Losers for 19 January 2017 from 00:00:00 until 23:59:59
Losers for 19 January 2017 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 | 26.3519 | 59.55 B | -0.293 | -1.1 | 148 K |
| GSAT | Globalstar | 20.55 | 10.24 B | -0.60 | -2.84 | 547.45 K |
| NHC | National Healthcare Corp | 58.0457 | 3.51 B | -0.7311 | -1.24 | 31 K |
| PRK | Park National Corp | 78.7606 | 3.48 B | -1.5983 | -1.99 | 14.4 K |
| NG | Novagold Resources Inc | 5.06 | 2.34 B | -0.03 | -0.59 | 1.8 M |
| CET | Central Securities Corp | 13.7816 | 1.56 B | -0.1006 | -0.72 | 12.7 K |
| ESBA | Empire State Realty Op LP | 16.6778 | 1.55 B | -0.108 | -0.64 | 5.1 K |
| TMP | Tompkinstrustco | 66.9026 | 1.37 B | -0.4037 | -0.6 | 20.8 K |
| BHB | Bar Harbor Bankshares | 20.3303 | 654.28 M | -0.3203 | -1.55 | 46.8 K |
| GAU | Galiano Gold Inc | 3.60 | 459.74 M | -0.07 | -1.91 | 731.5 K |
| RLGT | Radiant Logistics | 3.90 | 444.9 M | -0.04 | -1.02 | 134.31 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.6249 | 411.37 M | -0.101 | -1.5 | 167.1 K |
| CMCL | Caledonia Mining Cp | 4.7976 | 330.64 M | -0.1411 | -2.86 | 6.4 K |
| BRBS | Blue Ridge Bankshare | 7.2249 | 319.19 M | -0.0841 | -1.15 | 600 |
| REI | Ring Energy Inc | 13.23 | 304.62 M | -0.08 | -0.6 | 99.3 K |
| FRD | Friedman Industries Inc | 6.2281 | 248.9 M | -0.0451 | -0.72 | 3 K |
| GENC | Gencor Industries IN | 15.95 | 236.43 M | -0.20 | -1.24 | 53.03 K |
| CMT | Core Molding Technologies Inc | 15.4398 | 212.2 M | -0.1978 | -1.26 | 59.1 K |
| NEN | New England Realty Associates | 47.1935 | 202.11 M | -0.6963 | -1.45 | 300 |
| ACU | Acme United Corp | 20.7344 | 181.07 M | -0.8569 | -3.97 | 5.7 K |
| INTT | Intest Corp | 4.55 | 172.89 M | -0.10 | -2.15 | 3.54 K |
| ESP | Espey Mfg. & Electronics | 18.7891 | 170.77 M | -0.3283 | -1.72 | 2 K |
| EPM | Evolution Petroleum Corp | 4.917 | 136.12 M | -0.1099 | -2.19 | 69.9 K |
| USBC | USBC, Inc. | 24.80 | 129.95 M | -1.20 | -4.62 | 153 |
| WYY | Widepoint Corp | 8.10 | 120.82 M | -0.30 | -3.57 | 31.9 K |
| GLU | Gabelli Global Utility | 9.0935 | 117.17 M | -0.1102 | -1.2 | 2.8 K |
| TGEN | TGEN | 4.1215 | 111.59 M | -0.0285 | -0.69 | 266 |
| MHH | Mastech Holdings Inc | 3.3985 | 89.99 M | -0.0711 | -2.05 | 5.75 K |
| CEV | Eaton Vance California Muni Income Trust | 8.1164 | 74.63 M | -0.0788 | -0.96 | 24.84 K |
| DIT | Amcon Distributing Company | 88.9347 | 66.86 M | -6.7375 | -7.04 | 1.2 K |
| XTNT | Xtant Medical Holdings Inc | 5.796 | 62.22 M | -0.4332 | -6.95 | 23.1 K |
| CVU | CPI Aerostructures | 8.30 | 61.03 M | -0.10 | -1.19 | 22.43 K |
| APT | Alpha Pro Tech | 3.10 | 54.15 M | -0.10 | -3.13 | 16.26 K |
| AREN | The Arena Group Holdings Inc | 23.54 | 49.98 M | -0.88 | -3.6 | 486 |
| NNVC | Nanoviricides Inc | 23.00 | 40.68 M | -1.20 | -4.96 | 4.08 K |
| ZDGE | Zedge Inc Cl B | 3.0789 | 38.81 M | -0.059 | -1.88 | 48.81 K |
| COHN | Cohen & CO Inc | 5.6232 | 35.25 M | -0.0773 | -1.36 | 5.93 K |
| ATNM | Actinium Pharmaceuticals Inc | 28.986 | 27.92 M | -1.611 | -5.27 | 17.07 K |
| ACCS | Access Newswire Inc | 8.6765 | 26.94 M | -0.147 | -1.67 | 3.5 K |
| MXC | Mexco Energy Corp | 4.5548 | 17.6 M | -0.0291 | -0.63 | 1.2 K |
| INUV | Inuvo Inc | 15.60 | 16.45 M | -0.20 | -1.27 | 1.09 K |
| PLAG | Planet Green Holdings Corp | 142.50 | 13.53 M | -10.00 | -6.56 | 78 |
| AIRI | Air Industries Group Inc | 28.20 | 13.1 M | -0.80 | -2.76 | 846 |
| AMS | American Shared Hospital Services | 3.849 | 9.74 M | -0.051 | -1.31 | 36.28 K |
| CANF | Can-Fite Biopharma Ltd ADR | 6209.9941 | 7.11 M | -540.00 | -8 | 281 |
| AUMN | Golden Minerals Company | 17.19 | 2.82 M | -0.26 | -1.49 | 9.99 K |
| OGEN | Oragenics Inc | 11700.00 | 2.51 M | -180.00 | -1.52 | 11 |
