 76.26 | 23.15 B | -0.47 | -0.61 | 4.76 M |
| EXPD | Expeditors Intl | 42.8536 | 22.93 B | -0.6039 | -1.39 | 1.38 M |
| UTHR | United Therapeutic | 150.62 | 22.43 B | -9.86 | -6.14 | 875.67 K |
| FFIV | F5 Networks Inc | 121.41 | 22.13 B | -1.56 | -1.27 | 636.63 K |
| CTSH | Cognizant Tech Sol | 55.5173 | 21.5 B | -0.688 | -1.22 | 4.39 M |
| ULTA | Ulta Beauty Inc | 158.09 | 20.44 B | -0.91 | -0.57 | 1.12 M |
| MTSI | Macom Technology S | 29.51 | 20.37 B | -0.34 | -1.14 | 243.23 K |
| STRL | Sterling Constructio | 4.64 | 20.28 B | -0.07 | -1.49 | 146.49 K |
| EVRG | Evergy Inc | 24.8765 | 20.1 B | -0.3607 | -1.43 | 1.51 M |
| VTRS | Viatris Inc | 40.192 | 20.08 B | -0.6322 | -1.55 | 5.78 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.5602 | 2.09 T | -0.0939 | -0.6 | 9.08 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 202531.00 | 1.07 T | -2813.00 | -1.37 | 161 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 134.04 | 1.07 T | -1.70 | -1.25 | 5.58 M |
| LLY | Eli Lilly and Company | 68.8248 | 1.07 T | -0.702 | -1.01 | 3.45 M |
| V | Visa Inc | 66.217 | 676.53 B | -1.0773 | -1.6 | 8.31 M |
| JNJ | Johnson & Johnson | 70.3519 | 634.06 B | -0.8908 | -1.25 | 9.08 M |
| MA | Mastercard Inc | 86.6996 | 476.83 B | -1.605 | -1.82 | 4.96 M |
| ABBV | Abbvie Inc | 40.1394 | 458.24 B | -1.0098 | -2.45 | 15.58 M |
| UNH | Unitedhealth Group Inc | 97.7293 | 382.09 B | -1.3346 | -1.35 | 4.09 M |
| GE | General Electric Company | 103.2532 | 369.59 B | -1.4144 | -1.35 | 7.72 M |
| HSBC | HSBC Holdings Plc ADR | 22.4841 | 354.62 B | -0.1303 | -0.58 | 1.48 M |
| PG | Procter & Gamble Company | 55.6171 | 343.26 B | -0.425 | -0.76 | 9.52 M |
| HD | Home Depot | 90.2975 | 332.02 B | -0.8219 | -0.9 | 5.44 M |
| ORCL | Oracle Corporation | 32.3406 | 330.72 B | -0.3226 | -0.99 | 15.35 M |
| MRK | Merck & Company | 36.8079 | 323.72 B | -1.039 | -2.75 | 13.54 M |
| PM | Philip Morris International Inc | 46.9634 | 300.8 B | -0.3237 | -0.68 | 4.21 M |
| NVS | Novartis Ag ADR | 58.1638 | 295.77 B | -0.676 | -1.15 | 2.41 M |
| RTX | Raytheon Technologies | 45.3773 | 286.56 B | -0.8073 | -1.75 | 11.24 M |
| BABA | Alibaba Group Holding ADR | 64.1805 | 269.04 B | -3.8341 | -5.64 | 18.48 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.4387 | 258.13 B | -0.0936 | -2.07 | 942.6 K |
| TM | Toyota Motor Corp Ltd | 91.4618 | 231.24 B | -1.8466 | -1.98 | 243.24 K |
| ANET | Arista Networks Inc | 4.6744 | 219.08 B | -0.0987 | -2.07 | 4.93 M |
| NVO | Novo Nordisk A/S ADR | 47.5951 | 215.95 B | -0.3962 | -0.83 | 1.08 M |
| TMO | Thermo Fisher Scientific Inc | 121.4234 | 211.18 B | -1.1138 | -0.91 | 2.6 M |
