Losers for 3 December 2015 from 00:00:00 until 23:59:59
Losers for 3 December 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 | 42.5273 | 56.52 B | -1.0225 | -2.35 | 4.77 M |
| CQP | Cheniere Energy Partners LP | 12.7516 | 31.77 B | -0.1832 | -1.42 | 375 K |
| CBOE | CBOE Global Markets Inc | 59.3888 | 29.83 B | -1.5083 | -2.48 | 753.4 K |
| GSAT | Globalstar | 30.60 | 10.17 B | -1.20 | -3.77 | 119.9 K |
| SEB | Seaboard Corporation | 2971.0889 | 4.52 B | -41.3303 | -1.37 | 400 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.4748 | 4.07 B | -0.1222 | -1.85 | 10.03 K |
| NHC | National Healthcare Corp | 48.9814 | 3.53 B | -1.1545 | -2.3 | 17.4 K |
| CET | Central Securities Corp | 11.5812 | 1.54 B | -0.1859 | -1.58 | 38.2 K |
| OGCP | Empire State Realty Op LP Se | 14.3782 | 1.51 B | -0.4206 | -2.84 | 4.68 K |
| ESBA | Empire State Realty Op LP | 14.3777 | 1.49 B | -0.3726 | -2.53 | 35.2 K |
| TMP | Tompkinstrustco | 44.798 | 1.45 B | -0.4439 | -0.98 | 31 K |
| OBE | Obsidian Energy Ltd | 7.14 | 707.17 M | -0.14 | -1.92 | 309.61 K |
| BHB | Bar Harbor Bankshares | 15.7353 | 653.28 M | -0.3332 | -2.07 | 8.7 K |
| CTGO | Contango Ore Inc | 3.25 | 486.19 M | -0.30 | -8.45 | 19.17 K |
| RLGT | Radiant Logistics | 4.05 | 415.87 M | -0.19 | -4.48 | 168.31 K |
| REI | Ring Energy Inc | 9.77 | 322.39 M | -0.17 | -1.71 | 59.7 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.7399 | 304.18 M | -0.075 | -0.85 | 73.5 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.0464 | 256.78 M | -0.1029 | -3.27 | 154.2 K |
| GENC | Gencor Industries IN | 7.3067 | 223.24 M | -0.12 | -1.62 | 21.76 K |
| CMT | Core Molding Technologies Inc | 13.3923 | 210.14 M | -0.6924 | -4.92 | 19.7 K |
| EVI | Evi Industries Inc | 3.1987 | 179.52 M | -0.1523 | -4.54 | 1 K |
| ARMP | Armata Pharmaceuticals Inc | 785.40 | 171.07 M | -26.60 | -3.28 | 136 |
| ECF | Ellsworth Convertible Growth and Income | 3.7261 | 170.59 M | -0.0386 | -1.03 | 14.4 K |
| PLG | Platinum Group Metals Ltd | 17.50 | 162.34 M | -3.62 | -17.14 | 19.36 K |
| BCV | Bancroft Convertible Fund | 7.6233 | 141.17 M | -0.0975 | -1.26 | 14.5 K |
| GLU | Gabelli Global Utility | 7.8766 | 116.13 M | -0.1499 | -1.87 | 24.7 K |
| OPHC | Optimumbank Hlds | 4.001 | 77.29 M | -0.605 | -13.14 | 1.61 K |
| BDL | Flanigan's Enterprises | 17.9757 | 73.31 M | -0.2851 | -1.56 | 377 |
| CEV | Eaton Vance California Muni Income Trust | 8.013 | 71.67 M | -0.1436 | -1.76 | 23.34 K |
| IBIO | Ibio Inc | 3100.00 | 71.04 M | -100.00 | -3.13 | 34 |
| CPHI | China Pharma Holdings | 23.99 | 61.68 M | -1.01 | -4.04 | 1.73 K |
| FSP | Franklin Street Properties | 5.7934 | 44.8 M | -0.1103 | -1.87 | 373.2 K |
| GRF | Eagle Capital Growth Fund | 4.161 | 41.19 M | -0.0284 | -0.68 | 300 |
| TOON | Kartoon Studios Inc | 29.40 | 34.28 M | -0.60 | -2 | 47 |
| OPTT | Ocean Power Tech Inc | 52.40 | 34.2 M | -1.186 | -2.21 | 15.82 K |
| NNVC | Nanoviricides Inc | 22.40 | 34.01 M | -0.80 | -3.45 | 3.52 K |
| ATNM | Actinium Pharmaceuticals Inc | 61.4999 | 26.98 M | -2.40 | -3.76 | 9.48 K |
| JOB | General Employment Enterprises | 6.12 | 23.41 M | -0.3801 | -5.85 | 30.75 K |
| CVM | Cel-Sci Corp | 315.00 | 20.62 M | -22.50 | -6.67 | 1.65 K |
| VNRX | Volitionrx Ltd | 4.05 | 11.92 M | -0.1039 | -2.5 | 940 |
| TOVX | Theriva Biologics Inc | 24150.00 | 10.27 M | -962.50 | -3.83 | 103 |
| CVR | Chicago Rivet & Machine Company | 17.826 | 9.56 M | -1.1775 | -6.2 | 2.6 K |
| CANF | Can-Fite Biopharma Ltd ADR | 10019.9971 | 6.83 M | -329.9912 | -3.19 | 127 |
| ITP | IT Tech Packaging Inc | 16.10 | 2.92 M | -0.55 | -3.3 | 289 |
| OGEN | Oragenics Inc | 23400.00 | 2.3 M | -2340.00 | -9.09 | 1 |
| MTNB | Matinas Biopharma Hl | 40.50 | 1.55 M | -2.50 | -5.81 | 3.53 K |