| TPHS | Trinity Pl Hlds Inc | 8.146 | 1.52 M | -0.1095 | -1.33 | 14.21 K |
| SCPX | Scorpius Holdings Inc | 12339.0088 | 73.37 K | -96.7227 | -0.78 | 20 |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 29.945 | -0.6101 | -2 | 2.42 K | |
| IPB | Merrill Lynch & Company | 15.8056 | -0.1326 | -0.83 | 1.86 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 40.8806 | 4.33 T | -0.2306 | -0.56 | 21.41 M |
| MU | Micron Technology | 21.1735 | 962.18 B | -0.5949 | -2.73 | 31.26 M |
| WMT | Walmart Inc. Common Stock | 19.3306 | 914.78 B | -0.1401 | -0.72 | 20.46 M |
| AMD | Advanced Micro Devices | 9.77 | 816.83 B | -0.11 | -1.11 | 46.15 M |
| ASML | ASML Holding N.V. ADR | 111.3701 | 687.92 B | -1.0145 | -0.9 | 1.94 M |
| INTC | Intel Corp | 29.8575 | 487.42 B | -0.1552 | -0.52 | 13.65 M |
| KLAC | K L A-Tencor Corp | 69.9323 | 286.56 B | -0.4137 | -0.59 | 910.8 K |
| TXN | Texas Instruments | 56.9145 | 265.04 B | -0.3852 | -0.67 | 4.47 M |
| AZN | Astrazeneca Plc ADR | 42.4862 | 262.55 B | -0.8981 | -2.07 | 1.85 M |
| AMGN | Amgen Inc | 116.4436 | 200.54 B | -1.4915 | -1.26 | 2.57 M |
| ADI | Analog Devices | 60.9031 | 185.35 B | -0.4792 | -0.78 | 1.99 M |
| QCOM | Qualcomm Inc | 50.0225 | 179.82 B | -0.5356 | -1.06 | 9.43 M |
| GILD | Gilead Sciences Inc | 51.1899 | 169.23 B | -0.4006 | -0.78 | 9.81 M |
| STX | Seagate Technology | 24.7968 | 167.16 B | -0.6141 | -2.42 | 2.96 M |
| MRVL | Marvell Technology Inc | 13.2316 | 164.72 B | -0.1032 | -0.77 | 2.19 M |
| WDC | Western Digital Cp | 48.3279 | 160.9 B | -1.0586 | -2.14 | 5.45 M |
| IBKR | Interactive Brokers | 9.1879 | 156.41 B | -0.0548 | -0.59 | 2.97 M |
| ISRG | Intuitive Surg Inc | 73.1177 | 142.49 B | -0.5567 | -0.76 | 2.25 M |
| SBUX | Starbucks Corporation | 47.4249 | 123.51 B | -0.4587 | -0.96 | 7.85 M |
| VRTX | Vertex Pharmaceutic | 80.91 | 123.36 B | -1.61 | -1.95 | 1.65 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.0849 | 105.83 B | -0.4125 | -1.45 | 958.6 K |
| CME | CME Group Inc | 82.6067 | 88.98 B | -0.6319 | -0.76 | 1.19 M |
| MDLZ | Mondelez Intl Inc | 35.7879 | 78.84 B | -0.3531 | -0.98 | 6.94 M |
| ROST | Ross Stores Inc | 60.1998 | 74.65 B | -0.858 | -1.41 | 1.47 M |
| AEP | American Electric Power Company | 45.259 | 72.44 B | -0.5486 | -1.2 | 2.63 M |
| ORLY | O'Reilly Automotive | 18.3368 | 71.48 B | -0.384 | -2.05 | 8.42 M |
| PCAR | Paccar Inc | 31.0938 | 66.66 B | -0.2696 | -0.86 | 3.1 M |
| MPWR | Monolithic Power Sys | 79.3984 | 64.15 B | -0.7791 | -0.97 | 211.5 K |
| FAST | Fastenal Company | 9.9232 | 53.58 B | -0.1001 | -1 | 15.34 M |
| FITB | Fifth Third Bancorp | 18.6651 | 52.52 B | -0.2442 | -1.29 | 5.62 M |
| XEL | XCEL Energy Inc | 30.8104 | 49.93 B | -0.3315 | -1.06 | 2.49 M |
| ODFL | Old Dominion Freight Line Inc | 27.7157 | 49.32 B | -0.3509 | -1.25 | 1.03 M |
| FLEX | Flextronics Intl Ltd | 10.5978 | 44.38 B | -0.1382 | -1.29 | 2.3 M |
| MCHP | Microchip Technology | 27.6448 | 44.28 B | -0.3409 | -1.22 | 3.19 M |
| NTRA | Natera Inc | 9.71 | 38.64 B | -0.11 | -1.12 | 117.59 K |
| HBAN | Huntington Bcshs | 8.7204 | 37.62 B | -0.0938 | -1.06 | 10.14 M |
| ROP | Roper Industries | 175.9317 | 36.75 B | -1.4137 | -0.8 | 341.52 K |
| VOD | Vodafone Grp Plc ADR | 14.0876 | 35.97 B | -0.0709 | -0.5 | 5.8 M |
| NTRS | Northern Trust Corp | 64.6536 | 34.89 B | -0.3638 | -0.56 | 1.87 M |
| ON | On Semiconductor | 13.11 | 34.26 B | -0.15 | -1.13 | 8.53 M |
| STLD | Steel Dynamics Inc | 29.6978 | 33.89 B | -1.2281 | -3.97 | 2.65 M |
| MSTR | Strategy | 19.90 | 33.39 B | -0.351 | -1.73 | 786.6 K |
| ONC | BeiGene, Ltd. | 32.46 | 32.93 B | -0.34 | -1.04 | 26.7 K |
| ERIC | Ericsson ADR | 4.4797 | 32.82 B | -0.0693 | -1.52 | 2.51 M |
