Losers for 5 February 2016 from 00:00:00 until 23:59:59
Losers for 5 February 2016 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 | 24.4895 | 64.06 B | -0.2807 | -1.13 | 626.9 K |
| LNG | Cheniere Energy | 23.9204 | 57 B | -2.4178 | -9.18 | 8.92 M |
| CQP | Cheniere Energy Partners LP | 11.3441 | 31.91 B | -0.223 | -1.93 | 670.12 K |
| CBOE | CBOE Global Markets Inc | 52.8763 | 29.81 B | -0.8718 | -1.62 | 1.05 M |
| GSAT | Globalstar | 17.10 | 10.2 B | -1.05 | -5.79 | 186.08 K |
| SEB | Seaboard Corporation | 2560.2529 | 4.43 B | -219.981 | -7.91 | 400 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.8878 | 4.3 B | -0.056 | -0.94 | 5.51 K |
| NHC | National Healthcare Corp | 45.3507 | 3.46 B | -2.0014 | -4.23 | 29.6 K |
| PRK | Park National Corp | 56.1209 | 3.35 B | -1.494 | -2.59 | 31.2 K |
| CET | Central Securities Corp | 10.5256 | 1.55 B | -0.204 | -1.9 | 3.6 K |
| TMP | Tompkinstrustco | 38.2737 | 1.33 B | -1.4012 | -3.53 | 41 K |
| REPX | Riley Exploration Permian Inc | 13.8718 | 781.7 M | -0.9467 | -6.39 | 59 |
| BHB | Bar Harbor Bankshares | 14.5551 | 639.88 M | -0.5924 | -3.91 | 22.05 K |
| CATX | Perspective Therapeutics Inc | 7.30 | 336.44 M | -0.20 | -2.67 | 17.85 K |
| REI | Ring Energy Inc | 4.97 | 332.55 M | -0.53 | -9.64 | 157.9 K |
| GTE | Gran Tierra Energy Inc | 21.10 | 272.27 M | -0.90 | -4.09 | 55.54 K |
| CMT | Core Molding Technologies Inc | 10.4844 | 209.03 M | -0.178 | -1.67 | 21.3 K |
| ARMP | Armata Pharmaceuticals Inc | 494.20 | 191.63 M | -2.80 | -0.56 | 20 |
| ESP | Espey Mfg. & Electronics | 17.7265 | 172.51 M | -0.3649 | -2.02 | 300 |
| ECF | Ellsworth Convertible Growth and Income | 3.4658 | 171.82 M | -0.0241 | -0.69 | 27.8 K |
| PLG | Platinum Group Metals Ltd | 11.60 | 164.87 M | -0.10 | -0.85 | 8.92 K |
| PED | Pedevco Corp | 48.00 | 163.74 M | -1.60 | -3.23 | 11 |
| BCV | Bancroft Convertible Fund | 7.0304 | 141.4 M | -0.0508 | -0.72 | 12.6 K |
| USBC | USBC, Inc. | 268.00 | 129.95 M | -2.00 | -0.74 | 55 |
| OPHC | Optimumbank Hlds | 4.00 | 73.36 M | -0.05 | -1.23 | 4.04 K |
| BDL | Flanigan's Enterprises | 15.9793 | 70.63 M | -1.177 | -6.86 | 3.08 K |
| IBIO | Ibio Inc | 3050.00 | 69.55 M | -150.00 | -4.69 | 25 |
| DXR | Daxor Corp | 7.6661 | 62.5 M | -0.0399 | -0.52 | 705 |
| WWR | Westwater Resources | 200.58 | 53.08 M | -21.3599 | -9.62 | 1.31 K |
| FSP | Franklin Street Properties | 5.422 | 46.14 M | -0.1006 | -1.82 | 393.2 K |
| OPTT | Ocean Power Tech Inc | 31.00 | 41.89 M | -0.60 | -1.9 | 1.96 K |
| UAVS | Ageagle Aerial Systems Inc | 5000.00 | 41.23 M | -250.00 | -4.76 | 1 |
| SDEV | Stablecoin Development Corporation | 9878.8984 | 30.64 M | -161.9492 | -1.61 | 2 |
| ATNM | Actinium Pharmaceuticals Inc | 59.0999 | 27.96 M | -1.50 | -2.48 | 5.57 K |
| BESS | Bimergen Energy Corporation | 50.40 | 21.79 M | -5.60 | -10 | 78 |
| CVM | Cel-Sci Corp | 345.00 | 20.8 M | -15.00 | -4.17 | 666 |
| INUV | Inuvo Inc | 21.80 | 15.41 M | -2.40 | -9.92 | 13.74 K |
| AIRI | Air Industries Group Inc | 66.365 | 12.95 M | -2.135 | -3.12 | 172 |
| UUU | Universal Security Instruments | 3.1323 | 11.65 M | -0.1095 | -3.38 | 9 K |
| REED | Reed's, Inc. | 1365.8683 | 11.03 M | -11.5262 | -0.84 | 30 |
| TOVX | Theriva Biologics Inc | 10062.50 | 10 M | -612.50 | -5.74 | 152 |
| PLAG | Planet Green Holdings Corp | 295.00 | 9.92 M | -2.50 | -0.84 | 30 |
| DSS | Document Security Systems | 332.3669 | 5.64 M | -3.9466 | -1.17 | 9 |
| ITP | IT Tech Packaging Inc | 12.584 | 3 M | -0.616 | -4.67 | 1.92 K |
| OGEN | Oragenics Inc | 16920.00 | 2.28 M | -360.00 | -2.08 | 1 |
| MTNB | Matinas Biopharma Hl | 26.50 | 1.6 M | -0.50 | -1.85 | 1.16 K |
