Losers for 18 December 2015 from 00:00:00 until 23:59:59
Losers for 18 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 | 34.4423 | 56.52 B | -1.185 | -3.33 | 7.77 M |
| CBOE | CBOE Global Markets Inc | 56.2503 | 29.83 B | -0.4533 | -0.8 | 1.02 M |
| GSAT | Globalstar | 23.25 | 10.17 B | -0.90 | -3.73 | 326.16 K |
| SEB | Seaboard Corporation | 2877.3691 | 4.52 B | -25.7104 | -0.89 | 1.4 K |
| NHC | National Healthcare Corp | 47.0373 | 3.53 B | -0.6034 | -1.27 | 99.4 K |
| PRK | Park National Corp | 57.2278 | 3.41 B | -4.4006 | -7.14 | 348 K |
| NOG | Northern Oil and Gas | 30.4365 | 2.3 B | -2.9141 | -8.74 | 842.09 K |
| CET | Central Securities Corp | 11.3293 | 1.54 B | -0.072 | -0.63 | 16.9 K |
| FISK | Empire State Realty Op LP Se | 14.565 | 1.52 B | -0.0891 | -0.61 | 1.04 K |
| OGCP | Empire State Realty Op LP Se | 14.5965 | 1.51 B | -0.1284 | -0.87 | 1.2 K |
| ESBA | Empire State Realty Op LP | 14.5194 | 1.49 B | -0.293 | -1.98 | 9.7 K |
| TMP | Tompkinstrustco | 41.4651 | 1.45 B | -1.6301 | -3.78 | 211.7 K |
| RLGT | Radiant Logistics | 3.38 | 415.87 M | -0.26 | -7.14 | 549.54 K |
| CATX | Perspective Therapeutics Inc | 10.40 | 331.87 M | -0.30 | -2.8 | 20.68 K |
| REI | Ring Energy Inc | 7.01 | 322.39 M | -0.33 | -4.5 | 201.2 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.9302 | 304.18 M | -0.0462 | -0.51 | 27.1 K |
| BKTI | Bk Technologies Inc | 14.6704 | 291.71 M | -0.6773 | -4.41 | 11.18 K |
| ELLO | Ellomay Capital Ltd | 7.9989 | 266.98 M | -0.2433 | -2.95 | 1.71 K |
| ACU | Acme United Corp | 13.2985 | 205.53 M | -0.6056 | -4.36 | 6.6 K |
| INTT | Intest Corp | 3.47 | 173.14 M | -0.29 | -7.71 | 21.91 K |
| ARMP | Armata Pharmaceuticals Inc | 645.40 | 171.07 M | -54.60 | -7.8 | 232 |
| PLG | Platinum Group Metals Ltd | 13.32 | 162.34 M | -0.68 | -4.86 | 5 K |
| PED | Pedevco Corp | 32.00 | 158.95 M | -2.00 | -5.88 | 2.28 K |
| MHH | Mastech Holdings Inc | 3.675 | 93.11 M | -0.115 | -3.03 | 9.66 K |
| IOR | Income Opportunity Realty Trust | 7.27 | 86.59 M | -0.51 | -6.56 | 157 |
| OPHC | Optimumbank Hlds | 3.901 | 77.29 M | -1.219 | -23.81 | 14.55 K |
| CEV | Eaton Vance California Muni Income Trust | 8.1751 | 71.67 M | -0.0565 | -0.69 | 23.51 K |
| DIT | Amcon Distributing Company | 66.0009 | 63.44 M | -1.237 | -1.84 | 1 K |
| CPHI | China Pharma Holdings | 17.85 | 61.68 M | -0.65 | -3.51 | 113 |
| XTNT | Xtant Medical Holdings Inc | 28.68 | 60.21 M | -6.00 | -17.3 | 6.62 K |
| WWR | Westwater Resources | 240.00 | 50.98 M | -72.60 | -23.22 | 1.55 K |
| AGIG | AGIG | 22.50 | 43.51 M | -1.25 | -5.26 | 514 |
| UAVS | Ageagle Aerial Systems Inc | 9000.00 | 41.53 M | -250.00 | -2.7 | 0 |
| TOON | Kartoon Studios Inc | 34.50 | 34.28 M | -1.50 | -4.17 | 40 |
| NNVC | Nanoviricides Inc | 21.20 | 34.01 M | -0.20 | -0.93 | 4.21 K |
| ACCS | Access Newswire Inc | 5.5423 | 25.54 M | -0.0571 | -1.02 | 2.98 K |
| CKX | Ckx Lands | 9.8533 | 23.53 M | -0.2426 | -2.4 | 1.65 K |
| JOB | General Employment Enterprises | 5.84 | 23.41 M | -0.54 | -8.46 | 50.41 K |
| CVM | Cel-Sci Corp | 307.50 | 20.62 M | -15.00 | -4.65 | 1.23 K |
| INUV | Inuvo Inc | 27.70 | 14.38 M | -0.60 | -2.12 | 2.06 K |
| VNRX | Volitionrx Ltd | 4.25 | 11.92 M | -0.22 | -4.92 | 22.16 K |
| CVR | Chicago Rivet & Machine Company | 17.3714 | 9.56 M | -0.231 | -1.31 | 1.3 K |
| AMBO | Ambow Education Holding Ltd ADR | 40.00 | 7.23 M | -8.00 | -16.67 | 34 |
| ITP | IT Tech Packaging Inc | 15.20 | 2.92 M | -0.69 | -4.34 | 414 |