| SAN | Banco Santander ADR | 3.9122 | 194.29 B | -0.0707 | -1.78 | 5.36 M |
| MCD | McDonald's Corporation | 73.4942 | 188.11 B | -0.9513 | -1.28 | 5.09 M |
| APH | Amphenol Corp | 11.8259 | 187.82 B | -0.1175 | -0.98 | 4.32 M |
| NEE | Nextera Energy | 20.3604 | 187.25 B | -0.7055 | -3.35 | 20.44 M |
| UNP | Union Pacific Corp | 67.7404 | 182.46 B | -0.9086 | -1.32 | 5.36 M |
| ABT | Abbott Laboratories | 36.8783 | 179.51 B | -0.5944 | -1.59 | 7.47 M |
| WELL | Welltower Inc | 42.5509 | 177.94 B | -1.162 | -2.66 | 2.83 M |
| SCHW | The Charles Schwab Corp | 26.5572 | 177.34 B | -0.2797 | -1.04 | 7.88 M |
| BLK | Blackrock Inc | 233.0464 | 171.91 B | -5.0697 | -2.13 | 786.85 K |
| TJX | TJX Companies | 30.3864 | 170.37 B | -0.1728 | -0.57 | 5.48 M |
| DE | Deere & Company | 67.9658 | 169.56 B | -0.5735 | -0.84 | 2.67 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.3181 | 166.33 B | -0.0843 | -1.56 | 1.29 M |
| BA | Boeing Company | 116.478 | 165.17 B | -2.2818 | -1.92 | 4.23 M |
| DIS | Walt Disney Company | 93.3084 | 164.71 B | -0.5495 | -0.59 | 8.52 M |
| BX | Blackstone Inc | 19.9878 | 158.89 B | -0.8286 | -3.98 | 6.57 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 89.1132 | 157.95 B | -0.8019 | -0.89 | 1.24 M |
| SCCO | Southern Copper Corp | 17.6678 | 149.59 B | -0.4573 | -2.52 | 3.29 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.117 | 144.03 B | -0.044 | -0.85 | 1.78 M |
| PFE | Pfizer Inc | 19.0633 | 139.86 B | -0.2603 | -1.35 | 33.76 M |
| CB | Chubb Ltd | 82.6408 | 139.53 B | -0.4449 | -0.54 | 2.2 M |
| PLD | Prologis Inc | 27.7279 | 138.34 B | -0.6494 | -2.29 | 3.58 M |
| CVS | CVS Corp | 74.4384 | 137.47 B | -1.294 | -1.71 | 5.01 M |
| DHR | Danaher Corp | 35.402 | 135.54 B | -0.4231 | -1.18 | 5.24 M |
| LMT | Lockheed Martin Corp | 152.0498 | 134.33 B | -2.0557 | -1.33 | 1.09 M |
| CRM | Salesforce.com Inc | 68.3564 | 134.04 B | -0.8771 | -1.27 | 3.89 M |
| BTI | British American Tobacco Industries ADR | 26.4961 | 131.69 B | -0.31 | -1.16 | 499.4 K |
| BMY | Bristol-Myers Squibb Company | 41.3223 | 126.79 B | -0.7921 | -1.88 | 5.68 M |
| SYK | Stryker Corp | 87.285 | 126.6 B | -0.9202 | -1.04 | 1.81 M |
| SPGI | S&P Global Inc | 87.712 | 126.21 B | -2.2247 | -2.47 | 1.35 M |
| MO | Altria Group | 29.4135 | 122.19 B | -0.3239 | -1.09 | 5.04 M |
| HDB | Hdfc Bank Ltd ADR | 11.7786 | 119.25 B | -0.2893 | -2.4 | 3.89 M |
| SO | Southern Company | 27.9635 | 109.63 B | -0.2126 | -0.75 | 5.86 M |
| MDT | Medtronic Inc | 54.7671 | 106.51 B | -0.9622 | -1.73 | 7.46 M |
