Losers for 27 July 2016 from 00:00:00 until 23:59:59
Losers for 27 July 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 | 62.49 B | -0.1806 | -0.75 | 119.9 K |
| LNG | Cheniere Energy | 39.278 | 56.03 B | -0.2198 | -0.56 | 2.44 M |
| CQP | Cheniere Energy Partners LP | 14.3208 | 31.25 B | -0.1474 | -1.02 | 200.86 K |
| SEB | Seaboard Corporation | 2867.5725 | 4.42 B | -24.4673 | -0.85 | 200 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.6063 | 4.17 B | -0.0374 | -0.56 | 807 |
| LEU | Centrus Energy Corp | 3.25 | 3.43 B | -0.02 | -0.61 | 18.8 K |
| PRK | Park National Corp | 60.8617 | 3.37 B | -1.3603 | -2.19 | 329.3 K |
| NOG | Northern Oil and Gas | 31.6507 | 2.4 B | -2.1046 | -6.23 | 81.2 K |
| REPX | Riley Exploration Permian Inc | 8.4356 | 784.74 M | -0.2343 | -2.7 | 5.46 K |
| OBE | Obsidian Energy Ltd | 8.96 | 681.79 M | -0.14 | -1.54 | 99.86 K |
| BHB | Bar Harbor Bankshares | 17.4333 | 640.22 M | -0.306 | -1.72 | 11.25 K |
| RLGT | Radiant Logistics | 3.28 | 424.29 M | -0.02 | -0.61 | 110.7 K |
| CIX | Compx International Inc | 8.4379 | 326.31 M | -0.9176 | -9.81 | 11.5 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 10.0734 | 306.84 M | -0.0569 | -0.56 | 42.3 K |
| BRBS | Blue Ridge Bankshare | 6.233 | 303.9 M | -0.0665 | -1.06 | 445 |
| BKTI | Bk Technologies Inc | 21.0908 | 288.79 M | -0.1217 | -0.57 | 331 |
| FRD | Friedman Industries Inc | 5.137 | 234.48 M | -0.045 | -0.87 | 6.9 K |
| INTT | Intest Corp | 3.80 | 182.69 M | -0.0201 | -0.53 | 2.8 K |
| ESP | Espey Mfg. & Electronics | 17.9654 | 178.05 M | -0.6442 | -3.46 | 10 K |
| SIF | Sifco Industries | 8.21 | 163.61 M | -0.37 | -4.31 | 12.2 K |
| PED | Pedevco Corp | 46.20 | 160.81 M | -2.20 | -4.55 | 184 |
| USBC | USBC, Inc. | 52.00 | 132.66 M | -10.40 | -16.67 | 530 |
| TGEN | TGEN | 4.98 | 105.91 M | -0.1297 | -2.54 | 1.58 K |
| FURY | Fury Gold Mines Ltd | 4.3452 | 100.71 M | -0.0429 | -0.98 | 68.31 K |
| IOR | Income Opportunity Realty Trust | 7.4865 | 87.42 M | -0.4535 | -5.71 | 2.02 K |
| BDL | Flanigan's Enterprises | 21.184 | 73.12 M | -1.0736 | -4.82 | 3.81 K |
| DIT | Amcon Distributing Company | 74.6274 | 64.43 M | -0.7699 | -1.02 | 4.1 K |
| XTNT | Xtant Medical Holdings Inc | 21.36 | 60.54 M | -0.12 | -0.56 | 427 |
| WWR | Westwater Resources | 69.50 | 54.64 M | -4.00 | -5.44 | 6.08 K |
| FSP | Franklin Street Properties | 7.4479 | 45.88 M | -0.1162 | -1.54 | 301.4 K |
| OPTT | Ocean Power Tech Inc | 186.20 | 41.73 M | -6.40 | -3.32 | 913.48 K |
| BCHT | Birchtech Corp. | 5.60 | 39.72 M | -0.20 | -3.45 | 18.24 K |
| TOON | Kartoon Studios Inc | 60.60 | 35.34 M | -0.90 | -1.46 | 250 |
| ATNM | Actinium Pharmaceuticals Inc | 50.9999 | 28.24 M | -0.90 | -1.73 | 7.84 K |
| INUV | Inuvo Inc | 16.00 | 15.12 M | -0.80 | -4.76 | 10.7 K |
| CANF | Can-Fite Biopharma Ltd ADR | 6329.9941 | 7.07 M | -73.8057 | -1.15 | 6 |
| GBR | New Concept Energy Inc | 3.07 | 3.5 M | -0.62 | -16.8 | 609.34 K |
| ITP | IT Tech Packaging Inc | 12.10 | 3.09 M | -0.216 | -1.75 | 1.52 K |
| MI | Nft Limited Class A Ordinary Share | 310.50 | 2.4 M | -32.00 | -9.34 | 32 |
| OGEN | Oragenics Inc | 12600.00 | 2.39 M | -360.00 | -2.78 | 1 |
| ENSV | Enservco Corpporation | 10.215 | 75.64 K | -0.585 | -5.42 | 1.3 K |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 26.6985 | -0.2834 | -1.05 | 2.48 K |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 10.817 | -0.0563 | -0.52 | 0 |
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 49.7294 | 2.9 T | -0.5045 | -1 | 32.33 M |
| MU | Micron Technology | 13.8393 | 1.08 T | -0.4682 | -3.27 | 35.04 M |
