Losers for 18 February 2016 from 00:00:00 until 23:59:59
Losers for 18 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 | 23.9591 | 64.06 B | -0.1638 | -0.68 | 246.1 K |
| GSAT | Globalstar | 15.45 | 10.2 B | -0.60 | -3.74 | 137.46 K |
| SEB | Seaboard Corporation | 2813.4016 | 4.43 B | -73.7449 | -2.55 | 400 |
| PRK | Park National Corp | 56.8767 | 3.35 B | -0.6661 | -1.16 | 10.9 K |
| SRXH | Srx Health Solutions Inc | 1987.5555 | 1.54 B | -46.2223 | -2.27 | 1 |
| REPX | Riley Exploration Permian Inc | 12.7846 | 781.7 M | -0.2624 | -2.01 | 142 |
| BHB | Bar Harbor Bankshares | 15.4863 | 639.88 M | -0.0933 | -0.6 | 9.6 K |
| CATX | Perspective Therapeutics Inc | 6.80 | 336.44 M | -0.20 | -2.86 | 12.27 K |
| REI | Ring Energy Inc | 4.62 | 332.55 M | -0.36 | -7.23 | 85.7 K |
| GTE | Gran Tierra Energy Inc | 21.80 | 272.27 M | -0.70 | -3.11 | 89.25 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.1758 | 254.73 M | -0.023 | -0.55 | 116.7 K |
| FRD | Friedman Industries Inc | 4.5281 | 242.08 M | -0.0449 | -0.98 | 1.9 K |
| GENC | Gencor Industries IN | 8.3267 | 220.89 M | -0.1266 | -1.5 | 76.83 K |
| ARMP | Armata Pharmaceuticals Inc | 485.80 | 191.63 M | -18.20 | -3.61 | 44 |
| INTT | Intest Corp | 3.92 | 184.7 M | -0.07 | -1.75 | 476 |
| INFU | Infusystems Holdings | 3.10 | 179.42 M | -0.05 | -1.59 | 10.7 K |
| ESP | Espey Mfg. & Electronics | 17.4598 | 172.51 M | -0.4071 | -2.28 | 9.3 K |
| USBC | USBC, Inc. | 280.00 | 129.95 M | -30.00 | -9.68 | 55 |
| WYY | Widepoint Corp | 5.30 | 109.95 M | -0.25 | -4.5 | 9.9 K |
| MHH | Mastech Holdings Inc | 3.655 | 92.51 M | -0.1092 | -2.9 | 21.37 K |
| OPHC | Optimumbank Hlds | 4.325 | 73.36 M | -0.3035 | -6.56 | 6.18 K |
| CVU | CPI Aerostructures | 8.253 | 60.37 M | -0.047 | -0.57 | 5.2 K |
| FSP | Franklin Street Properties | 5.4338 | 46.14 M | -0.0474 | -0.86 | 525.7 K |
| UAVS | Ageagle Aerial Systems Inc | 6250.00 | 41.23 M | -500.00 | -7.41 | 1 |
| NNVC | Nanoviricides Inc | 34.80 | 35.16 M | -0.60 | -1.69 | 10.98 K |
| COHN | Cohen & CO Inc | 3.5589 | 33.82 M | -0.0885 | -2.43 | 171 |
| JOB | General Employment Enterprises | 4.61 | 23.42 M | -0.075 | -1.6 | 26.95 K |
| INUV | Inuvo Inc | 21.80 | 15.41 M | -0.20 | -0.91 | 2.16 K |
| VNRX | Volitionrx Ltd | 3.30 | 12.87 M | -0.04 | -1.2 | 13.73 K |
| TOVX | Theriva Biologics Inc | 10937.50 | 10 M | -87.50 | -0.79 | 86 |
| PLAG | Planet Green Holdings Corp | 275.00 | 9.92 M | -2.50 | -0.9 | 1 |
| DSS | Document Security Systems | 288.536 | 5.64 M | -2.9082 | -1 | 43 |
| SCPX | Scorpius Holdings Inc | 25285.9863 | 24.46 K | -2763.4961 | -9.85 | 2 |
| SING | Singlepoint | 701998.125 | 7.98 K | -155999.5625 | -18.18 | 0 |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 25.5328 | -0.8926 | -3.38 | 2.45 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 28.1025 | -0.5974 | -2.08 | 3.17 K | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 23.6633 | -0.2414 | -1.01 | 446 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 11.3007 | -0.0733 | -0.64 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7284.73 | 6.25 T | -41.7202 | -0.57 | 18.89 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.801 | 4.72 T | -0.4213 | -1.9 | 156.08 M |
| GOOG | Alphabet Inc Class C | 34.5836 | 3.88 T | -0.548 | -1.56 | 37.66 M |
| GOOGL | Alphabet Inc Class A | 35.5814 | 3.88 T | -0.7171 | -1.98 | 47.28 M |
| AMZN | Amazon.com Inc | 26.25 | 2.51 T | -0.455 | -1.7 | 94.7 M |
| AVGO | Broadcom Inc. | 9.8308 | 1.87 T | -0.2793 | -2.76 | 39.2 M |