| TT | Trane Technologies Plc | 35.95 | 106.33 B | -0.2861 | -0.79 | 3.01 M |
| IBN | Icici Bank Ltd ADR | 7.3517 | 105.82 B | -0.1264 | -1.69 | 4.73 M |
| GD | General Dynamics Corp | 112.368 | 104.59 B | -1.9779 | -1.73 | 1.22 M |
| GSK | Glaxosmithkline Plc ADR | 24.4424 | 102.9 B | -0.1911 | -0.78 | 1.68 M |
| NOW | Servicenow Inc | 70.96 | 101.87 B | -1.58 | -2.18 | 1 M |
| DUK | Duke Energy Corp | 46.0448 | 101.75 B | -0.961 | -2.04 | 4.34 M |
| USB | U.S. Bancorp | 28.8356 | 99.65 B | -0.1634 | -0.56 | 6.34 M |
| NEM | Newmont Mining Corp | 13.327 | 99.49 B | -0.078 | -0.58 | 8.09 M |
| MCK | Mckesson Corp | 182.3527 | 98.45 B | -2.9718 | -1.6 | 2.18 M |
| UPS | United Parcel Service | 66.3329 | 97.57 B | -0.6725 | -1 | 2.89 M |
| BCS | Barclays Plc ADR | 11.4511 | 94.25 B | -0.0789 | -0.68 | 1.67 M |
| BN | Brookfield Corporation | 9.5258 | 93.07 B | -0.1787 | -1.84 | 4.81 M |
| KKR | KKR & Co. LP | 15.4669 | 92.65 B | -0.6644 | -4.12 | 2.95 M |
| WMB | Williams Companies | 26.3184 | 90.5 B | -0.3932 | -1.47 | 6.63 M |
| MMM | 3M Company | 84.5228 | 90.03 B | -1.2309 | -1.44 | 3.01 M |
| ACN | Accenture Plc | 77.9982 | 89.95 B | -1.3073 | -1.65 | 2.73 M |
| SPG | Simon Property Group | 105.5545 | 87.31 B | -2.9432 | -2.71 | 3.23 M |
| HCA | Hca Holdings Inc | 80.3985 | 84.78 B | -2.042 | -2.48 | 2.65 M |
| EPD | Enterprise Products Partners LP | 13.391 | 83.79 B | -0.243 | -1.78 | 4.57 M |
| EMR | Emerson Electric Company | 36.2693 | 82.86 B | -0.2508 | -0.69 | 3.65 M |
| ICE | Intercontinental Exchange | 39.8409 | 82.45 B | -0.6977 | -1.72 | 3.28 M |
| MCO | Moody's Corp | 92.1568 | 82.36 B | -1.8736 | -1.99 | 841.03 K |
| TRV | The Travelers Companies Inc | 78.7576 | 82.35 B | -0.6962 | -0.88 | 1.93 M |
| CP | Canadian Pacific Railway | 26.3817 | 81.99 B | -0.1744 | -0.66 | 4.43 M |
| NGG | National Grid Transco Plc ADR | 37.2255 | 81.9 B | -0.2643 | -0.7 | 363.93 K |
| ITW | Illinois Tool Works Inc | 65.6107 | 81.42 B | -0.4114 | -0.62 | 1.61 M |
| NSC | Norfolk Southern Corp | 62.0677 | 78.76 B | -1.0277 | -1.63 | 1.77 M |
| RCL | Royal Caribbean Cruises Ltd | 77.4501 | 78.73 B | -0.615 | -0.79 | 1.63 M |
| SHW | Sherwin-Williams Company | 77.3114 | 78.31 B | -0.6951 | -0.89 | 1.84 M |
| AMT | American Tower Corp | 70.6825 | 77.65 B | -0.9661 | -1.35 | 2.2 M |
| NOC | Northrop Grumman Corp | 138.3271 | 77.02 B | -1.5206 | -1.09 | 974.8 K |
| ECL | Ecolab Inc | 96.7103 | 75.64 B | -1.1697 | -1.2 | 1.03 M |
| FDX | Fedex Corp | 128.0588 | 75.15 B | -1.607 | -1.24 | 1.63 M |
| HLT | Hilton Inc | 48.2834 | 73.98 B | -0.4084 | -0.84 | 1.46 M |
| KMI | Kinder Morgan | 19.042 | 73.11 B | -0.1293 | -0.67 | 19.08 M |