| SCPX | Scorpius Holdings Inc | 29844.373 | 24.46 K | -1935.8301 | -6.09 | 0 |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 25.441 | -0.4507 | -1.74 | 1.01 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 386.549 | 1.27 T | -3.045 | -0.78 | 43.83 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 194.7973 | -2.0946 | -1.06 | 133 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.2937 | 4.72 T | -0.5843 | -2.67 | 185.67 M |
| GOOG | Alphabet Inc Class C | 33.9002 | 3.88 T | -1.212 | -3.45 | 102.11 M |
| GOOGL | Alphabet Inc Class A | 34.8996 | 3.88 T | -1.3027 | -3.6 | 109.56 M |
| MSFT | Microsoft Corporation | 43.7701 | 2.83 T | -1.6056 | -3.54 | 62.01 M |
| AMZN | Amazon.com Inc | 25.1065 | 2.51 T | -1.7065 | -6.36 | 194.18 M |
| AVGO | Broadcom Inc. | 9.9306 | 1.87 T | -0.6003 | -5.7 | 70.95 M |
| META | Meta Platforms Inc | 103.2597 | 1.54 T | -6.37 | -5.81 | 76.89 M |
| TSLA | Tesla Inc | 10.84 | 1.2 T | -0.8487 | -7.26 | 141.56 M |
| MU | Micron Technology | 10.7282 | 1.12 T | -0.2243 | -2.05 | 22.66 M |
| ASML | ASML Holding N.V. ADR | 79.8051 | 694.91 B | -2.8089 | -3.4 | 892.98 K |
| INTC | Intel Corp | 23.1545 | 503.76 B | -0.582 | -2.45 | 27.96 M |
| AMAT | Applied Materials | 14.9453 | 446.84 B | -0.6846 | -4.38 | 16.15 M |
| CSCO | Cisco Systems Inc | 16.7669 | 444.44 B | -0.4761 | -2.76 | 32.64 M |
| LRCX | Lam Research Corp | 5.9817 | 399.91 B | -0.2168 | -3.5 | 29.78 M |
| NFLX | Netflix Inc | 8.279 | 290.08 B | -0.692 | -7.71 | 259.29 M |
| KLAC | K L A-Tencor Corp | 54.7681 | 285.72 B | -1.1454 | -2.05 | 1.64 M |
| PANW | Palo Alto Networks Inc | 21.2516 | 265.39 B | -2.9634 | -12.24 | 45.41 M |
| AZN | Astrazeneca Plc ADR | 42.1844 | 260.96 B | -0.6181 | -1.44 | 5.62 M |
| TXN | Texas Instruments | 37.7026 | 259.37 B | -1.0431 | -2.69 | 7.93 M |
| AMGN | Amgen Inc | 107.003 | 200.5 B | -3.5928 | -3.25 | 6.45 M |
| WDC | Western Digital Cp | 29.7862 | 192.44 B | -2.1304 | -6.67 | 6.93 M |
| ADI | Analog Devices | 40.7416 | 185.19 B | -1.5129 | -3.58 | 2.51 M |
| TMUS | T-Mobile US | 34.2865 | 184.43 B | -2.9229 | -7.86 | 7.55 M |
| MRVL | Marvell Technology Inc | 8.2364 | 183.11 B | -0.3126 | -3.66 | 4.28 M |
| QCOM | Qualcomm Inc | 32.9913 | 180.35 B | -1.2291 | -3.59 | 10.71 M |
| GILD | Gilead Sciences Inc | 59.5185 | 162.47 B | -1.0765 | -1.78 | 15.73 M |
| IBKR | Interactive Brokers | 7.7183 | 155.65 B | -0.1619 | -2.05 | 3.05 M |
| BKNG | Booking Holdings Inc | 39.8771 | 133.92 B | -2.1027 | -5.01 | 25.91 M |
| VRTX | Vertex Pharmaceutic | 86.61 | 120.07 B | -5.11 | -5.57 | 4.57 M |
| SBUX | Starbucks Corporation | 44.1251 | 117.63 B | -3.0772 | -6.52 | 24.53 M |
| ISRG | Intuitive Surg Inc | 59.5822 | 117.59 B | -1.7433 | -2.84 | 5.81 M |
| FTNT | Fortinet Inc | 5.022 | 111.03 B | -0.322 | -6.03 | 26.16 M |
| SNY | Sanofi-Aventis S.A. ADR | 26.7164 | 103.79 B | -0.5166 | -1.9 | 1.03 M |
| EQIX | Equinix Inc | 236.3923 | 101.93 B | -16.3993 | -6.49 | 1.39 M |
| CSX | CSX Corp | 6.5366 | 98.13 B | -0.063 | -0.95 | 19.87 M |
| ADP | Automatic Data Processing, Inc. | 65.0296 | 97.09 B | -1.1917 | -1.8 | 2.25 M |
| MAR | Marriot International | 54.4387 | 96.11 B | -0.635 | -1.15 | 3.7 M |
| MNST | Monster Beverage Cp | 20.6216 | 91.5 B | -0.7884 | -3.68 | 18.54 M |
| MELI | MercadoLibre Inc | 89.6599 | 91.19 B | -6.3482 | -6.61 | 679.17 K |
| CDNS | Cadence Design Systems, Inc. | 20.00 | 91.15 B | -0.40 | -1.96 | 6.05 M |
| ADBE | Adobe Systems Inc | 79.20 | 84.34 B | -7.16 | -8.29 | 10.64 M |
| CTAS | Cintas Corp | 18.8251 | 81.33 B | -0.418 | -2.17 | 3.14 M |
| MDLZ | Mondelez Intl Inc | 29.7457 | 77.08 B | -0.2525 | -0.84 | 30.57 M |
| INTU | Intuit Inc | 85.1248 | 77.01 B | -4.5999 | -5.13 | 2.91 M |