| KHC | Kraft Heinz Company | 57.2962 | 31.1 B | -0.3261 | -0.57 | 1.69 M |
| BIIB | Biogen Inc | 280.35 | 30.84 B | -3.26 | -1.15 | 1.42 M |
| CASY | Casey's General Stor | 107.3676 | 30.66 B | -1.6242 | -1.49 | 335.32 K |
| DXCM | Dexcom | 20.3975 | 30.09 B | -0.6425 | -3.05 | 7.15 M |
| TSEM | Tower Semiconductor | 20.12 | 28.31 B | -0.11 | -0.54 | 920.3 K |
| JBHT | J B Hunt Transport | 86.6515 | 28.14 B | -3.3702 | -3.74 | 2.37 M |
| WTW | Weight Watchers International, Inc | 110.4154 | 27.8 B | -0.5983 | -0.54 | 473.1 K |
| FISV | Fiserv Inc | 54.4726 | 27.58 B | -0.3636 | -0.66 | 1.26 M |
| TCOM | Trip.com Group Ltd ADR | 43.3294 | 27.55 B | -0.4478 | -1.02 | 2.03 M |
| CINF | Cincinnati Financial | 54.6269 | 27.27 B | -0.5081 | -0.92 | 628 K |
| TROW | T Rowe Price Group | 51.5092 | 25.47 B | -0.3824 | -0.74 | 1.67 M |
| FWONK | Liberty Media F1 Series K | 26.9068 | 25 B | -1.2371 | -4.4 | 2.06 M |
| DLTR | Dollar Tree Inc | 76.26 | 24.68 B | -1.05 | -1.36 | 2.03 M |
| PFG | Principal Financial Group Inc | 41.1939 | 24.44 B | -0.8337 | -1.98 | 1.52 M |
| CHRW | C.H. Robinson Ww | 59.163 | 24.25 B | -0.5483 | -0.92 | 1.2 M |
| EXPD | Expeditors Intl | 47.7538 | 23.8 B | -0.3582 | -0.74 | 857.9 K |
| WWD | Woodward Inc | 63.6204 | 23.48 B | -0.9243 | -1.43 | 282.77 K |
| FWONA | Liberty Media F1 Series A | 27.2862 | 23.12 B | -0.8386 | -2.98 | 1.42 M |
| MKSI | Mks Instruments Inc | 57.0369 | 22.42 B | -0.5578 | -0.97 | 270.1 K |
| CTSH | Cognizant Tech Sol | 49.9691 | 21.08 B | -0.6263 | -1.24 | 3.15 M |
| MTSI | Macom Technology S | 47.68 | 21.02 B | -0.36 | -0.75 | 292.22 K |
| ENTG | Entegris Inc | 17.4258 | 20.5 B | -0.1915 | -1.09 | 223.35 K |
| VTRS | Viatris Inc | 29.9475 | 20.18 B | -0.1945 | -0.65 | 4.06 M |
| SBAC | SBA Communications | 97.0258 | 19.63 B | -1.1926 | -1.21 | 507.7 K |
| LNT | Alliant Energy Corp | 27.8573 | 19.56 B | -0.3139 | -1.11 | 723.69 K |
| EWBC | East West Bancorp | 40.0089 | 18.65 B | -0.2838 | -0.7 | 494.14 K |
| GMAB | Genmab A/S ADR | 18.018 | 17.79 B | -0.324 | -1.77 | 8.5 K |
| NWS | News Cp Cl B | 11.1903 | 17.71 B | -0.0898 | -0.8 | 439.78 K |
| FITBI | Fifth Third Bancorp | 14.8468 | 17.35 B | -0.2906 | -1.92 | 28.08 K |
| AKAM | Akamai Technologies | 68.98 | 17.27 B | -0.62 | -0.89 | 1.41 M |
| NBIX | Neurocrine Bioscienc | 41.62 | 17.25 B | -0.42 | -1 | 1.22 M |
| CDW | CDW Corporation | 46.5191 | 17.16 B | -0.3667 | -0.78 | 351.5 K |
| LSCC | Lattice Semicond | 7.16 | 17.06 B | -0.05 | -0.69 | 959.7 K |
| PR | Permian Resources Corp | 16.2699 | 16.99 B | -0.2274 | -1.38 | 416.1 K |
| PAA | Plains All American Pipeline LP | 14.9852 | 16.76 B | -0.2456 | -1.61 | 3.12 M |
| LAMR | Lamar Advertis A | 47.4984 | 16.48 B | -0.388 | -0.81 | 1.03 M |
| TSCO | Tractor Supply Company | 13.1042 | 16.26 B | -0.2839 | -2.12 | 7.33 M |
| VNOM | Viper Energy LP | 8.9568 | 15.82 B | -0.5216 | -5.5 | 5.76 M |
| AMKR | Amkor Technology | 9.0012 | 15.62 B | -0.1674 | -1.83 | 2.16 M |
| NWSA | News Cp Cl A | 10.7888 | 15.61 B | -0.0896 | -0.82 | 2.31 M |
| PNFP | Pinnacle Finl Ptnrs | 56.6042 | 15.61 B | -0.5425 | -0.95 | 504.98 K |
| REG | Regency Centers Corp | 47.7318 | 15.4 B | -0.7619 | -1.57 | 464.3 K |
| MEDP | Medpace Holdings Inc | 34.37 | 15.36 B | -0.23 | -0.66 | 73.59 K |
| JAZZ | Jazz Pharma Plc | 124.42 | 15.21 B | -4.19 | -3.26 | 754.7 K |
| LOGI | Logitech Int S.A. | 21.7123 | 14.4 B | -0.257 | -1.17 | 291.6 K |
| NVMI | Nova Ltd | 14.23 | 14.35 B | -0.12 | -0.84 | 86.79 K |
| COO | Cooper Companies | 45.4211 | 14.26 B | -0.2672 | -0.58 | 1.07 M |
| EXEL | Exelixis Inc | 17.90 | 14 B | -0.12 | -0.67 | 2.47 M |
| ARCC | Ares Capital Corp | 7.0213 | 13.79 B | -0.0625 | -0.88 | 2.57 M |