| ENSV | Enservco Corpporation | 7.50 | 75.64 K | -1.05 | -12.28 | 10.43 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.4988 | -0.4161 | -1.9 | 106 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.1567 | -0.2116 | -0.8 | 3.24 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.3753 | -0.1883 | -0.8 | 600 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ILSRUB | ILSRUB | 18.2108 | -0.1125 | -0.61 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7364.04 | 6.22 T | -169.3398 | -2.25 | 49.73 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 23.8841 | 4.89 T | -0.6645 | -2.71 | 385.81 M |
| GOOGL | Alphabet Inc Class A | 37.5323 | 3.9 T | -0.6437 | -1.69 | 67.79 M |
| GOOG | Alphabet Inc Class C | 36.6645 | 3.89 T | -0.5019 | -1.35 | 62.97 M |
| MSFT | Microsoft Corporation | 47.2344 | 2.83 T | -1.37 | -2.82 | 84.68 M |
| AMZN | Amazon.com Inc | 33.207 | 2.5 T | -0.3255 | -0.97 | 136.83 M |
| META | Meta Platforms Inc | 103.2299 | 1.54 T | -2.163 | -2.05 | 35.99 M |
| TSLA | Tesla Inc | 15.364 | 1.2 T | -0.1953 | -1.26 | 45.21 M |
| ASML | ASML Holding N.V. ADR | 78.9561 | 677.21 B | -0.4606 | -0.58 | 500.59 K |
| INTC | Intel Corp | 26.766 | 503.76 B | -0.8259 | -2.99 | 41.34 M |
| CSCO | Cisco Systems Inc | 19.0939 | 449.99 B | -0.3271 | -1.68 | 36.73 M |
| COST | Costco Wholesale | 132.5147 | 414.67 B | -2.5041 | -1.85 | 4.3 M |
| LRCX | Lam Research Corp | 6.6816 | 399.91 B | -0.144 | -2.11 | 34.1 M |
| NFLX | Netflix Inc | 11.802 | 290.08 B | -0.449 | -3.67 | 179.48 M |
| KLAC | K L A-Tencor Corp | 55.8968 | 285.72 B | -0.9949 | -1.75 | 4.79 M |
| PANW | Palo Alto Networks Inc | 30.4816 | 265.39 B | -0.6134 | -1.97 | 11.49 M |
| AZN | Astrazeneca Plc ADR | 46.0755 | 262.5 B | -0.7867 | -1.68 | 2.21 M |
| TXN | Texas Instruments | 41.2159 | 259.37 B | -1.1928 | -2.81 | 12.03 M |
| LIN | Linde Plc | 84.8653 | 234.1 B | -1.1703 | -1.36 | 2.02 M |
| AMGN | Amgen Inc | 117.1544 | 202.95 B | -1.9403 | -1.63 | 6.23 M |
| WDC | Western Digital Cp | 37.9128 | 192.44 B | -0.3478 | -0.91 | 5.96 M |
| PEP | Pepsico Inc | 71.777 | 184.47 B | -1.6862 | -2.3 | 6.93 M |
| TMUS | T-Mobile US | 36.4306 | 184.43 B | -1.2595 | -3.34 | 26.89 M |
| VZ | Verizon Communications Inc | 26.1687 | 182.97 B | -0.3101 | -1.17 | 31.64 M |
| ADI | Analog Devices | 45.1167 | 181.13 B | -0.7769 | -1.69 | 4.72 M |
| GILD | Gilead Sciences Inc | 71.0251 | 160.55 B | -0.5313 | -0.74 | 15.77 M |
| IBKR | Interactive Brokers | 10.3459 | 155.65 B | -0.3138 | -2.94 | 5.96 M |
| BKNG | Booking Holdings Inc | 50.4837 | 137.51 B | -1.1022 | -2.14 | 22.05 M |
| VRTX | Vertex Pharmaceutic | 116.51 | 120.07 B | -1.43 | -1.21 | 2.37 M |
| SBUX | Starbucks Corporation | 47.3149 | 117.63 B | -0.7224 | -1.5 | 18.1 M |
| ISRG | Intuitive Surg Inc | 59.3533 | 117.59 B | -0.5433 | -0.91 | 5.13 M |
| FTNT | Fortinet Inc | 6.244 | 111.63 B | -0.04 | -0.64 | 16.04 M |
| EQIX | Equinix Inc | 237.1381 | 106.93 B | -3.3274 | -1.38 | 2 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.6084 | 103.79 B | -0.2013 | -0.7 | 1.61 M |
| ADP | Automatic Data Processing, Inc. | 66.6052 | 99.97 B | -1.2236 | -1.8 | 3.88 M |
| CSX | CSX Corp | 7.2152 | 98.91 B | -0.1145 | -1.56 | 40.45 M |
| MAR | Marriot International | 59.0652 | 96.11 B | -0.8346 | -1.39 | 4.84 M |
| CME | CME Group Inc | 60.5465 | 92.25 B | -1.5832 | -2.55 | 3.01 M |
| MNST | Monster Beverage Cp | 24.3066 | 91.5 B | -0.7417 | -2.96 | 24.42 M |
| MELI | MercadoLibre Inc | 110.7304 | 91.19 B | -2.6799 | -2.36 | 448.38 K |
| CDNS | Cadence Design Systems, Inc. | 21.00 | 89.98 B | -0.34 | -1.59 | 5.06 M |
| ADBE | Adobe Systems Inc | 91.31 | 89.48 B | -2.89 | -3.07 | 5.31 M |
| CTAS | Cintas Corp | 19.9955 | 82.39 B | -0.4564 | -2.23 | 4.49 M |
| CMCSA | Comcast Corporation | 20.3811 | 79.64 B | -0.365 | -1.76 | 43.16 M |
| MDLZ | Mondelez Intl Inc | 34.0353 | 77.08 B | -0.8332 | -2.39 | 21.56 M |
| INTU | Intuit Inc | 88.3542 | 77.01 B | -2.1264 | -2.35 | 4.54 M |