| NTES | Netease Inc ADR | 23.1929 | 77 B | -1.8658 | -7.45 | 5.86 M |
| ROST | Ross Stores Inc | 48.2237 | 74.55 B | -1.0491 | -2.13 | 4.35 M |
| SNPS | Synopsys Inc | 41.66 | 71.52 B | -1.20 | -2.8 | 1.58 M |
| ORLY | O'Reilly Automotive | 16.1381 | 71.36 B | -0.5873 | -3.51 | 20.72 M |
| NXPI | Nxp Semiconductors | 62.5033 | 70.01 B | -4.9596 | -7.35 | 4.64 M |
| REGN | Regeneron Pharmaceuticals | 393.9486 | 68.35 B | -15.8727 | -3.87 | 1.43 M |
| WBD | Discovery Inc Series A | 27.21 | 65.06 B | -0.49 | -1.77 | 3.11 M |
| COHR | Coherent Inc | 20.12 | 61.28 B | -0.23 | -1.13 | 483.2 K |
| TER | Teradyne Inc | 17.2516 | 58.51 B | -0.3196 | -1.82 | 2.22 M |
| FANG | Diamondback Energy | 51.7407 | 57.81 B | -3.6052 | -6.51 | 2.42 M |
| NBIS | Nebius Group N.V. | 12.88 | 56.1 B | -0.67 | -4.94 | 2.73 M |
| FAST | Fastenal Company | 8.311 | 52.98 B | -0.0519 | -0.62 | 19.58 M |
| EA | Electronic Arts Inc | 53.9114 | 52.41 B | -3.1375 | -5.5 | 7.72 M |
| NDAQ | Nasdaq Inc | 16.8059 | 51.14 B | -0.1273 | -0.75 | 5.91 M |
| FITB | Fifth Third Bancorp | 10.716 | 50.56 B | -0.1398 | -1.29 | 10.52 M |
| PYPL | PayPal Holdings | 34.8835 | 49.4 B | -2.0888 | -5.65 | 16.25 M |
| EBAY | Ebay Inc | 20.5781 | 48.54 B | -0.2572 | -1.23 | 18.87 M |
| ODFL | Old Dominion Freight Line Inc | 18.9993 | 47.98 B | -0.1627 | -0.85 | 4.3 M |
| FLEX | Flextronics Intl Ltd | 7.3174 | 46.87 B | -0.0945 | -1.27 | 6.45 M |
| GRMN | Garmin Ltd | 26.1909 | 46.3 B | -0.3397 | -1.28 | 1.4 M |
| MCHP | Microchip Technology | 17.2881 | 44.1 B | -0.213 | -1.22 | 6.78 M |
| ADSK | Autodesk Inc | 46.17 | 43.34 B | -3.34 | -6.75 | 3.49 M |
| TTWO | Take-Two Interactive Software | 33.38 | 42.75 B | -1.70 | -4.85 | 3.6 M |
| JD | Jd.com Inc ADR | 21.4989 | 40.64 B | -1.2005 | -5.29 | 19.83 M |
| KDP | Keurig Dr Pepper Inc | 11.2887 | 40.37 B | -0.1112 | -0.98 | 1.63 M |
| PAYX | Paychex Inc | 34.7262 | 39.65 B | -0.6644 | -1.88 | 3.7 M |
| AXON | Axon Enterprise Inc | 15.53 | 39.65 B | -0.27 | -1.71 | 1.2 M |
| NTRA | Natera Inc | 7.18 | 37.91 B | -0.34 | -4.52 | 134.74 K |
| ESLT | Elbit Systems Ltd | 75.0621 | 37.87 B | -0.6131 | -0.81 | 19.3 K |
| UAL | United Airlines Holdings Inc | 46.86 | 37.44 B | -1.55 | -3.2 | 5.16 M |
| TRI | Thomson Reuters Corporation Common Shares | 28.6448 | 37.41 B | -0.9326 | -3.15 | 1 M |
| BIDU | Baidu Inc ADR | 145.34 | 36.54 B | -7.25 | -4.75 | 4.13 M |
| ALNY | Alnylam Pharmaceuticals | 65.59 | 35.88 B | -1.92 | -2.84 | 1.33 M |
| ROP | Roper Industries | 153.6902 | 35.84 B | -3.6274 | -2.31 | 836.76 K |
| HBAN | Huntington Bcshs | 5.593 | 35.27 B | -0.0586 | -1.04 | 15.99 M |
| VOD | Vodafone Grp Plc ADR | 15.2072 | 35.12 B | -0.3783 | -2.43 | 5.52 M |
| ON | On Semiconductor | 8.05 | 35.04 B | -0.44 | -5.18 | 7.71 M |
| STLD | Steel Dynamics Inc | 14.746 | 34.69 B | -0.5603 | -3.66 | 3.62 M |
| MSTR | Strategy | 15.646 | 33.24 B | -1.138 | -6.78 | 2.12 M |
| NTRS | Northern Trust Corp | 45.5092 | 32.93 B | -0.2426 | -0.53 | 2.1 M |
| CASY | Casey's General Stor | 105.5054 | 32.44 B | -5.2247 | -4.72 | 293.9 K |
| WDAY | Workday Inc | 54.24 | 31.58 B | -10.60 | -16.35 | 8.5 M |
| TSEM | Tower Semiconductor | 12.54 | 30.99 B | -0.37 | -2.87 | 476.2 K |
| EXPE | Expedia Group Inc | 88.6681 | 30.92 B | -6.0287 | -6.37 | 5.82 M |
| ERIC | Ericsson ADR | 6.4579 | 30.89 B | -0.118 | -1.79 | 3.45 M |
| KHC | Kraft Heinz Company | 46.149 | 30.07 B | -0.8687 | -1.85 | 9.35 M |
| ILMN | Illumina Inc | 132.3444 | 29.78 B | -7.1303 | -5.11 | 2.31 M |
| BIIB | Biogen Inc | 263.86 | 29.62 B | -9.41 | -3.44 | 2.86 M |
| RYAAY | Ryanair Hlds Plc ADR | 28.5151 | 29.32 B | -1.1034 | -3.73 | 722.93 K |