| META | Meta Platforms Inc | 102.6643 | 1.54 T | -1.7166 | -1.64 | 29.59 M |
| TSLA | Tesla Inc | 11.118 | 1.2 T | -0.1273 | -1.13 | 58.31 M |
| WMT | Walmart Inc. Common Stock | 17.8128 | 862.66 B | -0.5529 | -3.01 | 83.68 M |
| COST | Costco Wholesale | 125.2486 | 410.69 B | -1.9043 | -1.5 | 2.89 M |
| LRCX | Lam Research Corp | 5.8776 | 399.91 B | -0.1284 | -2.14 | 26.09 M |
| NFLX | Netflix Inc | 9.049 | 290.08 B | -0.427 | -4.51 | 176.95 M |
| KLAC | K L A-Tencor Corp | 54.6596 | 285.72 B | -0.6068 | -1.1 | 3.41 M |
| PANW | Palo Alto Networks Inc | 20.51 | 265.39 B | -1.6016 | -7.24 | 26.81 M |
| TXN | Texas Instruments | 40.1063 | 259.37 B | -0.4762 | -1.17 | 6 M |
| AMGN | Amgen Inc | 110.9117 | 200.5 B | -1.3149 | -1.17 | 2.89 M |
| ADI | Analog Devices | 42.5571 | 185.19 B | -0.5642 | -1.31 | 2.18 M |
| TMUS | T-Mobile US | 35.2191 | 184.43 B | -0.2115 | -0.6 | 4 M |
| VRTX | Vertex Pharmaceutic | 86.64 | 120.07 B | -1.61 | -1.82 | 2.13 M |
| SBUX | Starbucks Corporation | 46.1253 | 117.63 B | -0.5425 | -1.16 | 8.49 M |
| FTNT | Fortinet Inc | 5.118 | 111.03 B | -0.118 | -2.25 | 12.27 M |
| MAR | Marriot International | 58.911 | 96.11 B | -1.5784 | -2.61 | 7.97 M |
| CME | CME Group Inc | 61.6158 | 91.89 B | -0.5737 | -0.92 | 1.4 M |
| CDNS | Cadence Design Systems, Inc. | 20.78 | 91.15 B | -0.17 | -0.81 | 3.91 M |
| ADBE | Adobe Systems Inc | 80.53 | 84.34 B | -1.32 | -1.61 | 3.56 M |
| CTAS | Cintas Corp | 18.7709 | 81.33 B | -0.1175 | -0.62 | 2.1 M |
| CMCSA | Comcast Corporation | 20.8058 | 78.3 B | -0.1379 | -0.66 | 25.32 M |
| INTU | Intuit Inc | 89.465 | 77.01 B | -1.7528 | -1.92 | 1.77 M |
| NTES | Netease Inc ADR | 25.3215 | 77 B | -0.6136 | -2.37 | 3.79 M |
| NXPI | Nxp Semiconductors | 59.7627 | 70.01 B | -2.4312 | -3.91 | 5.76 M |
| PCAR | Paccar Inc | 23.7431 | 68.81 B | -0.3565 | -1.48 | 3.67 M |
| MPWR | Monolithic Power Sys | 53.294 | 68.64 B | -0.6511 | -1.21 | 222.6 K |
| REGN | Regeneron Pharmaceuticals | 384.7011 | 68.35 B | -9.8931 | -2.51 | 729.5 K |
| WBD | Discovery Inc Series A | 25.62 | 65.06 B | -1.09 | -4.08 | 7.06 M |
| NBIS | Nebius Group N.V. | 13.08 | 56.1 B | -0.56 | -4.11 | 2.35 M |
| BKR | Baker Hughes A Ge Co. Cl A | 22.5696 | 55.65 B | -0.2688 | -1.18 | 1.83 M |
| EA | Electronic Arts Inc | 56.6798 | 52.41 B | -1.4474 | -2.49 | 5.12 M |
| FITB | Fifth Third Bancorp | 10.5902 | 50.56 B | -0.1818 | -1.69 | 7.72 M |
| FLEX | Flextronics Intl Ltd | 7.652 | 46.87 B | -0.0582 | -0.75 | 6.58 M |
| GRMN | Garmin Ltd | 30.7812 | 46.3 B | -0.219 | -0.71 | 4.22 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.0834 | 45.88 B | -0.2184 | -0.94 | 1.45 M |
| MCHP | Microchip Technology | 17.3357 | 44.1 B | -0.1326 | -0.76 | 4.03 M |
| TTWO | Take-Two Interactive Software | 34.00 | 42.75 B | -0.35 | -1.02 | 1.16 M |
| IDXX | Idexx Laboratories | 70.63 | 42.55 B | -0.89 | -1.24 | 436.11 K |
| JD | Jd.com Inc ADR | 23.0359 | 40.64 B | -0.3546 | -1.52 | 11.91 M |
| NTRA | Natera Inc | 7.10 | 37.91 B | -0.11 | -1.53 | 199.04 K |
| BIDU | Baidu Inc ADR | 160.70 | 36.54 B | -2.83 | -1.73 | 3.33 M |
| ALNY | Alnylam Pharmaceuticals | 62.49 | 35.88 B | -3.21 | -4.89 | 1.01 M |
| KMB | Kimberly-Clark Corp | 91.186 | 35.62 B | -0.527 | -0.57 | 1.51 M |
| HBAN | Huntington Bcshs | 5.5539 | 35.27 B | -0.1629 | -2.85 | 23.69 M |
| ON | On Semiconductor | 7.61 | 35.04 B | -0.29 | -3.67 | 9.8 M |
| STLD | Steel Dynamics Inc | 14.5268 | 34.69 B | -0.6333 | -4.18 | 4.15 M |
| MSTR | Strategy | 14.932 | 33.24 B | -0.728 | -4.65 | 1.8 M |