| AMD | Advanced Micro Devices | 6.85 | 900.63 B | -0.13 | -1.86 | 38.57 M |
| WMT | Walmart Inc. Common Stock | 20.6697 | 870.06 B | -0.1156 | -0.56 | 17.33 M |
| INTC | Intel Corp | 28.0109 | 515.77 B | -0.2091 | -0.74 | 23.6 M |
| COST | Costco Wholesale | 140.4077 | 411.24 B | -1.20 | -0.85 | 1.44 M |
| PANW | Palo Alto Networks Inc | 21.845 | 273.25 B | -0.315 | -1.42 | 5.79 M |
| STX | Seagate Technology | 21.1447 | 203.62 B | -0.2639 | -1.23 | 4.49 M |
| WDC | Western Digital Cp | 35.4745 | 191.87 B | -0.1991 | -0.56 | 4.8 M |
| PEP | Pepsico Inc | 79.9589 | 185.43 B | -0.5356 | -0.67 | 4.72 M |
| HON | Honeywell International Inc. Common Stock | 84.4299 | 147.63 B | -0.727 | -0.85 | 3.84 M |
| ISRG | Intuitive Surg Inc | 75.8977 | 120.66 B | -0.3933 | -0.52 | 2.58 M |
| SBUX | Starbucks Corporation | 47.0099 | 118.51 B | -0.3738 | -0.79 | 6.55 M |
| EQIX | Equinix Inc | 309.6113 | 101.46 B | -3.0652 | -0.98 | 346.4 K |
| MAR | Marriot International | 64.5193 | 97.51 B | -1.0335 | -1.58 | 4.01 M |
| ADP | Automatic Data Processing, Inc. | 76.8651 | 97.18 B | -0.6397 | -0.83 | 2.05 M |
| MNST | Monster Beverage Cp | 26.2516 | 93.57 B | -0.185 | -0.7 | 3.98 M |
| CSX | CSX Corp | 8.1939 | 92.78 B | -0.1481 | -1.78 | 28.66 M |
| MDLZ | Mondelez Intl Inc | 34.9628 | 78.12 B | -1.0424 | -2.9 | 8.89 M |
| INTU | Intuit Inc | 104.9423 | 77.81 B | -1.0071 | -0.95 | 1.73 M |
| ROST | Ross Stores Inc | 55.7955 | 76.41 B | -0.5362 | -0.95 | 3.42 M |
| AEP | American Electric Power Company | 48.8353 | 72.4 B | -0.6241 | -1.26 | 3.19 M |
| ORLY | O'Reilly Automotive | 18.5008 | 71.71 B | -0.284 | -1.51 | 14.7 M |
| NXPI | Nxp Semiconductors | 77.3026 | 70.39 B | -0.4066 | -0.52 | 6.74 M |
| WBD | Discovery Inc Series A | 25.46 | 64.81 B | -0.18 | -0.7 | 2.01 M |
| FANG | Diamondback Energy | 65.6156 | 57.11 B | -0.4074 | -0.62 | 1.12 M |
| BKR | Baker Hughes A Ge Co. Cl A | 24.1172 | 56.15 B | -0.1354 | -0.56 | 3.29 M |
| XEL | XCEL Energy Inc | 32.2378 | 50.06 B | -0.2149 | -0.66 | 2.86 M |
| PYPL | PayPal Holdings | 37.0221 | 48.97 B | -0.4675 | -1.25 | 8.89 M |
| EXC | Exelon Corp | 18.5353 | 47.78 B | -0.2533 | -1.35 | 5.65 M |
| CCEP | Coca-Cola Europacific Partners Plc | 28.7734 | 46.88 B | -0.5448 | -1.86 | 1.64 M |
| FLEX | Flextronics Intl Ltd | 9.2886 | 46.53 B | -0.08 | -0.85 | 5.35 M |
| IDXX | Idexx Laboratories | 92.77 | 42.99 B | -0.93 | -0.99 | 677.2 K |
| KDP | Keurig Dr Pepper Inc | 12.2951 | 41.09 B | -0.1265 | -1.02 | 1.92 M |
| JD | Jd.com Inc ADR | 20.3348 | 40.72 B | -0.1092 | -0.53 | 5.47 M |
| PAYX | Paychex Inc | 44.8383 | 39.68 B | -0.7145 | -1.57 | 3.03 M |
| TRI | Thomson Reuters Corporation Common Shares | 34.6311 | 38.12 B | -0.1997 | -0.57 | 657.3 K |
| UAL | United Airlines Holdings Inc | 47.44 | 38.06 B | -0.29 | -0.61 | 3.21 M |
| KMB | Kimberly-Clark Corp | 93.0158 | 36.14 B | -1.2687 | -1.35 | 1.68 M |
| MSTR | Strategy | 18.298 | 35.51 B | -0.223 | -1.2 | 1.45 M |
| STLD | Steel Dynamics Inc | 21.9827 | 34.41 B | -0.3124 | -1.4 | 2.62 M |
| NTAP | Netapp Inc | 20.681 | 32.63 B | -0.1724 | -0.83 | 2.46 M |
| CASY | Casey's General Stor | 123.453 | 31.76 B | -2.929 | -2.32 | 407.27 K |
| KHC | Kraft Heinz Company | 55.0775 | 30.78 B | -0.9198 | -1.64 | 3.93 M |
| TSEM | Tower Semiconductor | 13.36 | 29.69 B | -0.10 | -0.74 | 687.6 K |
| JBHT | J B Hunt Transport | 75.9925 | 27.56 B | -0.959 | -1.25 | 769.3 K |
| FISV | Fiserv Inc | 54.6391 | 26.78 B | -0.457 | -0.83 | 1.6 M |
| CHRW | C.H. Robinson Ww | 54.4524 | 24.44 B | -3.0194 | -5.25 | 4.36 M |
| FWONK | Liberty Media F1 Series K | 20.6054 | 24.3 B | -0.2223 | -1.07 | 391.95 K |