| TTMI | TTM Technologies | 14.63 | 13.52 B | -0.16 | -1.08 | 1.63 M |
| LULU | Lululemon Athletica | 66.99 | 13.49 B | -1.51 | -2.2 | 1.37 M |
| TXRH | Texas Roadhouse Inc | 41.0926 | 12.98 B | -1.1851 | -2.8 | 588.82 K |
| GLPI | Gaming & Leisure | 16.9562 | 12.79 B | -0.1562 | -0.91 | 452.8 K |
| ALGN | Align Technology | 90.55 | 12.78 B | -3.87 | -4.1 | 2.11 M |
| MDGL | Madrigal Pharmaceuticals Inc | 15.72 | 12.58 B | -0.10 | -0.63 | 5.45 K |
| TRMB | Trimble Navigation | 29.96 | 12.53 B | -0.53 | -1.74 | 1.07 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 159.41 | 1.06 T | -1.08 | -0.67 | 3.17 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 239120.00 | 1.06 T | -1580.00 | -0.66 | 172 |
| LLY | Eli Lilly and Company | 66.3607 | 1.04 T | -0.5959 | -0.89 | 4.44 M |
| JPM | JP Morgan Chase & Company | 65.4991 | 919.47 B | -0.5033 | -0.76 | 16.56 M |
| WMT | Wal-Mart Stores | 19.2543 | 905.51 B | -0.1395 | -0.72 | 20.46 M |
| XOM | Exxon Mobil Corporation | 61.2269 | 604.96 B | -1.1201 | -1.8 | 16.38 M |
| HD | Home Depot | 108.2396 | 347.02 B | -0.6156 | -0.57 | 5.08 M |
| HSBC | HSBC Holdings Plc ADR | 25.8205 | 344.75 B | -0.1487 | -0.57 | 2.16 M |
| MS | Morgan Stanley | 32.4095 | 344.43 B | -0.313 | -0.96 | 15.04 M |
| GS | Goldman Sachs Group | 190.4983 | 323.17 B | -2.3708 | -1.23 | 4.56 M |
| MRK | Merck & Company | 43.3067 | 315.22 B | -0.6029 | -1.37 | 11.94 M |
| NVS | Novartis Ag ADR | 43.7779 | 291.42 B | -0.9075 | -2.03 | 6.31 M |
| BML-PG | Bank of America Corporation | 13.081 | 258.57 B | -0.1219 | -0.92 | 52.58 K |
| AXP | American Express Company | 67.6396 | 246.71 B | -0.7056 | -1.03 | 8.11 M |
| BML-PL | Bank of America Corporation | 13.9217 | 239.51 B | -0.1672 | -1.19 | 10.52 K |
| SHEL | Royal Dutch Shell Plc ADR | 54.52 | 235.84 B | -0.32 | -0.58 | 3.57 M |
| BML-PJ | Bank of America Corporation | 14.112 | 229.73 B | -0.3598 | -2.49 | 18.24 K |
| BAC-PE | Bank of America Corporation | 13.6724 | 227.99 B | -0.1222 | -0.89 | 45.55 K |
| NVO | Novo Nordisk A/S ADR | 31.2937 | 227.95 B | -0.3601 | -1.14 | 1.44 M |
| C | Citigroup Inc | 42.294 | 224.64 B | -0.5449 | -1.27 | 24.93 M |
| NEE | Nextera Energy | 25.6135 | 186.35 B | -0.161 | -0.62 | 4.73 M |
| TTE | Totalenergies Se ADR | 26.4429 | 175.23 B | -0.2766 | -1.04 | 3.35 M |
| DIS | Walt Disney Company | 100.3699 | 173.15 B | -0.8233 | -0.81 | 5.35 M |
| ABT | Abbott Laboratories | 34.1379 | 172.14 B | -0.3042 | -0.88 | 7.16 M |
| TJX | TJX Companies | 32.9687 | 171 B | -0.7026 | -2.09 | 8.4 M |
| WELL | Welltower Inc | 47.4696 | 170.47 B | -0.4861 | -1.01 | 1.77 M |
| BX | Blackstone Inc | 19.3212 | 157.64 B | -0.1779 | -0.91 | 4.03 M |
| RIO | Rio Tinto Plc ADR | 20.6257 | 147.45 B | -0.1535 | -0.74 | 1.83 M |
| DHR | Danaher Corp | 68.2547 | 145.1 B | -0.4996 | -0.73 | 3.31 M |
| PFE | Pfizer Inc | 19.622 | 143.28 B | -0.2043 | -1.03 | 27.56 M |
| COP | ConocoPhillips | 37.5568 | 137.47 B | -0.3088 | -0.82 | 4.92 M |
| GLW | Corning Inc | 19.1637 | 136.32 B | -0.1099 | -0.57 | 4.54 M |
| CB | Chubb Ltd | 111.0524 | 133.31 B | -0.5922 | -0.53 | 1.63 M |
| COF | Capital One Financial Corp | 73.8274 | 131.88 B | -0.4767 | -0.64 | 1.7 M |
| SONY | Sony Group Corp ADR | 5.5512 | 125.98 B | -0.0566 | -1.01 | 4.13 M |
| BMY | Bristol-Myers Squibb Company | 39.9892 | 123.57 B | -0.418 | -1.03 | 7.12 M |
| ENB | Enbridge Inc | 23.7757 | 123.29 B | -0.3125 | -1.3 | 1.76 M |
| SO | Southern Company | 33.4452 | 108.3 B | -0.3887 | -1.15 | 3.74 M |
| IBN | Icici Bank Ltd ADR | 6.6882 | 106.04 B | -0.1378 | -2.02 | 13.39 M |
| BP | BP Plc ADR | 21.9021 | 105.78 B | -0.1187 | -0.54 | 5.07 M |