| NTRS | Northern Trust Corp | 44.7964 | 32.93 B | -0.4019 | -0.89 | 1.59 M |
| WDAY | Workday Inc | 54.04 | 31.58 B | -0.74 | -1.35 | 2.06 M |
| TSEM | Tower Semiconductor | 12.54 | 30.99 B | -0.08 | -0.63 | 249.4 K |
| EXPE | Expedia Group Inc | 101.8725 | 30.92 B | -3.2324 | -3.08 | 3.39 M |
| KHC | Kraft Heinz Company | 46.5739 | 30.07 B | -0.5009 | -1.06 | 2.76 M |
| ILMN | Illumina Inc | 146.07 | 29.78 B | -5.3211 | -3.51 | 2.11 M |
| BIIB | Biogen Inc | 259.05 | 29.62 B | -6.58 | -2.48 | 1.54 M |
| TCOM | Trip.com Group Ltd ADR | 40.5828 | 27.09 B | -0.607 | -1.47 | 3.25 M |
| LPLA | Lpl Financial Hld | 17.7462 | 25.86 B | -0.7116 | -3.86 | 1.81 M |
| FCNCA | First Citizens Bancs | 221.1207 | 25.64 B | -2.8457 | -1.27 | 40.7 K |
| TROW | T Rowe Price Group | 47.7088 | 24.63 B | -0.5703 | -1.18 | 1.57 M |
| FWONK | Liberty Media F1 Series K | 23.1513 | 24.18 B | -0.1981 | -0.85 | 2.09 M |
| VRSN | Verisign Inc | 79.6265 | 23.8 B | -0.8198 | -1.02 | 898.83 K |
| MKSI | Mks Instruments Inc | 30.0805 | 23.32 B | -0.3568 | -1.17 | 221.3 K |
| INCY | Incyte Corp | 71.02 | 23.31 B | -3.43 | -4.61 | 1.85 M |
| INSM | Insmed Inc | 12.69 | 23.28 B | -0.79 | -5.86 | 425.97 K |
| PFG | Principal Financial Group Inc | 25.3841 | 23.18 B | -0.2595 | -1.01 | 2.09 M |
| DLTR | Dollar Tree Inc | 79.29 | 22.61 B | -1.59 | -1.97 | 4.29 M |
| UTHR | United Therapeutic | 127.89 | 22.48 B | -3.73 | -2.83 | 838.6 K |
| FWONA | Liberty Media F1 Series A | 22.5258 | 22.23 B | -0.2437 | -1.07 | 1.09 M |
| STRL | Sterling Constructio | 4.60 | 22.01 B | -0.04 | -0.86 | 39.5 K |
| MTSI | Macom Technology S | 37.91 | 21.58 B | -0.38 | -0.99 | 543.89 K |
| ULTA | Ulta Beauty Inc | 154.55 | 20.55 B | -4.37 | -2.75 | 3.67 M |
| CTSH | Cognizant Tech Sol | 49.4046 | 20.34 B | -0.5292 | -1.06 | 4.66 M |
| TEAM | Atlassian | 22.00 | 20.34 B | -1.35 | -5.78 | 853.21 K |
| VTRS | Viatris Inc | 36.2369 | 20.12 B | -1.2643 | -3.37 | 8.32 M |
| EWBC | East West Bancorp | 23.1813 | 17.9 B | -0.6142 | -2.58 | 1.37 M |
| NBIX | Neurocrine Bioscienc | 36.42 | 17.51 B | -1.72 | -4.51 | 868.37 K |
| VNOM | Viper Energy LP | 7.7783 | 16.21 B | -0.4273 | -5.21 | 13.18 K |
| NWS | News Cp Cl B | 10.1294 | 16.19 B | -0.1327 | -1.29 | 965.51 K |
| SSNC | SS&C Technologies | 25.7563 | 16.12 B | -0.2746 | -1.05 | 1.71 M |
| JAZZ | Jazz Pharma Plc | 121.64 | 16.01 B | -1.15 | -0.94 | 383.4 K |
| TSCO | Tractor Supply Company | 14.6753 | 15.9 B | -0.224 | -1.5 | 4.86 M |
| PNFP | Pinnacle Finl Ptnrs | 41.2105 | 15.08 B | -1.4257 | -3.34 | 138.02 K |
| NWSA | News Cp Cl A | 9.5619 | 14.33 B | -0.1322 | -1.36 | 3.18 M |
| EXEL | Exelixis Inc | 4.07 | 13.99 B | -0.34 | -7.71 | 3.5 M |
| UHAL | A M E R C O | 32.9971 | 13.66 B | -0.345 | -1.03 | 520 K |
| ARCC | Ares Capital Corp | 4.9103 | 13.36 B | -0.0678 | -1.36 | 2.39 M |
| PTC | Ptc Inc | 29.46 | 13.06 B | -0.22 | -0.74 | 642.57 K |
| ICLR | Icon Plc | 68.69 | 13.04 B | -0.38 | -0.55 | 247.81 K |
| APA | Apa Corp | 30.2229 | 12.87 B | -0.9815 | -3.15 | 6.68 M |
| VIRT | Virtu Financial Cm A | 13.681 | 12.84 B | -0.084 | -0.61 | 98.5 K |
| TXRH | Texas Roadhouse Inc | 32.6181 | 12.55 B | -0.7857 | -2.35 | 1.3 M |
| MDGL | Madrigal Pharmaceuticals Inc | 8.0255 | 12.53 B | -0.5285 | -6.18 | 24.44 K |
| HTHT | Huazhu Group Ltd ADR | 5.9224 | 12.49 B | -0.048 | -0.8 | 344.16 K |
| ARWR | Arrowhead Pharma | 3.78 | 12.22 B | -0.16 | -4.06 | 723.04 K |
| SEIC | Sei Investments Company | 32.5558 | 11.63 B | -0.4155 | -1.26 | 639.9 K |