| ROST | Ross Stores Inc | 47.8891 | 74.55 B | -0.823 | -1.69 | 5.1 M |
| AEP | American Electric Power Company | 39.2179 | 73.75 B | -0.7944 | -1.99 | 5.47 M |
| SNPS | Synopsys Inc | 44.77 | 71.52 B | -0.45 | -1 | 1.48 M |
| ORLY | O'Reilly Automotive | 16.7587 | 71.36 B | -0.1981 | -1.17 | 40.1 M |
| NXPI | Nxp Semiconductors | 74.3498 | 70.01 B | -0.4243 | -0.57 | 3.23 M |
| PCAR | Paccar Inc | 20.8088 | 68.81 B | -0.129 | -0.62 | 7.86 M |
| REGN | Regeneron Pharmaceuticals | 540.578 | 68.35 B | -7.2113 | -1.32 | 1.19 M |
| WBD | Discovery Inc Series A | 26.22 | 65.06 B | -0.26 | -0.98 | 7.11 M |
| LITE | Lumentum Hld | 21.04 | 64.86 B | -0.78 | -3.57 | 776.97 K |
| FANG | Diamondback Energy | 50.8567 | 57.58 B | -1.9909 | -3.77 | 1.67 M |
| COHR | Coherent Inc | 18.67 | 55.25 B | -0.10 | -0.53 | 1.38 M |
| FAST | Fastenal Company | 7.4506 | 53.98 B | -0.1716 | -2.25 | 21.56 M |
| EA | Electronic Arts Inc | 67.0056 | 52.42 B | -2.0787 | -3.01 | 4.94 M |
| FITB | Fifth Third Bancorp | 13.711 | 50.79 B | -0.382 | -2.71 | 23.18 M |
| XEL | XCEL Energy Inc | 25.7201 | 50.42 B | -0.578 | -2.2 | 6.34 M |
| PYPL | PayPal Holdings | 34.794 | 49.4 B | -0.557 | -1.58 | 13.75 M |
| EBAY | Ebay Inc | 24.3566 | 48.57 B | -0.5233 | -2.1 | 20.49 M |
| ODFL | Old Dominion Freight Line Inc | 18.2655 | 47.98 B | -0.9125 | -4.76 | 5.99 M |
| GRMN | Garmin Ltd | 26.6212 | 46.87 B | -0.1963 | -0.73 | 9.59 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.1166 | 46.54 B | -0.1615 | -0.69 | 3.74 M |
| ADSK | Autodesk Inc | 59.52 | 44.29 B | -1.22 | -2.01 | 4.34 M |
| MCHP | Microchip Technology | 18.8728 | 44.1 B | -0.1433 | -0.75 | 12.32 M |
| FLEX | Flextronics Intl Ltd | 7.8629 | 43.42 B | -0.1491 | -1.86 | 37.72 M |
| TTWO | Take-Two Interactive Software | 34.76 | 42.75 B | -1.09 | -3.04 | 1.92 M |
| AXON | Axon Enterprise Inc | 16.89 | 40.49 B | -0.09 | -0.53 | 1.63 M |
| KDP | Keurig Dr Pepper Inc | 11.5781 | 40.37 B | -0.1756 | -1.49 | 2.01 M |
| PAYX | Paychex Inc | 38.3741 | 39.65 B | -0.6585 | -1.69 | 5.87 M |
| UAL | United Airlines Holdings Inc | 56.92 | 37.44 B | -0.40 | -0.7 | 5.02 M |
| TRI | Thomson Reuters Corporation Common Shares | 29.4834 | 37.41 B | -0.1881 | -0.63 | 1.36 M |
| BIDU | Baidu Inc ADR | 191.92 | 35.84 B | -5.02 | -2.55 | 3.51 M |
| ROP | Roper Industries | 172.4462 | 35.84 B | -1.204 | -0.69 | 855.37 K |
| KMB | Kimberly-Clark Corp | 86.8217 | 35.62 B | -1.6164 | -1.83 | 2.68 M |
| HBAN | Huntington Bcshs | 7.0532 | 35.27 B | -0.1955 | -2.7 | 25.29 M |
| VOD | Vodafone Grp Plc ADR | 15.7469 | 35.12 B | -0.295 | -1.84 | 3.92 M |
| STLD | Steel Dynamics Inc | 13.6337 | 34.69 B | -0.0725 | -0.53 | 5.61 M |
| NTRS | Northern Trust Corp | 53.1218 | 32.93 B | -1.4483 | -2.65 | 2.75 M |
| NTAP | Netapp Inc | 21.1799 | 32.26 B | -0.5372 | -2.47 | 7.83 M |
| CASY | Casey's General Stor | 109.4278 | 31.94 B | -5.7057 | -4.96 | 1.05 M |
| WDAY | Workday Inc | 78.55 | 31.58 B | -1.97 | -2.45 | 1.52 M |
| EXPE | Expedia Group Inc | 118.8308 | 31.2 B | -3.1376 | -2.57 | 6.9 M |
| TSEM | Tower Semiconductor | 14.95 | 30.99 B | -0.47 | -3.05 | 315.6 K |
| KHC | Kraft Heinz Company | 44.4465 | 30.07 B | -0.7862 | -1.74 | 6.57 M |
| BIIB | Biogen Inc | 293.37 | 29.85 B | -3.80 | -1.28 | 2.79 M |
| CINF | Cincinnati Financial | 44.099 | 28.28 B | -1.278 | -2.82 | 1.97 M |
| JBHT | J B Hunt Transport | 64.1442 | 27.29 B | -1.7803 | -2.7 | 2.64 M |
| FISV | Fiserv Inc | 45.1608 | 27.21 B | -0.716 | -1.56 | 7.9 M |
| CPRT | Copart Inc | 4.76 | 25.87 B | -0.04 | -0.83 | 19.7 M |
| LPLA | Lpl Financial Hld | 36.3973 | 25.86 B | -1.3617 | -3.61 | 922.5 K |
| VRSK | Verisk Analytics Inc | 71.5955 | 25.31 B | -1.7255 | -2.35 | 3.13 M |