| PNC | PNC Bank | 84.898 | 102.48 B | -0.5214 | -0.61 | 2.59 M |
| UPS | United Parcel Service | 80.5224 | 99.6 B | -0.4862 | -0.6 | 1.85 M |
| BN | Brookfield Corporation | 10.5748 | 98.95 B | -0.1229 | -1.15 | 2.69 M |
| MCK | Mckesson Corp | 137.0688 | 98.5 B | -2.2799 | -1.64 | 1.12 M |
| NEM | Newmont Mining Corp | 27.4519 | 96.97 B | -0.2593 | -0.94 | 6.27 M |
| KKR | KKR & Co. LP | 14.7518 | 95.81 B | -0.0866 | -0.58 | 1.93 M |
| CNQ | Canadian Natural Resources | 9.3234 | 89.39 B | -0.0891 | -0.95 | 6.29 M |
| MPC | Marathon Petroleum Corp | 36.417 | 89.29 B | -0.399 | -1.08 | 4.19 M |
| VLO | Valero Energy Corp | 45.855 | 89.16 B | -0.4719 | -1.02 | 3.64 M |
| SPG | Simon Property Group | 112.2816 | 86.82 B | -2.2404 | -1.96 | 1.94 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.4427 | 86.68 B | -0.0388 | -1.11 | 452.4 K |
| JCI | Johnson Controls Intl | 34.5865 | 86.18 B | -0.1775 | -0.51 | 3.19 M |
| HCA | Hca Holdings Inc | 72.9731 | 85.57 B | -1.0303 | -1.39 | 2.56 M |
| SHW | Sherwin-Williams Company | 86.8214 | 83.4 B | -1.1869 | -1.35 | 3.46 M |
| NGG | National Grid Transco Plc ADR | 34.5488 | 82.11 B | -0.2808 | -0.81 | 515.43 K |
| PSX | Phillips 66 | 58.2878 | 80.72 B | -0.8007 | -1.36 | 1.93 M |
| ICE | Intercontinental Exchange | 50.6305 | 80.17 B | -0.3111 | -0.61 | 1.89 M |
| RCL | Royal Caribbean Cruises Ltd | 76.5685 | 78.84 B | -0.8602 | -1.11 | 1.76 M |
| AON | AON Plc | 103.1547 | 78.73 B | -1.6261 | -1.55 | 1.98 M |
| AMT | American Tower Corp | 82.5546 | 78.7 B | -0.9723 | -1.16 | 1.75 M |
| CNI | Canadian National Railway | 57.6049 | 77.78 B | -0.7784 | -1.33 | 2.52 M |
| USB-PH | U.S. Bancorp | 17.6909 | 76.94 B | -0.3749 | -2.08 | 71.63 K |
| FDX | Fedex Corp | 160.214 | 75.92 B | -0.9122 | -0.57 | 1.06 M |
| CL | Colgate-Palmolive Company | 53.8487 | 75.27 B | -0.3454 | -0.64 | 2.77 M |
| TRP | Tc Energy Corp | 27.3906 | 72.82 B | -0.1414 | -0.51 | 678.6 K |
| SU | Suncor Energy Inc | 21.9721 | 71.65 B | -0.243 | -1.09 | 2.76 M |
| APO | Apollo Global Management Llc C | 14.5262 | 71.11 B | -0.2794 | -1.89 | 3.36 M |
| CRH | CRH Plc ADR | 27.2596 | 70.56 B | -0.2064 | -0.75 | 471.8 K |
| GS-PA | The Goldman Sachs Group Inc | 13.6892 | 70.36 B | -0.4165 | -2.95 | 50.77 K |
| ET | Energy Transfer LP | 8.1698 | 69.51 B | -0.1338 | -1.61 | 4.49 M |
| AEM | Agnico-Eagle Mines Ltd | 37.9141 | 68.65 B | -0.4194 | -1.09 | 1.81 M |
| MS-PA | Morgan Stanley | 16.9027 | 67.5 B | -0.5448 | -3.12 | 192.04 K |
| GS-PD | The Goldman Sachs Group Inc | 13.1863 | 67.18 B | -0.4037 | -2.97 | 197.5 K |
| URI | United Rentals | 106.9711 | 67.15 B | -0.552 | -0.51 | 1.61 M |
| MS-PI | Morgan Stanley | 18.3189 | 66.75 B | -0.204 | -1.1 | 95.22 K |
| TFC | Truist Financial Corp | 30.6866 | 66.34 B | -0.6165 | -1.97 | 7.01 M |
| APD | Air Products and Chemicals | 115.9968 | 66.2 B | -0.6857 | -0.59 | 1.24 M |
| NKE | Nike Inc | 49.4096 | 66 B | -0.3174 | -0.64 | 8.32 M |
| MS-PF | Morgan Stanley | 18.6691 | 64.4 B | -0.2544 | -1.34 | 77.02 K |
| TGT | Target Corporation | 49.6786 | 63.68 B | -1.1092 | -2.18 | 12.27 M |
| MS-PE | Morgan Stanley | 19.3477 | 63.58 B | -0.389 | -1.97 | 117.2 K |
| D | Dominion Resources | 50.4867 | 63.05 B | -0.3672 | -0.72 | 1.4 M |
| AFL | Aflac Inc | 28.0002 | 62.62 B | -0.2056 | -0.73 | 4.59 M |
| O | Realty Income Corp | 36.6704 | 61.31 B | -0.3718 | -1 | 1.49 M |
| SRE | Sempra | 38.0994 | 60.89 B | -0.6345 | -1.64 | 1.48 M |
| VALE | Vale S.A. ADR | 6.3825 | 60.54 B | -0.0912 | -1.41 | 22.85 M |
| OKE | Oneok Inc | 31.3443 | 58.59 B | -0.3361 | -1.06 | 999.8 K |
| MPLX | Mplx LP | 15.103 | 58.01 B | -0.1184 | -0.78 | 1.15 M |
| DAL | Delta Air Lines Inc | 44.55 | 56.96 B | -0.5378 | -1.19 | 7.01 M |