| WTW | Weight Watchers International, Inc | 98.7414 | 27.24 B | -1.4635 | -1.46 | 997.1 K |
| DXCM | Dexcom | 15.495 | 27.2 B | -2.1625 | -12.25 | 12.39 M |
| TCOM | Trip.com Group Ltd ADR | 38.9408 | 27.09 B | -1.9704 | -4.82 | 6.34 M |
| SATS | Echostar Corp | 23.2294 | 26.67 B | -0.4331 | -1.83 | 99 K |
| FISV | Fiserv Inc | 46.7064 | 26.65 B | -0.9579 | -2.01 | 2.97 M |
| LPLA | Lpl Financial Hld | 24.5548 | 25.86 B | -0.3777 | -1.51 | 1.32 M |
| FCNCA | First Citizens Bancs | 225.3845 | 25.64 B | -5.3732 | -2.33 | 36.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.8065 | 2.16 T | -0.3757 | -2.07 | 9.33 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 190820.00 | 1.06 T | -1380.00 | -0.72 | 312 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 126.56 | 1.06 T | -0.88 | -0.69 | 4.73 M |
| JPM | JP Morgan Chase & Company | 44.16 | 937.56 B | -0.4971 | -1.11 | 22 M |
| V | Visa Inc | 66.5593 | 668.65 B | -1.991 | -2.9 | 12.94 M |
| JNJ | Johnson & Johnson | 75.8174 | 624.12 B | -2.5338 | -3.23 | 15.52 M |
| MA | Mastercard Inc | 77.9681 | 468.56 B | -3.3633 | -4.14 | 8.47 M |
| ABBV | Abbvie Inc | 34.8427 | 453.92 B | -2.3876 | -6.41 | 13.26 M |
| BAC | Bank of America Corporation | 10.3413 | 434.88 B | -0.2396 | -2.26 | 125.84 M |
| CVX | Chevron Corp | 53.508 | 387.21 B | -1.2331 | -2.25 | 15.09 M |
| UNH | Unitedhealth Group Inc | 95.185 | 384.65 B | -2.113 | -2.17 | 3.33 M |
| GE | General Electric Company | 120.6873 | 364.65 B | -2.7063 | -2.19 | 10.85 M |
| HSBC | HSBC Holdings Plc ADR | 19.1306 | 348.97 B | -0.1894 | -0.98 | 3.21 M |
| ORCL | Oracle Corporation | 31.3812 | 345.24 B | -0.6592 | -2.06 | 17.31 M |
| MS | Morgan Stanley | 18.2536 | 339.4 B | -0.4947 | -2.64 | 16.11 M |
| HD | Home Depot | 91.1355 | 323.77 B | -3.6633 | -3.86 | 8.12 M |
| NVS | Novartis Ag ADR | 44.4694 | 297.93 B | -0.4368 | -0.97 | 2.57 M |
| RY | Royal Bank of Canada | 34.6332 | 289.69 B | -0.3181 | -0.91 | 1.21 M |
| BABA | Alibaba Group Holding ADR | 60.8025 | 273.65 B | -2.1549 | -3.42 | 12.84 M |
| WFC | Wells Fargo & Company | 35.9837 | 263.76 B | -0.2932 | -0.81 | 23.73 M |
| BML-PG | Bank of America Corporation | 11.0117 | 257.86 B | -0.0743 | -0.67 | 483 |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0247 | 255.08 B | -0.0812 | -2.61 | 2.02 M |
| BML-PH | Bank of America Corporation | 10.9309 | 254.47 B | -0.1107 | -1 | 5.8 K |
| BML-PL | Bank of America Corporation | 12.1011 | 238.34 B | -0.1506 | -1.23 | 17.57 K |
| AXP | American Express Company | 46.7077 | 232.56 B | -0.3461 | -0.74 | 9.16 M |
| TM | Toyota Motor Corp Ltd | 86.511 | 230.43 B | -3.0564 | -3.41 | 851.11 K |
| BAC-PE | Bank of America Corporation | 12.6606 | 229.39 B | -0.1005 | -0.79 | 31.67 K |
| C | Citigroup Inc | 29.5171 | 224.93 B | -0.6887 | -2.28 | 23.6 M |
| ANET | Arista Networks Inc | 3.7013 | 222.38 B | -0.1968 | -5.05 | 11.18 M |
| NVO | Novo Nordisk A/S ADR | 42.1097 | 213.34 B | -0.6458 | -1.51 | 1.98 M |
| TMO | Thermo Fisher Scientific Inc | 119.5819 | 212.69 B | -4.4851 | -3.62 | 4.17 M |
| BHP | BHP Billiton Ltd ADR | 10.7839 | 212.5 B | -0.1481 | -1.35 | 5.07 M |
| TD | Toronto Dominion Bank | 24.6365 | 196.96 B | -0.399 | -1.59 | 1.39 M |
| TTE | Totalenergies Se ADR | 20.4274 | 191.7 B | -0.2021 | -0.98 | 1.8 M |
| MCD | McDonald's Corporation | 89.9571 | 186.72 B | -4.1003 | -4.36 | 13.26 M |
| UNP | Union Pacific Corp | 59.6658 | 180.68 B | -0.3896 | -0.65 | 5.77 M |
| SCHW | The Charles Schwab Corp | 21.3353 | 176.71 B | -0.5343 | -2.44 | 10.81 M |
| ABT | Abbott Laboratories | 30.8307 | 175.49 B | -0.4945 | -1.58 | 5.75 M |
| SAP | SAP Ag ADR | 63.4023 | 172.57 B | -2.3796 | -3.62 | 1.76 M |
