Losers for 13 October 2015 from 00:00:00 until 23:59:59
Losers for 13 October 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 | 26.6413 | 63.89 B | -0.1399 | -0.52 | 281.2 K |
| LNG | Cheniere Energy | 47.3438 | 56.52 B | -1.1755 | -2.42 | 2.22 M |
| CQP | Cheniere Energy Partners LP | 14.0983 | 31.77 B | -0.2806 | -1.95 | 340.52 K |
| CBOE | CBOE Global Markets Inc | 56.6488 | 29.83 B | -0.6431 | -1.12 | 700.1 K |
| GSAT | Globalstar | 26.40 | 10.17 B | -2.10 | -7.37 | 101.89 K |
| SEB | Seaboard Corporation | 3053.2109 | 4.52 B | -88.4448 | -2.82 | 400 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.7914 | 4.07 B | -0.1213 | -1.53 | 552 |
| NHC | National Healthcare Corp | 47.9088 | 3.53 B | -0.6257 | -1.29 | 17 K |
| PRK | Park National Corp | 61.8044 | 3.41 B | -0.9212 | -1.47 | 13.5 K |
| NOG | Northern Oil and Gas | 39.9883 | 2.3 B | -0.8904 | -2.18 | 112.19 K |
| FISK | Empire State Realty Op LP Se | 14.22 | 1.52 B | -0.1383 | -0.96 | 4.4 K |
| OGCP | Empire State Realty Op LP Se | 14.3184 | 1.51 B | -0.1569 | -1.08 | 5.86 K |
| TMP | Tompkinstrustco | 39.2493 | 1.45 B | -0.4765 | -1.2 | 39.3 K |
| OBE | Obsidian Energy Ltd | 7.98 | 707.17 M | -0.28 | -3.39 | 693.11 K |
| BHB | Bar Harbor Bankshares | 14.8286 | 653.28 M | -0.2113 | -1.4 | 2.85 K |
| RLGT | Radiant Logistics | 4.08 | 415.87 M | -0.23 | -5.34 | 314.83 K |
| REI | Ring Energy Inc | 10.27 | 322.39 M | -0.22 | -2.1 | 39.3 K |
| BKTI | Bk Technologies Inc | 16.4245 | 291.71 M | -0.6374 | -3.74 | 543 |
| ERC | Wells Fargo Advantage Multi-Sector | 4.3742 | 254.73 M | -0.0309 | -0.7 | 132.9 K |
| CMT | Core Molding Technologies Inc | 19.2972 | 210.14 M | -0.1484 | -0.76 | 14 K |
| INTT | Intest Corp | 4.071 | 173.14 M | -0.049 | -1.19 | 515 |
| ARMP | Armata Pharmaceuticals Inc | 1057.00 | 171.07 M | -98.00 | -8.48 | 630 |
| SIF | Sifco Industries | 11.38 | 162.54 M | -0.40 | -3.4 | 22.6 K |
| PLG | Platinum Group Metals Ltd | 29.63 | 162.34 M | -1.37 | -4.42 | 3.49 K |
| PED | Pedevco Corp | 48.00 | 158.95 M | -0.40 | -0.83 | 452 |
| EPM | Evolution Petroleum Corp | 3.422 | 137.2 M | -0.0316 | -0.91 | 42.3 K |
| GLU | Gabelli Global Utility | 8.1383 | 116.13 M | -0.0574 | -0.7 | 6.7 K |
| WYY | Widepoint Corp | 9.20 | 103.62 M | -0.20 | -2.13 | 6.61 K |
| TGEN | TGEN | 3.32 | 96.34 M | -0.06 | -1.78 | 5.15 K |
| MHH | Mastech Holdings Inc | 3.75 | 93.11 M | -0.1522 | -3.9 | 1.11 K |
| OPHC | Optimumbank Hlds | 6.50 | 77.29 M | -3.129 | -32.5 | 4.57 K |
| CEV | Eaton Vance California Muni Income Trust | 7.9954 | 71.67 M | -0.0684 | -0.85 | 17.39 K |
| DXR | Daxor Corp | 7.9723 | 61.01 M | -0.3228 | -3.89 | 2.43 K |
| XTNT | Xtant Medical Holdings Inc | 39.96 | 60.21 M | -0.24 | -0.6 | 1.4 K |
| WWR | Westwater Resources | 480.0001 | 50.98 M | -5.9999 | -1.23 | 34 |
| AGIG | AGIG | 22.50 | 43.51 M | -1.25 | -5.26 | 344 |
| NNVC | Nanoviricides Inc | 26.40 | 34.01 M | -0.80 | -2.94 | 2.6 K |
| SDEV | Stablecoin Development Corporation | 32389.8301 | 29.83 M | -2024.3652 | -5.88 | 1 |
| ATNM | Actinium Pharmaceuticals Inc | 66.5999 | 26.98 M | -2.40 | -3.48 | 15.56 K |
| CKX | Ckx Lands | 11.1153 | 23.53 M | -0.9409 | -7.8 | 409 |
| RVP | Retractable Technologies | 3.62 | 20.36 M | -0.23 | -5.97 | 900 |
| VNRX | Volitionrx Ltd | 4.5399 | 11.92 M | -0.1101 | -2.37 | 42.37 K |
| UUU | Universal Security Instruments | 4.3364 | 11.17 M | -0.1179 | -2.65 | 11.9 K |
| REED | Reed's, Inc. | 1495.5393 | 11.03 M | -74.921 | -4.77 | 131 |
| TOVX | Theriva Biologics Inc | 19250.00 | 10.27 M | -612.50 | -3.08 | 141 |
| CVR | Chicago Rivet & Machine Company | 19.0919 | 9.56 M | -0.8288 | -4.16 | 200 |
| CANF | Can-Fite Biopharma Ltd ADR | 12719.9971 | 6.83 M | -1259.9883 | -9.01 | 1.2 K |
| DSS | Document Security Systems | 415.4587 | 5.52 M | -8.3089 | -1.96 | 33 |
