Losers for 13 May 2016 from 00:00:00 until 23:59:59
Losers for 13 May 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 | 24.2481 | 62.49 B | -0.2739 | -1.12 | 166.4 K |
| LNG | Cheniere Energy | 32.4832 | 56.03 B | -0.7263 | -2.19 | 2.15 M |
| CQP | Cheniere Energy Partners LP | 14.7629 | 31.25 B | -0.4263 | -2.81 | 155.14 K |
| CBOE | CBOE Global Markets Inc | 55.6416 | 29.49 B | -0.6475 | -1.15 | 313.7 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.6125 | 4.17 B | -0.2706 | -3.05 | 10.54 K |
| NHC | National Healthcare Corp | 47.6106 | 3.44 B | -0.249 | -0.52 | 59.1 K |
| NG | Novagold Resources Inc | 6.13 | 2.72 B | -0.05 | -0.81 | 1.16 M |
| CET | Central Securities Corp | 11.5752 | 1.56 B | -0.096 | -0.82 | 20.4 K |
| ESBA | Empire State Realty Op LP | 15.7309 | 1.47 B | -0.2291 | -1.44 | 39.7 K |
| OGCP | Empire State Realty Op LP Se | 15.7495 | 1.46 B | -0.0918 | -0.58 | 1.45 K |
| USAS | Americas Silver Corp | 8.10 | 1.41 B | -0.30 | -3.57 | 11.9 K |
| REPX | Riley Exploration Permian Inc | 9.9352 | 784.74 M | -1.0311 | -9.4 | 7.96 K |
| OBE | Obsidian Energy Ltd | 5.74 | 681.79 M | -0.21 | -3.53 | 161.46 K |
| RLGT | Radiant Logistics | 3.58 | 424.29 M | -0.03 | -0.83 | 190.75 K |
| ELMD | Electromed Inc | 3.75 | 327.23 M | -0.10 | -2.6 | 114.3 K |
| ELLO | Ellomay Capital Ltd | 7.6001 | 268.08 M | -0.4499 | -5.59 | 1.39 K |
| GTE | Gran Tierra Energy Inc | 27.20 | 257.07 M | -0.30 | -1.09 | 116.23 K |
| SENS | Senseonics Holdings | 65.00 | 253.71 M | -1.00 | -1.52 | 8.61 K |
| ACU | Acme United Corp | 14.3184 | 174.9 M | -0.1243 | -0.86 | 700 |
| GLU | Gabelli Global Utility | 8.8979 | 116.64 M | -0.0501 | -0.56 | 4.4 K |
| TGEN | TGEN | 4.43 | 105.91 M | -0.3348 | -7.03 | 16.63 K |
| IOR | Income Opportunity Realty Trust | 7.01 | 87.42 M | -0.34 | -4.63 | 7.08 K |
| DIT | Amcon Distributing Company | 70.209 | 64.43 M | -0.7866 | -1.11 | 5.1 K |
| XTNT | Xtant Medical Holdings Inc | 22.20 | 60.54 M | -2.9988 | -11.9 | 7.98 K |
| WWR | Westwater Resources | 80.00 | 54.64 M | -1.00 | -1.23 | 513 |
| FSP | Franklin Street Properties | 6.7147 | 45.88 M | -0.0542 | -0.8 | 311.5 K |
| TOON | Kartoon Studios Inc | 49.50 | 35.34 M | -1.50 | -2.94 | 273 |
| COHN | Cohen & CO Inc | 4.0536 | 33.69 M | -0.0768 | -1.86 | 726 |
| ACCS | Access Newswire Inc | 5.9036 | 25.62 M | -0.202 | -3.31 | 2.08 K |
| CKX | Ckx Lands | 12.0586 | 23.53 M | -0.0956 | -0.79 | 1.11 K |
| CVM | Cel-Sci Corp | 405.00 | 21.5 M | -7.50 | -1.82 | 372 |
| TOVX | Theriva Biologics Inc | 18112.50 | 10.51 M | -437.50 | -2.36 | 44 |
| CVR | Chicago Rivet & Machine Company | 19.2864 | 9.83 M | -0.2806 | -1.43 | 500 |
| DSS | Document Security Systems | 441.8401 | 6.13 M | -56.7103 | -11.38 | 186 |
| ITP | IT Tech Packaging Inc | 10.80 | 3.09 M | -0.49 | -4.34 | 1.45 K |
| MI | Nft Limited Class A Ordinary Share | 310.00 | 2.4 M | -2.50 | -0.8 | 22 |
| SCPX | Scorpius Holdings Inc | 6344.9863 | 73.37 K | -1254.6274 | -16.51 | 68 |
| SING | Singlepoint | 545998.8125 | 7.98 K | -15599.8125 | -2.78 | 0 |
| IPB | Merrill Lynch & Company | 15.7092 | -0.0856 | -0.54 | 3.9 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7507.3101 | 6.26 T | -92.8901 | -1.22 | 18.65 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 44.8929 | 2.9 T | -0.3779 | -0.83 | 22.59 M |
| AMZN | Amazon.com Inc | 35.496 | 2.63 T | -0.4005 | -1.12 | 95.27 M |
| AVGO | Broadcom Inc. | 10.8709 | 1.89 T | -0.0768 | -0.7 | 21.72 M |
| MU | Micron Technology | 9.3237 | 1.08 T | -0.0683 | -0.73 | 21.52 M |
| WMT | Walmart Inc. Common Stock | 18.3073 | 870.06 B | -0.5384 | -2.86 | 41.23 M |
| CSCO | Cisco Systems Inc | 19.6109 | 442.27 B | -0.1035 | -0.52 | 20.87 M |