| TJX | TJX Companies | 29.4514 | 169.55 B | -1.2134 | -3.96 | 9.21 M |
| BLK | Blackrock Inc | 238.5442 | 168.9 B | -4.612 | -1.9 | 1.06 M |
| BA | Boeing Company | 109.9159 | 164.94 B | -0.9417 | -0.85 | 6.19 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7627 | 164.61 B | -0.1055 | -2.73 | 1.98 M |
| DIS | Walt Disney Company | 86.5511 | 161.2 B | -1.4102 | -1.6 | 8.9 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 97.9131 | 155.67 B | -3.3687 | -3.33 | 2.28 M |
| SCCO | Southern Copper Corp | 17.587 | 152.03 B | -0.2854 | -1.6 | 1.37 M |
| RIO | Rio Tinto Plc ADR | 11.9219 | 148.82 B | -0.3411 | -2.78 | 4.73 M |
| COP | ConocoPhillips | 24.1646 | 146.44 B | -1.7774 | -6.85 | 46.17 M |
| CB | Chubb Ltd | 92.8905 | 137.01 B | -0.8027 | -0.86 | 2.72 M |
| CVS | CVS Corp | 68.2125 | 136.38 B | -1.121 | -1.62 | 6.35 M |
| DHR | Danaher Corp | 34.7842 | 136.25 B | -0.5767 | -1.63 | 4.5 M |
| PLD | Prologis Inc | 29.2177 | 135.98 B | -0.2532 | -0.86 | 2.74 M |
| GLW | Corning Inc | 14.0264 | 134.31 B | -0.3977 | -2.76 | 17.09 M |
| BTI | British American Tobacco Industries ADR | 27.0786 | 129.27 B | -0.2625 | -0.96 | 442.8 K |
| CRM | Salesforce.com Inc | 57.6634 | 128.53 B | -8.5643 | -12.93 | 19.06 M |
| COF | Capital One Financial Corp | 52.6777 | 124.43 B | -0.3077 | -0.58 | 3.51 M |
| SPGI | S&P Global Inc | 77.8213 | 124.32 B | -1.1252 | -1.43 | 3.07 M |
| BMO | Bank of Montreal | 34.7596 | 123.71 B | -0.5074 | -1.44 | 546.2 K |
| ENB | Enbridge Inc | 18.139 | 123.16 B | -0.4175 | -2.25 | 1.28 M |
| SYK | Stryker Corp | 86.4013 | 122.28 B | -2.3448 | -2.64 | 2.02 M |
| SONY | Sony Group Corp ADR | 3.9378 | 121.86 B | -0.0634 | -1.58 | 6.13 M |
| HDB | Hdfc Bank Ltd ADR | 12.0245 | 118.74 B | -0.1468 | -1.21 | 1.16 M |
| LOW | Lowe's Companies | 54.7397 | 113.28 B | -1.7626 | -3.12 | 7.5 M |
| CM | Canadian Imperial Bank of Commerce | 17.8222 | 106.37 B | -0.2767 | -1.53 | 595.4 K |
| BNS | Bank of Nova Scotia | 24.0142 | 106.19 B | -0.2821 | -1.16 | 1.11 M |
| MDT | Medtronic Inc | 57.0009 | 104.98 B | -1.332 | -2.28 | 4.67 M |
| GD | General Dynamics Corp | 107.7865 | 103.25 B | -0.9236 | -0.85 | 1.8 M |
| GSK | Glaxosmithkline Plc ADR | 24.6867 | 101.68 B | -0.1333 | -0.54 | 3.43 M |
| PNC | PNC Bank | 59.9416 | 100.09 B | -0.9468 | -1.55 | 3.36 M |
| CNQ | Canadian Natural Resources | 6.436 | 98.05 B | -0.0977 | -1.5 | 16.27 M |
| UPS | United Parcel Service | 65.2406 | 96.99 B | -0.6019 | -0.91 | 4.27 M |
| WM | Waste Management | 43.4797 | 95.28 B | -0.5128 | -1.17 | 2.15 M |
| NOW | Servicenow Inc | 52.31 | 94.82 B | -6.31 | -10.76 | 7.26 M |
| BCS | Barclays Plc ADR | 7.253 | 93.4 B | -0.1298 | -1.76 | 4.01 M |
| ING | ING Groep N.V. ADR | 6.5695 | 92.98 B | -0.1011 | -1.52 | 5.82 M |
| BN | Brookfield Corporation | 8.7992 | 92.05 B | -0.2076 | -2.3 | 3.09 M |
| WMB | Williams Companies | 9.7069 | 92.03 B | -0.9241 | -8.69 | 11.48 M |
| FCX | Freeport-Mcmoran Inc | 5.1397 | 91.29 B | -0.0362 | -0.7 | 71.79 M |
| MPC | Marathon Petroleum Corp | 23.4487 | 91.16 B | -1.9165 | -7.56 | 15.53 M |
| VLO | Valero Energy Corp | 38.4255 | 90.64 B | -2.738 | -6.65 | 9.18 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.2412 | 86.57 B | -0.0743 | -2.24 | 391.3 K |
| SPG | Simon Property Group | 109.196 | 85.57 B | -2.1367 | -1.92 | 1.45 M |
| ACN | Accenture Plc | 82.7668 | 84.9 B | -3.1444 | -3.66 | 3.89 M |
| EPD | Enterprise Products Partners LP | 11.2858 | 83.94 B | -0.5562 | -4.7 | 6.04 M |
| HCA | Hca Holdings Inc | 64.2204 | 83.52 B | -0.8725 | -1.34 | 3.47 M |
| PSX | Phillips 66 | 53.3262 | 82.99 B | -1.0553 | -1.94 | 4.65 M |
| MCO | Moody's Corp | 75.6478 | 82.49 B | -3.0819 | -3.91 | 2.49 M |