| TROW | T Rowe Price Group | 48.0386 | 24.63 B | -0.7559 | -1.55 | 2.56 M |
| WWD | Woodward Inc | 45.8892 | 24.54 B | -0.6175 | -1.33 | 697.5 K |
| FWONK | Liberty Media F1 Series K | 25.9744 | 24.32 B | -0.4175 | -1.58 | 2.07 M |
| VRSN | Verisign Inc | 85.3748 | 23.8 B | -1.3926 | -1.6 | 2.17 M |
| MKSI | Mks Instruments Inc | 32.9258 | 23.32 B | -0.4574 | -1.37 | 552.6 K |
| INCY | Incyte Corp | 113.23 | 23.31 B | -1.58 | -1.38 | 2.83 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 194720.00 | 1.06 T | -6280.00 | -3.12 | 571 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 129.53 | 1.06 T | -4.44 | -3.31 | 8.79 M |
| LLY | Eli Lilly and Company | 71.2965 | 1.06 T | -1.2195 | -1.68 | 5.82 M |
| JPM | JP Morgan Chase & Company | 48.917 | 937.56 B | -1.428 | -2.84 | 23.82 M |
| V | Visa Inc | 71.0065 | 668.65 B | -2.205 | -3.01 | 16.27 M |
| XOM | Exxon Mobil Corporation | 53.9383 | 650.3 B | -0.4746 | -0.87 | 28.84 M |
| JNJ | Johnson & Johnson | 76.8807 | 624.12 B | -1.2744 | -1.63 | 14.97 M |
| MA | Mastercard Inc | 90.5332 | 468.56 B | -2.8583 | -3.06 | 6.04 M |
| ABBV | Abbvie Inc | 36.1812 | 453.92 B | -0.4154 | -1.14 | 13.81 M |
| BAC | Bank of America Corporation | 13.3838 | 434.88 B | -0.4313 | -3.12 | 136.74 M |
| CVX | Chevron Corp | 57.9821 | 387.21 B | -0.4713 | -0.81 | 20.17 M |
| UNH | Unitedhealth Group Inc | 98.6782 | 384.65 B | -2.8968 | -2.85 | 7.57 M |
| GE | General Electric Company | 128.0452 | 364.65 B | -1.1418 | -0.88 | 17.35 M |
| KO | Coca-Cola Company | 30.8258 | 349.23 B | -0.718 | -2.28 | 24.58 M |
| HSBC | HSBC Holdings Plc ADR | 22.5458 | 348.97 B | -0.1779 | -0.78 | 2.47 M |
| ORCL | Oracle Corporation | 31.8213 | 345.24 B | -0.5078 | -1.57 | 28.73 M |
| PG | Procter & Gamble Company | 62.0406 | 342.23 B | -1.7152 | -2.69 | 21.34 M |
| MS | Morgan Stanley | 23.318 | 339.4 B | -0.8123 | -3.37 | 19.33 M |
| HD | Home Depot | 101.9844 | 323.77 B | -0.8297 | -0.81 | 9.84 M |
| MRK | Merck & Company | 35.9088 | 322.26 B | -0.7093 | -1.94 | 22.11 M |
| GS | Goldman Sachs Group | 142.2534 | 317.05 B | -5.7715 | -3.9 | 6.74 M |
| NVS | Novartis Ag ADR | 50.7154 | 297.93 B | -0.317 | -0.62 | 2.46 M |
| PM | Philip Morris International Inc | 51.8093 | 297.87 B | -1.2874 | -2.42 | 10.83 M |
| RY | Royal Bank of Canada | 35.637 | 289.69 B | -0.2675 | -0.75 | 1.4 M |
| RTX | Raytheon Technologies | 46.0345 | 281.67 B | -0.7627 | -1.63 | 13.77 M |
| BABA | Alibaba Group Holding ADR | 80.2256 | 273.65 B | -0.8833 | -1.09 | 12.17 M |
| WFC | Wells Fargo & Company | 40.1316 | 263.76 B | -1.2534 | -3.03 | 31.47 M |
| BML-PG | Bank of America Corporation | 11.0922 | 257.86 B | -0.0743 | -0.67 | 7.06 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1817 | 255.08 B | -0.1083 | -2.52 | 1.07 M |
| AXP | American Express Company | 58.4705 | 232.56 B | -1.4646 | -2.44 | 17.9 M |
| BAC-PE | Bank of America Corporation | 12.3895 | 229.39 B | -0.1286 | -1.03 | 2.98 K |
| C | Citigroup Inc | 37.8753 | 224.93 B | -1.2056 | -3.08 | 25.51 M |
| ANET | Arista Networks Inc | 4.3919 | 222.38 B | -0.1619 | -3.56 | 55.66 M |
| TMO | Thermo Fisher Scientific Inc | 130.581 | 212.69 B | -3.5434 | -2.64 | 2.72 M |
| IBM | International Business Machines | 83.8679 | 194.23 B | -1.1501 | -1.35 | 10.49 M |
| APH | Amphenol Corp | 11.7255 | 193.68 B | -0.2475 | -2.07 | 8.81 M |
| SAN | Banco Santander ADR | 3.2443 | 189.56 B | -0.0714 | -2.15 | 5.82 M |
| NEE | Nextera Energy | 21.2891 | 187.27 B | -0.271 | -1.26 | 18.99 M |
| MCD | McDonald's Corporation | 90.9393 | 186.72 B | -0.6548 | -0.71 | 11.24 M |
| UNP | Union Pacific Corp | 59.9839 | 180.68 B | -1.5109 | -2.46 | 10.16 M |
| SCHW | The Charles Schwab Corp | 27.9479 | 176.71 B | -1.1386 | -3.91 | 14.25 M |