| BMRN | Biomarin Pharmaceuticals | 74.87 | 11.38 B | -2.94 | -3.78 | 1.84 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 62.2229 | 1.06 T | -1.0248 | -1.62 | 5.62 M |
| JPM | JP Morgan Chase & Company | 44.2059 | 937.56 B | -0.7341 | -1.63 | 17.04 M |
| WMT | Wal-Mart Stores | 17.7425 | 853.91 B | -0.5507 | -3.01 | 83.68 M |
| V | Visa Inc | 66.4109 | 668.65 B | -0.7365 | -1.1 | 6.94 M |
| MA | Mastercard Inc | 81.0582 | 468.56 B | -1.1022 | -1.34 | 3.55 M |
| ABBV | Abbvie Inc | 35.7807 | 453.92 B | -0.3017 | -0.84 | 6.56 M |
| BAC | Bank of America Corporation | 9.7743 | 434.88 B | -0.2556 | -2.55 | 161.54 M |
| CAT | Caterpillar Inc | 52.1683 | 412.02 B | -0.8994 | -1.69 | 6.18 M |
| CVX | Chevron Corp | 56.7038 | 387.21 B | -1.033 | -1.79 | 9.52 M |
| UNH | Unitedhealth Group Inc | 100.0669 | 384.65 B | -0.7242 | -0.72 | 3.85 M |
| GE | General Electric Company | 122.9708 | 364.65 B | -1.0994 | -0.89 | 6.48 M |
| HSBC | HSBC Holdings Plc ADR | 18.5279 | 348.97 B | -0.2526 | -1.35 | 2.85 M |
| PG | Procter & Gamble Company | 65.6651 | 342.23 B | -0.3765 | -0.57 | 7.7 M |
| MS | Morgan Stanley | 17.9612 | 339.4 B | -0.2024 | -1.11 | 17.52 M |
| HD | Home Depot | 93.9065 | 323.77 B | -0.9706 | -1.02 | 4.46 M |
| MRK | Merck & Company | 34.991 | 322.26 B | -0.1946 | -0.55 | 10.07 M |
| GS | Goldman Sachs Group | 119.751 | 317.05 B | -2.602 | -2.13 | 5.9 M |
| WFC | Wells Fargo & Company | 35.886 | 263.76 B | -0.3007 | -0.83 | 17.16 M |
| SHEL | Royal Dutch Shell Plc ADR | 45.76 | 243.8 B | -0.35 | -0.76 | 5.66 M |
| TM | Toyota Motor Corp Ltd | 84.207 | 230.43 B | -0.5329 | -0.63 | 224.74 K |
| C | Citigroup Inc | 28.8211 | 224.93 B | -0.6368 | -2.16 | 24.11 M |
| ANET | Arista Networks Inc | 3.6344 | 222.38 B | -0.1069 | -2.86 | 26.67 M |
| NVO | Novo Nordisk A/S ADR | 43.3153 | 213.34 B | -0.3358 | -0.77 | 1.25 M |
| TMO | Thermo Fisher Scientific Inc | 125.9018 | 212.69 B | -0.9805 | -0.77 | 1.29 M |
| BHP | BHP Billiton Ltd ADR | 11.4573 | 212.5 B | -0.0621 | -0.54 | 2.91 M |
| MCD | McDonald's Corporation | 91.3369 | 186.72 B | -1.1459 | -1.24 | 9.71 M |
| UNP | Union Pacific Corp | 62.5525 | 180.68 B | -1.0338 | -1.63 | 5.58 M |
| SCHW | The Charles Schwab Corp | 21.2147 | 176.71 B | -0.281 | -1.31 | 9.02 M |
| BLK | Blackrock Inc | 244.9158 | 168.9 B | -3.0307 | -1.22 | 660.85 K |
| DE | Deere & Company | 67.8152 | 164.67 B | -0.9286 | -1.35 | 5.24 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 96.2992 | 155.67 B | -0.9104 | -0.94 | 1.47 M |
| BX | Blackstone Inc | 16.3506 | 152.17 B | -0.0988 | -0.6 | 4.3 M |
| SCCO | Southern Copper Corp | 16.1128 | 152.03 B | -0.8239 | -4.86 | 3.02 M |
| RIO | Rio Tinto Plc ADR | 12.354 | 148.82 B | -0.2138 | -1.7 | 4.76 M |
| COP | ConocoPhillips | 24.945 | 146.44 B | -0.1554 | -0.62 | 16.9 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.5404 | 140.48 B | -0.1466 | -3.98 | 1.78 M |
| CVS | CVS Corp | 70.9894 | 136.38 B | -0.5861 | -0.82 | 4.09 M |
| GLW | Corning Inc | 14.3247 | 134.31 B | -0.1683 | -1.16 | 9.98 M |
| UL | Unilever Plc ADR | 35.593 | 130.38 B | -0.2702 | -0.75 | 1.25 M |
| BTI | British American Tobacco Industries ADR | 27.6436 | 129.27 B | -0.235 | -0.84 | 1.16 M |
| CRM | Salesforce.com Inc | 60.8073 | 128.53 B | -1.7641 | -2.82 | 6.72 M |
| BMY | Bristol-Myers Squibb Company | 44.5179 | 125.61 B | -0.4218 | -0.94 | 6.34 M |
| SPGI | S&P Global Inc | 79.6906 | 124.32 B | -0.9528 | -1.18 | 1.49 M |
| ENB | Enbridge Inc | 17.3844 | 123.16 B | -0.5905 | -3.29 | 2.37 M |
| HDB | Hdfc Bank Ltd ADR | 11.4417 | 118.74 B | -0.091 | -0.79 | 2.62 M |
