Losers for 18 February 2020 from 00:00:00 until 23:59:59
Losers for 18 February 2020 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 113.0931 | 25.65 B | -1.9132 | -1.66 | 823.2 K |
| GSAT | Globalstar | 6.45 | 10.33 B | -0.15 | -2.27 | 39.72 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 9.5176 | 4.58 B | -0.6998 | -6.85 | 170 |
| SEB | Seaboard Corporation | 3704.2705 | 4.24 B | -29.5063 | -0.79 | 1.6 K |
| LEU | Centrus Energy Corp | 6.51 | 3.43 B | -0.51 | -7.26 | 20 K |
| NOG | Northern Oil and Gas | 12.7088 | 1.89 B | -0.1619 | -1.26 | 264.36 K |
| TMP | Tompkinstrustco | 69.9451 | 1.36 B | -1.0006 | -1.41 | 34.6 K |
| RLGT | Radiant Logistics | 4.76 | 450.05 M | -0.06 | -1.24 | 207.39 K |
| ELMD | Electromed Inc | 10.42 | 383.45 M | -0.54 | -4.93 | 145.5 K |
| BRBS | Blue Ridge Bankshare | 11.8173 | 317.39 M | -0.592 | -4.77 | 1.54 K |
| GTE | Gran Tierra Energy Inc | 8.909 | 211.1 M | -0.286 | -3.11 | 66.97 K |
| CMT | Core Molding Technologies Inc | 3.04 | 201.07 M | -0.04 | -1.3 | 12.3 K |
| INTT | Intest Corp | 5.67 | 191.61 M | -0.04 | -0.7 | 4.65 K |
| PED | Pedevco Corp | 23.40 | 166.53 M | -0.48 | -2.01 | 1.34 K |
| USBC | USBC, Inc. | 67.20 | 127.24 M | -0.80 | -1.18 | 1.36 K |
| ANVS | Annovis Bio Inc | 6.09 | 83.81 M | -0.66 | -9.78 | 117.26 K |
| IBIO | Ibio Inc | 165.00 | 80.48 M | -5.00 | -2.94 | 13.88 K |
| CVU | CPI Aerostructures | 4.20 | 69.75 M | -0.67 | -13.76 | 405.98 K |
| APT | Alpha Pro Tech | 5.03 | 56.19 M | -0.15 | -2.9 | 1.34 M |
| FSP | Franklin Street Properties | 5.859 | 53.37 M | -0.0742 | -1.25 | 722.8 K |
| UAVS | Ageagle Aerial Systems Inc | 540.00 | 50.01 M | -30.00 | -5.26 | 114 |
| GPUS | Hyperscale Data, Inc. | 278109.8438 | 48.31 M | -5382.7813 | -1.9 | 1 |
| MYO | Myomo Inc | 5.46 | 44.43 M | -0.29 | -5.04 | 325.8 K |
| INDO | Indonesia Energy Corp Ltd | 7.01 | 42.93 M | -0.33 | -4.5 | 500 |
| NNVC | Nanoviricides Inc | 7.04 | 34.47 M | -0.30 | -4.09 | 927.7 K |
| PLAG | Planet Green Holdings Corp | 20.30 | 32.74 M | -0.20 | -0.98 | 1.93 K |
| BATL | Battalion Oil Corp | 11.45 | 31.27 M | -0.45 | -3.78 | 2.2 K |
| ATNM | Actinium Pharmaceuticals Inc | 7.4355 | 30.15 M | -0.3285 | -4.23 | 82.71 K |
| CPHI | China Pharma Holdings | 42.00 | 27.7 M | -3.47 | -7.63 | 17.15 K |
| ACCS | Access Newswire Inc | 11.9263 | 27.29 M | -0.0937 | -0.78 | 1.61 K |
| MXC | Mexco Energy Corp | 3.4112 | 16.41 M | -0.0582 | -1.68 | 4.9 K |
| TOVX | Theriva Biologics Inc | 127.50 | 11.68 M | -2.50 | -1.92 | 684 |
| YCBD | Cbdmd Inc | 417.5996 | 7.47 M | -10.80 | -2.52 | 1.96 K |
| AMBO | Ambow Education Holding Ltd ADR | 23.00 | 7.35 M | -0.30 | -1.29 | 19 |
| DSS | Document Security Systems | 119.8598 | 6.26 M | -2.1811 | -1.79 | 338 |
| TOPS | Top Ships Inc | 3780.00 | 4.32 M | -60.00 | -1.56 | 57 |
| SBEV | Splash Beverage Group Inc | 88.80 | 3.2 M | -13.20 | -12.94 | 63 |
| MI | Nft Limited Class A Ordinary Share | 67.85 | 2.25 M | -1.40 | -2.02 | 334 |