| AUMN | Golden Minerals Company | 7.75 | 2.97 M | -0.0775 | -0.99 | 1.5 K |
| OGEN | Oragenics Inc | 24660.00 | 2.3 M | -3240.00 | -11.61 | 7 |
| ENSV | Enservco Corpporation | 12.30 | 75.64 K | -0.15 | -1.2 | 560 |
| SCPX | Scorpius Holdings Inc | 53335.4688 | 24.46 K | -2210.7969 | -3.98 | 1 |
| LODE | Comstock Mining Inc | 155.00 | -5.00 | -3.13 | 102 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.0584 | -0.5997 | -2.65 | 175 | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.2723 | -0.3066 | -1.36 | 1.37 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AVGO | Broadcom Inc. | 8.7478 | 1.82 T | -0.3286 | -3.62 | 32.48 M |
| ASML | ASML Holding N.V. ADR | 78.8568 | 677.21 B | -2.3031 | -2.84 | 1.05 M |
| INTC | Intel Corp | 25.1464 | 464 B | -0.1335 | -0.53 | 35.59 M |
| AMAT | Applied Materials | 13.3847 | 425.76 B | -0.4066 | -2.95 | 17.78 M |
| COST | Costco Wholesale | 127.6304 | 414.67 B | -1.1315 | -0.88 | 1.49 M |
| LRCX | Lam Research Corp | 5.5837 | 381.69 B | -0.1598 | -2.78 | 16.98 M |
| NFLX | Netflix Inc | 10.973 | 295.13 B | -0.372 | -3.28 | 175.12 M |
| KLAC | K L A-Tencor Corp | 42.7947 | 275 B | -1.0203 | -2.33 | 1.34 M |
| AZN | Astrazeneca Plc ADR | 43.9684 | 262.5 B | -1.166 | -2.58 | 1.64 M |
| TXN | Texas Instruments | 37.9442 | 254.44 B | -0.3204 | -0.84 | 7.16 M |
| AMGN | Amgen Inc | 108.3337 | 202.95 B | -4.0007 | -3.56 | 4.14 M |
| TMUS | T-Mobile US | 38.6324 | 194.89 B | -0.3365 | -0.86 | 2.39 M |
| STX | Seagate Technology | 29.9833 | 190.97 B | -0.2467 | -0.82 | 2.81 M |
| PEP | Pepsico Inc | 71.2922 | 186.78 B | -0.8883 | -1.23 | 5.99 M |
| ADI | Analog Devices | 45.5386 | 181.13 B | -0.4306 | -0.94 | 2.1 M |
| WDC | Western Digital Cp | 54.3442 | 179.17 B | -0.4123 | -0.75 | 1.81 M |
| GILD | Gilead Sciences Inc | 68.3462 | 160.55 B | -0.9188 | -1.33 | 9.41 M |
| IBKR | Interactive Brokers | 9.4667 | 155.61 B | -0.269 | -2.76 | 1.89 M |
| HON | Honeywell International Inc. Common Stock | 72.1013 | 154.07 B | -1.2135 | -1.66 | 4.07 M |
| SHOP | Shopify Inc | 3.312 | 147.61 B | -0.119 | -3.47 | 1.91 M |
| VRTX | Vertex Pharmaceutic | 109.40 | 121.16 B | -3.85 | -3.4 | 1.68 M |
| ISRG | Intuitive Surg Inc | 50.7122 | 119.53 B | -0.4922 | -0.96 | 4.27 M |
| SBUX | Starbucks Corporation | 48.4012 | 117.67 B | -0.3057 | -0.63 | 6.26 M |
| FTNT | Fortinet Inc | 8.32 | 111.63 B | -0.24 | -2.8 | 7.11 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.5602 | 103.77 B | -0.5434 | -1.64 | 684.3 K |
| ADP | Automatic Data Processing, Inc. | 67.6905 | 99.97 B | -0.4134 | -0.61 | 1.4 M |
| CSX | CSX Corp | 7.8847 | 98.91 B | -0.1878 | -2.33 | 33.62 M |
| MAR | Marriot International | 68.0594 | 98.73 B | -1.0216 | -1.48 | 2.92 M |
| CME | CME Group Inc | 57.45 | 92.25 B | -0.8462 | -1.45 | 1.09 M |
| MNST | Monster Beverage Cp | 21.9466 | 91.43 B | -0.9634 | -4.21 | 6.66 M |
| INTU | Intuit Inc | 84.4621 | 81.06 B | -1.7103 | -1.98 | 1.77 M |
| ROST | Ross Stores Inc | 44.6262 | 76.63 B | -0.9746 | -2.14 | 2.6 M |
| ORLY | O'Reilly Automotive | 16.7641 | 72.43 B | -0.374 | -2.18 | 9.05 M |
| SNPS | Synopsys Inc | 47.60 | 71.51 B | -0.50 | -1.04 | 633.17 K |
| PCAR | Paccar Inc | 24.0032 | 69.6 B | -0.4229 | -1.73 | 3.28 M |
| REGN | Regeneron Pharmaceuticals | 504.6308 | 68.78 B | -18.664 | -3.57 | 984.5 K |
| NXPI | Nxp Semiconductors | 76.9313 | 67.98 B | -1.7593 | -2.24 | 2.35 M |
| MPWR | Monolithic Power Sys | 49.7917 | 65.53 B | -0.6582 | -1.3 | 196.4 K |
| FANG | Diamondback Energy | 58.5513 | 57.58 B | -0.5688 | -0.96 | 652.7 K |
| BKR | Baker Hughes A Ge Co. Cl A | 29.4803 | 56.8 B | -0.3536 | -1.19 | 1.83 M |
| COHR | Coherent Inc | 16.45 | 55.25 B | -0.42 | -2.49 | 89.3 K |
| TER | Teradyne Inc | 17.0326 | 54.78 B | -0.3469 | -2 | 2.28 M |