| ABT | Abbott Laboratories | 35.7886 | 175.49 B | -1.2776 | -3.45 | 13.04 M |
| WELL | Welltower Inc | 44.3912 | 174.4 B | -0.5171 | -1.15 | 4.53 M |
| TJX | TJX Companies | 30.0408 | 169.55 B | -0.5763 | -1.88 | 9.95 M |
| BLK | Blackrock Inc | 249.1789 | 168.9 B | -6.7746 | -2.65 | 1.03 M |
| BA | Boeing Company | 125.18 | 164.94 B | -5.3631 | -4.11 | 9.95 M |
| DE | Deere & Company | 62.8032 | 164.67 B | -1.6252 | -2.52 | 5.29 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.8896 | 164.61 B | -0.1318 | -2.62 | 1.29 M |
| DIS | Walt Disney Company | 99.2895 | 161.2 B | -3.9542 | -3.83 | 28.38 M |
| ETN | Eaton Corp | 38.4503 | 161.19 B | -0.3015 | -0.78 | 8.58 M |
| T | American Telephone and Telegraph Inc. | 14.3302 | 159.53 B | -0.1834 | -1.26 | 51.22 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 102.6309 | 155.67 B | -0.6538 | -0.63 | 2.09 M |
| BX | Blackstone Inc | 17.8626 | 152.17 B | -0.5854 | -3.17 | 9.24 M |
| RIO | Rio Tinto Plc ADR | 12.4541 | 148.82 B | -0.0636 | -0.51 | 6.8 M |
| COP | ConocoPhillips | 33.7349 | 146.44 B | -0.9916 | -2.86 | 16.53 M |
| PFE | Pfizer Inc | 19.0799 | 142.54 B | -0.2028 | -1.05 | 70.21 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.2091 | 140.48 B | -0.0557 | -1.31 | 3.43 M |
| CB | Chubb Ltd | 93.5492 | 137.01 B | -1.5716 | -1.65 | 3.51 M |
| DHR | Danaher Corp | 37.3161 | 136.25 B | -0.2699 | -0.72 | 9.51 M |
| PLD | Prologis Inc | 31.042 | 135.98 B | -0.2308 | -0.74 | 5.73 M |
| LMT | Lockheed Martin Corp | 161.5439 | 131.1 B | -2.3145 | -1.41 | 2.06 M |
| UL | Unilever Plc ADR | 34.2709 | 130.38 B | -0.5447 | -1.56 | 1.49 M |
| BTI | British American Tobacco Industries ADR | 27.2261 | 129.27 B | -0.3875 | -1.4 | 912 K |
| CRM | Salesforce.com Inc | 75.9154 | 128.53 B | -1.3798 | -1.79 | 6.72 M |
| BMY | Bristol-Myers Squibb Company | 47.296 | 125.61 B | -1.1467 | -2.37 | 9.87 M |
| COF | Capital One Financial Corp | 60.2518 | 124.43 B | -1.588 | -2.57 | 5.1 M |
| SPGI | S&P Global Inc | 85.1715 | 124.32 B | -1.3249 | -1.53 | 2.47 M |
| PH | Parker-Hannifin Corp | 79.4458 | 124.26 B | -1.3323 | -1.65 | 1.95 M |
| SYK | Stryker Corp | 81.0349 | 122.28 B | -1.2875 | -1.56 | 2.08 M |
| SONY | Sony Group Corp ADR | 4.4289 | 121.86 B | -0.125 | -2.74 | 5.8 M |
| MO | Altria Group | 31.6985 | 120.66 B | -0.7213 | -2.22 | 11.7 M |
| PGR | Progressive Corp | 22.6887 | 120.56 B | -0.4783 | -2.06 | 5.72 M |
| HDB | Hdfc Bank Ltd ADR | 12.1114 | 118.74 B | -0.2087 | -1.69 | 4.61 M |
| LOW | Lowe's Companies | 61.1865 | 113.28 B | -0.8364 | -1.35 | 6.95 M |
| BP | BP Plc ADR | 16.6059 | 113.12 B | -0.1101 | -0.66 | 7.33 M |
| SO | Southern Company | 30.1289 | 108.9 B | -0.2021 | -0.67 | 7.84 M |
| CM | Canadian Imperial Bank of Commerce | 17.5135 | 106.37 B | -0.2799 | -1.57 | 882 K |
| BNS | Bank of Nova Scotia | 23.4094 | 106.19 B | -0.3774 | -1.59 | 910.4 K |
| TT | Trane Technologies Plc | 34.5802 | 106.04 B | -0.5258 | -1.5 | 3.56 M |
| MDT | Medtronic Inc | 58.1276 | 104.98 B | -1.2112 | -2.04 | 13.09 M |
| GD | General Dynamics Corp | 109.2306 | 103.25 B | -1.1585 | -1.05 | 2.57 M |
| EQNR | Equinor ASA ADR | 7.7104 | 102.07 B | -0.0681 | -0.88 | 4.04 M |
| GSK | Glaxosmithkline Plc ADR | 23.8812 | 101.68 B | -0.2423 | -1 | 3.02 M |
| DUK | Duke Energy Corp | 45.7494 | 100.77 B | -0.5916 | -1.28 | 6.14 M |
| PNC | PNC Bank | 66.8464 | 100.09 B | -1.3762 | -2.02 | 6.26 M |
| USB | U.S. Bancorp | 29.02 | 98.65 B | -1.007 | -3.35 | 14.63 M |
| UPS | United Parcel Service | 67.0397 | 96.99 B | -1.3681 | -2 | 7.05 M |
| WM | Waste Management | 43.612 | 95.28 B | -0.4549 | -1.03 | 4.07 M |
| NOW | Servicenow Inc | 85.73 | 94.82 B | -1.54 | -1.76 | 3.04 M |