| FCNCA | First Citizens Bancs | 253.15 | 24.07 B | -2.9107 | -1.14 | 28.7 K |
| DLTR | Dollar Tree Inc | 95.72 | 23.47 B | -0.93 | -0.96 | 1.39 M |
| EXPD | Expeditors Intl | 44.3967 | 23.21 B | -0.4533 | -1.01 | 1.27 M |
| FFIV | F5 Networks Inc | 123.09 | 22.6 B | -0.97 | -0.78 | 751.1 K |
| FWONA | Liberty Media F1 Series A | 20.8382 | 22.37 B | -0.1349 | -0.64 | 551.35 K |
| CTSH | Cognizant Tech Sol | 51.3804 | 20.42 B | -0.3264 | -0.63 | 2.68 M |
| LNT | Alliant Energy Corp | 29.2478 | 19.12 B | -0.2567 | -0.87 | 1.23 M |
| AKAM | Akamai Technologies | 50.51 | 18.07 B | -7.58 | -13.05 | 19.37 M |
| EWBC | East West Bancorp | 27.7647 | 18.03 B | -0.2245 | -0.8 | 1.01 M |
| GMAB | Genmab A/S ADR | 17.674 | 17.71 B | -0.256 | -1.43 | 4.5 K |
| PAA | Plains All American Pipeline LP | 13.1109 | 17.25 B | -0.2655 | -1.98 | 2.34 M |
| HST | Host Marriott Financial Trust | 11.6948 | 17 B | -0.3139 | -2.61 | 18.27 M |
| NWS | News Cp Cl B | 11.7423 | 16.84 B | -0.0714 | -0.6 | 1.2 M |
| VNOM | Viper Energy LP | 8.6419 | 16.25 B | -0.7787 | -8.27 | 2.44 M |
| SSNC | SS&C Technologies | 28.33 | 16.14 B | -0.4158 | -1.45 | 1.92 M |
| CG | The Carlyle Group | 10.7158 | 15.87 B | -0.2477 | -2.26 | 629.2 K |
| TSCO | Tractor Supply Company | 15.657 | 15.4 B | -0.0923 | -0.59 | 3.45 M |
| LECO | Lincoln Elec Hld | 52.3656 | 13.65 B | -0.6338 | -1.2 | 515.7 K |
| CHKP | Check Point Software | 78.10 | 13.31 B | -2.43 | -3.02 | 2.83 M |
| APA | Apa Corp | 40.6866 | 12.79 B | -0.7782 | -1.88 | 2.39 M |
| MDGL | Madrigal Pharmaceuticals Inc | 7.50 | 12.4 B | -1.36 | -15.35 | 136.07 K |
| ALGN | Align Technology | 85.15 | 12.35 B | -0.46 | -0.54 | 367.12 K |
| COKE | Coca Cola Bot Cons | 13.2608 | 12.27 B | -0.5277 | -3.83 | 1.81 M |
| SEIC | Sei Investments Company | 40.6224 | 11.88 B | -4.7723 | -10.51 | 5.44 M |
| FIVE | Five Below Inc | 51.50 | 11.33 B | -0.37 | -0.71 | 725.71 K |
| CSGP | Costar Group Inc | 22.271 | 11.31 B | -0.139 | -0.62 | 1.48 M |
| RMBS | Rambus Inc | 13.86 | 11.23 B | -0.18 | -1.28 | 535.91 K |
| CTRE | Caretrust REIT Inc | 8.7463 | 10.01 B | -0.0734 | -0.83 | 159.2 K |
| VICR | Vicor Cp | 10.87 | 9.9 B | -0.32 | -2.86 | 64.28 K |
| ENSG | The Ensign Group IN | 19.6056 | 9.88 B | -0.1714 | -0.87 | 237.21 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 43.7639 | 9.83 B | -0.2751 | -0.62 | 3.67 M |
| WYNN | Wynn Resorts Ltd | 90.8728 | 9.79 B | -1.0932 | -1.19 | 2.39 M |
| AAL | American Airlines Group | 34.789 | 9.78 B | -0.3364 | -0.96 | 6.67 M |
| HSIC | Henry Schein Inc | 70.1641 | 9.66 B | -0.7369 | -1.04 | 608.34 K |
| GGAL | Grupo Fin Galicia ADR | 22.4165 | 9.02 B | -0.3465 | -1.52 | 204.2 K |
| MTCH | Match Group Inc | 14.4954 | 8.87 B | -0.8875 | -5.77 | 3.84 M |
| CHRD | Chord Energy Corp | 4.3982 | 7.74 B | -0.3499 | -7.37 | 11.32 M |
| SFM | Sprouts Farmers Mark | 23.93 | 6.95 B | -0.24 | -0.99 | 2.23 M |
| CROX | Crocs Inc | 11.52 | 6.77 B | -0.07 | -0.6 | 935.1 K |
| PPC | Pilgrim's Pride | 20.6024 | 6.76 B | -0.7286 | -3.42 | 1.25 M |
| CPB | Campbell Soup Company | 43.9755 | 6.52 B | -0.8374 | -1.87 | 1.99 M |
| PTCT | Ptc Therapeutics | 5.71 | 6.5 B | -0.17 | -2.89 | 1.1 M |
| CACC | Credit Acceptance | 186.33 | 6.34 B | -2.59 | -1.37 | 534.61 K |
| URBN | Urban Outfitters Inc | 30.11 | 6.31 B | -0.35 | -1.15 | 1.96 M |
| WFRD | Weatherford International Plc | 5.5731 | 6.27 B | -0.214 | -3.7 | 18.5 M |
| PAGP | Plains Gp Holdings LP | 13.9701 | 6.11 B | -0.2958 | -2.07 | 908.14 K |
| RUSHA | Rush Entpr Cl A | 9.0708 | 5.93 B | -0.0478 | -0.52 | 503.06 K |