| BP | BP Plc ADR | 16.7462 | 113.12 B | -0.0956 | -0.57 | 9.29 M |
| TT | Trane Technologies Plc | 34.2385 | 106.04 B | -0.23 | -0.67 | 2.77 M |
| MDT | Medtronic Inc | 57.3913 | 104.98 B | -0.4823 | -0.83 | 4.36 M |
| EQNR | Equinor ASA ADR | 8.0404 | 102.07 B | -0.0805 | -0.99 | 4.95 M |
| PNC | PNC Bank | 59.2315 | 100.09 B | -1.0615 | -1.76 | 2.72 M |
| USB | U.S. Bancorp | 27.215 | 98.65 B | -0.4342 | -1.57 | 7.67 M |
| CNQ | Canadian Natural Resources | 6.2701 | 98.05 B | -0.1718 | -2.67 | 12.7 M |
| NOW | Servicenow Inc | 54.26 | 94.82 B | -1.00 | -1.81 | 3.31 M |
| BCS | Barclays Plc ADR | 6.633 | 93.4 B | -0.2451 | -3.56 | 11.11 M |
| ING | ING Groep N.V. ADR | 6.4685 | 92.98 B | -0.101 | -1.54 | 3.36 M |
| BN | Brookfield Corporation | 9.4465 | 92.05 B | -0.0489 | -0.51 | 4.63 M |
| MPC | Marathon Petroleum Corp | 23.0124 | 91.16 B | -1.1664 | -4.82 | 7.98 M |
| VLO | Valero Energy Corp | 37.3761 | 90.64 B | -1.4867 | -3.83 | 6.81 M |
| JCI | Johnson Controls Intl | 22.1009 | 87.42 B | -0.2882 | -1.29 | 3.83 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4767 | 86.57 B | -0.0186 | -0.53 | 870.4 K |
| PSX | Phillips 66 | 54.4872 | 82.99 B | -0.7888 | -1.43 | 4.61 M |
| CP | Canadian Pacific Railway | 23.096 | 81.96 B | -0.5745 | -2.43 | 3.67 M |
| ICE | Intercontinental Exchange | 42.8187 | 80.99 B | -0.4282 | -0.99 | 2.7 M |
| NSC | Norfolk Southern Corp | 60.5899 | 78.28 B | -0.7611 | -1.24 | 1.05 M |
| EOG | Eog Resources | 51.5056 | 77.49 B | -1.0085 | -1.92 | 3.67 M |
| SHW | Sherwin-Williams Company | 77.1942 | 76.59 B | -1.3239 | -1.69 | 2.02 M |
| E | Eni S.P.A. ADR | 14.1309 | 76.05 B | -0.4746 | -3.25 | 200.8 K |
| RCL | Royal Caribbean Cruises Ltd | 62.1805 | 76.01 B | -2.7188 | -4.19 | 3.08 M |
| FDX | Fedex Corp | 112.0385 | 75.31 B | -1.5015 | -1.32 | 2.13 M |
| ECL | Ecolab Inc | 96.9551 | 74.06 B | -1.0697 | -1.09 | 1 M |
| GM | General Motors Company | 23.2949 | 72.74 B | -0.1926 | -0.82 | 12.16 M |
| NWG | Natwest Group Plc ADR | 4.3235 | 71.08 B | -0.0904 | -2.05 | 720.76 K |
| APD | Air Products and Chemicals | 95.5794 | 65.53 B | -0.9764 | -1.01 | 1.17 M |
| ALL | Allstate Corp | 51.3329 | 65.52 B | -0.5748 | -1.11 | 4.09 M |
| DB | Deutsche Bank Ag | 13.1641 | 65.32 B | -0.647 | -4.68 | 3.74 M |
| BSX | Boston Scientific Corp | 17.21 | 64.78 B | -0.36 | -2.05 | 7.23 M |
| FIX | Comfort Systems USA | 23.9938 | 64.43 B | -0.5241 | -2.14 | 166 K |
| TFC | Truist Financial Corp | 21.3448 | 63.79 B | -0.4367 | -2 | 4.05 M |
| RACE | Ferrari N.V. | 35.1758 | 63.28 B | -0.3085 | -0.87 | 1.33 M |
| OKE | Oneok Inc | 11.3716 | 58.74 B | -0.2898 | -2.49 | 3.73 M |
| CIEN | Ciena Corp | 19.38 | 57.69 B | -0.14 | -0.72 | 2.25 M |
| DD | Du Pont De.Nemours Inc | 22.0565 | 55.65 B | -0.1947 | -0.88 | 8.98 M |
| CVE | Cenovus Energy Inc | 8.8852 | 55.42 B | -0.0817 | -0.91 | 3.16 M |
| NUE | Nucor Corp | 31.7781 | 54.92 B | -0.5795 | -1.79 | 2.54 M |
| DVN | Devon Energy Corp | 13.6247 | 52.24 B | -0.4357 | -3.1 | 97.18 M |
| STT | State Street Corp | 41.4529 | 50.98 B | -0.7458 | -1.77 | 3.1 M |
| WAB | Wabtec Corp | 65.0066 | 50.56 B | -0.5662 | -0.86 | 3.39 M |
| MT | Arcelormittal ADR | 7.3921 | 50.02 B | -0.2082 | -2.74 | 3.03 M |
| AZO | Autozone | 748.51 | 47.73 B | -5.67 | -0.75 | 382.53 K |
| AMP | Ameriprise Financial Services | 68.2855 | 46.76 B | -0.559 | -0.81 | 2.32 M |
| DEO | Diageo Plc ADR | 79.9441 | 45.73 B | -0.6371 | -0.79 | 562.3 K |
| SPG-PJ | Simon Property Group Inc | 46.1124 | 45.09 B | -1.5998 | -3.35 | 309 |