| ELV | Elevance Health Inc | 106.793 | 82.37 B | -2.8217 | -2.57 | 1.37 M |
| NGG | National Grid Transco Plc ADR | 40.0914 | 81.97 B | -0.663 | -1.63 | 974.99 K |
| CP | Canadian Pacific Railway | 22.0527 | 81.96 B | -0.4669 | -2.07 | 3.26 M |
| ICE | Intercontinental Exchange | 41.4566 | 80.99 B | -1.7377 | -4.02 | 8.85 M |
| TRV | The Travelers Companies Inc | 85.0646 | 80.03 B | -0.9604 | -1.12 | 2.76 M |
| ITW | Illinois Tool Works Inc | 71.063 | 79.67 B | -0.8253 | -1.15 | 1.87 M |
| CNI | Canadian National Railway | 43.85 | 79.21 B | -1.4302 | -3.16 | 1.47 M |
| SU | Suncor Energy Inc | 15.4294 | 78.41 B | -0.1143 | -0.74 | 5.94 M |
| EOG | Eog Resources | 49.726 | 77.49 B | -1.0233 | -2.02 | 5.51 M |
| AMT | American Tower Corp | 68.8221 | 76.71 B | -1.743 | -2.47 | 2.05 M |
| SHW | Sherwin-Williams Company | 77.6001 | 76.59 B | -1.2544 | -1.59 | 3.18 M |
| E | Eni S.P.A. ADR | 14.8614 | 76.05 B | -0.416 | -2.72 | 252.4 K |
| RCL | Royal Caribbean Cruises Ltd | 61.6056 | 76.01 B | -3.5416 | -5.44 | 5.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 834.5008 | -208.6252 | -20 | 0 | |
| KXS | Kinaxis Inc | 37.915 | -5.725 | -13.12 | 423.7 K | |
| PGIC | Premium Global Income Split Corp | 19.4844 | -2.7346 | -12.31 | 44 | |
| TVA-B | TVA Group Inc | 4.37 | -0.51 | -10.45 | 2 K | |
| XTC | Exco Tech | 7.9934 | -0.8315 | -9.42 | 132.53 K | |
| BBD-PC | Bombardier Inc Pref C | 3.3099 | -0.3302 | -9.07 | 32.79 K | |
| BBD-B | Bombardier Inc Series B | 20.00 | -1.75 | -8.05 | 578.44 K | |
| DSG | Descartes Sys | 23.25 | -1.69 | -6.78 | 371.55 K | |
| BBD-A | Bombardier Inc | 24.25 | -1.75 | -6.73 | 309.04 K | |
| CCL-B | CCL Industries Inc | 31.4516 | -2.0238 | -6.05 | 1.35 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.2857 | -0.2623 | -5.77 | 1.1 K | |
| SHOP | Shopify Inc | 3.041 | -0.182 | -5.65 | 549 K | |
| CIGI | Colliers International Group Inc | 44.0441 | -2.3887 | -5.14 | 88.41 K | |
| EFR | Energy Fuels Inc | 3.13 | -0.15 | -4.57 | 45.5 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.15 | -0.15 | -4.55 | 800 | |
| GIB-A | CGI Inc | 57.2868 | -2.5666 | -4.29 | 913.49 K | |
| DOO | Brp Inc | 14.6898 | -0.6508 | -4.24 | 59.3 K | |
| ATS | Ats Corp | 8.75 | -0.38 | -4.16 | 2.53 M | |
| CSU | Constellation Software Inc | 382.4052 | -15.2819 | -3.84 | 117.74 K | |
| APS | Aptose Biosciences Inc | 57.75 | -2.25 | -3.75 | 12.3 K | |
| CCL-A | CCL Industries Inc | 32.266 | -1.2275 | -3.66 | 4 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.2551 | -0.1611 | -3.65 | 1.95 K | |
| EFN | Element Fleet Management Corp | 8.5408 | -0.3226 | -3.64 | 1.58 M | |
| RAY | Stingray Group Inc. | 4.8113 | -0.1764 | -3.54 | 63.8 K | |
| WFC | Wall Financial | 6.3884 | -0.216 | -3.27 | 100 | |
| MAL | Magellan Aero | 12.0231 | -0.401 | -3.23 | 21.08 K | |
| WCP | Whitecap Resources Inc | 3.9357 | -0.1297 | -3.19 | 3.68 M | |
| ENGH | Enghouse Systems Ltd | 22.0978 | -0.7212 | -3.16 | 161.47 K | |
| WILD | Wildbrain Ltd | 7.1486 | -0.2318 | -3.14 | 357.1 K | |
| OTEX | Open Text Corp | 25.1222 | -0.8117 | -3.13 | 971.6 K | |
| PBL | Pollard Banknote Ltd | 7.3608 | -0.2301 | -3.03 | 1 K | |
| GIL | Gildan Activewear Inc | 27.4927 | -0.8481 | -2.99 | 1.04 M | |
| FM | First Quantum Minerals Ltd | 3.8599 | -0.1179 | -2.96 | 9.95 M | |
| BB | Blackberry Ltd | 9.87 | -0.30 | -2.95 | 2.38 M | |
| SGR-U | Slate Grocery REIT | 4.0993 | -0.123 | -2.91 | 4.11 K | |
| BN-PFA | Brookfield Corporation | 9.587 | -0.2819 | -2.86 | 4.12 K | |
| AIF | Altus Group Ltd | 15.0429 | -0.4271 | -2.76 | 12.47 K | |
| MRE | Martinrea International Inc | 7.5728 | -0.2103 | -2.7 | 136.55 K | |