| CL | Colgate-Palmolive Company | 48.7789 | 72.62 B | -0.4194 | -0.85 | 3.63 M |
| DLR | Digital Realty Trust | 42.7748 | 71.21 B | -1.1417 | -2.6 | 1.51 M |
| APO | Apollo Global Management Llc C | 11.799 | 70.69 B | -0.2985 | -2.47 | 722.8 K |
| ET | Energy Transfer LP | 11.5816 | 70.06 B | -0.3014 | -2.54 | 2.77 M |
| TDG | Transdigm Group Inc | 142.9205 | 69.17 B | -4.4587 | -3.03 | 395.4 K |
| ALL | Allstate Corp | 46.3052 | 66.92 B | -0.2781 | -0.6 | 2.83 M |
| APD | Air Products and Chemicals | 101.6709 | 66.33 B | -0.8307 | -0.81 | 715.08 K |
| DB | Deutsche Bank Ag | 22.7233 | 66.31 B | -0.1309 | -0.57 | 2.86 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FLNT | Flint Corp | 7.20 | -2.80 | -28 | 615 | |
| IVQ | Invesque Inc CAD | 12.0351 | -1.0941 | -8.33 | 428 | |
| IVQ-U | Invesque Inc | 9.6574 | -0.8779 | -8.33 | 428 | |
| PTM | Platinum Group Metals Ltd | 34.00 | -3.00 | -8.11 | 519 | |
| WFC | Wall Financial | 5.1061 | -0.4091 | -7.42 | 200 | |
| USA | Americas Silver Corp | 4.50 | -0.30 | -6.25 | 8.57 K | |
| FVI | Fortuna Mines Inc | 3.20 | -0.19 | -5.6 | 361.5 K | |
| LGO | Largo Resources Ltd | 5.20 | -0.30 | -5.45 | 1.22 K | |
| FTS | Fortis Inc | 23.7765 | -1.0793 | -4.34 | 1.71 M | |
| TC | Tucows Inc | 34.20 | -1.55 | -4.34 | 2.6 K | |
| TA | Transalta Corp | 5.2246 | -0.2303 | -4.22 | 1.6 M | |
| ELE | Elemental Royalty Corporation | 2399.1897 | -104.3125 | -4.17 | 0 | |
| CRRX | Carerx Corp | 4.723 | -0.1968 | -4 | 600 | |
| PIF | Polaris Infrastructure Inc | 4.5595 | -0.1728 | -3.65 | 34.1 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.5263 | -0.396 | -3.63 | 429.93 K | |
| VCM | Vecima Networks Inc | 7.718 | -0.2858 | -3.57 | 32.5 K | |
| IFP | Interfor Corp | 11.9261 | -0.4413 | -3.57 | 423.5 K | |
| EMA | Emera Incorporated | 26.8669 | -0.9789 | -3.52 | 393.21 K | |
| HBM | Hudbay Minerals Inc | 6.3922 | -0.2328 | -3.51 | 1.15 M | |
| QSR | Restaurant Brands International Inc | 36.9541 | -1.3397 | -3.5 | 487.6 K | |
| GFP | Greenfirst Forest Products Inc | 5.5556 | -0.1949 | -3.39 | 5.33 K | |
| MDI | Major Drilling Grp | 4.0232 | -0.1394 | -3.35 | 184.17 K | |
| XTC | Exco Tech | 9.0899 | -0.3064 | -3.26 | 95.94 K | |
| BCE-PJ | Bce Inc Pref J | 7.4143 | -0.2481 | -3.24 | 2.25 K | |
| ELD | Eldorado Gold | 19.5164 | -0.6456 | -3.2 | 5.04 M | |
| TA-PJ | TransAlta Corp Pref J | 6.7186 | -0.2182 | -3.15 | 13.6 K | |
| ABX | Barrick Mining Corp | 7.4252 | -0.2354 | -3.07 | 4.74 M | |
| CXI | Currency Exchange International Corp | 31.98 | -1.01 | -3.06 | 9 K | |
| OGC | Oceanagold Corp | 6.4932 | -0.1959 | -2.93 | 281.43 K | |