| DD | Du Pont De.Nemours Inc | 27.4096 | 54.4 B | -0.2977 | -1.07 | 6.86 M |
| NUE | Nucor Corp | 49.203 | 53.67 B | -1.8242 | -3.57 | 2.89 M |
| OXY | Occidental Petroleum Corp | 53.3933 | 53.36 B | -0.4584 | -0.85 | 3.9 M |
| LHX | L3Harris Technologies Inc | 84.0931 | 52.99 B | -0.7233 | -0.85 | 579 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.2807 | 52.86 B | -0.1484 | -1.11 | 69 K |
| ETR | Entergy Corp | 25.0006 | 52.6 B | -0.2849 | -1.13 | 2.52 M |
| VST | Vistra Energy Corp | 14.4205 | 51.44 B | -0.1452 | -1 | 925 K |
| STT | State Street Corp | 60.0853 | 51.38 B | -1.0682 | -1.75 | 2.24 M |
| SCHW-PD | The Charles Schwab Corporation | 17.5147 | 50.06 B | -0.3074 | -1.72 | 76.22 K |
| AZO | Autozone | 769.90 | 49.99 B | -8.40 | -1.08 | 255.53 K |
| DVN | Devon Energy Corp | 32.3607 | 49.63 B | -0.1895 | -0.58 | 2.6 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 25.9984 | -2.2285 | -7.89 | 47 | |
| HMMC | Hemlo Mining Corp. | 27.00 | -2.25 | -7.69 | 429 | |
| ERD | Erdene Resource Development Corp | 4.56 | -0.36 | -7.32 | 46.43 K | |
| PDV | Prime Dividend Corp Cl A | 5.3505 | -0.3785 | -6.61 | 2.41 K | |
| PPTA | Perpetua Resources Corp | 8.30 | -0.50 | -5.68 | 19.91 K | |
| AGF-B | AGF Management Limited | 3.6189 | -0.1668 | -4.41 | 970.24 K | |
| LGO | Largo Resources Ltd | 4.40 | -0.20 | -4.35 | 26.53 K | |
| SII | Sprott Inc | 17.5839 | -0.7297 | -3.98 | 12.83 K | |
| WFG | West Fraser Timber CO Ltd | 39.6632 | -1.4661 | -3.56 | 355.1 K | |
| FTU-PB | US Financial 15 Split Corp Pref B | 3.4563 | -0.1271 | -3.55 | 800 | |
| CFP | Canfor Corp | 14.36 | -0.48 | -3.23 | 282.2 K | |
| ATS | Ats Corp | 12.30 | -0.35 | -2.77 | 112.2 K | |
| ADEN | Adentra Inc | 14.1748 | -0.3739 | -2.57 | 50 K | |
| WPRT | Westport Fuel Systems Inc | 15.50 | -0.40 | -2.52 | 2.98 K | |
| CG | Centerra Gold Inc | 3.1756 | -0.0808 | -2.48 | 1.25 M | |
| CAS | Cascades Inc | 8.8375 | -0.2211 | -2.44 | 109.64 K | |
| OGC | Oceanagold Corp | 11.3619 | -0.2841 | -2.44 | 626.9 K | |
| MFC-PP | Manulife Financial Corp Pref Class 1 Series 4 | 8.6025 | -0.2058 | -2.34 | 4.77 K | |
| ALC | Algoma Central | 6.5838 | -0.1508 | -2.24 | 28.88 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.27 | -0.07 | -2.1 | 2.75 M | |
| III | Imperial Metals Corp | 7.14 | -0.15 | -2.06 | 7.87 K | |
| MRU | Metro Inc | 35.4085 | -0.7363 | -2.04 | 887.71 K | |
| SYZ | Sylogist Ltd | 7.8035 | -0.1473 | -1.85 | 12.9 K | |
| IFP | Interfor Corp | 13.5882 | -0.2536 | -1.83 | 94.1 K | |
| BTE | Baytex Energy Corp | 5.0434 | -0.0938 | -1.83 | 4.73 M | |
| WRG | Western Energy Services Corp | 387.60 | -7.20 | -1.82 | 332 | |
| GUD | Knight Therapeutics Inc | 10.06 | -0.18 | -1.76 | 157.3 K | |
| AOV | Amotiv Limited | 10.06 | -0.18 | -1.76 | 157.33 K | |
| RBA | Rb Global Inc | 34.8241 | -0.6137 | -1.73 | 145.19 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 10.0189 | -0.1728 | -1.7 | 15.94 K | |
| MRD | Melcor Dev | 9.7455 | -0.1625 | -1.64 | 2.87 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.9562 | -0.1127 | -1.59 | 112.29 K | |
| IVQ-U | Invesque Inc | 6.8279 | -0.1099 | -1.58 | 6.3 K | |
| FTT | Finning Intl | 20.377 | -0.3225 | -1.56 | 146.73 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 10.4467 | -0.1611 | -1.52 | 4.92 K | |
| TA | Transalta Corp | 6.6215 | -0.1009 | -1.5 | 1.05 M | |
| PXT | Parex Resources Inc | 10.6456 | -0.1584 | -1.47 | 527.4 K | |
| EMP-A | Empire Company Limited | 13.8939 | -0.2045 | -1.45 | 348.3 K | |
| CSU | Constellation Software Inc | 509.9277 | -7.3492 | -1.42 | 46.89 K | |
| CLS | Celestica Inc Sv | 15.96 | -0.23 | -1.42 | 160.7 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 9.5231 | -0.1359 | -1.41 | 1.7 K | |