| COST | Costco Wholesale | 122.1121 | 411.24 B | -1.876 | -1.51 | 2.99 M |
| LRCX | Lam Research Corp | 6.4736 | 399.29 B | -0.0487 | -0.75 | 21.52 M |
| LIN | Linde Plc | 94.2715 | 235.18 B | -1.3809 | -1.44 | 799.2 K |
| WDC | Western Digital Cp | 23.2591 | 191.87 B | -0.6038 | -2.53 | 11.66 M |
| PEP | Pepsico Inc | 76.927 | 185.43 B | -1.4177 | -1.81 | 7.81 M |
| VZ | Verizon Communications Inc | 29.9314 | 184.94 B | -0.3114 | -1.03 | 9.56 M |
| IBKR | Interactive Brokers | 8.9512 | 158.6 B | -0.2217 | -2.42 | 1.53 M |
| HON | Honeywell International Inc. Common Stock | 82.7073 | 147.63 B | -0.7233 | -0.87 | 2.8 M |
| ISRG | Intuitive Surg Inc | 69.8677 | 120.66 B | -0.4989 | -0.71 | 2.04 M |
| VRTX | Vertex Pharmaceutic | 81.38 | 119.94 B | -0.72 | -0.88 | 1.12 M |
| SBUX | Starbucks Corporation | 45.3603 | 118.51 B | -0.39 | -0.85 | 5.47 M |
| EQIX | Equinix Inc | 283.8337 | 101.46 B | -1.5166 | -0.53 | 354.1 K |
| MAR | Marriot International | 60.8988 | 97.51 B | -0.9925 | -1.6 | 3.81 M |
| ADP | Automatic Data Processing, Inc. | 69.0165 | 97.18 B | -0.6277 | -0.9 | 1.86 M |
| MNST | Monster Beverage Cp | 24.7683 | 93.57 B | -0.26 | -1.04 | 5.51 M |
| CSX | CSX Corp | 7.2455 | 92.78 B | -0.1212 | -1.65 | 26.46 M |
| CME | CME Group Inc | 64.0715 | 90.06 B | -0.523 | -0.81 | 985.8 K |
| CMCSA | Comcast Corporation | 22.5466 | 84.02 B | -0.1532 | -0.67 | 17.66 M |
| MDLZ | Mondelez Intl Inc | 35.152 | 78.12 B | -0.3883 | -1.09 | 12.2 M |
| ROST | Ross Stores Inc | 49.2456 | 76.41 B | -0.6981 | -1.4 | 3.39 M |
| SNPS | Synopsys Inc | 47.91 | 72.3 B | -0.56 | -1.16 | 560.75 K |
| ORLY | O'Reilly Automotive | 17.2148 | 71.71 B | -0.4606 | -2.61 | 14.64 M |
| PCAR | Paccar Inc | 25.9378 | 69 B | -0.4213 | -1.6 | 1.98 M |
| WBD | Discovery Inc Series A | 27.98 | 64.81 B | -0.16 | -0.57 | 3.74 M |
| LITE | Lumentum Hld | 23.44 | 64.55 B | -0.46 | -1.92 | 619.36 K |
| COHR | Coherent Inc | 19.45 | 61.08 B | -0.11 | -0.56 | 276.9 K |
| FANG | Diamondback Energy | 65.7155 | 57.11 B | -1.2684 | -1.89 | 778.9 K |
| BKR | Baker Hughes A Ge Co. Cl A | 24.0812 | 56.15 B | -0.4532 | -1.85 | 2.9 M |
| NDAQ | Nasdaq Inc | 18.086 | 51.41 B | -0.142 | -0.78 | 1.67 M |
| FITB | Fifth Third Bancorp | 12.0802 | 51.02 B | -0.2817 | -2.28 | 6.22 M |
| ODFL | Old Dominion Freight Line Inc | 19.8384 | 48.42 B | -0.5009 | -2.46 | 1.42 M |
| EXC | Exelon Corp | 17.6994 | 47.78 B | -0.2635 | -1.47 | 4.62 M |
| CCEP | Coca-Cola Europacific Partners Plc | 25.2518 | 46.88 B | -0.4587 | -1.78 | 1.77 M |
| FLEX | Flextronics Intl Ltd | 8.7649 | 46.53 B | -0.0654 | -0.74 | 3.24 M |
| IDXX | Idexx Laboratories | 86.67 | 42.99 B | -0.48 | -0.55 | 1.04 M |
| KDP | Keurig Dr Pepper Inc | 12.0606 | 41.09 B | -0.0826 | -0.68 | 803.9 K |
| PAYX | Paychex Inc | 38.4828 | 39.68 B | -0.2977 | -0.77 | 1.27 M |
| AXON | Axon Enterprise Inc | 19.37 | 39.62 B | -0.33 | -1.68 | 580.2 K |
| TRI | Thomson Reuters Corporation Common Shares | 32.5602 | 38.12 B | -0.2376 | -0.72 | 858.2 K |
| ESLT | Elbit Systems Ltd | 86.3715 | 37.13 B | -1.0173 | -1.16 | 51.8 K |
| HBAN | Huntington Bcshs | 6.3495 | 37.04 B | -0.1445 | -2.23 | 10.13 M |
| BIDU | Baidu Inc ADR | 159.75 | 36.58 B | -1.53 | -0.95 | 3.13 M |
| KMB | Kimberly-Clark Corp | 91.4314 | 36.14 B | -0.6157 | -0.67 | 1.43 M |
| VOD | Vodafone Grp Plc ADR | 16.4076 | 35.71 B | -0.1564 | -0.94 | 2.98 M |
| MSTR | Strategy | 18.215 | 35.51 B | -0.23 | -1.25 | 1.21 M |
| NTRS | Northern Trust Corp | 52.217 | 33.06 B | -0.755 | -1.43 | 1.15 M |
| WDAY | Workday Inc | 70.65 | 32.7 B | -0.40 | -0.56 | 1.12 M |