| TPHS | Trinity Pl Hlds Inc | 6.1742 | 1.52 M | -0.0498 | -0.8 | 8.76 K |
| ENSV | Enservco Corpporation | 8.985 | 75.64 K | -0.315 | -3.39 | 2.76 K |
| SING | Singlepoint | 538198.8125 | 7.98 K | -46799.6875 | -8 | 0 |
| LODE | Comstock Mining Inc | 95.00 | -7.375 | -7.2 | 885 | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.5845 | -0.1381 | -0.61 | 2.33 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 153.50 | -4.00 | -2.54 | 13.56 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7885.8198 | 6.22 T | -144.6104 | -1.8 | 23.73 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 25.9497 | 4.89 T | -0.2433 | -0.93 | 166.28 M |
| GOOGL | Alphabet Inc Class A | 38.0951 | 3.9 T | -0.4786 | -1.24 | 41.95 M |
| GOOG | Alphabet Inc Class C | 37.3206 | 3.89 T | -0.488 | -1.29 | 51.81 M |
| MSFT | Microsoft Corporation | 47.2954 | 2.84 T | -0.8814 | -1.83 | 38.63 M |
| AMZN | Amazon.com Inc | 33.3125 | 2.5 T | -0.488 | -1.44 | 101.29 M |
| META | Meta Platforms Inc | 103.5673 | 1.51 T | -1.6768 | -1.59 | 23.24 M |
| MU | Micron Technology | 15.2242 | 1.04 T | -0.2048 | -1.33 | 15.21 M |
| ASML | ASML Holding N.V. ADR | 82.1624 | 677.21 B | -1.2193 | -1.46 | 854.39 K |
| INTC | Intel Corp | 26.9043 | 464 B | -0.6244 | -2.27 | 30.13 M |
| CSCO | Cisco Systems Inc | 19.5882 | 449.99 B | -0.3561 | -1.79 | 25.78 M |
| AMAT | Applied Materials | 16.679 | 425.76 B | -0.3289 | -1.93 | 15.09 M |
| LRCX | Lam Research Corp | 6.604 | 381.69 B | -0.1909 | -2.81 | 23.13 M |
| NFLX | Netflix Inc | 12.681 | 295.13 B | -0.212 | -1.64 | 266.47 M |
| KLAC | K L A-Tencor Corp | 55.6878 | 275 B | -0.928 | -1.64 | 1.69 M |
| PANW | Palo Alto Networks Inc | 31.27 | 263.89 B | -0.5283 | -1.66 | 11.75 M |
| AZN | Astrazeneca Plc ADR | 47.1572 | 262.5 B | -1.0535 | -2.19 | 2.56 M |
| LIN | Linde Plc | 91.1683 | 236.85 B | -0.489 | -0.53 | 1.62 M |
| AMGN | Amgen Inc | 114.0927 | 202.95 B | -4.3306 | -3.66 | 4.47 M |
| TMUS | T-Mobile US | 33.2288 | 194.89 B | -1.1154 | -3.25 | 5.21 M |
| VZ | Verizon Communications Inc | 25.5943 | 193.66 B | -0.2068 | -0.8 | 17.08 M |
| STX | Seagate Technology | 21.1557 | 190.97 B | -0.4823 | -2.23 | 4.56 M |
| ADI | Analog Devices | 48.2897 | 181.13 B | -1.382 | -2.78 | 3.56 M |
| QCOM | Qualcomm Inc | 38.5223 | 175.99 B | -0.3373 | -0.87 | 25.44 M |
| MRVL | Marvell Technology Inc | 8.3041 | 169.91 B | -0.4107 | -4.71 | 5.23 M |
| GILD | Gilead Sciences Inc | 70.5666 | 160.55 B | -2.13 | -2.93 | 13.77 M |
| IBKR | Interactive Brokers | 10.8291 | 155.61 B | -0.1394 | -1.27 | 1.81 M |
| HON | Honeywell International Inc. Common Stock | 74.394 | 154.07 B | -0.5086 | -0.68 | 3.01 M |
| VRTX | Vertex Pharmaceutic | 122.06 | 121.16 B | -8.35 | -6.4 | 1.77 M |
| ISRG | Intuitive Surg Inc | 56.5177 | 119.53 B | -0.9889 | -1.72 | 2.8 M |
| SBUX | Starbucks Corporation | 48.0655 | 117.67 B | -1.348 | -2.73 | 12.06 M |
| FTNT | Fortinet Inc | 6.94 | 111.63 B | -0.24 | -3.34 | 7.28 M |
| EQIX | Equinix Inc | 240.5913 | 106.93 B | -3.6185 | -1.48 | 683.8 K |
| SNY | Sanofi-Aventis S.A. ADR | 28.9305 | 103.77 B | -0.5032 | -1.71 | 1.23 M |
| ADP | Automatic Data Processing, Inc. | 67.77 | 99.97 B | -1.3116 | -1.9 | 1.58 M |
| CSX | CSX Corp | 7.7592 | 98.91 B | -0.1232 | -1.56 | 42.69 M |
| MAR | Marriot International | 62.3945 | 98.73 B | -2.6398 | -4.06 | 3.22 M |
| CME | CME Group Inc | 62.117 | 92.25 B | -1.8226 | -2.85 | 2.06 M |
| MNST | Monster Beverage Cp | 25.5116 | 91.43 B | -0.29 | -1.12 | 6.56 M |
| MELI | MercadoLibre Inc | 119.7528 | 91.33 B | -3.8413 | -3.11 | 504.2 K |
| CDNS | Cadence Design Systems, Inc. | 21.22 | 89.98 B | -1.00 | -4.5 | 5.81 M |
| ADBE | Adobe Systems Inc | 89.91 | 89.48 B | -2.11 | -2.29 | 2.43 M |