| KB | KB Financial Group Inc ADR | 16.2856 | 42.86 B | -0.7288 | -4.28 | 134.59 K |
| BDX | Becton Dickinson and Company | 93.8748 | 42.15 B | -0.6097 | -0.65 | 982.02 K |
| AIG | American International Group | 40.1773 | 41.44 B | -0.5804 | -1.42 | 8.64 M |
| LYV | Live Nation Entertainment | 19.58 | 40.97 B | -0.74 | -3.64 | 2.3 M |
| PRU | Prudential Financial Inc | 41.7151 | 40.93 B | -0.2901 | -0.69 | 3.58 M |
| DHI | D.R. Horton | 21.9913 | 40.3 B | -0.1521 | -0.69 | 4.61 M |
| ARES | Ares Management LP | 7.7045 | 40 B | -0.0715 | -0.92 | 85 K |
| CBRE | CBRE Group Inc | 25.25 | 39.69 B | -0.59 | -2.28 | 4.33 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FM | First Quantum Minerals Ltd | 4.2823 | -0.5402 | -11.2 | 14.12 M | |
| OVV | Ovintiv Inc | 19.5097 | -1.9308 | -9.01 | 1.46 M | |
| AAV | Advantage Oil & Gas Ltd | 7.15 | -0.63 | -8.1 | 2.75 M | |
| TECK-A | Teck Resources Limited | 9.3177 | -0.7462 | -7.41 | 635 | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.8687 | -0.47 | -6.4 | 976.7 K | |
| DOO | Brp Inc | 14.1878 | -0.7995 | -5.33 | 139.4 K | |
| SOIL | Saturn Oil and Gas Inc | 3.60 | -0.20 | -5.26 | 20.3 K | |
| EFR | Energy Fuels Inc | 3.25 | -0.17 | -4.97 | 22.8 K | |
| IMP | Intermap Tech Corp | 4.00 | -0.20 | -4.76 | 97.68 K | |
| HBM | Hudbay Minerals Inc | 3.2545 | -0.1555 | -4.56 | 2.1 M | |
| KEL | Kelt Exploration Ltd | 3.20 | -0.15 | -4.48 | 919.6 K | |
| AC | Air Canada | 7.07 | -0.32 | -4.33 | 4.46 M | |
| PD | Precision Drilling Corp | 88.00 | -3.80 | -4.14 | 3.94 M | |
| BIR | Birchcliff Energy Ltd | 3.4448 | -0.1414 | -3.94 | 1.03 M | |
| HLF | High Liner | 8.7003 | -0.3521 | -3.89 | 54.5 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 33.6598 | -1.3612 | -3.89 | 700 | |
| WCP | Whitecap Resources Inc | 3.8286 | -0.1522 | -3.82 | 4.45 M | |
| BN-PZ | Brookfield Corporation | 8.9787 | -0.3463 | -3.71 | 6.62 K | |
| CSCI | Cosciens Biopharma Inc | 420.00 | -16.00 | -3.67 | 131 | |
| ARX | Arc Resources Ltd | 12.2759 | -0.4616 | -3.62 | 2.32 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 8.7869 | -0.3299 | -3.62 | 6.3 K | |
| CJ | Cardinal Energy Ltd | 3.4722 | -0.1286 | -3.57 | 552.2 K | |
| ENB | Enbridge Inc | 23.5654 | -0.781 | -3.21 | 2.59 M | |
| QSR | Restaurant Brands International Inc | 33.7476 | -0.999 | -2.88 | 462.7 K | |
| MPCT-UN | Dream Impact Trust | 16.8637 | -0.499 | -2.87 | 8.7 K | |
| CPX-PA | Capital Power Corporation Pref A | 5.3121 | -0.1571 | -2.87 | 3.1 K | |
| FRU | Freehold Royalties Ltd | 5.3068 | -0.1549 | -2.84 | 280.09 K | |
| PSK | Prairiesky Royalty Ltd | 7.0871 | -0.204 | -2.8 | 829.2 K | |
| TA | Transalta Corp | 4.6508 | -0.1148 | -2.41 | 2.32 M | |
| ENB-PJ | Enbridge Inc Pref 7 | 6.9986 | -0.1718 | -2.4 | 12.2 K | |
| INC-UN | Income Financial Trust | 4.5312 | -0.1103 | -2.38 | 9.2 K | |
| ENGH | Enghouse Systems Ltd | 21.116 | -0.5118 | -2.37 | 72.26 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.989 | -0.2131 | -2.32 | 8.22 M | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 4.5606 | -0.1078 | -2.31 | 6.66 K | |
| CCL-B | CCL Industries Inc | 34.0094 | -0.7948 | -2.28 | 492.6 K | |
| WILD | Wildbrain Ltd | 6.6849 | -0.1546 | -2.26 | 294 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 20.05 | -0.4605 | -2.25 | 140.7 K | |
| KEY | Keyera Corp | 17.478 | -0.3975 | -2.22 | 638.69 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 4.7632 | -0.1082 | -2.22 | 1.75 K | |