| BCS | Barclays Plc ADR | 9.2789 | 93.4 B | -0.0721 | -0.77 | 3.47 M |
| ING | ING Groep N.V. ADR | 7.4736 | 92.98 B | -0.073 | -0.97 | 2.4 M |
| BN | Brookfield Corporation | 9.5961 | 92.05 B | -0.1618 | -1.66 | 3.56 M |
| WMB | Williams Companies | 12.2129 | 92.03 B | -1.2247 | -9.11 | 31.98 M |
| CMI | Cummins Inc | 64.8159 | 91.77 B | -0.5705 | -0.87 | 3.6 M |
| MPC | Marathon Petroleum Corp | 36.5524 | 91.16 B | -0.7041 | -1.89 | 8.33 M |
| VLO | Valero Energy Corp | 46.6528 | 90.64 B | -1.0992 | -2.3 | 11 M |
| KKR | KKR & Co. LP | 12.8447 | 89.49 B | -0.1651 | -1.27 | 4.41 M |
| MMM | 3M Company | 87.9392 | 88.45 B | -1.1552 | -1.3 | 6.86 M |
| JCI | Johnson Controls Intl | 19.6235 | 87.42 B | -0.28 | -1.41 | 4.13 M |
| SPG | Simon Property Group | 113.0776 | 85.57 B | -1.7509 | -1.52 | 2.25 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PTM | Platinum Group Metals Ltd | 18.00 | -2.00 | -10 | 7.89 K | |
| BU | Burcon Nutrascience Corp | 34.7395 | -3.4739 | -9.09 | 2.3 K | |
| AKT-A | AKITA Drilling Ltd | 5.0289 | -0.4828 | -8.76 | 25.6 K | |
| III | Imperial Metals Corp | 4.92 | -0.42 | -7.87 | 136.33 K | |
| X | TMX Group Ltd | 5.2413 | -0.4053 | -7.18 | 1.07 M | |
| BOS | Airboss America J | 13.5037 | -0.7417 | -5.21 | 104.84 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.23 | -0.3021 | -4.62 | 1.12 K | |
| SHOP | Shopify Inc | 3.535 | -0.165 | -4.46 | 454 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.1456 | -0.3911 | -4.1 | 9.32 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 9.3085 | -0.3915 | -4.04 | 16.82 K | |
| CPH | Cipher Pharmaceuticals Inc | 6.20 | -0.26 | -4.02 | 32.4 K | |
| KPT | Kp Tissue Inc | 5.2254 | -0.2127 | -3.91 | 34.2 K | |
| XAU | Goldmoney Inc | 19.5404 | -0.7328 | -3.61 | 26.4 K | |
| SGY | Surge Energy Inc | 9.6833 | -0.3624 | -3.61 | 394.31 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 7.2154 | -0.2652 | -3.55 | 6.6 K | |
| CXI | Currency Exchange International Corp | 18.81 | -0.69 | -3.54 | 1.5 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 9.6319 | -0.338 | -3.39 | 34.06 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 7.9016 | -0.2658 | -3.25 | 53.65 K | |
| BHC | Bausch Health Companies Inc | 151.17 | -4.86 | -3.11 | 1.42 M | |
| LB | Laurentian Bank | 27.5444 | -0.8258 | -2.91 | 448.45 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.0329 | -0.2943 | -2.85 | 380.86 K | |
| TCL-A | Transcontinental Inc | 9.7982 | -0.2765 | -2.74 | 555.04 K | |
| ADEN | Adentra Inc | 14.8995 | -0.4178 | -2.73 | 61.6 K | |
| GIB-A | CGI Inc | 54.859 | -1.5162 | -2.69 | 2.06 M | |
| BCE-PC | BCE Inc Pref AC | 7.0368 | -0.1911 | -2.64 | 11.46 K | |
| TCL-B | Transcontinental Inc | 9.8609 | -0.2591 | -2.56 | 885 | |
| AC | Air Canada | 10.09 | -0.26 | -2.51 | 2.14 M | |
| DRT | Dirtt Environmental Solutions Ltd | 5.8612 | -0.1493 | -2.48 | 109.7 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 6.8268 | -0.1737 | -2.48 | 1.33 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.3398 | -0.2866 | -2.47 | 1.5 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.3694 | -0.2246 | -2.34 | 25.14 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 4.8783 | -0.1134 | -2.27 | 15.3 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.8871 | -0.2058 | -2.26 | 14.03 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 8.7374 | -0.2012 | -2.25 | 19.3 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.0295 | -0.2275 | -2.22 | 20.67 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.4826 | -0.2354 | -2.2 | 8.32 K | |
| TVA-B | TVA Group Inc | 4.02 | -0.09 | -2.19 | 5.5 K | |
| BNE | Bonterra Energy Corp | 12.8617 | -0.2844 | -2.16 | 497.87 K | |