| RUSHB | Rush Entpr Cl B | 9.2353 | 5.88 B | -0.0516 | -0.56 | 138.7 K |
| CAR | Avis Budget Group | 35.4865 | 5.81 B | -0.6461 | -1.79 | 2.28 M |
| PSMT | Pricesmart Inc | 69.7878 | 5.75 B | -0.5761 | -0.82 | 104.05 K |
| OZK | Bank Ozk | 27.2634 | 5.56 B | -0.3037 | -1.1 | 1.44 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 22.6571 | 2.18 T | -0.1854 | -0.81 | 7.06 M |
| WMT | Wal-Mart Stores | 20.588 | 861.24 B | -0.1152 | -0.56 | 17.33 M |
| XOM | Exxon Mobil Corporation | 64.5655 | 640.19 B | -0.4403 | -0.68 | 10.04 M |
| GE | General Electric Company | 134.3429 | 356.49 B | -0.816 | -0.6 | 8.19 M |
| KO | Coca-Cola Company | 31.9673 | 353.66 B | -1.0902 | -3.3 | 37.46 M |
| PG | Procter & Gamble Company | 68.7394 | 347.26 B | -0.6592 | -0.95 | 7.74 M |
| PM | Philip Morris International Inc | 59.9186 | 302.83 B | -1.0035 | -1.65 | 7.06 M |
| RY | Royal Bank of Canada | 41.5621 | 293.84 B | -0.5181 | -1.23 | 922.9 K |
| BABA | Alibaba Group Holding ADR | 80.6624 | 279.64 B | -0.4756 | -0.59 | 11.63 M |
| SHEL | Royal Dutch Shell Plc ADR | 53.95 | 243.3 B | -0.41 | -0.75 | 5.35 M |
| MCD | McDonald's Corporation | 94.533 | 187.27 B | -1.7644 | -1.83 | 9.94 M |
| NEE | Nextera Energy | 26.9106 | 186.47 B | -0.2666 | -0.98 | 9.64 M |
| UNP | Union Pacific Corp | 73.8604 | 173.7 B | -1.1123 | -1.48 | 3.52 M |
| WELL | Welltower Inc | 53.98 | 172.98 B | -0.2861 | -0.53 | 1.74 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.0235 | 165.69 B | -0.0338 | -0.83 | 727.7 K |
| DE | Deere & Company | 67.2281 | 163.94 B | -0.4627 | -0.68 | 2.5 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 102.4061 | 160.7 B | -3.9136 | -3.68 | 4.38 M |
| BX | Blackstone Inc | 17.1534 | 150.12 B | -0.106 | -0.61 | 6.08 M |
| COP | ConocoPhillips | 30.0089 | 144.72 B | -0.5393 | -1.77 | 10.16 M |
| CVS | CVS Corp | 68.5223 | 137.9 B | -0.8276 | -1.19 | 4.63 M |
| PLD | Prologis Inc | 39.8365 | 135.59 B | -0.5158 | -1.28 | 3.84 M |
| UL | Unilever Plc ADR | 38.0972 | 133.89 B | -0.4454 | -1.16 | 1.29 M |
| CB | Chubb Ltd | 106.4433 | 133.13 B | -0.8704 | -0.81 | 1.37 M |
| GLW | Corning Inc | 16.6676 | 132.59 B | -0.1707 | -1.01 | 17.9 M |
| ENB | Enbridge Inc | 21.2018 | 122.83 B | -0.3065 | -1.43 | 1.47 M |
| MO | Altria Group | 38.0678 | 120.81 B | -0.6729 | -1.74 | 11.25 M |
| SYK | Stryker Corp | 103.091 | 118.55 B | -1.4454 | -1.38 | 1.64 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.1815 | 114.82 B | -0.1376 | -3.19 | 11.4 M |
| SO | Southern Company | 35.7025 | 108 B | -0.6068 | -1.67 | 8.65 M |
| CM | Canadian Imperial Bank of Commerce | 21.3146 | 107.47 B | -0.2125 | -0.99 | 856.6 K |
| MDT | Medtronic Inc | 67.6422 | 104.82 B | -0.5954 | -0.87 | 4.74 M |
| TT | Trane Technologies Plc | 43.5778 | 104.69 B | -1.6935 | -3.74 | 5.79 M |
| DUK | Duke Energy Corp | 56.9402 | 99.75 B | -0.6175 | -1.07 | 3.75 M |
| EQNR | Equinor ASA ADR | 9.3428 | 99.5 B | -0.319 | -3.3 | 3 M |
| UPS | United Parcel Service | 75.5986 | 98.46 B | -1.0909 | -1.42 | 4.76 M |
| CNQ | Canadian Natural Resources | 9.0372 | 95.55 B | -0.1367 | -1.49 | 5.59 M |
| WM | Waste Management | 55.4385 | 94.92 B | -1.0484 | -1.86 | 3.91 M |
| BN | Brookfield Corporation | 10.7185 | 93.39 B | -0.0875 | -0.81 | 1.63 M |
| VLO | Valero Energy Corp | 35.502 | 92.32 B | -0.3128 | -0.87 | 9.15 M |
| MPC | Marathon Petroleum Corp | 28.0038 | 92.2 B | -0.5774 | -2.02 | 7.51 M |
| WMB | Williams Companies | 14.1018 | 91.1 B | -0.1696 | -1.19 | 8.03 M |
| SPG | Simon Property Group | 133.8202 | 85.96 B | -1.6901 | -1.25 | 1.59 M |
| MCO | Moody's Corp | 95.8072 | 85.54 B | -0.9752 | -1.01 | 1.11 M |