| EXPE | Expedia Group Inc | 106.3329 | 31.34 B | -0.9691 | -0.9 | 1.24 M |
| KHC | Kraft Heinz Company | 54.3821 | 30.78 B | -0.7729 | -1.4 | 2.86 M |
| RYAAY | Ryanair Hlds Plc ADR | 28.7891 | 30.39 B | -0.4241 | -1.45 | 697.15 K |
| CINF | Cincinnati Financial | 51.8717 | 27.72 B | -0.3371 | -0.65 | 386.4 K |
| DXCM | Dexcom | 15.1575 | 27.56 B | -0.1325 | -0.87 | 2.29 M |
| JBHT | J B Hunt Transport | 73.91 | 27.56 B | -1.6989 | -2.25 | 899.53 K |
| WTW | Weight Watchers International, Inc | 106.9244 | 27.06 B | -0.7999 | -0.74 | 715.1 K |
| FISV | Fiserv Inc | 51.4374 | 26.78 B | -0.6884 | -1.32 | 2.09 M |
| SATS | Echostar Corp | 26.5104 | 26.67 B | -0.4594 | -1.7 | 272.66 K |
| LPLA | Lpl Financial Hld | 21.4903 | 26.18 B | -0.1778 | -0.82 | 393.2 K |
| VRSK | Verisk Analytics Inc | 73.4831 | 25.19 B | -0.6959 | -0.94 | 566.7 K |
| CPRT | Copart Inc | 5.34 | 25.15 B | -0.07 | -1.29 | 4.18 M |
| TROW | T Rowe Price Group | 51.3199 | 24.86 B | -1.0246 | -1.96 | 1.05 M |
| FWONK | Liberty Media F1 Series K | 17.7736 | 24.3 B | -0.1256 | -0.7 | 623.93 K |
| WWD | Woodward Inc | 51.0783 | 24.11 B | -0.8721 | -1.68 | 634.37 K |
| FCNCA | First Citizens Bancs | 242.1146 | 24.07 B | -1.7675 | -0.72 | 20.8 K |
| DLTR | Dollar Tree Inc | 77.63 | 23.47 B | -2.66 | -3.31 | 3.05 M |
| PFG | Principal Financial Group Inc | 28.8641 | 23.38 B | -0.3998 | -1.37 | 958.9 K |
| MKSI | Mks Instruments Inc | 33.3761 | 23.29 B | -0.1747 | -0.52 | 186.3 K |
| EXPD | Expeditors Intl | 41.8297 | 23.21 B | -0.529 | -1.25 | 1.25 M |
| FSLR | First Solar Inc | 48.56 | 22.44 B | -0.53 | -1.08 | 1.98 M |
| FWONA | Liberty Media F1 Series A | 17.9659 | 22.37 B | -0.1639 | -0.9 | 349.68 K |
| STRL | Sterling Constructio | 4.85 | 22.07 B | -0.08 | -1.62 | 135.12 K |
| MTSI | Macom Technology S | 36.80 | 21.56 B | -0.50 | -1.34 | 837.68 K |
| ULTA | Ulta Beauty Inc | 205.20 | 20.79 B | -2.23 | -1.08 | 633.4 K |
| SBAC | SBA Communications | 91.7414 | 18.88 B | -1.0826 | -1.17 | 1.08 M |
| AKAM | Akamai Technologies | 50.49 | 18.07 B | -0.63 | -1.23 | 1.51 M |
| EWBC | East West Bancorp | 28.5185 | 18.03 B | -0.409 | -1.41 | 894.57 K |
| PAA | Plains All American Pipeline LP | 11.1305 | 17.25 B | -0.0565 | -0.51 | 2.22 M |
| HST | Host Marriott Financial Trust | 10.5069 | 17 B | -0.1884 | -1.76 | 7.81 M |
| NWS | News Cp Cl B | 10.7519 | 16.84 B | -0.2677 | -2.43 | 801.5 K |
| CDW | CDW Corporation | 36.6888 | 16.59 B | -0.2396 | -0.65 | 471.7 K |
| ASND | Ascendis Pharma ADR | 14.82 | 16.52 B | -0.18 | -1.2 | 442.53 K |
| NDSN | Nordson Corp | 69.4748 | 16.25 B | -0.8459 | -1.2 | 176.8 K |
| SSNC | SS&C Technologies | 26.4318 | 16.14 B | -0.1714 | -0.64 | 1.94 M |
| LAMR | Lamar Advertis A | 39.4854 | 16.13 B | -0.4244 | -1.06 | 447.3 K |
| GEN | Gen Digital Inc | 8.0737 | 15.41 B | -0.0529 | -0.65 | 15.92 M |
| TSCO | Tractor Supply Company | 16.0156 | 15.4 B | -0.2733 | -1.68 | 3.39 M |
| REG | Regency Centers Corp | 52.7456 | 15.37 B | -0.6789 | -1.27 | 367.2 K |
| TTMI | TTM Technologies | 6.33 | 15.03 B | -0.10 | -1.56 | 451.78 K |
| NWSA | News Cp Cl A | 10.3612 | 14.88 B | -0.2579 | -2.43 | 1.88 M |
| PNFP | Pinnacle Finl Ptnrs | 41.8353 | 14.71 B | -0.7824 | -1.84 | 108.77 K |
| LECO | Lincoln Elec Hld | 50.5901 | 13.65 B | -0.9578 | -1.86 | 377.3 K |
| UHAL | A M E R C O | 34.7313 | 13.55 B | -0.3188 | -0.91 | 377 K |
| IESC | Ies Holdings | 13.20 | 13.43 B | -0.24 | -1.79 | 32.35 K |
| PTC | Ptc Inc | 35.38 | 13.06 B | -0.46 | -1.28 | 1.07 M |
| VIRT | Virtu Financial Cm A | 11.618 | 12.82 B | -0.0784 | -0.67 | 314.56 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.8613 | 2.18 T | -0.1331 | -0.74 | 4.84 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 141.40 | 1.06 T | -1.91 | -1.33 | 3.23 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 212140.00 | 1.05 T | -2720.00 | -1.27 | 269 |