| CTAS | Cintas Corp | 20.3705 | 82.39 B | -0.4248 | -2.04 | 2.31 M |
| INTU | Intuit Inc | 89.1031 | 81.06 B | -2.8844 | -3.14 | 2.88 M |
| CMCSA | Comcast Corporation | 21.5447 | 79.64 B | -0.3108 | -1.42 | 24.82 M |
| MDLZ | Mondelez Intl Inc | 33.4929 | 77.69 B | -0.9826 | -2.85 | 13.96 M |
| ROST | Ross Stores Inc | 47.3877 | 76.63 B | -0.9114 | -1.89 | 3.97 M |
| AEP | American Electric Power Company | 38.1169 | 73.75 B | -0.439 | -1.14 | 3.46 M |
| ORLY | O'Reilly Automotive | 16.8914 | 72.43 B | -0.5554 | -3.18 | 19.5 M |
| SNPS | Synopsys Inc | 46.57 | 71.51 B | -3.46 | -6.92 | 2.74 M |
| PCAR | Paccar Inc | 21.8241 | 69.6 B | -1.1004 | -4.8 | 9.73 M |
| REGN | Regeneron Pharmaceuticals | 532.135 | 68.78 B | -11.0752 | -2.04 | 748.3 K |
| NXPI | Nxp Semiconductors | 79.4951 | 67.98 B | -1.7681 | -2.18 | 5.65 M |
| MPWR | Monolithic Power Sys | 60.8433 | 65.53 B | -0.6673 | -1.08 | 247.2 K |
| LITE | Lumentum Hld | 19.81 | 59.36 B | -0.13 | -0.65 | 201.87 K |
| BKR | Baker Hughes A Ge Co. Cl A | 28.2833 | 56.8 B | -0.6611 | -2.28 | 5.6 M |
| COHR | Coherent Inc | 18.75 | 55.25 B | -0.40 | -2.09 | 162.8 K |
| TER | Teradyne Inc | 19.1601 | 54.78 B | -0.4512 | -2.3 | 2.58 M |
| FAST | Fastenal Company | 7.5173 | 53.98 B | -0.1335 | -1.74 | 12.08 M |
| EA | Electronic Arts Inc | 65.2959 | 52.42 B | -2.0594 | -3.06 | 3.86 M |
| NDAQ | Nasdaq Inc | 16.0498 | 52.08 B | -0.431 | -2.62 | 4.1 M |
| XEL | XCEL Energy Inc | 24.8676 | 50.98 B | -0.578 | -2.27 | 7.79 M |
| FITB | Fifth Third Bancorp | 14.225 | 50.79 B | -0.1875 | -1.3 | 9.37 M |
| PYPL | PayPal Holdings | 34.048 | 49.53 B | -0.9151 | -2.62 | 7.31 M |
| EXC | Exelon Corp | 13.4918 | 48.63 B | -0.0994 | -0.73 | 7.8 M |
| EBAY | Ebay Inc | 25.3589 | 48.57 B | -0.3371 | -1.31 | 13.64 M |
| ODFL | Old Dominion Freight Line Inc | 19.9787 | 48.45 B | -0.1086 | -0.54 | 2.52 M |
| NBIS | Nebius Group N.V. | 16.07 | 47.67 B | -0.30 | -1.83 | 2.23 M |
| GRMN | Garmin Ltd | 27.6777 | 46.87 B | -0.2308 | -0.83 | 1.87 M |
| IDXX | Idexx Laboratories | 70.02 | 42.94 B | -1.86 | -2.59 | 464.99 K |
| JD | Jd.com Inc ADR | 28.7016 | 40.77 B | -0.3365 | -1.16 | 9.51 M |
| PAYX | Paychex Inc | 38.5204 | 40.68 B | -0.9219 | -2.34 | 3.37 M |
| AXON | Axon Enterprise Inc | 17.84 | 40.49 B | -0.19 | -1.05 | 1.55 M |
| KDP | Keurig Dr Pepper Inc | 11.2845 | 40.38 B | -0.1332 | -1.17 | 1.31 M |
| TRI | Thomson Reuters Corporation Common Shares | 31.7248 | 39.35 B | -0.4624 | -1.44 | 662.2 K |
| UAL | United Airlines Holdings Inc | 56.74 | 38.39 B | -1.17 | -2.02 | 4.11 M |
| NTRA | Natera Inc | 9.14 | 37.52 B | -0.50 | -5.19 | 81.5 K |
| KMB | Kimberly-Clark Corp | 83.104 | 36.41 B | -1.0682 | -1.27 | 2.19 M |
| ACGL | Arch Capital Grp Ltd | 22.9262 | 36.11 B | -0.1585 | -0.69 | 1.29 M |
| BIDU | Baidu Inc ADR | 207.48 | 35.84 B | -3.88 | -1.84 | 4.23 M |
| STLD | Steel Dynamics Inc | 13.6417 | 35.64 B | -0.2418 | -1.74 | 2.48 M |
| HBAN | Huntington Bcshs | 7.4048 | 35.19 B | -0.1554 | -2.06 | 10.72 M |
| VOD | Vodafone Grp Plc ADR | 16.4631 | 34.89 B | -0.1614 | -0.97 | 4.31 M |
| ON | On Semiconductor | 11.08 | 33.75 B | -0.25 | -2.21 | 5.81 M |
| WDAY | Workday Inc | 83.61 | 33.43 B | -0.47 | -0.56 | 799.04 K |
| NTRS | Northern Trust Corp | 55.1766 | 33.4 B | -1.0843 | -1.93 | 1.84 M |
| MSTR | Strategy | 17.358 | 32.55 B | -0.261 | -1.48 | 862.97 K |
| CASY | Casey's General Stor | 108.9461 | 31.94 B | -1.8248 | -1.65 | 289.32 K |
| EXPE | Expedia Group Inc | 115.9017 | 31.2 B | -0.7962 | -0.68 | 3.31 M |
| KHC | Kraft Heinz Company | 44.9434 | 30.44 B | -0.9937 | -2.16 | 3.02 M |
| BIIB | Biogen Inc | 275.44 | 29.85 B | -9.52 | -3.34 | 1.9 M |
| ILMN | Illumina Inc | 169.3969 | 29.37 B | -7.2568 | -4.11 | 2.67 M |