| BYD | Boyd Group Services Inc | 59.7486 | -1.652 | -2.69 | 90.1 K | |
| CGX | Cineplex Inc | 38.7062 | -1.0641 | -2.68 | 134.76 K | |
| CLS | Celestica Inc Sv | 12.84 | -0.35 | -2.65 | 211.2 K | |
| PSK | Prairiesky Royalty Ltd | 6.8444 | -0.1864 | -2.65 | 825.3 K | |
| GTE | Gran Tierra Energy Inc | 29.50 | -0.80 | -2.64 | 28.22 K | |
| CFP | Canfor Corp | 14.64 | -0.39 | -2.59 | 198.6 K | |
| PIF | Polaris Infrastructure Inc | 3.7436 | -0.096 | -2.5 | 26.5 K | |
| CJT | Cargojet Inc | 20.8493 | -0.5232 | -2.45 | 5.1 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 6.6947 | -0.1678 | -2.45 | 6.37 K | |
| IFP | Interfor Corp | 9.832 | -0.2347 | -2.33 | 213.5 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 8.6481 | -0.1975 | -2.23 | 27.2 K | |
| SYZ | Sylogist Ltd | 6.3092 | -0.1427 | -2.21 | 4.46 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.5366 | -0.1252 | -2.21 | 5.2 K | |
| BN-PFG | Brookfield Corporation | 10.8149 | -0.2431 | -2.2 | 6.33 K | |
| RCI-A | Rogers Communications Inc | 34.2528 | -0.7665 | -2.19 | 575 | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.442 | -0.2766 | -2.17 | 4.15 K | |
| SJ | Stella Jones Inc | 38.2965 | -0.8491 | -2.17 | 208.9 K | |
| KEY | Keyera Corp | 18.2298 | -0.4022 | -2.16 | 473.96 K | |
| CTC-A | Canadian Tire Corporation Limited | 82.3704 | -1.7588 | -2.09 | 121.1 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 7.8694 | -0.1668 | -2.08 | 4.88 K | |
| ATD | Alimentation Couche-Tard Inc. | 27.1671 | -0.5733 | -2.07 | 4.8 K | |
| TC | Tucows Inc | 27.70 | -0.58 | -2.05 | 1.2 K | |
| TCS | Tecsys Inc J | 6.4816 | -0.1341 | -2.03 | 9.1 K | |
| TRI | Thomson Reuters Corp | 40.0458 | -0.8274 | -2.02 | 816.71 K | |
| QBR-B | Quebecor Inc | 13.5612 | -0.2797 | -2.02 | 544 K | |
| CNR | Canadian National Railway Co. | 61.0207 | -1.2332 | -1.98 | 1.37 M | |
| TRP-PF | TC Energy Corp Pref Series 2 | 6.4315 | -0.1297 | -1.98 | 4.55 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 17.0351 | -0.3397 | -1.96 | 325.9 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 6.6415 | -0.1275 | -1.88 | 251.54 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 8.2221 | -0.1566 | -1.87 | 4.41 K | |
| TA-PJ | TransAlta Corp Pref J | 6.802 | -0.127 | -1.83 | 4.33 K | |
| ONEX | Onex Corp | 77.0035 | -1.4233 | -1.81 | 144.49 K | |
| WSP | WSP Global Inc | 33.1463 | -0.6082 | -1.8 | 100.56 K | |
| BOS | Airboss America J | 12.6071 | -0.2285 | -1.78 | 181.69 K | |
| CEU | Ces Energy Solutions Corp | 3.2481 | -0.0588 | -1.78 | 328 K | |
| WFG | West Fraser Timber CO Ltd | 40.7163 | -0.7196 | -1.74 | 215.2 K | |
| ADN | Acadian Timber Corp | 9.5916 | -0.1681 | -1.72 | 12.81 K | |
| NWC | The North West Company Inc | 19.4311 | -0.3385 | -1.71 | 161.68 K | |
| BN-PT | Brookfield Corporation | 8.1066 | -0.1412 | -1.71 | 83.31 K | |
| DOL | Dollarama Inc | 23.9777 | -0.4155 | -1.7 | 1.07 M | |
| CMG | Computer Modelling Group Ltd | 6.0561 | -0.1032 | -1.68 | 100.1 K | |
| TOT | Total Energy Services Inc | 10.5833 | -0.1754 | -1.63 | 4.2 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 6.0241 | -0.0996 | -1.63 | 1.2 K | |
| ADEN | Adentra Inc | 14.2369 | -0.2347 | -1.62 | 28.9 K | |
| RCI-B | Rogers Communications Inc | 33.1788 | -0.5466 | -1.62 | 1.01 M | |
| VBNK | Versabank | 4.5546 | -0.0743 | -1.61 | 200 | |
| CFW | Calfrac Well Services Ltd | 61.50 | -1.00 | -1.6 | 4.63 K | |
| X | TMX Group Ltd | 6.1309 | -0.099 | -1.59 | 166.25 K | |
| WCN | Waste Connections Inc | 47.7096 | -0.7587 | -1.57 | 287.67 K | |
| AIM-PC | Aimia Inc Pref C | 5.5741 | -0.0886 | -1.56 | 7.03 K | |
| BNE | Bonterra Energy Corp | 12.8924 | -0.1989 | -1.52 | 84.42 K | |