| FAST | Fastenal Company | 7.1808 | 53.98 B | -0.1627 | -2.22 | 25.37 M |
| NDAQ | Nasdaq Inc | 15.1006 | 52.08 B | -0.1465 | -0.96 | 3.47 M |
| FITB | Fifth Third Bancorp | 13.072 | 50.79 B | -0.1181 | -0.9 | 5.11 M |
| EXC | Exelon Corp | 15.0432 | 48.63 B | -0.2165 | -1.42 | 10.19 M |
| ODFL | Old Dominion Freight Line Inc | 19.5385 | 48.45 B | -0.4945 | -2.47 | 2.51 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.725 | 46.54 B | -0.3212 | -1.34 | 2.1 M |
| FLEX | Flextronics Intl Ltd | 8.0957 | 43.42 B | -0.0436 | -0.54 | 3.46 M |
| IDXX | Idexx Laboratories | 72.74 | 42.94 B | -2.47 | -3.28 | 559.29 K |
| JD | Jd.com Inc ADR | 24.4728 | 40.77 B | -1.646 | -6.3 | 13.94 M |
| PAYX | Paychex Inc | 36.1278 | 40.68 B | -0.3847 | -1.05 | 2.25 M |
| AXON | Axon Enterprise Inc | 23.72 | 40.49 B | -0.50 | -2.06 | 911.2 K |
| KDP | Keurig Dr Pepper Inc | 10.5065 | 40.38 B | -0.0541 | -0.51 | 1.15 M |
| ESLT | Elbit Systems Ltd | 66.2992 | 38.42 B | -1.0972 | -1.63 | 7.5 K |
| UAL | United Airlines Holdings Inc | 57.30 | 38.39 B | -0.50 | -0.87 | 6.22 M |
| NTRA | Natera Inc | 9.14 | 37.52 B | -0.06 | -0.65 | 220.62 K |
| ALNY | Alnylam Pharmaceuticals | 79.06 | 36.28 B | -3.33 | -4.04 | 849.7 K |
| HBAN | Huntington Bcshs | 6.9578 | 35.19 B | -0.0777 | -1.1 | 5.44 M |
| VOD | Vodafone Grp Plc ADR | 15.7727 | 34.89 B | -0.258 | -1.61 | 2.91 M |
| WDAY | Workday Inc | 76.50 | 33.43 B | -1.01 | -1.3 | 1.23 M |
| NTRS | Northern Trust Corp | 51.6445 | 33.4 B | -0.2716 | -0.52 | 890.7 K |
| MSTR | Strategy | 19.938 | 32.55 B | -0.673 | -3.27 | 1.42 M |
| CASY | Casey's General Stor | 98.3701 | 31.94 B | -1.1555 | -1.16 | 267.01 K |
| ERIC | Ericsson ADR | 7.6522 | 30.99 B | -0.1106 | -1.42 | 1.41 M |
| BIIB | Biogen Inc | 256.04 | 29.85 B | -8.63 | -3.26 | 4.3 M |
| RYAAY | Ryanair Hlds Plc ADR | 29.0548 | 29.58 B | -0.1585 | -0.54 | 742.67 K |
| ILMN | Illumina Inc | 141.4689 | 29.37 B | -1.1381 | -0.8 | 1.36 M |
| CINF | Cincinnati Financial | 41.9134 | 28.28 B | -0.5468 | -1.29 | 760.7 K |
| TSEM | Tower Semiconductor | 12.56 | 27.77 B | -0.48 | -3.68 | 434.6 K |
| DXCM | Dexcom | 18.86 | 27.61 B | -0.63 | -3.23 | 4.6 M |
| FISV | Fiserv Inc | 45.0742 | 27.21 B | -0.4283 | -0.94 | 1.82 M |
| JBHT | J B Hunt Transport | 65.8689 | 27.19 B | -2.7174 | -3.96 | 1.75 M |
| VRSK | Verisk Analytics Inc | 76.8293 | 26.38 B | -0.8294 | -1.07 | 1.05 M |
| LPLA | Lpl Financial Hld | 33.3109 | 26.29 B | -0.463 | -1.37 | 691.9 K |
| CPRT | Copart Inc | 4.34 | 25.87 B | -0.03 | -0.69 | 3.49 M |
| VRSN | Verisign Inc | 73.6511 | 25.48 B | -0.721 | -0.97 | 588.74 K |
| FCNCA | First Citizens Bancs | 222.8884 | 25.04 B | -2.0041 | -0.89 | 13.6 K |
| WWD | Woodward Inc | 41.331 | 24.97 B | -1.1857 | -2.79 | 199.3 K |
| TROW | T Rowe Price Group | 47.1674 | 24.96 B | -0.7435 | -1.55 | 1.68 M |
| PFG | Principal Financial Group Inc | 32.8261 | 23.63 B | -0.6641 | -1.98 | 810.8 K |
| INCY | Incyte Corp | 101.21 | 23.51 B | -4.80 | -4.53 | 2.21 M |
| INSM | Insmed Inc | 16.82 | 23.18 B | -0.61 | -3.5 | 389.19 K |
| EXPD | Expeditors Intl | 43.5537 | 22.93 B | -0.4638 | -1.05 | 1.07 M |
| UTHR | United Therapeutic | 122.26 | 22.43 B | -0.83 | -0.67 | 597.19 K |
| MKSI | Mks Instruments Inc | 31.0067 | 22.23 B | -0.4189 | -1.33 | 156 K |
| CHRW | C.H. Robinson Ww | 55.774 | 21.98 B | -0.5081 | -0.9 | 1.01 M |
| CTSH | Cognizant Tech Sol | 57.1932 | 21.5 B | -1.1908 | -2.04 | 3.79 M |
| ULTA | Ulta Beauty Inc | 163.85 | 20.44 B | -2.22 | -1.34 | 447.7 K |
| MTSI | Macom Technology S | 30.35 | 20.37 B | -0.21 | -0.69 | 289.37 K |
| VTRS | Viatris Inc | 33.5704 | 20.08 B | -1.1995 | -3.45 | 5.66 M |
| ENTG | Entegris Inc | 13.098 | 19.67 B | -0.1341 | -1.01 | 365.19 K |
| EWBC | East West Bancorp | 30.6288 | 17.95 B | -0.2526 | -0.82 | 847.88 K |