| VTAK | Catheter Precision Inc | 463125.00 | 2.06 M | -38000.00 | -7.58 | 0 |
| IPB | Merrill Lynch & Company | 20.748 | -0.5977 | -2.8 | 1.95 K | |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.8028 | -0.2624 | -1.25 | 1 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 20.8444 | -0.243 | -1.15 | 420 |
Canadian Securities Exchange (CN) CAD
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 77.0787 | 4.59 T | -1.4376 | -1.83 | 152.53 M |
| AVGO | Broadcom Inc. | 26.6801 | 1.78 T | -0.6027 | -2.21 | 26.69 M |
| MU | Micron Technology | 56.3228 | 1.11 T | -0.7315 | -1.28 | 21.51 M |
| ASML | ASML Holding N.V. ADR | 292.5334 | 703.41 B | -6.7366 | -2.25 | 757.3 K |
| INTC | Intel Corp | 58.631 | 614.18 B | -1.0017 | -1.68 | 12.77 M |
| AMAT | Applied Materials | 61.6867 | 470.65 B | -1.4011 | -2.22 | 10.22 M |
| CSCO | Cisco Systems Inc | 38.7351 | 449.24 B | -0.3159 | -0.81 | 18.55 M |
| LRCX | Lam Research Corp | 30.2697 | 437.95 B | -1.2988 | -4.11 | 27.49 M |
| KLAC | K L A-Tencor Corp | 157.2759 | 304.77 B | -6.552 | -4 | 1.78 M |
| TXN | Texas Instruments | 110.1204 | 276.21 B | -0.8139 | -0.73 | 3.09 M |
| MRVL | Marvell Technology Inc | 24.1267 | 218.06 B | -0.3211 | -1.31 | 6.08 M |
| WDC | Western Digital Cp | 50.746 | 199.04 B | -0.6983 | -1.36 | 3.51 M |
| AMGN | Amgen Inc | 184.3133 | 197.77 B | -1.4882 | -0.8 | 1.94 M |
| QCOM | Qualcomm Inc | 76.5769 | 196.55 B | -1.3657 | -1.75 | 7.25 M |
| PEP | Pepsico Inc | 120.1853 | 195.87 B | -1.1474 | -0.95 | 4.94 M |
| VZ | Verizon Communications Inc | 40.2128 | 175.67 B | -0.4166 | -1.03 | 12.43 M |
| IBKR | Interactive Brokers | 13.654 | 162.82 B | -0.0797 | -0.58 | 1.39 M |
| GILD | Gilead Sciences Inc | 52.8466 | 160.92 B | -0.4337 | -0.81 | 9.9 M |
| HON | Honeywell International Inc. Common Stock | 148.506 | 146.49 B | -1.1505 | -0.77 | 1.93 M |
| BKNG | Booking Holdings Inc | 77.6015 | 140.28 B | -0.5764 | -0.74 | 9.09 M |
| PDD | Pinduoduo Inc ADR | 36.44 | 119.2 B | -0.68 | -1.83 | 6.62 M |
| EQIX | Equinix Inc | 572.6137 | 98.51 B | -4.502 | -0.78 | 427.9 K |
| ADP | Automatic Data Processing, Inc. | 157.0431 | 95.73 B | -1.1521 | -0.73 | 1.51 M |
| MELI | MercadoLibre Inc | 728.45 | 91.54 B | -6.56 | -0.89 | 914.88 K |
| NTES | Netease Inc ADR | 62.8098 | 83.92 B | -0.3383 | -0.54 | 2.67 M |
| NXPI | Nxp Semiconductors | 120.4535 | 70.82 B | -2.8883 | -2.34 | 1.92 M |
| PCAR | Paccar Inc | 40.2088 | 66.26 B | -0.2382 | -0.59 | 2.15 M |
| MPWR | Monolithic Power Sys | 176.8605 | 66.14 B | -5.5922 | -3.07 | 331.3 K |
| COHR | Coherent Inc | 35.77 | 65.68 B | -1.48 | -3.97 | 1.09 M |
| TER | Teradyne Inc | 65.678 | 59.41 B | -2.6996 | -3.95 | 4.03 M |
| LITE | Lumentum Hld | 84.68 | 56.89 B | -2.32 | -2.67 | 1.61 M |
| NBIS | Nebius Group N.V. | 45.41 | 54.09 B | -1.16 | -2.49 | 5.81 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.7187 | 52.83 B | -0.9067 | -4.87 | 6.98 M |
| FITB | Fifth Third Bancorp | 22.8297 | 51.21 B | -0.2811 | -1.22 | 2.79 M |