| JPM | JP Morgan Chase & Company | 47.1446 | 933.03 B | -0.4391 | -0.92 | 15.12 M |
| WMT | Wal-Mart Stores | 18.235 | 861.24 B | -0.5363 | -2.86 | 41.23 M |
| V | Visa Inc | 71.7488 | 672.11 B | -0.9899 | -1.36 | 7.56 M |
| XOM | Exxon Mobil Corporation | 62.9675 | 640.19 B | -0.7173 | -1.13 | 9.72 M |
| JNJ | Johnson & Johnson | 86.2564 | 615.36 B | -0.5089 | -0.59 | 6.78 M |
| MA | Mastercard Inc | 90.0198 | 470.05 B | -0.4625 | -0.51 | 3.37 M |
| ABBV | Abbvie Inc | 41.0581 | 447.53 B | -0.3245 | -0.78 | 7.34 M |
| BAC | Bank of America Corporation | 11.1262 | 437.29 B | -0.2084 | -1.84 | 86.19 M |
| CAT | Caterpillar Inc | 55.8239 | 409.61 B | -1.2986 | -2.27 | 6.42 M |
| UNH | Unitedhealth Group Inc | 110.3611 | 391.69 B | -0.633 | -0.57 | 3.14 M |
| CVX | Chevron Corp | 65.8635 | 384.34 B | -0.9023 | -1.35 | 5.67 M |
| ORCL | Oracle Corporation | 34.948 | 361.92 B | -0.1852 | -0.53 | 9.39 M |
| GE | General Electric Company | 126.3423 | 356.49 B | -1.9181 | -1.5 | 7.36 M |
| KO | Coca-Cola Company | 33.1494 | 353.66 B | -0.3509 | -1.05 | 10.34 M |
| HSBC | HSBC Holdings Plc ADR | 18.2787 | 353.63 B | -0.1068 | -0.58 | 3.21 M |
| PG | Procter & Gamble Company | 65.597 | 347.26 B | -0.9529 | -1.43 | 6.58 M |
| MS | Morgan Stanley | 19.5142 | 344.64 B | -0.2563 | -1.3 | 13.38 M |
| HD | Home Depot | 104.7805 | 330.49 B | -0.8342 | -0.79 | 5.3 M |
| GS | Goldman Sachs Group | 126.4668 | 323.98 B | -2.2226 | -1.73 | 2.55 M |
| PM | Philip Morris International Inc | 61.4864 | 302.83 B | -0.7862 | -1.26 | 3.07 M |
| RY | Royal Bank of Canada | 40.599 | 293.84 B | -0.4103 | -1 | 914.8 K |
| BABA | Alibaba Group Holding ADR | 74.8966 | 279.64 B | -1.9413 | -2.53 | 10.08 M |
| WFC | Wells Fargo & Company | 36.5472 | 264.46 B | -0.7273 | -1.95 | 25.25 M |
| RTX | Raytheon Technologies | 50.3605 | 262.44 B | -0.5977 | -1.17 | 5.21 M |
| BML-PH | Bank of America Corporation | 11.4272 | 254.47 B | -0.0629 | -0.55 | 16.09 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1098 | 252.71 B | -0.0896 | -2.8 | 1.12 M |
| SHEL | Royal Dutch Shell Plc ADR | 49.64 | 243.3 B | -1.12 | -2.21 | 4.66 M |
| TM | Toyota Motor Corp Ltd | 79.6859 | 234.52 B | -1.2697 | -1.57 | 370.45 K |
| C | Citigroup Inc | 31.9576 | 225.56 B | -0.6598 | -2.02 | 19.43 M |
| TD | Toronto Dominion Bank | 28.6203 | 200.39 B | -0.3038 | -1.05 | 1.31 M |
| SAN | Banco Santander ADR | 3.0039 | 197.16 B | -0.0532 | -1.74 | 5.3 M |
| TMO | Thermo Fisher Scientific Inc | 143.7264 | 195.64 B | -1.001 | -0.69 | 1.53 M |
| APH | Amphenol Corp | 12.5382 | 193.77 B | -0.1639 | -1.29 | 4.55 M |
| IBM | International Business Machines | 93.6715 | 193.4 B | -0.7102 | -0.75 | 2.51 M |
| TTE | Totalenergies Se ADR | 23.2445 | 188.77 B | -0.4345 | -1.83 | 1.43 M |
| MCD | McDonald's Corporation | 101.1869 | 187.27 B | -1.0133 | -0.99 | 6.57 M |
| SCHW | The Charles Schwab Corp | 24.2344 | 175.3 B | -0.361 | -1.47 | 6.61 M |
| ABT | Abbott Laboratories | 31.1766 | 175.17 B | -0.3317 | -1.05 | 9.34 M |
| UNP | Union Pacific Corp | 65.6594 | 173.7 B | -1.4733 | -2.19 | 4.46 M |
| BLK | Blackrock Inc | 271.0927 | 172.07 B | -6.4867 | -2.34 | 559.1 K |
| TJX | TJX Companies | 31.7004 | 171.68 B | -0.6978 | -2.15 | 14 M |
| DIS | Walt Disney Company | 92.653 | 166.48 B | -1.0969 | -1.17 | 9.57 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.9763 | 165.69 B | -0.1282 | -3.12 | 888.4 K |
| BA | Boeing Company | 120.5616 | 164.48 B | -2.0987 | -1.71 | 3.97 M |