| SSNC | SS&C Technologies | 32.2309 | 17.79 B | -0.7819 | -2.37 | 690.4 K |
| PAA | Plains All American Pipeline LP | 13.6823 | 17.36 B | -0.315 | -2.25 | 2.62 M |
| HST | Host Marriott Financial Trust | 11.4086 | 17 B | -0.1772 | -1.53 | 9.94 M |
| AKAM | Akamai Technologies | 71.14 | 16.77 B | -1.68 | -2.31 | 1.3 M |
| NDSN | Nordson Corp | 60.3466 | 16.48 B | -0.9556 | -1.56 | 177.5 K |
| TSCO | Tractor Supply Company | 14.599 | 16.27 B | -0.2212 | -1.49 | 7.18 M |
| VNOM | Viper Energy LP | 8.6099 | 16.2 B | -0.0852 | -0.98 | 15.58 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.1725 | 2.09 T | -0.1174 | -0.68 | 12.74 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 198578.00 | 1.07 T | -1422.00 | -0.71 | 247 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 132.19 | 1.07 T | -1.21 | -0.91 | 2.8 M |
| JNJ | Johnson & Johnson | 71.4523 | 634.06 B | -0.4042 | -0.56 | 12.76 M |
| MA | Mastercard Inc | 90.1947 | 476.83 B | -0.6676 | -0.73 | 2.42 M |
| ABBV | Abbvie Inc | 34.9219 | 458.24 B | -0.947 | -2.64 | 9.47 M |
| GE | General Electric Company | 116.979 | 369.59 B | -0.9235 | -0.78 | 9.01 M |
| HSBC | HSBC Holdings Plc ADR | 22.4104 | 354.62 B | -0.6461 | -2.8 | 2.19 M |
| KO | Coca-Cola Company | 29.9793 | 353.88 B | -0.252 | -0.83 | 12.9 M |
| MS | Morgan Stanley | 24.1886 | 338.3 B | -0.1409 | -0.58 | 10.94 M |
| ORCL | Oracle Corporation | 33.1082 | 330.72 B | -0.1926 | -0.58 | 11.58 M |
| MRK | Merck & Company | 34.1051 | 323.72 B | -0.8549 | -2.45 | 15.62 M |
| NVS | Novartis Ag ADR | 54.4545 | 295.77 B | -0.7957 | -1.44 | 1.41 M |
| RTX | Raytheon Technologies | 46.6998 | 286.56 B | -0.5696 | -1.21 | 6.48 M |
| BABA | Alibaba Group Holding ADR | 67.636 | 269.04 B | -0.6018 | -0.88 | 13.05 M |
| WFC | Wells Fargo & Company | 38.4275 | 264.12 B | -0.2371 | -0.61 | 16 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.2765 | 258.13 B | -0.1015 | -2.32 | 2.03 M |
| BML-PG | Bank of America Corporation | 11.0648 | 256.58 B | -0.0797 | -0.72 | 8.01 K |
| SHEL | Royal Dutch Shell Plc ADR | 54.13 | 244.99 B | -0.94 | -1.71 | 2.79 M |
| TM | Toyota Motor Corp Ltd | 94.8808 | 231.24 B | -1.5987 | -1.66 | 341.49 K |
| AXP | American Express Company | 65.9915 | 222.55 B | -0.6117 | -0.92 | 3.25 M |
| ANET | Arista Networks Inc | 4.1044 | 219.08 B | -0.0581 | -1.4 | 7.89 M |
| NVO | Novo Nordisk A/S ADR | 46.1915 | 215.95 B | -1.7567 | -3.66 | 1.64 M |
| BHP | BHP Billiton Ltd ADR | 17.2791 | 212.68 B | -0.4203 | -2.37 | 3.18 M |
| IBM | International Business Machines | 92.1549 | 201.31 B | -0.9362 | -1.01 | 4.1 M |
| SAN | Banco Santander ADR | 3.6938 | 194.29 B | -0.1157 | -3.04 | 3.5 M |
| TTE | Totalenergies Se ADR | 23.2752 | 192.97 B | -0.2058 | -0.88 | 1.14 M |
| APH | Amphenol Corp | 11.7061 | 187.82 B | -0.077 | -0.65 | 2.44 M |
| UNP | Union Pacific Corp | 74.1084 | 182.46 B | -1.1535 | -1.53 | 3.55 M |
| ABT | Abbott Laboratories | 33.5119 | 179.51 B | -0.3373 | -1 | 5.53 M |
| SCHW | The Charles Schwab Corp | 24.5553 | 177.34 B | -0.2623 | -1.06 | 5.36 M |
| TJX | TJX Companies | 31.4321 | 170.37 B | -0.363 | -1.14 | 4.46 M |
| DE | Deere & Company | 64.4451 | 169.56 B | -1.2566 | -1.91 | 3.08 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.2059 | 166.33 B | -0.112 | -2.11 | 706.3 K |
| BX | Blackstone Inc | 19.7372 | 158.89 B | -0.3687 | -1.83 | 3.1 M |
| ETN | Eaton Corp | 40.956 | 156.9 B | -0.4899 | -1.18 | 2.5 M |
| SCCO | Southern Copper Corp | 19.4571 | 149.59 B | -0.3181 | -1.61 | 1.09 M |
| SHOP | Shopify Inc | 3.312 | 148.78 B | -0.119 | -3.47 | 1.91 M |
| RIO | Rio Tinto Plc ADR | 17.362 | 148.35 B | -0.3548 | -2 | 2.47 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.9607 | 144.03 B | -0.1114 | -2.2 | 1.06 M |
| PFE | Pfizer Inc | 19.5129 | 139.86 B | -0.142 | -0.72 | 20.5 M |