| TC | Tucows Inc | 48.53 | -0.69 | -1.4 | 1.1 K | |
| GBT | Bmtc Group Inc | 10.2847 | -0.1443 | -1.38 | 3.9 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.42 | -0.09 | -1.38 | 100 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.2305 | -0.115 | -1.38 | 2.58 K | |
| TXG | Torex Gold Resources Inc | 26.8344 | -0.3684 | -1.35 | 351.84 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 10.2743 | -0.1379 | -1.32 | 3.52 K | |
| CPX | Capital Power Corp | 14.2915 | -0.1877 | -1.3 | 291.69 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 6.1104 | -0.0799 | -1.29 | 12.7 K | |
| TCL-A | Transcontinental Inc | 13.2737 | -0.1693 | -1.26 | 86.21 K | |
| MTL | Mullen Group Ltd | 12.3523 | -0.1544 | -1.23 | 72.8 K | |
| MTY | Mty Food Group Inc | 41.3895 | -0.5099 | -1.22 | 39.4 K | |
| DOO | Brp Inc | 25.1865 | -0.3068 | -1.2 | 54.7 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.2121 | -0.0992 | -1.19 | 5.12 K | |
| DRT | Dirtt Environmental Solutions Ltd | 5.8699 | -0.0703 | -1.18 | 38.24 K | |
| TGO | Terago Inc | 4.20 | -0.05 | -1.18 | 1.1 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 9.6528 | -0.1115 | -1.14 | 10.5 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.9796 | -0.1124 | -1.11 | 11.09 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 11.1846 | -0.1185 | -1.05 | 9.21 K | |
| BB | Blackberry Ltd | 9.44 | -0.10 | -1.05 | 1.09 M | |
| GAU | Galiano Gold Inc | 4.78 | -0.05 | -1.04 | 978.8 K | |
| X | TMX Group Ltd | 11.2118 | -0.1149 | -1.01 | 345.7 K | |
| BHC | Bausch Health Companies Inc | 19.86 | -0.20 | -1 | 1.06 M | |
| GIL | Gildan Activewear Inc | 27.6178 | -0.2748 | -0.99 | 572.9 K | |
| MUX | Mcewen Mining Inc | 5.5475 | -0.0551 | -0.98 | 41.37 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 14.7252 | -0.1462 | -0.98 | 4.33 K | |
| KPT | Kp Tissue Inc | 7.9906 | -0.0776 | -0.96 | 372 K | |
| CIGI | Colliers International Group Inc | 45.8578 | -0.4419 | -0.95 | 30.2 K | |
| EVT | Economic Investment | 5.73 | -0.0546 | -0.94 | 2 K | |
| MPCT-UN | Dream Impact Trust | 21.2857 | -0.2027 | -0.94 | 40.25 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.1148 | -0.1043 | -0.93 | 700 | |
| CNR | Canadian National Railway Co. | 76.7285 | -0.7033 | -0.91 | 1.73 M | |
| ADW-A | Andrew Peller Limited | 8.0048 | -0.0728 | -0.9 | 43.21 K | |
| TPX-B | Molson Coors Canada Inc | 102.5292 | -0.9173 | -0.89 | 766 | |
| BN-PFA | Brookfield Corporation | 12.1816 | -0.1072 | -0.87 | 10.24 K | |
| PIF | Polaris Infrastructure Inc | 7.3891 | -0.0646 | -0.87 | 31.3 K | |
| ENB | Enbridge Inc | 31.2587 | -0.27 | -0.86 | 1.04 M | |
| MRE | Martinrea International Inc | 6.9124 | -0.0597 | -0.86 | 142.25 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 11.9284 | -0.1025 | -0.85 | 1.55 K | |
| BRF-PC | Brookfield Renewable Power Inc Preferred Series 3 | 11.5798 | -0.0986 | -0.84 | 3.2 K | |
| WEED | Canopy Growth Corp | 97.00 | -0.80 | -0.82 | 62.38 K | |
| EIF | Exchange Income Corp | 24.3072 | -0.2002 | -0.82 | 72.6 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 8.9238 | -0.0732 | -0.81 | 1 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.4802 | -0.10 | -0.79 | 13.21 K | |
| CGI | CDN General Inv | 14.4084 | -0.115 | -0.79 | 5.01 K | |
| OTEX | Open Text Corp | 33.6992 | -0.267 | -0.79 | 478.8 K | |
| PSI | Pason Systems Inc | 12.7678 | -0.0999 | -0.78 | 100.45 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 48.1122 | -0.373 | -0.77 | 200 | |
| D-UN | Dream Office Real Estate Investment Trust | 30.6848 | -0.2376 | -0.77 | 129.75 K | |
| CGY | Calian Group Ltd | 20.7475 | -0.1578 | -0.75 | 7.88 K | |