| OTEX | Open Text Corp | 27.1215 | -0.5957 | -2.15 | 701.4 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 7.3162 | -0.151 | -2.02 | 9.64 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 7.7414 | -0.156 | -1.98 | 5.5 K | |
| GTE | Gran Tierra Energy Inc | 30.00 | -0.60 | -1.96 | 80.94 K | |
| STN | Stantec Inc | 27.5178 | -0.534 | -1.9 | 204.07 K | |
| FTT | Finning Intl | 13.6059 | -0.26 | -1.88 | 2.64 M | |
| CP | Canadian Pacific Kansas City Ltd | 31.7546 | -0.6028 | -1.86 | 1.58 M | |
| BK-PA | Canadian Banc Corp Pref A | 5.7034 | -0.1056 | -1.82 | 8.9 K | |
| CRT-UN | CT Real Estate Investment Trust | 8.1229 | -0.1484 | -1.79 | 121.4 K | |
| PIF | Polaris Infrastructure Inc | 3.3644 | -0.0576 | -1.68 | 10.9 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 6.5254 | -0.1097 | -1.65 | 7.67 K | |
| BN-PR | Brookfield Corporation | 8.0145 | -0.1331 | -1.63 | 9.15 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 6.4207 | -0.1062 | -1.63 | 3.6 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 7.3767 | -0.1217 | -1.62 | 1.39 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 7.8954 | -0.1293 | -1.61 | 7.65 K | |
| ACB | Aurora Cannabis Inc | 74.40 | -1.20 | -1.59 | 3.2 K | |
| CIU-PC | CU Inc Pref C | 6.5811 | -0.1053 | -1.57 | 12.87 K | |
| HBP | Helix Biopharm | 9.45 | -0.15 | -1.56 | 120 | |
| FTS-PG | Fortis Inc Pref G | 7.7915 | -0.1201 | -1.52 | 2.96 K | |
| TPX-B | Molson Coors Canada Inc | 90.3825 | -1.3761 | -1.5 | 1.82 K | |
| TECK-B | Teck Resources Limited | 7.303 | -0.1056 | -1.43 | 7.39 M | |
| MFC-PM | Manulife Financial Corp Pref M | 10.1282 | -0.1378 | -1.34 | 9.6 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 7.6087 | -0.1026 | -1.33 | 2.6 K | |
| BN-PFE | Brookfield Corporation | 9.7868 | -0.1313 | -1.32 | 7.5 K | |
| FTS-PK | Fortis Inc Pref K | 8.4909 | -0.1125 | -1.31 | 7.38 K | |
| ADEN | Adentra Inc | 13.935 | -0.1845 | -1.31 | 6.2 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.6742 | -0.0469 | -1.26 | 313.37 K | |
| DSG | Descartes Sys | 22.32 | -0.28 | -1.24 | 155.92 K | |
| AIM | Aimia Inc | 7.2233 | -0.0903 | -1.23 | 360.2 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 10.541 | -0.1301 | -1.22 | 229 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 7.3355 | -0.089 | -1.2 | 1.2 K | |
| BN-PFG | Brookfield Corporation | 10.4592 | -0.1245 | -1.18 | 5.7 K | |
| MFC-PN | Manulife Financial Corp Pref N | 10.2617 | -0.1217 | -1.17 | 8.2 K | |
| MRE | Martinrea International Inc | 7.2783 | -0.0841 | -1.14 | 453.48 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 6.0802 | -0.0702 | -1.14 | 5.2 K | |
| BCE-PZ | Bce Inc Pref Z | 6.5173 | -0.0747 | -1.13 | 940 | |
| PPL-PG | Pembina Pipeline Corp Pref G | 8.146 | -0.0878 | -1.07 | 1.7 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 9.3284 | -0.0968 | -1.03 | 1.45 K | |
| BCE-PA | BCE Inc Pref AA | 6.824 | -0.0706 | -1.02 | 500 | |
| HPS-A | Hammond Power Solutions Inc | 4.6054 | -0.0454 | -0.98 | 149 | |
| SGY | Surge Energy Inc | 10.7528 | -0.105 | -0.97 | 265.78 K | |
| CMG | Computer Modelling Group Ltd | 6.4827 | -0.062 | -0.95 | 119.3 K | |
| ORIO | ORIO | 15.4286 | -0.1469 | -0.94 | 267 | |
| MFC-PL | Manulife Financial Corp Pref L | 9.3265 | -0.0878 | -0.93 | 1.6 K | |
| AD-UN | Alaris Equity Partners Income Trust | 10.8163 | -0.1008 | -0.92 | 184.03 K | |
| EMA-PE | Emera Inc Pref E | 11.1012 | -0.1021 | -0.91 | 400 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 5.8161 | -0.0523 | -0.89 | 1.9 K | |
| BN-PX | Brookfield Corporation | 6.6297 | -0.0596 | -0.89 | 26.6 K | |