| PSX | Phillips 66 | 52.1354 | 84.76 B | -0.5739 | -1.09 | 3.11 M |
| ELV | Elevance Health Inc | 117.0044 | 84.5 B | -3.2604 | -2.71 | 3.38 M |
| EPD | Enterprise Products Partners LP | 14.4272 | 84.14 B | -0.0861 | -0.59 | 9.83 M |
| NGG | National Grid Transco Plc ADR | 42.9446 | 83.46 B | -0.3351 | -0.77 | 282.77 K |
| HCA | Hca Holdings Inc | 72.3791 | 82.5 B | -1.5593 | -2.11 | 3.89 M |
| TRV | The Travelers Companies Inc | 94.2485 | 79.12 B | -0.9876 | -1.04 | 1.98 M |
| EOG | Eog Resources | 59.4031 | 76.7 B | -0.4988 | -0.83 | 3.45 M |
| SU | Suncor Energy Inc | 17.9586 | 76.42 B | -0.1914 | -1.05 | 3.89 M |
| CI | Cigna Corp | 125.5552 | 75.35 B | -1.7088 | -1.34 | 2.27 M |
| NSC | Norfolk Southern Corp | 73.4727 | 74.33 B | -2.1274 | -2.81 | 2.74 M |
| HLT | Hilton Inc | 45.486 | 73.81 B | -1.3742 | -2.93 | 5.53 M |
| CL | Colgate-Palmolive Company | 58.2043 | 73.32 B | -0.556 | -0.95 | 3.29 M |
| TRP | Tc Energy Corp | 25.4925 | 72.77 B | -0.2374 | -0.92 | 1.31 M |
| KMI | Kinder Morgan | 12.3121 | 72.28 B | -0.2918 | -2.32 | 17.86 M |
| SLB | Schlumberger N.V. | 60.5327 | 71.27 B | -0.5456 | -0.89 | 8.42 M |
| DB | Deutsche Bank Ag | 10.4989 | 68.09 B | -0.4237 | -3.88 | 8.63 M |
| RSG | Republic Services | 44.1013 | 66.62 B | -0.529 | -1.19 | 1.95 M |
| APD | Air Products and Chemicals | 108.5789 | 66.14 B | -0.6121 | -0.56 | 1.22 M |
| BSX | Boston Scientific Corp | 23.66 | 63.87 B | -0.32 | -1.33 | 10.73 M |
| TGT | Target Corporation | 56.2346 | 62.64 B | -0.7249 | -1.27 | 3.16 M |
| D | Dominion Resources | 50.145 | 62.52 B | -0.6618 | -1.3 | 2.88 M |
| NKE | Nike Inc | 51.7482 | 62.51 B | -0.5379 | -1.03 | 10.3 M |
| TRGP | Targa Resources | 24.0333 | 61.06 B | -0.8345 | -3.36 | 2.57 M |
| SRE | Sempra | 40.7877 | 60.83 B | -0.537 | -1.3 | 2.02 M |
| O | Realty Income Corp | 42.2879 | 60.64 B | -0.316 | -0.74 | 1.77 M |
| OKE | Oneok Inc | 23.9891 | 57.81 B | -0.7422 | -3 | 3.25 M |
| MPLX | Mplx LP | 13.4438 | 57.44 B | -0.2091 | -1.53 | 2.03 M |
| OXY | Occidental Petroleum Corp | 56.4345 | 57.19 B | -0.4034 | -0.71 | 2.98 M |
| CIEN | Ciena Corp | 20.41 | 56.22 B | -0.11 | -0.54 | 1.86 M |
| DAL | Delta Air Lines Inc | 34.1999 | 54.87 B | -0.4348 | -1.26 | 8.67 M |
| PSA | Public Storage | 167.7453 | 54.73 B | -1.5207 | -0.9 | 914.74 K |
| CVE | Cenovus Energy Inc | 10.8925 | 54.06 B | -0.3617 | -3.21 | 2.16 M |
| ETR | Entergy Corp | 27.551 | 52.6 B | -0.2509 | -0.9 | 1.31 M |
| DVN | Devon Energy Corp | 25.3007 | 51.76 B | -0.9314 | -3.55 | 11.41 M |
| ROK | Rockwell Automation Inc | 97.3627 | 50.99 B | -3.0892 | -3.08 | 1.25 M |
| MT | Arcelormittal ADR | 16.4463 | 50.3 B | -0.1639 | -0.99 | 7.97 M |
| AZO | Autozone | 790.32 | 48.53 B | -10.12 | -1.26 | 164.2 K |
| HUM | Humana Inc | 158.4757 | 47.74 B | -1.7406 | -1.09 | 906.55 K |
| AMP | Ameriprise Financial Services | 78.0505 | 47.36 B | -0.8412 | -1.07 | 1.36 M |
| DEO | Diageo Plc ADR | 87.8623 | 46.88 B | -1.3913 | -1.56 | 547.4 K |
| SPG-PJ | Simon Property Group Inc | 50.877 | 45.25 B | -0.7624 | -1.48 | 1.04 K |
| SLF | Sun Life Financial Inc | 22.2381 | 45.09 B | -0.156 | -0.7 | 235.4 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 71.3568 | 44.6 B | -1.1775 | -1.62 | 1.31 M |
| WDS | Woodside Energy Group Ltd | 14.3854 | 44.19 B | -0.0852 | -0.59 | 5.32 K |
| WCN | Waste Connections Inc | 45.7022 | 42.66 B | -0.334 | -0.73 | 889.65 K |
| LYV | Live Nation Entertainment | 26.01 | 41.4 B | -0.24 | -0.91 | 901.91 K |
| ED | Consolidated Edison Company of New York | 55.9995 | 41.31 B | -0.7191 | -1.27 | 2.81 M |