| DOL | Dollarama Inc | 24.1444 | -0.7071 | -2.85 | 1.99 M | |
| OBE | Obsidian Energy Ltd | 7.21 | -0.21 | -2.83 | 3.65 M | |
| ACX | Act Energy Technologies Ltd | 9.506 | -0.2716 | -2.78 | 22.45 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 5.7521 | -0.1623 | -2.74 | 5.8 K | |
| FM | First Quantum Minerals Ltd | 6.7377 | -0.1866 | -2.69 | 5.7 M | |
| FTS-PI | Fortis Inc Pref I | 8.1831 | -0.2171 | -2.58 | 300 | |
| CHR | Chorus Aviation Inc | 29.9259 | -0.792 | -2.58 | 244.42 K | |
| FTS-PG | Fortis Inc Pref G | 9.6873 | -0.2491 | -2.51 | 2.73 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 10.6029 | -0.2702 | -2.49 | 4.25 K | |
| BHC | Bausch Health Companies Inc | 304.99 | -7.06 | -2.26 | 849.81 K | |
| BCE-PQ | BCE Inc Pref Q | 11.3199 | -0.2585 | -2.23 | 445 | |
| WPK | Winpak Ltd | 32.4107 | -0.7379 | -2.23 | 23.13 K | |
| SIS | Savaria Corp | 3.8857 | -0.0884 | -2.22 | 12.8 K | |
| BN | Brookfield Corporation | 12.544 | -0.2817 | -2.2 | 3.83 M | |
| MRU | Metro Inc | 29.26 | -0.657 | -2.2 | 799.5 K | |
| AG | First Majestic Silver Corp | 4.4797 | -0.0987 | -2.16 | 490.42 K | |
| CFW | Calfrac Well Services Ltd | 230.00 | -5.00 | -2.13 | 23.93 K | |
| ATD | Alimentation Couche-Tard Inc. | 26.0151 | -0.5634 | -2.12 | 10 K | |
| SYZ | Sylogist Ltd | 4.7771 | -0.1027 | -2.1 | 24.98 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.525 | -0.075 | -2.08 | 200 | |
| TGO | Terago Inc | 4.80 | -0.10 | -2.04 | 18.7 K | |
| WN | George Weston Limited | 30.1673 | -0.6281 | -2.04 | 765.94 K | |
| GIB-A | CGI Inc | 48.1602 | -1.0008 | -2.04 | 784.53 K | |
| PWF-PS | Power Financial Corp Pref S | 12.2667 | -0.252 | -2.01 | 3.6 K | |
| PBL | Pollard Banknote Ltd | 6.2413 | -0.1277 | -2.01 | 300 | |
| CG | Centerra Gold Inc | 3.0942 | -0.0605 | -1.92 | 749.8 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 10.3634 | -0.2023 | -1.91 | 3.9 K | |
| RCH | Richelieu Hardware Ltd | 19.6802 | -0.3519 | -1.76 | 44.31 K | |
| SSRM | Ssr Mining Inc | 8.1118 | -0.1437 | -1.74 | 363 K | |
| SLF-PJ | Sun Life Financial Inc | 8.1002 | -0.1431 | -1.74 | 11.33 K | |
| EDV | Endeavour Mining Corp | 4.6772 | -0.082 | -1.72 | 43.86 K | |
| AQN | Algonquin Power and Utilities Corp | 5.5555 | -0.0966 | -1.71 | 347.9 K | |
| ADW-B | Andrew Peller Limited | 5.2396 | -0.091 | -1.71 | 1 K | |
| SAP | Saputo Inc | 24.4564 | -0.4117 | -1.66 | 629.6 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.3057 | -0.2395 | -1.65 | 22.03 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 12.6584 | -0.2018 | -1.57 | 6.85 K | |