| RUS | Russel Metals | 10.0823 | -0.0891 | -0.88 | 503.5 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 8.1937 | -0.0709 | -0.86 | 6.36 K | |
| GWO-PL | Great Wst 5.65 Non Cum 1St L Prf | 13.4294 | -0.1103 | -0.81 | 1.7 K | |
| CFP | Canfor Corp | 13.51 | -0.11 | -0.81 | 434.3 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 8.1863 | -0.0664 | -0.8 | 15.9 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 8.0659 | -0.065 | -0.8 | 7.94 K | |
| SIS | Savaria Corp | 3.8692 | -0.03 | -0.77 | 4.1 K | |
| CSU | Constellation Software Inc | 439.9194 | -3.3741 | -0.76 | 137.15 K | |
| MFI | Maple Leaf Foods | 15.0461 | -0.1148 | -0.76 | 173.9 K | |
| WFG | West Fraser Timber CO Ltd | 35.3284 | -0.2545 | -0.72 | 184.9 K | |
| ET | Evertz Technologies Ltd | 5.0572 | -0.0351 | -0.69 | 10.4 K | |
| TVK | Terravest Capital Inc | 4.8166 | -0.0308 | -0.64 | 2 K | |
| ATRL | Atkinsrealis Group Inc | 38.0333 | -0.2391 | -0.62 | 274.68 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.8094 | 231.34 B | -0.0595 | -1.22 | 19.02 K |
| MBGAF | Mercedes-Benz Group AG | 50.8919 | 48.36 B | -0.7972 | -1.54 | 12.8 K |
| BRDCY | Bridgestone Corporation | 14.1656 | 28.25 B | -0.6069 | -4.11 | 22.09 K |
| ACRG | American Clean Resources Group Inc. | 6.50 | 56.41 M | -0.50 | -7.14 | 1.15 K |
| HIPH | American Premium Water Corporation | 20.50 | 25.76 M | -9.50 | -31.67 | 6 |
| ECEZ | Ecosciences Inc | 850.00 | 2.51 M | -150.00 | -15 | 39 |
| CGAC | Code Green Apparel Corp | 6.10 | 1.05 M | -0.10 | -1.61 | 145 |
| SEII | Sharing Economy International Inc | 275.98 | 733.04 K | -10.02 | -3.5 | 21 |
| VGLS | VG Life Sciences Inc | 420.00 | 485.19 K | -100.00 | -19.23 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 126.00 | 344.25 K | -1.50 | -1.18 | 101 |
| ENDV | Endonovo Therapeutics Inc | 349.90 | 180.75 K | -25.00 | -6.67 | 0 |
| WTRV | White River Energy Corp. | 72.20 | 61.98 K | -9.50 | -11.63 | 179 |
| ASHI | Vapor Hub International Inc. | 5.36 | 60.28 K | -0.34 | -5.96 | 30 |
| MMMM | Quad M Solutions Inc | 3.60 | 21.74 K | -0.25 | -6.49 | 35 K |
| AXPWQ | Axion Power International Inc | 64.00 | 9.6 K | -10.00 | -13.51 | 112 |
| CGLO | Hash Labs Inc | 21200.00 | 7.64 K | -3600.00 | -14.52 | 1 K |
| CGIP | Celadon Group Inc | 9.1158 | 5.66 K | -0.1679 | -1.81 | 216.62 K |
| SNLP | Syntrol Corp | 19.50 | 4.45 K | -1.20 | -5.8 | 1.03 K |
| SIMPQ | Simply Inc | 437.50 | 1.55 K | -5.00 | -1.13 | 99 |
| MDLM | Medley Management Inc | 36.7471 | 612 | -1.2916 | -3.4 | 2.77 K |
| GTEH | GenTech Holdings Inc | 269230.7813 | 610 | -10489.50 | -3.75 | 0 |
| PQEFF | Petroteq Energy Inc | 3.219 | -0.681 | -17.46 | 118 K | |
| RBNW | Renewable Energy and Power Inc | 24000.0078 | -3599.9961 | -13.04 | 0 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CTN | Centurion Minerals Ltd | 11.52 | -2.88 | -20 | 77 | |
| VRB | Vanadiumcorp Resource Inc | 3.50 | -0.50 | -12.5 | 43 | |
| NXS | Nexus Gold Corp | 112.50 | -12.50 | -10 | 182 | |
| HEM | Hemostemix Inc | 9.90 | -0.90 | -8.33 | 300 | |
| KEEK | Personas Social Incorporated | 12.00 | -1.00 | -7.69 | 1.01 K | |
| CTA | Centaurus Energy Inc | 130.00 | -5.00 | -3.7 | 628 | |
| CTEK | CLEANTEK Industries Inc | 32.9412 | -1.1764 | -3.45 | 153 | |
| TNX | TenX Protocols Inc. | 131.9253 | -4.50 | -3.3 | 0 | |
| REX | Orex Minerals Inc | 3.70 | -0.10 | -2.63 | 144.92 K | |
| MPH | Medicure Inc | 6.70 | -0.15 | -2.19 | 30.61 K | |
| BCF | Builders Capital Mortgage Corp | 3.8093 | -0.0401 | -1.04 | 1.5 K |