| DE | Deere & Company | 70.1468 | 163.94 B | -1.429 | -2 | 2.43 M |
| SCCO | Southern Copper Corp | 18.0115 | 163.09 B | -0.4792 | -2.59 | 2.03 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 104.8836 | 160.7 B | -1.3521 | -1.27 | 1.17 M |
| T | American Telephone and Telegraph Inc. | 17.2902 | 160.09 B | -0.1767 | -1.01 | 16.49 M |
| ETN | Eaton Corp | 47.9534 | 158 B | -0.9454 | -1.93 | 1.69 M |
| BX | Blackstone Inc | 16.093 | 150.12 B | -0.343 | -2.09 | 3.06 M |
| RIO | Rio Tinto Plc ADR | 13.3809 | 150.07 B | -0.194 | -1.43 | 3.76 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.5484 | 145.59 B | -0.0806 | -2.22 | 2.4 M |
| COP | ConocoPhillips | 31.8437 | 144.72 B | -0.5256 | -1.62 | 6.2 M |
| CVS | CVS Corp | 76.2702 | 137.9 B | -0.8682 | -1.13 | 3.41 M |
| BTI | British American Tobacco Industries ADR | 30.9134 | 134.07 B | -0.4539 | -1.45 | 348.8 K |
| UL | Unilever Plc ADR | 37.2639 | 133.89 B | -0.4043 | -1.07 | 605.62 K |
| GLW | Corning Inc | 14.3981 | 132.59 B | -0.1464 | -1.01 | 11.93 M |
| SPGI | S&P Global Inc | 95.5924 | 127 B | -0.9476 | -0.98 | 773.5 K |
| DHR | Danaher Corp | 39.9951 | 126.79 B | -0.3081 | -0.76 | 3.58 M |
| BMO | Bank of Montreal | 41.6791 | 125.42 B | -0.2827 | -0.67 | 473.9 K |
| COF | Capital One Financial Corp | 57.824 | 125.3 B | -0.5471 | -0.94 | 2.46 M |
| ENB | Enbridge Inc | 21.8751 | 122.83 B | -0.1533 | -0.7 | 892.3 K |
| PH | Parker-Hannifin Corp | 94.2629 | 122.4 B | -2.3787 | -2.46 | 1.11 M |
| MO | Altria Group | 36.5156 | 120.81 B | -0.2487 | -0.68 | 5.64 M |
| PGR | Progressive Corp | 25.1777 | 119.08 B | -0.2424 | -0.95 | 2.34 M |
| HDB | Hdfc Bank Ltd ADR | 13.0662 | 119 B | -0.2398 | -1.8 | 1.41 M |
| LMT | Lockheed Martin Corp | 185.7316 | 118.59 B | -2.1632 | -1.15 | 1.2 M |
| SYK | Stryker Corp | 99.2421 | 118.55 B | -0.8143 | -0.81 | 1.05 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.1765 | 114.82 B | -0.2213 | -6.51 | 12.35 M |
| LOW | Lowe's Companies | 62.5904 | 114.64 B | -0.3254 | -0.52 | 5.65 M |
| BP | BP Plc ADR | 18.026 | 111.55 B | -0.2234 | -1.22 | 6.69 M |
| SO | Southern Company | 33.2685 | 108 B | -0.1801 | -0.54 | 4.03 M |
| CM | Canadian Imperial Bank of Commerce | 21.9036 | 107.47 B | -0.1568 | -0.71 | 348.8 K |
| BNS | Bank of Nova Scotia | 28.7813 | 107.37 B | -0.3686 | -1.26 | 778.8 K |
| IBN | Icici Bank Ltd ADR | 5.6824 | 105.61 B | -0.2107 | -3.58 | 10.04 M |
| MDT | Medtronic Inc | 62.0992 | 104.82 B | -0.4847 | -0.77 | 4.3 M |
| TT | Trane Technologies Plc | 43.3462 | 104.69 B | -0.218 | -0.5 | 2.1 M |
| PNC | PNC Bank | 61.1572 | 101.4 B | -1.0392 | -1.67 | 1.96 M |
| GD | General Dynamics Corp | 116.6323 | 100.91 B | -0.7594 | -0.65 | 991.2 K |
| USB | U.S. Bancorp | 28.732 | 100.43 B | -0.3537 | -1.22 | 6.98 M |
| EQNR | Equinor ASA ADR | 9.4704 | 99.5 B | -0.2551 | -2.62 | 2.23 M |
| UPS | United Parcel Service | 69.9426 | 98.46 B | -0.7852 | -1.11 | 2.84 M |
| PWR | Quanta Services | 22.4969 | 96.51 B | -0.5514 | -2.39 | 2.67 M |
| CNQ | Canadian Natural Resources | 8.5171 | 95.55 B | -0.1759 | -2.02 | 4.94 M |
| ING | ING Groep N.V. ADR | 6.8049 | 95.53 B | -0.0992 | -1.44 | 2.47 M |
| MCK | Mckesson Corp | 153.6453 | 95.31 B | -1.2686 | -0.82 | 892.7 K |
| BCS | Barclays Plc ADR | 6.9097 | 94.99 B | -0.0442 | -0.64 | 4.5 M |
| WM | Waste Management | 51.2002 | 94.92 B | -0.2666 | -0.52 | 1.84 M |
| FCX | Freeport-Mcmoran Inc | 9.4197 | 93.44 B | -0.5611 | -5.62 | 43.79 M |
| BN | Brookfield Corporation | 10.1734 | 93.39 B | -0.184 | -1.78 | 4.01 M |
| CMI | Cummins Inc | 85.8788 | 91.18 B | -1.9974 | -2.27 | 1.92 M |
| KKR | KKR & Co. LP | 10.7212 | 89.08 B | -0.2623 | -2.39 | 2.3 M |