| CMG | Chipotle Mexican Grill | 8.5212 | 41.3 B | -0.0958 | -1.11 | 34.81 M |
| PRU | Prudential Financial Inc | 48.5134 | 41.28 B | -0.3023 | -0.62 | 1.84 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.2328 | 40.81 B | -0.0266 | -0.82 | 1.78 M |
| CBRE | CBRE Group Inc | 28.86 | 40.14 B | -0.22 | -0.76 | 2 M |
| PEG | Public Service Enterprise Group Inc | 32.2946 | 39.66 B | -0.4435 | -1.35 | 2.48 M |
| ARES | Ares Management LP | 11.4813 | 39.44 B | -0.1001 | -0.86 | 67 K |
| SYY | Sysco Corp | 40.119 | 39.27 B | -0.2956 | -0.73 | 3.04 M |
| TRI | Thomson Reuters Corp | 35.0514 | 38.9 B | -0.2022 | -0.57 | 632.98 K |
| HIG | Hartford Financial Services Group | 35.5331 | 38.61 B | -0.3163 | -0.88 | 1.81 M |
| IRM | Iron Mountain Inc | 23.6721 | 37.04 B | -0.1444 | -0.61 | 1.09 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 17.6364 | 154.79 M | -0.124 | -0.7 | 5.26 K |
| AD-UN | Alaris Equity Partners Income Trust | 11.5537 | -1.665 | -12.6 | 766.88 K | |
| DC-A | Dundee Corporation | 3.5281 | -0.4925 | -12.25 | 145.6 K | |
| FLNT | Flint Corp | 3.60 | -0.40 | -10 | 125 | |
| PMET | Patriot Battery Metals Inc | 4.35 | -0.45 | -9.38 | 7.68 K | |
| ACB | Aurora Cannabis Inc | 48.60 | -4.20 | -7.95 | 6.55 K | |
| TPX-A | Molson Coors Canada Inc | 97.6778 | -7.1472 | -6.82 | 300 | |
| TPX-B | Molson Coors Canada Inc | 96.0855 | -5.9613 | -5.84 | 5.48 K | |
| GIL | Gildan Activewear Inc | 31.9679 | -1.8961 | -5.6 | 1.73 M | |
| WEED | Canopy Growth Corp | 30.40 | -1.60 | -5 | 147.84 K | |
| OVV | Ovintiv Inc | 40.7785 | -2.0611 | -4.81 | 1.2 M | |
| SES | Secure Energy Services Inc | 5.7155 | -0.2778 | -4.64 | 642.97 K | |
| HLF | High Liner | 13.0237 | -0.5642 | -4.15 | 67.6 K | |
| WPRT | Westport Fuel Systems Inc | 17.90 | -0.70 | -3.76 | 4.13 K | |
| CFW | Calfrac Well Services Ltd | 145.50 | -5.50 | -3.64 | 15.14 K | |
| SGY | Surge Energy Inc | 12.0725 | -0.4507 | -3.6 | 136.38 K | |
| PSK | Prairiesky Royalty Ltd | 8.936 | -0.3114 | -3.37 | 578.6 K | |
| RAY | Stingray Group Inc. | 4.5706 | -0.1576 | -3.33 | 12.1 K | |
| BTE | Baytex Energy Corp | 5.8215 | -0.1969 | -3.27 | 6.4 M | |
| DLCG | Dominion Lending Centres Inc | 3.8059 | -0.1255 | -3.19 | 12.9 K | |
| OLY | Olympia Financial Group Inc | 11.4739 | -0.3671 | -3.1 | 1.4 K | |
| CVE | Cenovus Energy Inc | 14.378 | -0.4519 | -3.05 | 2.6 M | |
| STLR | Stllr Gold Inc | 3.90 | -0.12 | -2.99 | 650 K | |
| PIF | Polaris Infrastructure Inc | 4.3652 | -0.1316 | -2.93 | 28.3 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 5.9729 | -0.1788 | -2.91 | 13.65 K | |
| EMA-PE | Emera Inc Pref E | 12.8978 | -0.3844 | -2.89 | 10.77 K | |
| PNP | Pinetree Capital Ltd | 6.80 | -0.20 | -2.86 | 1.6 K | |
| TVA-B | TVA Group Inc | 4.10 | -0.12 | -2.84 | 3.13 K | |
| ARX | Arc Resources Ltd | 15.1285 | -0.4209 | -2.71 | 792.1 K | |
| IMP | Intermap Tech Corp | 3.60 | -0.10 | -2.7 | 23.06 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 6.2712 | -0.1703 | -2.64 | 55.03 K | |
| TC | Tucows Inc | 37.95 | -0.95 | -2.44 | 1.5 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 8.5515 | -0.2138 | -2.44 | 500 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 8.7198 | -0.2099 | -2.35 | 259.58 K | |
| OBE | Obsidian Energy Ltd | 11.76 | -0.28 | -2.33 | 564.5 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 5.7905 | -0.133 | -2.25 | 205 | |
| BNE | Bonterra Energy Corp | 19.2454 | -0.4253 | -2.16 | 79.3 K | |
| ACQ | Autocanada Inc | 20.003 | -0.425 | -2.08 | 93.11 K | |