| FTS-PK | Fortis Inc Pref K | 8.9846 | -0.1382 | -1.51 | 5.03 K | |
| CPX-PE | Capital Power Corporation Pref E | 6.607 | -0.1009 | -1.5 | 2.07 K | |
| WPK | Winpak Ltd | 35.9152 | -0.5481 | -1.5 | 17.98 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.3478 | -0.1576 | -1.5 | 68.84 K | |
| MTY | Mty Food Group Inc | 25.6183 | -0.3856 | -1.48 | 2.2 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.4833 | -0.0814 | -1.46 | 9.47 K | |
| TXG | Torex Gold Resources Inc | 13.4421 | -0.1991 | -1.46 | 3.08 M | |
| LNR | Linamar Corp | 46.9538 | -0.6947 | -1.46 | 169.3 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.1075 | -0.1346 | -1.46 | 9.41 K | |
| TCL-A | Transcontinental Inc | 10.668 | -0.1571 | -1.45 | 101.56 K | |
| EMA-PF | Emera Inc Pref F | 10.303 | -0.1496 | -1.43 | 2.49 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.9553 | 231.34 B | -0.2965 | -5.65 | 944 |
| BYDDY | BYD Company Limited | 9.14 | 100.75 B | -0.06 | -0.65 | 12.98 K |
| MBGAF | Mercedes-Benz Group AG | 48.3295 | 48.36 B | -0.4555 | -0.93 | 40.1 K |
| BRDCY | Bridgestone Corporation | 14.3486 | 28.25 B | -0.4487 | -3.03 | 27.73 K |
| LNWO | Light & Wonder, Inc. | 5.21 | 5.9 B | -0.33 | -5.96 | 1.07 M |
| HCMC | Healthier Choices Management Corp | 7979.9917 | 52.72 M | -2799.9927 | -25.97 | 15 |
| TWOH | Two Hands Corporation | 500000.00 | 8.99 M | -100000.00 | -16.67 | 0 |
| CBDL | CBD Life Sciences Inc | 61919.0391 | 1.78 M | -4047.9766 | -6.14 | 0 |
| CGAC | Code Green Apparel Corp | 11.50 | 1.05 M | -1.85 | -13.86 | 155 |
| TLSS | Transportation and Logistics Systems Inc | 17.50 | 588.94 K | -3.075 | -14.95 | 318 |
| VGLS | VG Life Sciences Inc | 430.00 | 485.19 K | -36.20 | -7.76 | 2 |
| BLSP | Blue Sphere Corporation | 8.19 | 433.19 K | -0.117 | -1.41 | 95.11 K |
| ENDV | Endonovo Therapeutics Inc | 525.50 | 180.75 K | -74.50 | -12.42 | 0 |
| BOTY | Lingerie Fighting Championships Inc | 4000.00 | 168.63 K | -3999.00 | -49.99 | 25.3 K |
| PNPL | Pineapple Express | 8.50 | 51.17 K | -0.50 | -5.56 | 6.14 K |
| SRSCQ | Sears Canada Inc | 4.13 | 10.19 K | -0.14 | -3.28 | 7.56 K |
| AXPWQ | Axion Power International Inc | 120.00 | 9.6 K | -8.00 | -6.25 | 147 |
| CGIP | Celadon Group Inc | 8.9479 | 5.66 K | -0.0889 | -0.98 | 352.85 K |
| ZVOI | Zovio Inc | 6.38 | 3.42 K | -0.10 | -1.54 | 87.49 K |
| EMWPF | Eros Media World Plc | 144.80 | 1.9 K | -16.00 | -9.95 | 42.23 K |
| SIMPQ | Simply Inc | 362.50 | 1.55 K | -7.50 | -2.03 | 34 |
| CYRNQ | CYRNQ | 31.60 | 799 | -2.43 | -7.14 | 5.3 K |
| RTNB | root9B Holdings Inc | 18.30 | 610 | -0.45 | -2.4 | 2.71 K |
| SYNE | Synthesis Energy Systems Inc | 39.4432 | 157 | -2.7968 | -6.62 | 754 |
| PEHD | Perigee Holdings Inc. | 5.48 | 130 | -2.12 | -27.89 | 8 |
| PZOO | Pazoo Inc | 5.00 | -2.50 | -33.33 | 1.5 K | |
| RBNW | Renewable Energy and Power Inc | 18000.0039 | -2000.00 | -10 | 1 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PGP | Power Group Projects Corp | 4.50 | -0.50 | -10 | 30 | |
| TM | Trigon Metals Inc | 11.25 | -1.25 | -10 | 14 | |
| ERA | Elcora Advanced Materials Corp | 3.20 | -0.20 | -5.88 | 8.31 K | |
| NCP | Nickel Creek Platinum Corp. | 18.00 | -1.00 | -5.26 | 1.08 K | |
| NEXG | NeXGold Mining Corp | 5.04 | -0.24 | -4.55 | 13.32 K | |
| KEEK | Personas Social Incorporated | 13.50 | -0.50 | -3.57 | 1.52 K | |
| KIP | Kiplin Metals Inc | 19.575 | -0.675 | -3.33 | 24.41 K | |
| CTN | Centurion Minerals Ltd | 14.88 | -0.48 | -3.12 | 20 | |
| MPH | Medicure Inc | 6.88 | -0.13 | -1.85 | 42.08 K | |
| TNX | TenX Protocols Inc. | 138.6003 | -1.20 | -0.86 | 0 | |
| BCF | Builders Capital Mortgage Corp | 3.7491 | -0.0281 | -0.74 | 3.8 K |