| CINF | Cincinnati Financial | 45.3184 | 28.28 B | -0.6793 | -1.48 | 809.5 K |
| WTW | Weight Watchers International, Inc | 104.333 | 27.87 B | -1.4911 | -1.41 | 355.26 K |
| TSEM | Tower Semiconductor | 15.42 | 27.77 B | -0.37 | -2.34 | 290.8 K |
| DXCM | Dexcom | 20.985 | 27.61 B | -0.57 | -2.64 | 2.24 M |
| TCOM | Trip.com Group Ltd ADR | 53.082 | 27.48 B | -0.408 | -0.76 | 4.65 M |
| FISV | Fiserv Inc | 46.3015 | 27.21 B | -1.0369 | -2.19 | 3.6 M |
| JBHT | J B Hunt Transport | 69.9482 | 27.19 B | -0.9083 | -1.28 | 1.47 M |
| SATS | Echostar Corp | 25.0668 | 26.67 B | -0.1641 | -0.65 | 75.47 K |
| VRSK | Verisk Analytics Inc | 70.6898 | 26.38 B | -0.7818 | -1.09 | 832.5 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.9474 | 2.09 T | -0.2035 | -1.12 | 5.88 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 198801.00 | 1.07 T | -4129.00 | -2.03 | 291 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 132.66 | 1.07 T | -2.61 | -1.93 | 4.38 M |
| LLY | Eli Lilly and Company | 69.8583 | 1.07 T | -1.2616 | -1.77 | 3.67 M |
| JPM | JP Morgan Chase & Company | 49.9804 | 946.43 B | -0.6532 | -1.29 | 14.63 M |
| V | Visa Inc | 72.8393 | 676.53 B | -0.6978 | -0.95 | 8.69 M |
| XOM | Exxon Mobil Corporation | 54.727 | 650.51 B | -0.7957 | -1.43 | 14.87 M |
| JNJ | Johnson & Johnson | 76.0059 | 634.06 B | -0.9502 | -1.23 | 12.01 M |
| MA | Mastercard Inc | 90.2229 | 476.83 B | -1.0719 | -1.17 | 3.48 M |
| ABBV | Abbvie Inc | 36.4279 | 458.24 B | -1.0385 | -2.77 | 9.7 M |
| BAC | Bank of America Corporation | 13.8151 | 440.34 B | -0.2555 | -1.82 | 95.81 M |
| CAT | Caterpillar Inc | 54.2661 | 409.34 B | -1.0832 | -1.96 | 8.13 M |
| CVX | Chevron Corp | 57.3623 | 387.94 B | -0.9039 | -1.55 | 11 M |
| UNH | Unitedhealth Group Inc | 97.9796 | 382.09 B | -2.2492 | -2.24 | 4.29 M |
| HSBC | HSBC Holdings Plc ADR | 22.7639 | 354.62 B | -0.2697 | -1.17 | 2.95 M |
| KO | Coca-Cola Company | 30.7968 | 353.88 B | -0.2248 | -0.72 | 15 M |
| MS | Morgan Stanley | 25.6729 | 338.3 B | -0.3279 | -1.26 | 15.02 M |
| HD | Home Depot | 102.4854 | 332.02 B | -2.2543 | -2.15 | 6.69 M |
| ORCL | Oracle Corporation | 33.0994 | 330.72 B | -0.7792 | -2.3 | 20.32 M |
| MRK | Merck & Company | 36.2561 | 323.72 B | -0.848 | -2.29 | 14.25 M |
| GS | Goldman Sachs Group | 150.1244 | 313.07 B | -4.1017 | -2.66 | 3.6 M |
| NVS | Novartis Ag ADR | 50.5897 | 295.77 B | -0.2752 | -0.54 | 3.59 M |
| RY | Royal Bank of Canada | 38.2518 | 290.56 B | -0.2474 | -0.64 | 1.23 M |
| RTX | Raytheon Technologies | 47.211 | 286.56 B | -0.2742 | -0.58 | 9.66 M |
| BABA | Alibaba Group Holding ADR | 80.1673 | 269.04 B | -2.3393 | -2.84 | 23.03 M |
| WFC | Wells Fargo & Company | 40.4375 | 264.12 B | -0.6565 | -1.6 | 15.41 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.3712 | 258.13 B | -0.0474 | -1.07 | 1.06 M |
| BML-PH | Bank of America Corporation | 11.5768 | 254.47 B | -0.0608 | -0.52 | 14.38 K |
| BAC-PL | Bank of America Corporation | 610.6943 | 248.26 B | -3.3806 | -0.55 | 4.87 K |
| SHEL | Royal Dutch Shell Plc ADR | 49.16 | 244.99 B | -0.44 | -0.89 | 5.11 M |
| TM | Toyota Motor Corp Ltd | 97.7412 | 231.24 B | -0.7994 | -0.81 | 601.35 K |
| BAC-PE | Bank of America Corporation | 12.8862 | 229.41 B | -0.1111 | -0.85 | 15.1 K |
| BML-PJ | Bank of America Corporation | 12.8802 | 227.43 B | -0.1304 | -1 | 7.79 K |
| C | Citigroup Inc | 39.5764 | 225.46 B | -0.4659 | -1.16 | 19.75 M |
| AXP | American Express Company | 60.6674 | 222.55 B | -0.672 | -1.1 | 6.81 M |
| BHP | BHP Billiton Ltd ADR | 12.5366 | 212.68 B | -0.3057 | -2.38 | 5.5 M |
| TMO | Thermo Fisher Scientific Inc | 128.5548 | 211.18 B | -4.0728 | -3.07 | 2.37 M |
| IBM | International Business Machines | 86.3671 | 201.31 B | -0.485 | -0.56 | 6.18 M |