| FLEX | Flextronics Intl Ltd | 9.6086 | 50.8 B | -0.2691 | -2.72 | 3.41 M |
| EBAY | Ebay Inc | 34.0975 | 50.47 B | -0.2431 | -0.71 | 15.22 M |
| FANG | Diamondback Energy | 57.917 | 48.87 B | -0.3185 | -0.55 | 2.28 M |
| MCHP | Microchip Technology | 47.4152 | 47.48 B | -1.0639 | -2.19 | 2.19 M |
| GRMN | Garmin Ltd | 84.5745 | 47.29 B | -0.9231 | -1.08 | 1.22 M |
| IDXX | Idexx Laboratories | 286.75 | 44.57 B | -2.03 | -0.7 | 455.26 K |
| ADSK | Autodesk Inc | 207.06 | 43.82 B | -1.89 | -0.9 | 1.34 M |
| PYPL | PayPal Holdings | 121.6198 | 39.77 B | -0.7161 | -0.59 | 5.09 M |
| TRI | Thomson Reuters Corporation Common Shares | 72.2176 | 38.35 B | -0.372 | -0.51 | 235.1 K |
| KMB | Kimberly-Clark Corp | 114.893 | 37.51 B | -1.3738 | -1.18 | 1.38 M |
| ON | On Semiconductor | 21.11 | 36.82 B | -0.33 | -1.54 | 5.02 M |
| ROP | Roper Industries | 375.9727 | 36.76 B | -3.2833 | -0.87 | 319.48 K |
| HBAN | Huntington Bcshs | 10.3881 | 36.27 B | -0.127 | -1.21 | 6.39 M |
| ERIC | Ericsson ADR | 7.2728 | 36.14 B | -0.0728 | -0.99 | 4.84 M |
| MSTR | Strategy | 14.797 | 35.78 B | -0.087 | -0.58 | 234.06 K |
| RYAAY | Ryanair Hlds Plc ADR | 34.2122 | 34.9 B | -0.2664 | -0.77 | 1.03 M |
| NTAP | Netapp Inc | 45.3178 | 32.04 B | -0.687 | -1.49 | 2.64 M |
| EXPE | Expedia Group Inc | 119.4265 | 32.02 B | -1.6765 | -1.38 | 3.22 M |
| CASY | Casey's General Stor | 166.4861 | 29.92 B | -0.9634 | -0.58 | 226.37 K |
| SATS | Echostar Corp | 40.06 | 29.42 B | -0.58 | -1.43 | 387.43 K |
| CINF | Cincinnati Financial | 96.8061 | 29.33 B | -1.1564 | -1.18 | 472.2 K |
| CPRT | Copart Inc | 25.61 | 27.07 B | -0.20 | -0.77 | 8.25 M |
| TSEM | Tower Semiconductor | 21.82 | 26.05 B | -2.28 | -9.46 | 1.46 M |
| MTSI | Macom Technology S | 29.20 | 25 B | -0.43 | -1.45 | 472.87 K |
| MKSI | Mks Instruments Inc | 108.7092 | 24.86 B | -3.9524 | -3.51 | 491.5 K |
| FWONK | Liberty Media F1 Series K | 44.9318 | 24.8 B | -0.3479 | -0.77 | 500.16 K |
| FCNCA | First Citizens Bancs | 514.1601 | 24.53 B | -7.4689 | -1.43 | 56.8 K |
| PFG | Principal Financial Group Inc | 43.4971 | 24.31 B | -0.8658 | -1.95 | 1.32 M |
| INSM | Insmed Inc | 30.435 | 24.18 B | -0.205 | -0.67 | 901.54 K |
| FWONA | Liberty Media F1 Series A | 42.38 | 22.95 B | -0.3084 | -0.72 | 133.66 K |
| TW | Tradeweb Markets Inc | 47.5551 | 22.33 B | -0.5742 | -1.19 | 1.17 M |
| ENTG | Entegris Inc | 55.0872 | 22.11 B | -1.7191 | -3.03 | 853.82 K |
| STRL | Sterling Constructio | 14.76 | 22.01 B | -0.10 | -0.67 | 114.39 K |
| ROKU | Roku Inc | 127.15 | 21.1 B | -3.10 | -2.38 | 19.48 M |
| VTRS | Viatris Inc | 17.2472 | 19.56 B | -0.5025 | -2.83 | 4.44 M |
| SBAC | SBA Communications | 268.4162 | 19.15 B | -2.6591 | -0.98 | 581.2 K |
| LSCC | Lattice Semicond | 19.81 | 18.81 B | -0.96 | -4.62 | 1.96 M |
| EWBC | East West Bancorp | 40.157 | 18.03 B | -0.8142 | -1.99 | 987.11 K |
| AMKR | Amkor Technology | 11.2143 | 17.32 B | -0.53 | -4.51 | 2.1 M |