| PD | Precision Drilling Corp | 115.00 | -2.40 | -2.04 | 1.38 M | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.8525 | -0.0952 | -1.92 | 154.77 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 8.4508 | -0.16 | -1.86 | 81.53 K | |
| SIS | Savaria Corp | 6.4509 | -0.1207 | -1.84 | 38.8 K | |
| KEL | Kelt Exploration Ltd | 4.30 | -0.08 | -1.83 | 416.6 K | |
| WILD | Wildbrain Ltd | 6.8123 | -0.1262 | -1.82 | 115.3 K | |
| FRU | Freehold Royalties Ltd | 5.8973 | -0.1058 | -1.76 | 409.93 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 22.4227 | -0.4021 | -1.76 | 213.74 K | |
| ADN | Acadian Timber Corp | 9.3475 | -0.1624 | -1.71 | 13.75 K | |
| GEI | Gibson Energy Inc | 7.4924 | -0.1286 | -1.69 | 354.73 K | |
| FSZ | Fiera Capital Corp | 5.5029 | -0.0926 | -1.65 | 74.17 K | |
| PPL | Pembina Pipeline Corp | 18.7986 | -0.306 | -1.6 | 828.68 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.7361 | -0.093 | -1.6 | 400 | |
| FTS-PG | Fortis Inc Pref G | 9.9227 | -0.1606 | -1.59 | 100 | |
| AC | Air Canada | 9.27 | -0.15 | -1.59 | 799.34 K | |
| SGR-UN | Slate Grocery REIT | 5.8671 | -0.0944 | -1.58 | 68.6 K | |
| TA | Transalta Corp | 5.1772 | -0.0831 | -1.58 | 434.19 K | |
| OGI | Organigram Holdings Inc | 5.20 | -0.08 | -1.52 | 82.33 K | |
| CGX | Cineplex Inc | 42.4274 | -0.6444 | -1.5 | 89.2 K | |
| BCE-PT | Bce Inc Pref T | 7.897 | -0.1189 | -1.48 | 3.54 K | |
| TRZ | Transat At Inc | 6.70 | -0.10 | -1.47 | 4.9 K | |
| LGO | Largo Resources Ltd | 6.70 | -0.10 | -1.47 | 3.95 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.4034 | -0.079 | -1.44 | 117.91 K | |
| ENB | Enbridge Inc | 27.601 | -0.40 | -1.43 | 1.5 M | |
| CJ | Cardinal Energy Ltd | 4.6694 | -0.0659 | -1.39 | 550.2 K | |
| CNQ | Canadian Natural Resources Ltd. | 12.4257 | -0.1742 | -1.38 | 3.54 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 15.1679 | -0.2065 | -1.34 | 233.76 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 8.3744 | -0.1107 | -1.3 | 199.03 K | |
| FURY | Fury Gold Mines Ltd | 3.86 | -0.05 | -1.28 | 229.06 K | |
| RBA | Rb Global Inc | 35.4706 | -0.4505 | -1.25 | 78.41 K | |
| TOU | Tourmaline Oil Corp | 20.5572 | -0.2598 | -1.25 | 307 K | |
| CU | Canadian Utilities Ltd Cl A NV | 24.4015 | -0.3048 | -1.23 | 189.14 K | |
| MRE | Martinrea International Inc | 7.5408 | -0.0932 | -1.22 | 173.71 K | |
| RY | Royal Bank of Canada | 54.8933 | -0.6773 | -1.22 | 1.97 M | |
| D-UN | Dream Office Real Estate Investment Trust | 28.8062 | -0.3438 | -1.18 | 186.68 K | |
| FTT | Finning Intl | 15.8932 | -0.1891 | -1.18 | 177.98 K | |
| DRM | Dream Unlimited Corp | 14.114 | -0.1637 | -1.15 | 7.5 K | |
| CSCI | Cosciens Biopharma Inc | 435.00 | -5.00 | -1.14 | 76 | |
| EFN | Element Fleet Management Corp | 8.8733 | -0.1017 | -1.13 | 2.17 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 21.5125 | -0.2451 | -1.13 | 110.1 K | |
| LUN | Lundin Mining Corp | 4.1542 | -0.0472 | -1.12 | 2.93 M | |
| LB-PH | Laurentian Bank of Canada Pref H | 10.0041 | -0.1127 | -1.11 | 650 | |
| WSP | WSP Global Inc | 34.7442 | -0.3879 | -1.1 | 135.98 K | |
| CSW-A | Corby Spirit and Wine Limited | 11.8614 | -0.1315 | -1.1 | 12.91 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 9.6368 | -0.1067 | -1.1 | 200 | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 9.6894 | -0.1071 | -1.09 | 4.45 K | |
| TOT | Total Energy Services Inc | 10.2179 | -0.1126 | -1.09 | 24.15 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 12.1138 | -0.1325 | -1.08 | 223.45 K | |
| AAV | Advantage Oil & Gas Ltd | 8.32 | -0.09 | -1.07 | 511.13 K | |
| AQN | Algonquin Power and Utilities Corp | 7.254 | -0.0776 | -1.06 | 480.56 K | |
| CIU-PA | CU Inc Pref A | 13.1858 | -0.1381 | -1.04 | 1 K | |