| TD | Toronto Dominion Bank | 26.3261 | 197.88 B | -0.3563 | -1.34 | 2.32 M |
| SAN | Banco Santander ADR | 3.426 | 194.29 B | -0.0259 | -0.75 | 5.02 M |
| TTE | Totalenergies Se ADR | 22.0589 | 192.97 B | -0.1509 | -0.68 | 2.36 M |
| SAP | SAP Ag ADR | 66.0006 | 188.63 B | -0.5381 | -0.81 | 1.43 M |
| APH | Amphenol Corp | 12.1432 | 187.82 B | -0.2197 | -1.78 | 4.15 M |
| NEE | Nextera Energy | 20.1028 | 187.25 B | -0.3273 | -1.6 | 10.69 M |
| UNP | Union Pacific Corp | 62.9819 | 182.46 B | -2.2902 | -3.51 | 11.25 M |
| ABT | Abbott Laboratories | 36.1572 | 179.51 B | -0.8762 | -2.37 | 6.86 M |
| WELL | Welltower Inc | 42.6632 | 177.94 B | -0.5034 | -1.17 | 3.33 M |
| SCHW | The Charles Schwab Corp | 28.885 | 177.34 B | -0.5343 | -1.82 | 9.02 M |
| BLK | Blackrock Inc | 272.8435 | 171.91 B | -5.3638 | -1.93 | 890.94 K |
| TJX | TJX Companies | 30.2661 | 170.37 B | -0.3857 | -1.26 | 7.61 M |
| DE | Deere & Company | 65.5928 | 169.56 B | -0.8628 | -1.3 | 2.91 M |
| T | American Telephone and Telegraph Inc. | 14.1169 | 167.66 B | -0.1962 | -1.37 | 28.75 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.0345 | 166.33 B | -0.0396 | -0.78 | 996.3 K |
| BA | Boeing Company | 130.5431 | 165.17 B | -1.2555 | -0.95 | 3.01 M |
| DIS | Walt Disney Company | 102.4762 | 164.71 B | -1.9325 | -1.85 | 10.45 M |
| BX | Blackstone Inc | 18.3454 | 158.89 B | -0.1448 | -0.78 | 5.85 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 104.9897 | 157.95 B | -0.7366 | -0.7 | 1.45 M |
| ETN | Eaton Corp | 42.9957 | 156.9 B | -1.1673 | -2.64 | 5.18 M |
| RIO | Rio Tinto Plc ADR | 14.4645 | 148.35 B | -0.3093 | -2.09 | 3.87 M |
| COP | ConocoPhillips | 37.9068 | 146.51 B | -0.6904 | -1.79 | 10.67 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.4541 | 144.03 B | -0.0334 | -0.74 | 2.84 M |
| PFE | Pfizer Inc | 19.3186 | 139.86 B | -0.3041 | -1.55 | 49.91 M |
| CB | Chubb Ltd | 93.1542 | 139.53 B | -1.3183 | -1.4 | 2.21 M |
| PLD | Prologis Inc | 30.5914 | 138.34 B | -0.6416 | -2.05 | 4.27 M |
| CVS | CVS Corp | 67.7252 | 137.47 B | -1.2035 | -1.75 | 6.01 M |
| DHR | Danaher Corp | 38.6186 | 135.54 B | -0.5841 | -1.49 | 4.9 M |
| LMT | Lockheed Martin Corp | 164.0411 | 134.33 B | -2.6495 | -1.59 | 1.78 M |
| CRM | Salesforce.com Inc | 78.7735 | 134.04 B | -0.9362 | -1.17 | 4.77 M |
| UL | Unilever Plc ADR | 34.2384 | 131.96 B | -0.7642 | -2.18 | 1.64 M |
| BTI | British American Tobacco Industries ADR | 28.6336 | 131.69 B | -0.3075 | -1.06 | 492.2 K |
| BMY | Bristol-Myers Squibb Company | 46.4639 | 126.79 B | -0.93 | -1.96 | 6.8 M |
| SYK | Stryker Corp | 82.207 | 126.6 B | -3.2676 | -3.82 | 2.56 M |
| COF | Capital One Financial Corp | 64.2925 | 126.23 B | -1.1972 | -1.83 | 3.04 M |
| SPGI | S&P Global Inc | 86.8866 | 126.21 B | -1.5154 | -1.71 | 1.45 M |
| GLW | Corning Inc | 13.6364 | 126.21 B | -0.696 | -4.86 | 20.09 M |
| PH | Parker-Hannifin Corp | 85.9716 | 124.52 B | -0.5431 | -0.63 | 1.64 M |
| BMO | Bank of Montreal | 38.1851 | 124.51 B | -0.1994 | -0.52 | 818.1 K |
| PGR | Progressive Corp | 22.3649 | 124.49 B | -0.3238 | -1.43 | 4.18 M |
| ENB | Enbridge Inc | 18.3906 | 124.16 B | -0.5513 | -2.91 | 1.33 M |
| SONY | Sony Group Corp ADR | 4.5756 | 123.57 B | -0.0273 | -0.59 | 8.76 M |
| MO | Altria Group | 31.6763 | 122.19 B | -0.4161 | -1.3 | 5.17 M |
| LOW | Lowe's Companies | 62.205 | 116.49 B | -0.9772 | -1.55 | 5.19 M |
| BP | BP Plc ADR | 18.3188 | 112.84 B | -0.3084 | -1.66 | 6.42 M |
| CM | Canadian Imperial Bank of Commerce | 19.5255 | 107.2 B | -0.4145 | -2.08 | 1.26 M |
| BNS | Bank of Nova Scotia | 25.7956 | 106.67 B | -0.2497 | -0.96 | 844.6 K |
| TT | Trane Technologies Plc | 37.6807 | 106.33 B | -0.2616 | -0.69 | 3.13 M |