| FTS-PI | Fortis Inc Pref I | 6.4038 | -0.1404 | -2.15 | 5.3 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 8.7913 | -0.1894 | -2.11 | 16.11 K | |
| BCE-PR | BCE Inc Pref R | 9.0442 | -0.1923 | -2.08 | 12.4 K | |
| Y | Yellow Pages Ltd | 10.4737 | -0.2194 | -2.05 | 22.2 K | |
| PWF-PT | Power Financial Corp Pref T | 12.7355 | -0.2664 | -2.05 | 17.44 K | |
| FTS-PG | Fortis Inc Pref G | 9.0708 | -0.1879 | -2.03 | 18.29 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.0171 | -0.1013 | -1.98 | 3.5 K | |
| PGIC | Premium Global Income Split Corp | 34.1831 | -0.6837 | -1.96 | 356 | |
| BPS-PB | Brookfield Property Split Corp Pref B | 14.6862 | -0.2936 | -1.96 | 300 | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 6.03 | -0.12 | -1.95 | 8.5 K | |
| MTY | Mty Food Group Inc | 27.0669 | -0.5207 | -1.89 | 11.2 K | |
| MDI | Major Drilling Grp | 4.30 | -0.08 | -1.83 | 277.45 K | |
| WTE | Westshore Terminals Investment Corp | 7.4099 | -0.1359 | -1.8 | 604.27 K | |
| TRP | TC Energy Corp | 23.9007 | -0.4338 | -1.78 | 6.15 M | |
| BN | Brookfield Corporation | 13.3128 | -0.2402 | -1.77 | 6.75 M | |
| BNS | Bank of Nova Scotia | 32.6204 | -0.5868 | -1.77 | 8.79 M | |
| CM | Canadian Imperial Bank of Commerce | 27.1975 | -0.4883 | -1.76 | 6.33 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.6348 | -0.1728 | -1.76 | 17.38 K | |
| STN | Stantec Inc | 29.9576 | -0.5325 | -1.75 | 475.09 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 7.583 | -0.1347 | -1.75 | 25.98 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.20 | -0.18 | -1.73 | 13.4 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.4127 | -0.092 | -1.67 | 7.52 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 12.7252 | -0.2134 | -1.65 | 5.09 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 8.6916 | -0.1425 | -1.61 | 13.8 K | |
| FTS-PK | Fortis Inc Pref K | 9.8194 | -0.1604 | -1.61 | 12.27 K | |
| FTS-PM | Fortis Inc Pref M | 11.8271 | -0.1911 | -1.59 | 29.56 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 9.8202 | -0.1559 | -1.56 | 17.99 K | |
| FFH | Fairfax Financial Holdings Ltd | 520.5196 | -8.0815 | -1.53 | 70.67 K | |
| EMA-PF | Emera Inc Pref F | 10.3801 | -0.1587 | -1.51 | 24.29 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 12.2002 | -0.1852 | -1.5 | 5 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 8.9001 | -0.131 | -1.45 | 22.19 K | |
| POW | Power Corp of Canada Sv | 16.7397 | -0.246 | -1.45 | 1.73 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.674 | -0.1096 | -1.41 | 14 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.3942 | -0.1725 | -1.37 | 1.05 K | |
| LNR | Linamar Corp | 65.1404 | -0.8996 | -1.36 | 252.48 K | |
| CPX-PA | Capital Power Corporation Pref A | 5.5099 | -0.0756 | -1.35 | 4.3 K | |
| HPS-A | Hammond Power Solutions Inc | 3.9237 | -0.053 | -1.33 | 14.8 K | |
| KXS | Kinaxis Inc | 45.31 | -0.61 | -1.33 | 1.09 M | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 8.9021 | -0.118 | -1.31 | 46.76 K | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 4.9573 | -0.0654 | -1.3 | 18.6 K | |
| CP | Canadian Pacific Kansas City Ltd | 31.8083 | -0.418 | -1.3 | 8.08 M | |
| MFC-PM | Manulife Financial Corp Pref M | 11.8961 | -0.1558 | -1.29 | 15.82 K | |
| SLF | Sun Life Financial Inc | 28.6671 | -0.3725 | -1.28 | 2.88 M | |
| TRP-PF | TC Energy Corp Pref Series 2 | 7.1124 | -0.0919 | -1.28 | 25.57 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.1005 | -0.1405 | -1.25 | 9.8 K | |
| DRM | Dream Unlimited Corp | 10.7083 | -0.131 | -1.21 | 71.9 K | |
| GSY | Goeasy Ltd | 13.4116 | -0.1639 | -1.21 | 42.19 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.5847 | -0.1529 | -1.2 | 1.2 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 14.5714 | -0.1756 | -1.19 | 700 | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 6.7483 | -0.078 | -1.14 | 16.2 K | |