| CB | Chubb Ltd | 87.1606 | 139.53 B | -0.4667 | -0.53 | 1.44 M |
| PLD | Prologis Inc | 30.4586 | 138.34 B | -0.4499 | -1.46 | 2.3 M |
| CVS | CVS Corp | 74.184 | 137.47 B | -0.7415 | -0.99 | 4.12 M |
| LMT | Lockheed Martin Corp | 160.2123 | 134.33 B | -1.7761 | -1.1 | 1.03 M |
| BTI | British American Tobacco Industries ADR | 28.6836 | 131.69 B | -0.20 | -0.69 | 208.2 K |
| BMY | Bristol-Myers Squibb Company | 43.5901 | 126.79 B | -0.2587 | -0.59 | 7.26 M |
| SYK | Stryker Corp | 86.6379 | 126.6 B | -0.8346 | -0.95 | 876 K |
| GLW | Corning Inc | 12.8273 | 126.21 B | -0.2888 | -2.2 | 12.35 M |
| PH | Parker-Hannifin Corp | 87.3595 | 124.52 B | -2.3367 | -2.61 | 1.68 M |
| PGR | Progressive Corp | 23.6159 | 124.49 B | -0.1325 | -0.56 | 2.14 M |
| SONY | Sony Group Corp ADR | 4.7859 | 123.57 B | -0.0543 | -1.12 | 1.92 M |
| HDB | Hdfc Bank Ltd ADR | 12.7872 | 119.25 B | -0.4113 | -3.12 | 4.16 M |
| LOW | Lowe's Companies | 60.1922 | 116.49 B | -0.6929 | -1.14 | 4.1 M |
| BP | BP Plc ADR | 18.8227 | 112.84 B | -0.3469 | -1.81 | 7.1 M |
| TT | Trane Technologies Plc | 35.1901 | 106.33 B | -0.4903 | -1.37 | 1.8 M |
| IBN | Icici Bank Ltd ADR | 7.4866 | 105.82 B | -0.1518 | -1.99 | 16.72 M |
| GD | General Dynamics Corp | 112.6675 | 104.59 B | -1.5742 | -1.38 | 703.7 K |
| GSK | Glaxosmithkline Plc ADR | 23.9527 | 102.9 B | -0.1612 | -0.67 | 12.91 M |
| PNC | PNC Bank | 63.1957 | 100.79 B | -0.4069 | -0.64 | 2.52 M |
| EQNR | Equinor ASA ADR | 9.4061 | 100.47 B | -0.2022 | -2.1 | 4.37 M |
| UPS | United Parcel Service | 70.1709 | 97.57 B | -0.754 | -1.06 | 3.06 M |
| CNQ | Canadian Natural Resources | 6.896 | 96.86 B | -0.1939 | -2.73 | 11.15 M |
| WM | Waste Management | 43.5716 | 95.88 B | -0.2874 | -0.66 | 1.39 M |
| BCS | Barclays Plc ADR | 10.8839 | 94.25 B | -0.4092 | -3.62 | 2.68 M |
| PWR | Quanta Services | 25.4801 | 93.91 B | -0.3938 | -1.52 | 3.19 M |
| BN | Brookfield Corporation | 10.0498 | 93.07 B | -0.0605 | -0.6 | 1.97 M |
| KKR | KKR & Co. LP | 14.5028 | 92.65 B | -0.3645 | -2.45 | 1.99 M |
| CMI | Cummins Inc | 82.8243 | 91.71 B | -1.5062 | -1.79 | 1.8 M |
| WMB | Williams Companies | 22.9218 | 90.5 B | -0.6312 | -2.68 | 6.76 M |
| MPC | Marathon Petroleum Corp | 35.2015 | 90.28 B | -0.7144 | -1.99 | 3.82 M |
| MMM | 3M Company | 88.6674 | 90.03 B | -0.5649 | -0.63 | 2.43 M |
| FCX | Freeport-Mcmoran Inc | 11.5191 | 89.99 B | -0.1466 | -1.26 | 30.95 M |
| ACN | Accenture Plc | 85.6185 | 89.95 B | -1.299 | -1.49 | 2.59 M |
| VLO | Valero Energy Corp | 41.1169 | 89.82 B | -1.5479 | -3.63 | 6.75 M |
| JCI | Johnson Controls Intl | 22.3936 | 87.47 B | -0.2131 | -0.94 | 2.1 M |
| SPG | Simon Property Group | 114.7608 | 87.31 B | -0.9889 | -0.85 | 1.3 M |
| HCA | Hca Holdings Inc | 70.4113 | 84.78 B | -1.7914 | -2.48 | 4.02 M |
| EPD | Enterprise Products Partners LP | 13.2433 | 83.79 B | -0.2287 | -1.7 | 2.94 M |
| PSX | Phillips 66 | 55.5932 | 82.9 B | -1.1571 | -2.04 | 3.32 M |
| EMR | Emerson Electric Company | 35.3345 | 82.86 B | -0.3496 | -0.98 | 4.13 M |
| ICE | Intercontinental Exchange | 40.449 | 82.45 B | -0.392 | -0.96 | 2.26 M |
| MCO | Moody's Corp | 88.3556 | 82.36 B | -0.8557 | -0.96 | 666.5 K |
| CP | Canadian Pacific Railway | 27.5244 | 81.99 B | -0.6753 | -2.39 | 3.42 M |
| NGG | National Grid Transco Plc ADR | 39.121 | 81.9 B | -0.3376 | -0.86 | 466.24 K |
| ITW | Illinois Tool Works Inc | 67.6142 | 81.42 B | -0.8439 | -1.23 | 890.73 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.2474 | 80.82 B | -0.0619 | -1.87 | 571.9 K |
| NSC | Norfolk Southern Corp | 63.1671 | 78.76 B | -1.3463 | -2.09 | 1.37 M |
| RCL | Royal Caribbean Cruises Ltd | 80.9564 | 78.73 B | -0.979 | -1.19 | 1.13 M |
| CNI | Canadian National Railway | 49.0432 | 78.54 B | -1.2441 | -2.47 | 1.34 M |