| IBN | Icici Bank Ltd ADR | 6.7278 | 105.82 B | -0.1096 | -1.6 | 5.26 M |
| GD | General Dynamics Corp | 112.8663 | 104.59 B | -2.6952 | -2.33 | 2.99 M |
| GSK | Glaxosmithkline Plc ADR | 24.2264 | 102.9 B | -0.5572 | -2.25 | 3.04 M |
| PNC | PNC Bank | 66.9177 | 100.79 B | -0.9769 | -1.44 | 2.4 M |
| USB | U.S. Bancorp | 29.5954 | 99.65 B | -0.3905 | -1.3 | 5.56 M |
| UPS | United Parcel Service | 69.9744 | 97.57 B | -0.6909 | -0.98 | 3.93 M |
| WM | Waste Management | 42.8759 | 95.88 B | -1.3812 | -3.12 | 3.82 M |
| BCS | Barclays Plc ADR | 9.9062 | 94.25 B | -0.1009 | -1.01 | 2.87 M |
| KKR | KKR & Co. LP | 13.5216 | 92.65 B | -0.1651 | -1.21 | 3.54 M |
| CMI | Cummins Inc | 70.3459 | 91.71 B | -1.8028 | -2.5 | 5.27 M |
| WMB | Williams Companies | 18.415 | 90.5 B | -1.1848 | -6.04 | 11.99 M |
| MPC | Marathon Petroleum Corp | 39.5216 | 90.28 B | -2.5917 | -6.15 | 9.49 M |
| MMM | 3M Company | 92.4044 | 90.03 B | -0.79 | -0.85 | 3.12 M |
| FCX | Freeport-Mcmoran Inc | 6.9494 | 89.99 B | -0.1358 | -1.92 | 45.47 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 9.60 | -2.40 | -20 | 200 | |
| DCM | Data Communications Mgmt Corp | 3.3753 | -0.8438 | -20 | 6.66 K | |
| PTM | Platinum Group Metals Ltd | 24.00 | -5.00 | -17.24 | 32.08 K | |
| BCT | Briacell Therapeutics Corp | 28.2269 | -3.714 | -11.63 | 342 | |
| TVA-B | TVA Group Inc | 4.30 | -0.55 | -11.34 | 5.05 K | |
| IMP | Intermap Tech Corp | 3.60 | -0.40 | -10 | 16.36 K | |
| APS | Aptose Biosciences Inc | 52.20 | -4.95 | -8.66 | 20.69 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 7.7541 | -0.6014 | -7.2 | 29.43 K | |
| CRRX | Carerx Corp | 5.5102 | -0.3936 | -6.67 | 4.45 K | |
| CFW | Calfrac Well Services Ltd | 91.00 | -6.50 | -6.67 | 10.86 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 7.7769 | -0.4861 | -5.88 | 14 K | |
| BBD-PC | Bombardier Inc Pref C | 3.9438 | -0.2309 | -5.53 | 16.6 K | |
| XAU | Goldmoney Inc | 21.9342 | -1.2701 | -5.47 | 28.11 K | |
| FTS-PI | Fortis Inc Pref I | 6.8307 | -0.3876 | -5.37 | 3.2 K | |
| CSCI | Cosciens Biopharma Inc | 1119.00 | -62.00 | -5.25 | 602 | |
| EMA-PF | Emera Inc Pref F | 10.3404 | -0.5666 | -5.19 | 18.59 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.2725 | -0.5003 | -5.12 | 11.04 K | |
| FFH | Fairfax Financial Holdings Ltd | 511.531 | -26.9494 | -5 | 32.89 K | |
| TC | Tucows Inc | 31.40 | -1.64 | -4.96 | 1 K | |
| BCE-PC | BCE Inc Pref AC | 7.4398 | -0.3874 | -4.95 | 23.22 K | |
| CXI | Currency Exchange International Corp | 21.00 | -1.07 | -4.85 | 4.8 K | |
| CJR-B | Corus Entertainment Inc | 5.4724 | -0.2692 | -4.69 | 277.6 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.1218 | -0.2962 | -4.62 | 4.66 K | |
| ALS | Altius Minerals Corp | 9.4855 | -0.4566 | -4.59 | 177.84 K | |
| WJX | Wajax Corp | 8.7834 | -0.4114 | -4.47 | 112.54 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.7398 | -0.2683 | -4.47 | 26.34 K | |
| BN-PFG | Brookfield Corporation | 11.5076 | -0.5257 | -4.37 | 17.78 K | |
| ACB | Aurora Cannabis Inc | 79.20 | -3.60 | -4.35 | 3.55 K | |
| PWF-PA | Power Financial Corp Pref A | 7.1712 | -0.3257 | -4.34 | 1.75 K | |
| GEI | Gibson Energy Inc | 7.4777 | -0.3329 | -4.26 | 559.32 K | |
| FTS-PM | Fortis Inc Pref M | 10.9815 | -0.4865 | -4.24 | 13.84 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 11.1414 | -0.4827 | -4.15 | 20.27 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 9.2549 | -0.3968 | -4.11 | 17.9 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 7.6713 | -0.3171 | -3.97 | 33.44 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.1805 | -0.497 | -3.92 | 22.23 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 8.3907 | -0.3421 | -3.92 | 37.67 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 7.3042 | -0.2963 | -3.9 | 53.81 K | |