| WSP | WSP Global Inc | 36.0421 | -0.4103 | -1.13 | 629.38 K | |
| BCE-PF | BCE Inc Pref AF | 7.3576 | -0.0835 | -1.12 | 17.04 K | |
| ADN | Acadian Timber Corp | 10.013 | -0.1107 | -1.09 | 10.28 K | |
| ORIO | ORIO | 13.3714 | -0.147 | -1.09 | 140 | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 8.1936 | -0.0895 | -1.08 | 20.22 K | |
| ALA-PG | Altagas Ltd Pref G | 11.1236 | -0.1213 | -1.08 | 30.4 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 12.5798 | -0.1353 | -1.06 | 2.74 K | |
| FTS-PH | Fortis Inc Pref H | 9.30 | -0.0993 | -1.06 | 6.82 K | |
| NA-PS | National Bank of Canada Pref S | 10.1821 | -0.1087 | -1.06 | 25.92 K | |
| CJ | Cardinal Energy Ltd | 4.2828 | -0.0457 | -1.06 | 327.7 K | |
| TIH | Toromont Ind | 26.6074 | -0.2809 | -1.04 | 286.5 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 17.2807 | -0.1819 | -1.04 | 223.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 58.9278 | 48.36 B | -1.3951 | -2.31 | 28.9 K |
| BRDCY | Bridgestone Corporation | 14.3427 | 28.25 B | -0.3019 | -2.06 | 29.88 K |
| AKRBF | AKRBF | 4.0544 | 22.87 B | -0.8066 | -16.59 | 1.1 K |
| CSWYY | China Shineway Pharmaceutical Group Ltd ADR | 18.2853 | 727.07 M | -4.6157 | -20.16 | 10 |
| GAMI | GAMCO Investors Inc | 25.2622 | 521.17 M | -0.2645 | -1.04 | 59.3 K |
| HCMC | Healthier Choices Management Corp | 198939.8594 | 52.72 M | -10639.8594 | -5.08 | 0 |
| WEXPF | Western Exploration Inc | 52.7148 | 24.03 M | -1.2352 | -2.29 | 193 |
| ELCO | Elcom International Inc | 5.60 | 16.57 M | -1.40 | -20 | 300 |
| SEII | Sharing Economy International Inc | 254.00 | 733.04 K | -10.00 | -3.79 | 230 |
| VGLS | VG Life Sciences Inc | 503.60 | 485.19 K | -196.40 | -28.06 | 28 |
| PCHK | Pacific Conquest Holdings Inc | 22.50 | 120.05 K | -27.50 | -55 | 3 |
| WTRV | White River Energy Corp. | 123.50 | 61.98 K | -4.75 | -3.7 | 59 |
| CBRI | CMTSU Liquidation Inc | 3.55 | 8.16 K | -0.05 | -1.39 | 585.33 K |
| CGIP | Celadon Group Inc | 9.5599 | 5.66 K | -0.7983 | -7.71 | 920.81 K |
| BANT | Bantec Inc | 359999.9688 | 5.35 K | -179999.6563 | -33.33 | 0 |
| ZVOI | Zovio Inc | 7.52 | 3.42 K | -0.09 | -1.18 | 193.87 K |
| EMWPF | Eros Media World Plc | 185.20 | 1.9 K | -1.60 | -0.86 | 28.56 K |
| YVRLF | Liquid Media Group Ltd. | 57.20 | 482 | -0.998 | -1.71 | 52 |
| SYNE | Synthesis Energy Systems Inc | 60.80 | 157 | -5.12 | -7.77 | 2.2 K |
| PEHD | Perigee Holdings Inc. | 12.80 | 130 | -0.88 | -6.43 | 214 |
| RBNW | Renewable Energy and Power Inc | 32000.00 | -12800.00 | -28.57 | 0 | |
| PZOO | Pazoo Inc | 7.50 | -2.50 | -25 | 512 | |
| CLABF | Core One Labs Inc | 6.336 | -0.384 | -5.71 | 52 | |
| ESINQ | ITT Educational Services Inc | 3.50 | -0.03 | -0.85 | 220.27 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MUST-H | Must Capital Inc | 5.00 | -2.375 | -32.2 | 40 | |
| PLAN | Progressive Planet Solutions Inc | 13.50 | -4.50 | -25 | 14.6 K | |
| KIP | Kiplin Metals Inc | 23.625 | -4.725 | -16.67 | 41 K | |
| URZ | Urz Energy Corp | 7.75 | -1.25 | -13.89 | 800 | |
| WEX | Western Exploration Inc | 100.00 | -5.00 | -4.76 | 892 | |
| NCP | Nickel Creek Platinum Corp. | 20.00 | -1.00 | -4.76 | 4.87 K | |
| CTA | Centaurus Energy Inc | 145.00 | -5.00 | -3.33 | 956 | |
| KEEK | Personas Social Incorporated | 16.00 | -0.50 | -3.03 | 3.47 K | |
| CAMB | Cambria Gold Mines Inc. | 42.50 | -1.00 | -2.3 | 7 K | |
| AXL | Arrow Exploration Corp | 3.7607 | -0.0855 | -2.22 | 23 K | |
| TNX | TenX Protocols Inc. | 164.9254 | -2.925 | -1.74 | 0 | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.25 | -0.05 | -1.52 | 1.12 K |