| EOG | Eog Resources | 62.9442 | 77.97 B | -0.5536 | -0.87 | 5.61 M |
| SU | Suncor Energy Inc | 18.7087 | 77.7 B | -0.1334 | -0.71 | 5.3 M |
| AMT | American Tower Corp | 72.2073 | 77.65 B | -0.8477 | -1.16 | 1.74 M |
| AON | AON Plc | 82.0884 | 77.25 B | -0.4521 | -0.55 | 1.33 M |
| FDX | Fedex Corp | 129.0089 | 75.15 B | -2.5039 | -1.9 | 1.46 M |
| HLT | Hilton Inc | 48.614 | 73.98 B | -0.4278 | -0.87 | 1.92 M |
| TRP | Tc Energy Corp | 18.9479 | 73.54 B | -0.1646 | -0.86 | 830.9 K |
| KMI | Kinder Morgan | 18.4956 | 73.11 B | -0.4759 | -2.51 | 11.65 M |
| NWG | Natwest Group Plc ADR | 5.8711 | 71.52 B | -0.1746 | -2.89 | 386.66 K |
| ET | Energy Transfer LP | 9.5089 | 70.06 B | -0.3798 | -3.84 | 12.06 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.2247 | 153.99 M | -0.0932 | -0.57 | 669 |
| PNC-A | Postmedia Network Canada Corp | 9.00 | -36.00 | -80 | 0 | |
| FLNT | Flint Corp | 6.40 | -1.60 | -20 | 45 | |
| CSCI | Cosciens Biopharma Inc | 1000.00 | -200.00 | -16.67 | 194 | |
| MSCL | Satellos Bioscience Inc | 14.40 | -2.40 | -14.29 | 1.09 K | |
| SKE | Skeena Resources Ltd | 3.20 | -0.40 | -11.11 | 11.57 K | |
| LGO | Largo Resources Ltd | 3.40 | -0.40 | -10.53 | 500 | |
| BRAG | Bragg Gaming Group Inc | 3.05 | -0.35 | -10.29 | 235.15 K | |
| CFW | Calfrac Well Services Ltd | 177.50 | -20.00 | -10.13 | 20.66 K | |
| FM | First Quantum Minerals Ltd | 7.6315 | -0.8447 | -9.97 | 8.33 M | |
| TECK-A | Teck Resources Limited | 9.2233 | -1.015 | -9.91 | 1.84 K | |
| SHOP | Shopify Inc | 4.322 | -0.473 | -9.86 | 911 K | |
| TECK-B | Teck Resources Limited | 7.6045 | -0.784 | -9.35 | 4.76 M | |
| UTC-C | Utility Corp Cl C (UTC-C | 19.8398 | -1.6439 | -7.65 | 600 | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.612 | -0.9259 | -7.38 | 0 | |
| IVQ | Invesque Inc CAD | 14.2233 | -1.0941 | -7.14 | 140 | |
| IVQ-U | Invesque Inc | 11.4133 | -0.8779 | -7.14 | 140 | |
| HBP | Helix Biopharm | 10.25 | -0.75 | -6.82 | 12.44 K | |
| SES | Secure Energy Services Inc | 6.867 | -0.4778 | -6.51 | 416.04 K | |
| AFN | Ag Growth International Inc | 26.0733 | -1.7363 | -6.24 | 87.4 K | |
| PWF-PT | Power Financial Corp Pref T | 10.6837 | -0.6518 | -5.75 | 4.2 K | |
| TVA-B | TVA Group Inc | 4.86 | -0.29 | -5.63 | 333 | |
| PD | Precision Drilling Corp | 124.20 | -7.40 | -5.62 | 2.49 M | |
| CCL-A | CCL Industries Inc | 29.586 | -1.7349 | -5.54 | 0 | |
| BNE | Bonterra Energy Corp | 18.0602 | -1.0202 | -5.35 | 99.96 K | |
| KEL | Kelt Exploration Ltd | 6.38 | -0.36 | -5.34 | 1.38 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.1822 | -0.4902 | -5.07 | 92.22 K | |
| MFC-PM | Manulife Financial Corp Pref M | 10.225 | -0.5272 | -4.9 | 17.01 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.3406 | -0.4749 | -4.84 | 8.86 M | |
| FTT | Finning Intl | 15.377 | -0.7652 | -4.74 | 1.03 M | |
| WPM | Wheaton Precious Metals Corp | 15.4392 | -0.7633 | -4.71 | 1.97 M | |
| BHC | Bausch Health Companies Inc | 216.98 | -10.58 | -4.65 | 573.02 K | |
| BDI | Black Diamond Group Ltd | 7.8644 | -0.3795 | -4.6 | 235.38 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.45 | -0.26 | -4.55 | 48.3 K | |
| NA-PS | National Bank of Canada Pref S | 9.7191 | -0.4573 | -4.49 | 13.33 K | |
| OBE | Obsidian Energy Ltd | 10.43 | -0.49 | -4.49 | 5.86 M | |
| MDI | Major Drilling Grp | 4.91 | -0.23 | -4.47 | 128.17 K | |
| ACQ | Autocanada Inc | 26.6354 | -1.247 | -4.47 | 116.91 K | |
| EFX | Enerflex Ltd | 11.1921 | -0.5225 | -4.46 | 97.8 K | |
| KEI | Kolibri Global Energy Inc | 4.30 | -0.20 | -4.44 | 2.78 K | |
| WFC | Wall Financial | 5.6301 | -0.2528 | -4.3 | 400 | |
| MFC-PN | Manulife Financial Corp Pref N | 10.3822 | -0.4575 | -4.22 | 8.6 K | |
| MFC-PL | Manulife Financial Corp Pref L | 9.2585 | -0.3991 | -4.13 | 13.82 K | |