| BCE-PF | BCE Inc Pref AF | 7.9978 | -0.1263 | -1.55 | 9.16 K | |
| FFH | Fairfax Financial Holdings Ltd | 499.8949 | -7.8446 | -1.55 | 71.98 K | |
| WPM | Wheaton Precious Metals Corp | 13.9907 | -0.2169 | -1.53 | 1.62 M | |
| CIU-PC | CU Inc Pref C | 9.5024 | -0.1453 | -1.51 | 200 | |
| IFC | Intact Financial Corp | 70.9636 | -1.0833 | -1.5 | 283.2 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.1606 | -0.0937 | -1.5 | 3.3 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 36.2923 | -0.5499 | -1.49 | 22.1 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.0724 | -0.1882 | -1.42 | 800.84 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 12.5683 | -0.1809 | -1.42 | 7.97 K | |
| CU | Canadian Utilities Ltd Cl A NV | 22.0374 | -0.3151 | -1.41 | 588.17 K | |
| NG | Novagold Res Inc | 4.92 | -0.07 | -1.4 | 265.32 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 9.0715 | -0.128 | -1.39 | 938 | |
| ESP | Brompton Energy Split Corp. Class A Shares | 5.2944 | -0.0745 | -1.39 | 9.76 K | |
| KPT | Kp Tissue Inc | 6.49 | -0.0906 | -1.38 | 2.1 K | |
| BCE-PS | Bce Inc Pref S | 7.6084 | -0.1055 | -1.37 | 1.4 K | |
| ATRL | Atkinsrealis Group Inc | 36.1074 | -0.4936 | -1.35 | 437.53 K | |
| CGY | Calian Group Ltd | 13.0749 | -0.1767 | -1.33 | 4.68 K | |
| BYD | Boyd Group Services Inc | 60.4267 | -0.8089 | -1.32 | 53 K | |
| CYB | Cymbria Corp Cl A | 35.98 | -0.47 | -1.29 | 781 | |
| CFP | Canfor Corp | 20.10 | -0.26 | -1.28 | 373.6 K | |
| AGI | Alamos Gold Inc Cls A | 5.0451 | -0.0652 | -1.28 | 327.99 K | |
| L | Loblaw CO | 11.1214 | -0.1394 | -1.24 | 2.07 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 12.5103 | -0.1538 | -1.21 | 339.15 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.5845 | -0.0807 | -1.21 | 2.14 K | |
| RBA | Rb Global Inc | 28.8106 | -0.3489 | -1.2 | 271.69 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 7.2103 | -0.0848 | -1.16 | 35.2 K | |
| FNV | Franco-Nevada Corp | 50.4662 | -0.5932 | -1.16 | 904.7 K | |
| WILD | Wildbrain Ltd | 8.2221 | -0.0963 | -1.16 | 102.4 K | |
| CCL-B | CCL Industries Inc | 30.001 | -0.3471 | -1.14 | 807.78 K | |
| EIF | Exchange Income Corp | 13.1311 | -0.1511 | -1.14 | 106.3 K | |
| CP | Canadian Pacific Kansas City Ltd | 34.6689 | -0.3791 | -1.08 | 2.01 M | |
| WFG | West Fraser Timber CO Ltd | 44.8295 | -0.4638 | -1.02 | 316.1 K | |
| WN-PC | George Weston Ser 3 Prf | 12.6947 | -0.1309 | -1.02 | 12.5 K | |
| BCE-PD | Bce Inc Pref D | 7.7603 | -0.0792 | -1.01 | 5.71 K | |
| SEC | Senvest Capital | 175.25 | -1.75 | -0.99 | 400 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.3968 | 233.56 B | -0.0991 | -1.8 | 369 |