| MMM | 3M Company | 101.4761 | 89.06 B | -1.1033 | -1.08 | 2.24 M |
| JCI | Johnson Controls Intl | 24.9438 | 86.94 B | -0.2145 | -0.85 | 1.98 M |
| SPG | Simon Property Group | 118.6032 | 85.96 B | -3.5915 | -2.94 | 3.37 M |
| ACN | Accenture Plc | 97.4777 | 85.73 B | -0.7769 | -0.79 | 1.8 M |
| MCO | Moody's Corp | 85.1706 | 85.54 B | -0.8352 | -0.97 | 930.24 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 3.20 | -0.40 | -11.11 | 5.35 K | |
| BDI | Black Diamond Group Ltd | 4.37 | -0.5216 | -10.66 | 371.83 K | |
| DXT | Dexterra Group Inc | 4.8062 | -0.5238 | -9.83 | 83.64 K | |
| FIH-U | Fairfax India Holdings Corporation | 10.88 | -0.80 | -6.85 | 67 K | |
| WRG | Western Energy Services Corp | 310.80 | -21.60 | -6.5 | 1.44 K | |
| TA-PE | TransAlta Corp Pref E | 4.5262 | -0.3001 | -6.22 | 700 | |
| LIF | Labrador Iron Ore Royalty Corp | 4.3002 | -0.2469 | -5.43 | 196.35 K | |
| ORIO | ORIO | 15.5755 | -0.8816 | -5.36 | 1 K | |
| ONEX | Onex Corp | 72.9739 | -3.6616 | -4.78 | 197.35 K | |
| TOT | Total Energy Services Inc | 9.9243 | -0.4966 | -4.77 | 12.58 K | |
| VCM | Vecima Networks Inc | 9.9075 | -0.4726 | -4.55 | 39.2 K | |
| OBE | Obsidian Energy Ltd | 7.35 | -0.35 | -4.55 | 1.56 M | |
| EXE | Extendicare Inc | 5.0479 | -0.2217 | -4.21 | 363.1 K | |
| FM | First Quantum Minerals Ltd | 8.2437 | -0.3542 | -4.12 | 6.45 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 38.578 | -1.5384 | -3.83 | 1.48 M | |
| TECK-A | Teck Resources Limited | 12.4355 | -0.453 | -3.51 | 1.69 K | |
| WSP | WSP Global Inc | 34.0728 | -1.2117 | -3.43 | 337.26 K | |
| BOS | Airboss America J | 10.5996 | -0.3698 | -3.37 | 72.5 K | |
| BCE-PA | BCE Inc Pref AA | 7.4857 | -0.2591 | -3.35 | 15.66 K | |
| MX | Methanex Corp | 30.1113 | -1.0294 | -3.31 | 485.21 K | |
| HBM | Hudbay Minerals Inc | 4.702 | -0.1558 | -3.21 | 1.6 M | |
| BNE | Bonterra Energy Corp | 21.2019 | -0.69 | -3.15 | 114.64 K | |
| KEI | Kolibri Global Energy Inc | 3.10 | -0.10 | -3.13 | 3.98 K | |
| TVE | Tamarack Valley Energy Ltd | 3.3492 | -0.1041 | -3.01 | 856.96 K | |
| CAS | Cascades Inc | 6.6334 | -0.2039 | -2.98 | 62.27 K | |
| BBD-B | Bombardier Inc Series B | 49.25 | -1.50 | -2.96 | 729.32 K | |
| CTC-A | Canadian Tire Corporation Limited | 101.7345 | -3.0639 | -2.92 | 237.7 K | |
| CJR-B | Corus Entertainment Inc | 7.0836 | -0.2084 | -2.86 | 453.7 K | |
| WJX | Wajax Corp | 8.6078 | -0.2464 | -2.78 | 43.19 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 7.8694 | -0.2247 | -2.78 | 622.7 K | |
| CJ | Cardinal Energy Ltd | 4.5863 | -0.1303 | -2.76 | 227.5 K | |
| PD | Precision Drilling Corp | 105.80 | -3.00 | -2.76 | 1.57 M | |
| MAL | Magellan Aero | 13.5064 | -0.3789 | -2.73 | 35.17 K | |
| TCL-A | Transcontinental Inc | 10.5838 | -0.2935 | -2.7 | 88.83 K | |
| XTC | Exco Tech | 8.0792 | -0.2151 | -2.59 | 27.52 K | |
| BCE-PF | BCE Inc Pref AF | 7.8681 | -0.2062 | -2.55 | 22.6 K | |
| BCE-PC | BCE Inc Pref AC | 7.5975 | -0.1866 | -2.4 | 11.1 K | |
| FTT | Finning Intl | 15.9977 | -0.39 | -2.38 | 783.94 K | |
| BIR | Birchcliff Energy Ltd | 3.5283 | -0.0836 | -2.31 | 642.8 K | |
| RUS | Russel Metals | 13.0118 | -0.3016 | -2.27 | 137.2 K | |
| TVA-B | TVA Group Inc | 3.91 | -0.09 | -2.25 | 4.27 K | |
| TECK-B | Teck Resources Limited | 10.7257 | -0.2464 | -2.25 | 6.98 M | |
| DSG | Descartes Sys | 24.35 | -0.55 | -2.21 | 34.4 K | |
| CRT-UN | CT Real Estate Investment Trust | 8.7418 | -0.1965 | -2.2 | 47.2 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 5.7973 | -0.1302 | -2.2 | 53.63 K | |
| KXS | Kinaxis Inc | 48.67 | -1.09 | -2.19 | 103.3 K | |