| TRP | TC Energy Corp | 32.1029 | -0.3348 | -1.03 | 1.53 M | |
| SU | Suncor Energy Inc | 23.6868 | -0.246 | -1.03 | 2.91 M | |
| HR-UN | H&R Real Estate Investment Trust | 15.1542 | -0.1566 | -1.02 | 291.84 K | |
| BN-PZ | Brookfield Corporation | 10.7655 | -0.1102 | -1.01 | 3.52 K | |
| BCE-PC | BCE Inc Pref AC | 7.8907 | -0.08 | -1 | 3.2 K | |
| ATRL | Atkinsrealis Group Inc | 51.2369 | -0.5019 | -0.97 | 215.62 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.7982 | -0.0664 | -0.97 | 6.7 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 8.2031 | -0.0791 | -0.96 | 5.9 K | |
| CM | Canadian Imperial Bank of Commerce | 30.2755 | -0.2837 | -0.93 | 1.8 M | |
| FTS | Fortis Inc | 29.4636 | -0.2745 | -0.92 | 596.13 K | |
| EVT | Economic Investment | 5.2832 | -0.049 | -0.92 | 3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.90 | 101.66 B | -0.48 | -3.59 | 19.29 K |
| LNWO | Light & Wonder, Inc. | 11.01 | 6.11 B | -0.14 | -1.26 | 536.8 K |
| HIPH | American Premium Water Corporation | 142.50 | 19.32 M | -17.50 | -10.94 | 30 |
| ORBT | Orbit International Corporation | 3.4265 | 13.04 M | -0.0482 | -1.39 | 3.66 K |
| ECEZ | Ecosciences Inc | 89.00 | 2.51 M | -5.00 | -5.32 | 8 |
| SIRC | Solar Integrated Roofing Corporation | 157.50 | 1.1 M | -28.50 | -15.32 | 381 |
| SEII | Sharing Economy International Inc | 270.00 | 610.87 K | -20.00 | -6.9 | 2.88 K |
| TGHI | Touchpoint Group Holdings Inc | 136.80 | 344.25 K | -2.10 | -1.51 | 1.82 K |
| BRGO | Bergio International Inc | 500.00 | 289.83 K | -499.9999 | -50 | 0 |
| BOMO | Bowmo Inc | 102.00 | 27.29 K | -2.00 | -1.92 | 1 |
| HCANF | Halo Collective Inc | 2107.00 | 15.08 K | -213.00 | -9.18 | 0 |
| CGLO | Hash Labs Inc | 4800.00 | 7.64 K | -520.00 | -9.77 | 400 |
| CGIP | Celadon Group Inc | 8.0865 | 5.66 K | -0.0695 | -0.85 | 538.24 K |
| ZVOI | Zovio Inc | 7.03 | 3.42 K | -0.25 | -3.43 | 55.42 K |
| EMWPF | Eros Media World Plc | 356.00 | 1.9 K | -2.80 | -0.78 | 7.23 K |
| SIMPQ | Simply Inc | 200.00 | 1.55 K | -5.00 | -2.44 | 103 |
| RTNB | root9B Holdings Inc | 15.30 | 610 | -0.30 | -1.92 | 1.7 K |
| YVRLF | Liquid Media Group Ltd. | 39.00 | 482 | -0.60 | -1.52 | 663 |
| SYNE | Synthesis Energy Systems Inc | 67.84 | 157 | -1.28 | -1.85 | 3.65 K |
| PEHD | Perigee Holdings Inc. | 3.866 | 130 | -0.494 | -11.33 | 549 |
| PQEFF | Petroteq Energy Inc | 3.30 | -0.075 | -2.22 | 80.4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DIG-H | District Mines Ltd | 3.60 | -1.20 | -25 | 208 | |
| VRB | Vanadiumcorp Resource Inc | 4.50 | -0.50 | -10 | 2.53 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 6.75 | -0.75 | -10 | 313 | |
| TM | Trigon Metals Inc | 12.50 | -1.25 | -9.09 | 541 | |
| FMN | Fidelity Minerals Corp | 4.50 | -0.375 | -7.69 | 2.69 K | |
| PAT | Patriot One Technologies Inc | 12.6667 | -1.00 | -7.32 | 90 | |
| NEXM | NexMetals Mining Corp. | 17.00 | -1.00 | -5.56 | 453 | |
| PE | Pure Energy Minerals Limited | 5.10 | -0.24 | -4.49 | 144.32 K | |
| VCV | Vatic Ventures Corp. | 3.6795 | -0.1472 | -3.85 | 1.23 K | |
| OPW | Opawica Explorations Inc | 12.50 | -0.50 | -3.85 | 100 | |
| TNX | TenX Protocols Inc. | 113.6253 | -3.60 | -3.07 | 0 | |
| RX | BioSyent Inc | 8.0096 | -0.2154 | -2.62 | 6.2 K | |
| ERA | Elcora Advanced Materials Corp | 3.80 | -0.10 | -2.56 | 2.55 K | |
| SILV | Silver Valley Metals Corp. | 10.26 | -0.27 | -2.56 | 828.57 K | |
| KTN | Kootenay Silver Inc | 4.70 | -0.10 | -2.08 | 30.26 K | |
| GBU | Gabriel Resources Ltd | 6.60 | -0.10 | -1.49 | 40.4 K | |
| RET-A | Reitmans (Canada) Limited | 3.7614 | -0.0263 | -0.69 | 10.1 K |