| PXT | Parex Resources Inc | 7.1835 | -0.3095 | -4.13 | 746.1 K | |
| SGY | Surge Energy Inc | 16.9519 | -0.7148 | -4.05 | 335.63 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 27.589 | -1.1388 | -3.96 | 3.01 K | |
| WPRT | Westport Fuel Systems Inc | 48.60 | -2.00 | -3.95 | 2.71 K | |
| MFC-PK | Manulife Financial Corp Pref K | 8.9445 | -0.3655 | -3.93 | 7.64 K | |
| ELD | Eldorado Gold | 24.3334 | -0.9932 | -3.92 | 2.43 M | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.764 | -0.3164 | -3.92 | 1 K | |
| EMA-PA | Emera Inc Pref A | 8.3697 | -0.3294 | -3.79 | 19.67 K | |
| PGIC | Premium Global Income Split Corp | 35.3226 | -1.3673 | -3.73 | 31 | |
| CRRX | Carerx Corp | 5.1166 | -0.1968 | -3.7 | 12.72 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 9.1957 | -0.3508 | -3.67 | 3.7 K | |
| GEI | Gibson Energy Inc | 9.3109 | -0.3522 | -3.64 | 419.28 K | |
| POU | Paramount Resources Ltd | 6.066 | -0.2272 | -3.61 | 810.06 K | |
| CEU | Ces Energy Solutions Corp | 5.2041 | -0.1891 | -3.51 | 456.7 K | |
| LUN | Lundin Mining Corp | 3.7223 | -0.1335 | -3.46 | 2.2 M | |
| OVV | Ovintiv Inc | 43.4963 | -1.552 | -3.45 | 761.31 K | |
| AKT-A | AKITA Drilling Ltd | 6.6994 | -0.2384 | -3.44 | 43.34 K | |
| TA | Transalta Corp | 5.4152 | -0.1906 | -3.4 | 1.35 M | |
| CP | Canadian Pacific Kansas City Ltd | 35.7798 | -1.2432 | -3.36 | 2.01 M | |
| VCM | Vecima Networks Inc | 8.9718 | -0.3037 | -3.27 | 5.7 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.5809 | -0.1864 | -3.23 | 205.22 K | |
| MATR | Mattr Corp | 25.754 | -0.8548 | -3.21 | 96.67 K | |
| GTE | Gran Tierra Energy Inc | 34.50 | -1.10 | -3.09 | 46.4 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 17.5623 | -0.5579 | -3.08 | 62.3 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.1213 | -0.2578 | -3.08 | 50.18 K | |
| CNR | Canadian National Railway Co. | 63.8583 | -1.9894 | -3.02 | 1.44 M | |
| CVE | Cenovus Energy Inc | 17.2008 | -0.5345 | -3.01 | 3.05 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.4034 | -0.2255 | -2.96 | 14.61 K | |
| MX | Methanex Corp | 42.3981 | -1.2836 | -2.94 | 386.99 K | |
| MRD | Melcor Dev | 9.8241 | -0.2973 | -2.94 | 3.22 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 10.929 | -0.3279 | -2.91 | 29.4 K | |
| TC | Tucows Inc | 31.77 | -0.93 | -2.84 | 5.8 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.2245 | -0.2405 | -2.84 | 14.35 K | |
| BCE-PB | BCE Inc Pref AB | 7.1124 | -0.207 | -2.83 | 11.15 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 7.903 | -0.2251 | -2.77 | 13.57 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 8.2126 | -0.2318 | -2.75 | 4.08 K | |
| ALA-PG | Altagas Ltd Pref G | 10.121 | -0.2822 | -2.71 | 10.67 K | |
| ARX | Arc Resources Ltd | 13.8695 | -0.3795 | -2.66 | 1.34 M | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 10.958 | -0.2992 | -2.66 | 8.65 K | |
| HLF | High Liner | 9.4373 | -0.2553 | -2.63 | 65.3 K | |
| FRU | Freehold Royalties Ltd | 6.1364 | -0.166 | -2.63 | 180.2 K | |
| HBM | Hudbay Minerals Inc | 6.8297 | -0.1846 | -2.63 | 819.9 K | |
| BN-PFE | Brookfield Corporation | 9.6952 | -0.2586 | -2.6 | 30.95 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 7.7831 | -0.2056 | -2.57 | 26.71 K | |
| PTM | Platinum Group Metals Ltd | 38.00 | -1.00 | -2.56 | 1.96 K | |
| BB | Blackberry Ltd | 9.35 | -0.24 | -2.5 | 1.58 M | |
| NA | National Bank of Canada | 26.6523 | -0.6766 | -2.48 | 2.73 M | |
| KEY | Keyera Corp | 19.0972 | -0.4822 | -2.46 | 304.58 K | |
| WSP | WSP Global Inc | 39.2158 | -0.9798 | -2.44 | 306.68 K | |
| CHR | Chorus Aviation Inc | 31.7362 | -0.792 | -2.43 | 145.17 K | |
| ATRL | Atkinsrealis Group Inc | 38.8406 | -0.9598 | -2.41 | 462.13 K | |
| PSI | Pason Systems Inc | 12.9164 | -0.3111 | -2.35 | 150.57 K | |