| CJ | Cardinal Energy Ltd | 4.96 | -0.0376 | -0.75 | 165.2 K | |
| BNE | Bonterra Energy Corp | 21.4535 | -0.159 | -0.74 | 28.15 K | |
| BN | Brookfield Corporation | 14.0263 | -0.1036 | -0.73 | 1.4 M | |
| IMO | Imperial Oil | 35.1222 | -0.2538 | -0.72 | 469.69 K | |
| LNR | Linamar Corp | 49.7149 | -0.3589 | -0.72 | 138.51 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 22.1008 | -0.1563 | -0.7 | 284.08 K | |
| BDT | Bird Construction Inc | 5.5727 | -0.0391 | -0.7 | 242.5 K | |
| STN | Stantec Inc | 29.6118 | -0.2043 | -0.69 | 105.58 K | |
| HBP | Helix Biopharm | 7.25 | -0.05 | -0.68 | 4.24 K | |
| SU | Suncor Energy Inc | 29.2456 | -0.2013 | -0.68 | 2.12 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 4.1114 | 12.97 B | -0.1458 | -3.42 | 200 |
| ECEZ | Ecosciences Inc | 54.00 | 2.51 M | -5.00 | -8.47 | 314 |
| AJYG | AJ1G Inc | 4800.00 | 2.5 M | -720.00 | -13.04 | 1 |
| GTCH | GBT Technologies Inc | 5500.00 | 2.22 M | -50.00 | -0.9 | 0 |
| BLSP | Blue Sphere Corporation | 6.955 | 433.19 K | -0.182 | -2.55 | 1.5 K |
| TGHI | Touchpoint Group Holdings Inc | 45.03 | 344.25 K | -1.47 | -3.16 | 279 |
| BOTY | Lingerie Fighting Championships Inc | 33.00 | 182.89 K | -2.00 | -5.71 | 5.12 M |
| ASHI | Vapor Hub International Inc. | 5.00 | 60.28 K | -0.10 | -1.96 | 1.79 K |
| SGMD | Sugarmade Inc | 9.88 | 6.6 K | -0.12 | -1.2 | 1.1 K |
| CGIP | Celadon Group Inc | 8.423 | 5.66 K | -0.2492 | -2.87 | 257.48 K |
| CLAZF | Claritas Pharmaceuticals Inc | 9.826 | 3.66 K | -0.214 | -2.13 | 1.12 K |
| ZVOI | Zovio Inc | 11.40 | 3.42 K | -0.06 | -0.52 | 195.5 K |
| AFIIQ | Armstrong Flooring Inc | 20.10 | 2.18 K | -0.28 | -1.37 | 110.7 K |
| MDLM | Medley Management Inc | 70.3499 | 612 | -2.1758 | -3 | 1.58 K |
| CALIQ | China Auto Logistics Inc. | 3.479 | 484 | -0.151 | -4.16 | 3.43 K |
| YVRLF | Liquid Media Group Ltd. | 34.40 | 482 | -2.104 | -5.76 | 378 |
| PEHD | Perigee Holdings Inc. | 3.60 | 130 | -0.76 | -17.43 | 289 |
| SIRC | Solar Integrated Roofing Corporation | 126.00 | -10.50 | -7.69 | 253 | |
| CLABF | Core One Labs Inc | 47.2319 | -1.5744 | -3.23 | 119 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 18.00 | 8.16 M | -1.00 | -5.26 | 1.33 K |
| VCG | Visionary Copper and Gold Mines Inc. | 3.50 | -0.85 | -19.54 | 316.91 K | |
| SQG | Spackman Equities Group Inc | 3.50 | -0.50 | -12.5 | 2.72 K | |
| RTM | RT Minerals Corp | 8.00 | -1.00 | -11.11 | 1.24 K | |
| TM | Trigon Metals Inc | 9.125 | -0.875 | -8.75 | 2.48 K | |
| KORE | KORE Mining Ltd | 5.50 | -0.50 | -8.33 | 1.11 K | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | -0.50 | -7.14 | 4.18 K | |
| AEMC | Alaska Energy Metals Corporation | 4.50 | -0.30 | -6.25 | 5.49 K | |
| ERA | Elcora Advanced Materials Corp | 3.50 | -0.20 | -5.41 | 7.34 K | |
| WEC | Winchester Equity Corporation | 3.60 | -0.20 | -5.26 | 7.33 K | |
| AIS | A.I.S. Resources Limited | 5.40 | -0.30 | -5.26 | 1.91 K | |
| AXL | Arrow Exploration Corp | 3.4615 | -0.171 | -4.71 | 216 K | |
| OGW | Ongwe Minerals Inc. | 4.00 | -0.16 | -3.85 | 138 | |
| AVN | Avanti Energy Inc | 8.25 | -0.25 | -2.94 | 910 | |
| AUMB | 1911 Gold Corporation | 6.68 | -0.20 | -2.91 | 1.39 M | |
| KTN | Kootenay Silver Inc | 3.50 | -0.10 | -2.78 | 3.96 K | |
| KGS | Kingman Minerals Ltd | 18.00 | -0.50 | -2.7 | 520 | |
| KEEK | Personas Social Incorporated | 81.50 | -2.00 | -2.4 | 5.68 K | |
| LXM | Lux Metals Corp. | 10.20 | -0.20 | -1.92 | 450 | |
| GRZ | Gold Reserve Inc | 3.5386 | -0.069 | -1.91 | 14.25 K | |
| GBU | Gabriel Resources Ltd | 5.20 | -0.10 | -1.89 | 30.4 K | |
| RX | BioSyent Inc | 6.9135 | -0.1124 | -1.6 | 2 K | |
| CAMB | Cambria Gold Mines Inc. | 96.50 | -1.00 | -1.03 | 85.79 K |