| BYDDY | BYD Company Limited | 8.06 | 101.38 B | -0.38 | -4.5 | 64.51 K |
| BRDCY | Bridgestone Corporation | 13.7058 | 28.35 B | -0.2614 | -1.87 | 37.38 K |
| LNWO | Light & Wonder, Inc. | 11.02 | 5.83 B | -0.60 | -5.16 | 924.2 K |
| GAMI | GAMCO Investors Inc | 26.7868 | 521.17 M | -0.3435 | -1.27 | 53.3 K |
| HIPH | American Premium Water Corporation | 100.00 | 25.76 M | -300.00 | -75 | 1 |
| ECEZ | Ecosciences Inc | 3999.00 | 2.51 M | -31.00 | -0.77 | 9 |
| SIRC | Solar Integrated Roofing Corporation | 40.05 | 1.1 M | -1.80 | -4.3 | 7 |
| SEII | Sharing Economy International Inc | 288.00 | 855.22 K | -8.42 | -2.84 | 70 |
| VGLS | VG Life Sciences Inc | 900.00 | 485.19 K | -200.00 | -18.18 | 0 |
| GDET | GD Entertainment & Technology Inc | 16.00 | 447.19 K | -8.00 | -33.33 | 12 |
| TGHI | Touchpoint Group Holdings Inc | 196.50 | 344.25 K | -3.00 | -1.5 | 392 |
| BRGO | Bergio International Inc | 14999.999 | 289.83 K | -1999.999 | -11.76 | 0 |
| PSYC | Global Trac Solutions Inc | 3.075 | 135.52 K | -0.885 | -22.35 | 48 |
| USRM | U.S. Stem Cell Inc | 3.50 | 64.15 K | -0.50 | -12.5 | 4.33 K |
| ASHI | Vapor Hub International Inc. | 5.02 | 60.28 K | -1.62 | -24.4 | 2.19 K |
| MMMM | Quad M Solutions Inc | 5.60 | 21.74 K | -0.40 | -6.67 | 3.1 K |
| ERINQ | Erin Energy Corporation | 3.98 | 21.53 K | -0.05 | -1.24 | 130.04 K |
| ZVOI | Zovio Inc | 8.08 | 3.42 K | -0.10 | -1.22 | 60.69 K |
| GPHBF | G6 Materials Corp | 4.689 | 1.99 K | -0.271 | -5.46 | 50 |
| EMWPF | Eros Media World Plc | 662.40 | 1.9 K | -15.80 | -2.33 | 22.21 K |
| YVRLF | Liquid Media Group Ltd. | 73.60 | 482 | -1.40 | -1.87 | 60 |
| TREVQ | Trevali Mining Corporation | 4.021 | -0.058 | -1.42 | 300 | |
| ESINQ | ITT Educational Services Inc | 3.81 | -0.02 | -0.52 | 186.65 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 10.00 | 8.84 M | -10.00 | -50 | 10 |
| RAGE | Renegade Gold Inc. | 24.00 | -6.00 | -20 | 2 | |
| BER-H | BE Resources Inc | 3.25 | -0.75 | -18.75 | 0 | |
| KNOX | Vault Strategic Mining Corp. | 7.50 | -1.50 | -16.67 | 0 | |
| AVN | Avanti Energy Inc | 5.00 | -0.50 | -9.09 | 2 K | |
| SKYG | Sky Gold Corp | 15.00 | -1.50 | -9.09 | 144 | |
| GBU | Gabriel Resources Ltd | 3.55 | -0.35 | -8.97 | 63.3 K | |
| CCMC | Core Critical Metals Corp. | 9.6667 | -0.6666 | -6.45 | 2.87 K | |
| NEXM | NexMetals Mining Corp. | 36.00 | -2.00 | -5.26 | 23 | |
| NCP | Nickel Creek Platinum Corp. | 24.00 | -1.00 | -4 | 1.15 K | |
| AXL | Arrow Exploration Corp | 4.4444 | -0.0855 | -1.89 | 155.46 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.20 | -0.05 | -1.54 | 2.8 K |