| KEY | Keyera Corp | 18.9545 | -0.7468 | -3.79 | 470.78 K | |
| BN-PFA | Brookfield Corporation | 10.0207 | -0.3771 | -3.63 | 184.94 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 8.5068 | -0.3188 | -3.61 | 15.52 K | |
| BN-PZ | Brookfield Corporation | 10.1791 | -0.3776 | -3.58 | 19.01 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 10.8105 | -0.4009 | -3.58 | 21.06 K | |
| ADN | Acadian Timber Corp | 9.9375 | -0.3623 | -3.52 | 17.24 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 11.6207 | -0.4042 | -3.36 | 23.16 K | |
| BCE-PY | BCE Inc Pref Y | 7.39 | -0.2561 | -3.35 | 13.99 K | |
| FTS-PG | Fortis Inc Pref G | 8.8722 | -0.306 | -3.33 | 12.42 K | |
| BCE-PG | Bce Inc Pref G | 8.2521 | -0.2829 | -3.31 | 21.01 K | |
| TRZ | Transat At Inc | 5.89 | -0.20 | -3.28 | 76.08 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.55 | -0.1526 | -3.25 | 300 | |
| WCN | Waste Connections Inc | 37.522 | -1.2248 | -3.16 | 245.35 K | |
| WILD | Wildbrain Ltd | 8.0083 | -0.2609 | -3.16 | 254.7 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 7.0799 | -0.2291 | -3.13 | 33.47 K | |
| BCE-PJ | Bce Inc Pref J | 7.486 | -0.2403 | -3.11 | 677 | |
| BCE-PA | BCE Inc Pref AA | 7.5312 | -0.2403 | -3.09 | 7.26 K | |
| BN-PC | Brookfield Corporation | 5.7303 | -0.1821 | -3.08 | 5.91 K | |
| MRE | Martinrea International Inc | 8.7766 | -0.2769 | -3.06 | 84.85 K | |
| FTS-PK | Fortis Inc Pref K | 9.836 | -0.3096 | -3.05 | 11.87 K | |
| ENB | Enbridge Inc | 24.217 | -0.7505 | -3.01 | 2.92 M | |
| TRP-PD | TC Energy Corp Pref Series 7 | 9.6755 | -0.2998 | -3.01 | 129.31 K | |
| WPRT | Westport Fuel Systems Inc | 29.30 | -0.90 | -2.98 | 4.66 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 9.7071 | -0.2942 | -2.94 | 19.33 K | |
| BCE-PI | BCE Inc Pref AI | 8.2431 | -0.2473 | -2.91 | 30.6 K | |
| BCE-PB | BCE Inc Pref AB | 7.5412 | -0.2247 | -2.89 | 7.2 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.7736 | -0.1714 | -2.88 | 6.05 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.9875 | -0.1754 | -2.85 | 781.3 K | |
| BHC | Bausch Health Companies Inc | 124.60 | -3.64 | -2.84 | 524.92 K | |
| PWF-PS | Power Financial Corp Pref S | 11.7739 | -0.3389 | -2.8 | 19.07 K | |
| PSK | Prairiesky Royalty Ltd | 8.4841 | -0.2367 | -2.71 | 774 K | |
| QBR-B | Quebecor Inc | 12.9552 | -0.3613 | -2.71 | 709.8 K | |
| FTS-PH | Fortis Inc Pref H | 9.3132 | -0.2582 | -2.7 | 7.8 K | |
| RBA | Rb Global Inc | 27.1854 | -0.7417 | -2.66 | 119.13 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 8.8646 | -0.2414 | -2.65 | 18.57 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 8.9704 | -0.2405 | -2.61 | 9.67 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 11.5901 | -0.3094 | -2.6 | 8.61 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.0241 | -0.2653 | -2.58 | 60.63 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 11.6462 | -0.308 | -2.58 | 15.64 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 7.5582 | -0.1989 | -2.56 | 45.62 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 10.254 | -0.2691 | -2.56 | 24.18 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.6999 | -0.2241 | -2.51 | 16.77 K | |
| TRP | TC Energy Corp | 21.7526 | -0.5592 | -2.51 | 3.33 M | |
| BCE-PE | Bce Inc Pref E | 7.4982 | -0.1921 | -2.5 | 23.1 K | |
| AAV | Advantage Oil & Gas Ltd | 6.68 | -0.17 | -2.48 | 530.89 K | |
| WFG | West Fraser Timber CO Ltd | 46.2092 | -1.1655 | -2.46 | 123.6 K | |
| FTT | Finning Intl | 13.7396 | -0.3416 | -2.43 | 1.31 M | |
| BCE-PF | BCE Inc Pref AF | 7.9925 | -0.195 | -2.38 | 12.4 K | |
| ENB-PV | Enbridge Inc Pref 1 | 8.99 | -0.2191 | -2.38 | 12.25 K | |
| BCE-PQ | BCE Inc Pref Q | 11.2354 | -0.2727 | -2.37 | 9 K | |