| TVK | Terravest Capital Inc | 4.6141 | -0.1016 | -2.15 | 11.3 K | |
| BDT | Bird Construction Inc | 8.2463 | -0.1808 | -2.15 | 200 K | |
| IFP | Interfor Corp | 11.1373 | -0.2441 | -2.14 | 267.5 K | |
| GEI | Gibson Energy Inc | 7.7871 | -0.166 | -2.09 | 211.81 K | |
| EQB | EQB Inc | 23.2841 | -0.4683 | -1.97 | 143.6 K | |
| CP | Canadian Pacific Kansas City Ltd | 31.5458 | -0.6277 | -1.95 | 1.82 M | |
| GH | Gamehost Inc | 5.941 | -0.1173 | -1.94 | 43.4 K | |
| WPRT | Westport Fuel Systems Inc | 25.90 | -0.50 | -1.89 | 4.56 K | |
| FRU | Freehold Royalties Ltd | 5.8828 | -0.1099 | -1.83 | 264.6 K | |
| MTL | Mullen Group Ltd | 9.1798 | -0.1712 | -1.83 | 60.9 K | |
| TGO | Terago Inc | 5.50 | -0.10 | -1.79 | 500 | |
| SXP | Supremex Inc | 3.1347 | -0.0555 | -1.74 | 7.2 K | |
| EFN | Element Fleet Management Corp | 9.4484 | -0.1649 | -1.72 | 1.75 M | |
| PPL-PG | Pembina Pipeline Corp Pref G | 9.6229 | -0.1672 | -1.71 | 4.2 K | |
| CHR | Chorus Aviation Inc | 36.0921 | -0.6223 | -1.69 | 507.25 K | |
| SHOP | Shopify Inc | 3.403 | -0.058 | -1.68 | 785 K | |
| TCL-B | Transcontinental Inc | 10.7125 | -0.182 | -1.67 | 200 | |
| AQN-PD | Algonquin Power & Utilities Corp | 9.6628 | -0.1638 | -1.67 | 4.6 K | |
| BTE | Baytex Energy Corp | 5.5684 | -0.0937 | -1.65 | 5.18 M | |
| PXT | Parex Resources Inc | 9.5156 | -0.1583 | -1.64 | 443 K | |
| ACQ | Autocanada Inc | 17.944 | -0.297 | -1.63 | 102.51 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 5.0374 | -0.0831 | -1.62 | 4.67 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 7.8202 | -0.1282 | -1.61 | 9.84 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 8.1622 | -0.1338 | -1.61 | 505.83 K | |
| RAY | Stingray Group Inc. | 5.0266 | -0.0818 | -1.6 | 25 K | |
| CSH-UN | Chartwell Retirement Residences | 9.03 | -0.1468 | -1.6 | 592.63 K | |
| VET | Vermilion Energy Inc | 26.5558 | -0.4274 | -1.58 | 417.7 K | |
| CIGI | Colliers International Group Inc | 48.988 | -0.7832 | -1.57 | 39.26 K | |
| CFW | Calfrac Well Services Ltd | 95.00 | -1.50 | -1.55 | 3.76 K | |
| MFI | Maple Leaf Foods | 18.7412 | -0.2881 | -1.51 | 224.39 K | |
| EMA | Emera Incorporated | 28.2289 | -0.4261 | -1.49 | 404.5 K | |
| MRD | Melcor Dev | 8.7359 | -0.1318 | -1.49 | 6.47 K | |
| CGO | Cogeco Inc Sv | 36.8334 | -0.5348 | -1.43 | 4.12 K | |
| QSR | Restaurant Brands International Inc | 38.2267 | -0.5404 | -1.39 | 471.5 K | |
| PSK | Prairiesky Royalty Ltd | 8.5273 | -0.1172 | -1.36 | 329.2 K | |
| FTS-PH | Fortis Inc Pref H | 8.802 | -0.1207 | -1.35 | 233.2 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 9.8714 | -0.1346 | -1.35 | 4.25 K | |
| GWO | Great-West Lifeco Inc | 20.8232 | -0.2839 | -1.35 | 253.88 K | |
| MRE | Martinrea International Inc | 7.4437 | -0.1012 | -1.34 | 131.27 K | |
| BN-PFG | Brookfield Corporation | 11.9537 | -0.1625 | -1.34 | 6.71 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.4808 | -0.1554 | -1.34 | 2.86 M | |
| TRZ | Transat At Inc | 8.16 | -0.11 | -1.33 | 67.17 K | |
| SES | Secure Energy Services Inc | 6.0094 | -0.0799 | -1.31 | 183.06 K | |
| SGY | Surge Energy Inc | 12.0333 | -0.1598 | -1.31 | 116.72 K | |
| QBR-B | Quebecor Inc | 13.8593 | -0.1828 | -1.3 | 1.09 M | |
| BBD-A | Bombardier Inc | 60.25 | -0.75 | -1.23 | 108.05 K | |
| BN-PX | Brookfield Corporation | 7.6766 | -0.0944 | -1.21 | 17.9 K | |
| DR | Medical Facilities Corp | 10.2783 | -0.1263 | -1.21 | 98.32 K | |
| CSU | Constellation Software Inc | 431.7246 | -5.1131 | -1.17 | 27.01 K | |
| GIB-A | CGI Inc | 57.6138 | -0.6739 | -1.16 | 394 K | |
| BN | Brookfield Corporation | 13.1053 | -0.1496 | -1.13 | 2.36 M | |