| IMO | Imperial Oil | 34.7578 | -0.8185 | -2.3 | 1.15 M | |
| BCE-PM | BCE Inc Pref M | 9.1769 | -0.2156 | -2.3 | 9.21 K | |
| HPS-A | Hammond Power Solutions Inc | 4.7879 | -0.1124 | -2.29 | 190 | |
| XTD | Tdb Split Corp. Class A Shares | 4.1031 | -0.0958 | -2.28 | 350 | |
| CSE-PA | Capstone Infrastructure Corp | 5.0356 | -0.1173 | -2.28 | 8.67 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 58.4224 | 48.54 B | -1.324 | -2.22 | 32.5 K |
| BRDCY | Bridgestone Corporation | 14.4325 | 28.35 B | -0.3591 | -2.43 | 17.68 K |
| LNWO | Light & Wonder, Inc. | 10.83 | 5.83 B | -0.39 | -3.48 | 587.1 K |
| GAMI | GAMCO Investors Inc | 26.0736 | 521.17 M | -0.2017 | -0.77 | 78.92 K |
| ACRG | American Clean Resources Group Inc. | 13.50 | 56.41 M | -7.00 | -34.15 | 13.32 K |
| HCMC | Healthier Choices Management Corp | 762999.1875 | 52.72 M | -34999.6875 | -4.39 | 0 |
| WEXPF | Western Exploration Inc | 43.6687 | 22.79 M | -3.088 | -6.6 | 1 |
| ELCO | Elcom International Inc | 13.00 | 16.57 M | -0.50 | -3.7 | 5.7 K |
| SIRC | Solar Integrated Roofing Corporation | 22.50 | 1.1 M | -9.90 | -30.56 | 57 |
| WTRV | White River Energy Corp. | 73.15 | 61.98 K | -1.90 | -2.53 | 193 |
| BOMO | Bowmo Inc | 8400.0039 | 27.29 K | -199.9961 | -2.33 | 0 |
| ERINQ | Erin Energy Corporation | 4.59 | 21.53 K | -0.09 | -1.92 | 44.65 K |
| SRSCQ | Sears Canada Inc | 7.04 | 10.19 K | -0.09 | -1.26 | 19.82 K |
| AXPWQ | Axion Power International Inc | 452.00 | 9.6 K | -16.00 | -3.42 | 1.2 K |
| CBRI | CMTSU Liquidation Inc | 3.38 | 8.16 K | -0.18 | -5.06 | 223.74 K |
| CGIP | Celadon Group Inc | 15.7985 | 5.66 K | -0.8575 | -5.15 | 262.14 K |
| GPHBF | G6 Materials Corp | 4.66 | 1.99 K | -0.222 | -4.55 | 1.48 K |
| EMWPF | Eros Media World Plc | 619.40 | 1.9 K | -24.20 | -3.76 | 59.46 K |
| CYRNQ | CYRNQ | 37.80 | 799 | -0.40 | -1.05 | 1.79 K |
| MDLM | Medley Management Inc | 47.8968 | 612 | -2.6887 | -5.32 | 988 |
| RTNB | root9B Holdings Inc | 19.35 | 610 | -0.15 | -0.77 | 2.55 K |
| SPDC | Speed Commerce Inc | 3.68 | 603 | -0.144 | -3.77 | 20.55 K |
| YVRLF | Liquid Media Group Ltd. | 67.602 | 482 | -2.198 | -3.15 | 39 |
| PZOO | Pazoo Inc | 77.50 | -10.00 | -11.43 | 782 | |
| ESINQ | ITT Educational Services Inc | 3.37 | -0.32 | -8.67 | 299.93 K | |
| TREVQ | Trevali Mining Corporation | 4.83 | -0.21 | -4.17 | 30.59 K | |
| HMNY | Helios and Matheson Analytics Inc | 507.50 | -21.90 | -4.14 | 6 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AERO | Aero Energy Limited | 75.00 | 4.53 M | -15.00 | -16.67 | 0 |
| LKY | Lucky Minerals Inc | 5.2632 | -2.2556 | -30 | 0 | |
| KNOX | Vault Strategic Mining Corp. | 7.50 | -2.00 | -21.05 | 0 | |
| FMN | Fidelity Minerals Corp | 4.50 | -1.125 | -20 | 973 | |
| MANU | Manhattan Uranium Discovery Corp. | 75.00 | -15.00 | -16.67 | 0 | |
| OGW | Ongwe Minerals Inc. | 3.52 | -0.64 | -15.38 | 3.6 K | |
| URZ | Urz Energy Corp | 4.50 | -0.75 | -14.29 | 4.24 K | |
| TGX | True North Gems Inc | 360.00 | -60.00 | -14.29 | 8 | |
| KORE | KORE Mining Ltd | 3.50 | -0.50 | -12.5 | 200 | |
| TM | Trigon Metals Inc | 12.50 | -1.25 | -9.09 | 1.45 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.10 | -0.30 | -8.82 | 3.68 K | |
| NEXG | NeXGold Mining Corp | 5.28 | -0.48 | -8.33 | 5.73 K | |
| KEEK | Personas Social Incorporated | 24.50 | -2.00 | -7.55 | 360 | |
| VVTM | VVT Med Inc. | 327.1028 | -23.3645 | -6.67 | 0 | |
| GIP | Green Impact Partners Inc | 47.50 | -2.50 | -5 | 0 | |
| CAMB | Cambria Gold Mines Inc. | 64.00 | -3.00 | -4.48 | 5.5 K | |
| KIP | Kiplin Metals Inc | 31.05 | -1.35 | -4.17 | 29.32 K | |
| TNX | TenX Protocols Inc. | 154.1254 | -3.30 | -2.1 | 0 | |
| AUMB | 1911 Gold Corporation | 3.27 | -0.05 | -1.51 | 57.56 K | |
| HEM | Hemostemix Inc | 13.80 | -0.20 | -1.43 | 30 |