| BN-PX | Brookfield Corporation | 7.6961 | -0.1857 | -2.36 | 16.06 K | |
| LNR | Linamar Corp | 66.1023 | -1.5942 | -2.35 | 154.29 K | |
| MFC-PN | Manulife Financial Corp Pref N | 11.8746 | -0.286 | -2.35 | 6.56 K | |
| BCE-PM | BCE Inc Pref M | 9.1296 | -0.2196 | -2.35 | 16.8 K | |
| NA-PS | National Bank of Canada Pref S | 10.2965 | -0.2458 | -2.33 | 23.57 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 7.9546 | -0.1883 | -2.31 | 43.13 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 9.0509 | -0.213 | -2.3 | 19.97 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 9.236 | -0.2173 | -2.3 | 22.3 K | |
| CSW-A | Corby Spirit and Wine Limited | 11.1325 | -0.2604 | -2.29 | 16.98 K | |
| NPI | Northland Power Inc | 9.903 | -0.2316 | -2.29 | 242.12 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.4721 | -0.2645 | -2.25 | 9.74 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.7298 | -0.2664 | -2.22 | 10.83 K | |
| POU | Paramount Resources Ltd | 3.127 | -0.0706 | -2.21 | 823.03 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.627 | 233.56 B | -0.0726 | -1.27 | 4.41 K |
| BYDDY | BYD Company Limited | 10.59 | 101.38 B | -0.24 | -2.22 | 38.16 K |
| ATLPF | Atlas Copco AB | 4.9697 | 98.33 B | -0.0576 | -1.15 | 48.4 K |
| MBGAF | Mercedes-Benz Group AG | 60.6432 | 48.54 B | -1.2883 | -2.08 | 51.4 K |
| BRDCY | Bridgestone Corporation | 14.408 | 28.35 B | -0.0899 | -0.62 | 15.08 K |
| LNWO | Light & Wonder, Inc. | 8.74 | 5.83 B | -0.34 | -3.74 | 764.7 K |
| GAMI | GAMCO Investors Inc | 29.6284 | 521.17 M | -0.6982 | -2.3 | 32.1 K |
| SEII | Sharing Economy International Inc | 330.00 | 855.22 K | -40.00 | -10.81 | 1.37 K |
| TGHI | Touchpoint Group Holdings Inc | 160.50 | 344.25 K | -7.50 | -4.46 | 381 |
| SRSCQ | Sears Canada Inc | 7.16 | 10.19 K | -0.86 | -10.72 | 41.04 K |
| AXPWQ | Axion Power International Inc | 388.04 | 9.6 K | -15.96 | -3.95 | 231 |
| CBRI | CMTSU Liquidation Inc | 3.54 | 8.16 K | -0.16 | -4.32 | 163.37 K |
| CGIP | Celadon Group Inc | 13.1671 | 5.66 K | -0.6209 | -4.5 | 400.38 K |
| ZVOI | Zovio Inc | 7.67 | 3.42 K | -0.11 | -1.41 | 86.71 K |
| EMWPF | Eros Media World Plc | 186.40 | 1.9 K | -3.60 | -1.89 | 46.77 K |
| SIMPQ | Simply Inc | 382.50 | 1.55 K | -12.50 | -3.16 | 465 |
| MDLM | Medley Management Inc | 38.1033 | 612 | -0.775 | -1.99 | 1.21 K |
| RTNB | root9B Holdings Inc | 20.25 | 610 | -0.45 | -2.17 | 770 |
| PEHD | Perigee Holdings Inc. | 12.00 | 130 | -1.20 | -9.09 | 776 |
| RBNW | Renewable Energy and Power Inc | 25600.00 | -26000.00 | -50.39 | 0 | |
| PZOO | Pazoo Inc | 22.50 | -2.50 | -10 | 865 | |
| ESINQ | ITT Educational Services Inc | 3.40 | -0.03 | -0.87 | 184.45 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 | 7 |
| SKRR | SKRR Exploration Inc | 7.50 | -1.50 | -16.67 | 709 | |
| LMR | Lomiko Metals Inc | 3.50 | -0.50 | -12.5 | 1.02 K | |
| PGP | Power Group Projects Corp | 4.00 | -0.50 | -11.11 | 400 | |
| NXS | Nexus Gold Corp | 275.00 | -25.00 | -8.33 | 0 | |
| AXL | Arrow Exploration Corp | 4.7009 | -0.4273 | -8.33 | 38 K | |
| KIP | Kiplin Metals Inc | 22.95 | -2.025 | -8.11 | 10.21 K | |
| KEEK | Personas Social Incorporated | 19.00 | -1.50 | -7.32 | 1.92 K | |
| CTEK | CLEANTEK Industries Inc | 22.9412 | -1.7647 | -7.14 | 102 | |
| NEXG | NeXGold Mining Corp | 5.16 | -0.36 | -6.52 | 1.36 K | |
| CTA | Centaurus Energy Inc | 155.00 | -10.00 | -6.06 | 1.92 K | |
| CAMB | Cambria Gold Mines Inc. | 46.50 | -3.00 | -6.06 | 20.04 K | |
| MXL-H | MX Gold Corp | 3.20 | -0.10 | -3.03 | 14.15 K | |
| OBUL | One Bullion Limited | 8.218 | -0.2453 | -2.9 | 560 | |
| URZ | Urz Energy Corp | 10.00 | -0.25 | -2.44 | 272 | |
| RET-A | Reitmans (Canada) Limited | 3.5412 | -0.0592 | -1.64 | 45.83 K |