| ATRL | Atkinsrealis Group Inc | 47.1591 | -0.5363 | -1.12 | 480.54 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 7.1389 | -0.0811 | -1.12 | 16.8 K | |
| BCE-PM | BCE Inc Pref M | 9.2527 | -0.1029 | -1.1 | 3.82 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 10.66 | 101.66 B | -0.12 | -1.11 | 19.56 K |
| ATLPF | Atlas Copco AB | 4.5867 | 97.68 B | -0.0409 | -0.88 | 1.56 K |
| MBGAF | Mercedes-Benz Group AG | 49.69 | 49.08 B | -0.6005 | -1.19 | 18.7 K |
| BRDCY | Bridgestone Corporation | 14.2613 | 28.77 B | -0.4781 | -3.24 | 50.26 K |
| LUGDF | Lundin Gold Inc | 4.403 | 14.04 B | -0.0389 | -0.88 | 7 K |
| LNWO | Light & Wonder, Inc. | 8.39 | 6.11 B | -0.05 | -0.59 | 500.5 K |
| HIPH | American Premium Water Corporation | 66.25 | 19.32 M | -32.75 | -33.08 | 2 |
| ECEZ | Ecosciences Inc | 395.00 | 2.51 M | -4.00 | -1 | 12 |
| AJYG | AJ1G Inc | 1200.00 | 2.23 M | -264.00 | -18.03 | 1 |
| CBDL | CBD Life Sciences Inc | 34482.7578 | 1.78 M | -2998.50 | -8 | 0 |
| CGAC | Code Green Apparel Corp | 4.50 | 1.05 M | -0.80 | -15.09 | 420 |
| BLSP | Blue Sphere Corporation | 10.322 | 360.99 K | -0.325 | -3.05 | 94 K |
| DSGT | DSG Global Inc | 3396.3999 | 98.89 K | -323.6001 | -8.7 | 5.5 K |
| WTRV | White River Energy Corp. | 49.40 | 61.98 K | -3.80 | -7.14 | 105 |
| PNPL | Pineapple Express | 4.75 | 51.17 K | -0.25 | -5 | 2.08 K |
| BOMO | Bowmo Inc | 220.00 | 27.29 K | -10.00 | -4.35 | 4 |
| MLRT | Metalert Inc. | 54.1138 | 10.43 K | -1.9501 | -3.48 | 187 |
| SRSCQ | Sears Canada Inc | 3.29 | 10.19 K | -0.18 | -5.19 | 90.72 K |
| CGIP | Celadon Group Inc | 8.9268 | 5.66 K | -0.4948 | -5.25 | 276.07 K |
| ZVOI | Zovio Inc | 8.35 | 3.42 K | -0.17 | -2 | 97.48 K |
| EMWPF | Eros Media World Plc | 287.60 | 1.9 K | -18.40 | -6.01 | 11.37 K |
| CYRNQ | CYRNQ | 34.80 | 799 | -0.20 | -0.57 | 638 |
| MDLM | Medley Management Inc | 36.18 | 612 | -1.07 | -2.87 | 12.9 K |
| GTEH | GenTech Holdings Inc | 13986.0137 | 610 | -3496.5039 | -20 | 0 |
| SYNE | Synthesis Energy Systems Inc | 61.3056 | 157 | -1.4144 | -2.26 | 4.58 K |
| HMNY | Helios and Matheson Analytics Inc | 310.00 | -22.50 | -6.77 | 9 | |
| RBNW | Renewable Energy and Power Inc | 5600.00 | -400.00 | -6.67 | 3 | |
| TREVQ | Trevali Mining Corporation | 3.539 | -0.201 | -5.37 | 18.56 K | |
| PTRC | Petro River Oil Corp | 3.16 | -0.14 | -4.24 | 1.19 K | |
| PQEFF | Petroteq Energy Inc | 3.90 | -0.117 | -2.91 | 148.7 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 7.50 | -2.50 | -25 | 7 | |
| PUMA | Puma Exploration Inc | 6.00 | -2.00 | -25 | 26.9 K | |
| RAGE | Renegade Gold Inc. | 36.00 | -6.00 | -14.29 | 685 | |
| OBUL | One Bullion Limited | 9.4445 | -1.4719 | -13.48 | 40 | |
| VCG | Visionary Copper and Gold Mines Inc. | 4.50 | -0.50 | -10 | 9.39 K | |
| TGX | True North Gems Inc | 390.00 | -30.00 | -7.14 | 65 | |
| KIP | Kiplin Metals Inc | 18.225 | -1.35 | -6.9 | 1.95 M | |
| KTN | Kootenay Silver Inc | 3.70 | -0.20 | -5.13 | 17.37 K | |
| ERA | Elcora Advanced Materials Corp | 4.30 | -0.20 | -4.44 | 2.13 K | |
| JHC | Jinhua Capital Corporation | 4.30 | -0.20 | -4.44 | 150 | |
| UCU | Ucore Rare Metals Inc | 3.60 | -0.15 | -4 | 153.33 K | |
| CKG | Chesapeake Gold Corp | 3.45 | -0.14 | -3.9 | 47.38 K | |
| GRZ | Gold Reserve Inc | 4.7667 | -0.1458 | -2.97 | 16.6 K | |
| TNX | TenX Protocols Inc. | 127.8753 | -3.90 | -2.96 | 0 | |
| RET-A | Reitmans (Canada) Limited | 3.7267 | -0.0867 | -2.27 | 45.51 K | |
| LI | American Lithium Corp | 5.55 | -0.10 | -1.77 | 4.28 K | |
| CDB | Cordoba Minerals Corp | 14.11 | -0.17 | -1.19 | 3.58 K | |
| BTR | Bonterra Resources Inc | 4.40 | -0.05 | -1.12 | 26.67 K | |
| RX | BioSyent Inc | 6.417 | -0.0469 | -0.73 | 7.4 K |