| CDW | CDW Corporation | 124.7898 | 17.14 B | -3.1644 | -2.47 | 1 M |
| NDSN | Nordson Corp | 161.2885 | 16.36 B | -4.5887 | -2.77 | 309.4 K |
| SITM | Sitime Corp | 28.00 | 16.25 B | -0.85 | -2.95 | 113.8 K |
| GEN | Gen Digital Inc | 17.9644 | 16.02 B | -0.1137 | -0.63 | 7.96 M |
| SSNC | SS&C Technologies | 59.9051 | 15.73 B | -1.4728 | -2.4 | 1.51 M |
| TTMI | TTM Technologies | 13.53 | 15.51 B | -0.16 | -1.17 | 964.78 K |
| JAZZ | Jazz Pharma Plc | 136.83 | 15.34 B | -4.02 | -2.85 | 415.5 K |
| ABTC | American Bitcoin Corp | 13760.00 | 15.25 B | -420.00 | -2.96 | 32 |
| BBIO | Bridgebio Pharma Inc | 34.07 | 15.23 B | -0.58 | -1.67 | 248.9 K |
| NVMI | Nova Ltd | 38.03 | 14.84 B | -1.93 | -4.83 | 132.87 K |
| VNOM | Viper Energy LP | 16.0657 | 14.53 B | -0.2141 | -1.32 | 574.29 K |
| NWSA | News Cp Cl A | 13.5821 | 14.5 B | -0.0937 | -0.69 | 1.71 M |
| CHKP | Check Point Software | 116.40 | 14.45 B | -0.70 | -0.6 | 960.64 K |
| LECO | Lincoln Elec Hld | 82.485 | 14.4 B | -1.1472 | -1.37 | 317.3 K |
| LOGI | Logitech Int S.A. | 38.7961 | 13.98 B | -0.8193 | -2.07 | 262.08 K |
| ALGN | Align Technology | 269.93 | 13.49 B | -5.02 | -1.83 | 639.33 K |
| ERIE | Erie Indemnity Company | 143.0841 | 13.45 B | -1.2798 | -0.89 | 57.9 K |
| ICLR | Icon Plc | 173.69 | 13.09 B | -1.59 | -0.91 | 224.25 K |
| VICR | Vicor Cp | 55.47 | 13 B | -1.16 | -2.05 | 141.24 K |
| SMTC | Semtech Corp | 48.87 | 12.94 B | -1.55 | -3.07 | 330.36 K |
| HTHT | Huazhu Group Ltd ADR | 31.8438 | 12.94 B | -1.2647 | -3.82 | 1.86 M |
| ZBRA | Zebra Technologies | 236.66 | 12.87 B | -2.11 | -0.88 | 521.63 K |
| COKE | Coca Cola Bot Cons | 26.4149 | 12.51 B | -0.3341 | -1.25 | 424.84 K |
| PIRBF | Piraeus Bank S.A. | 50.0191 | 12.45 B | -1.9705 | -3.79 | 18 |
| AEIS | Advanced Energy | 70.5944 | 12.44 B | -4.7652 | -6.32 | 433.4 K |
| ARWR | Arrowhead Pharma | 40.55 | 12.19 B | -0.72 | -1.74 | 990.12 K |
| AAL | American Airlines Group | 28.63 | 11.74 B | -0.57 | -1.95 | 10.49 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 50.4147 | 2.34 T | -1.8037 | -3.45 | 10.99 M |
| JPM | JP Morgan Chase & Company | 115.1726 | 904.92 B | -1.5454 | -1.32 | 9 M |
| JNJ | Johnson & Johnson | 125.3037 | 624.26 B | -0.8318 | -0.66 | 7.23 M |
| XOM | Exxon Mobil Corporation | 49.7228 | 565.54 B | -0.6394 | -1.27 | 18.95 M |
| CAT | Caterpillar Inc | 120.8713 | 446.74 B | -1.2479 | -1.02 | 3.87 M |
| BAC | Bank of America Corporation | 29.4118 | 425.09 B | -0.4978 | -1.66 | 40.32 M |
| GE | General Electric Company | 61.7167 | 395.66 B | -0.3872 | -0.62 | 8.82 M |
| KO | Coca-Cola Company | 49.1837 | 356.93 B | -0.347 | -0.7 | 10.08 M |
| MS | Morgan Stanley | 45.752 | 350.31 B | -0.2637 | -0.57 | 6.9 M |
| PG | Procter & Gamble Company | 113.0788 | 347.68 B | -1.1501 | -1.01 | 6.77 M |
| HSBC | HSBC Holdings Plc ADR | 26.4259 | 338.64 B | -1.564 | -5.59 | 9.25 M |
| GS | Goldman Sachs Group | 201.1549 | 311.32 B | -3.3381 | -1.63 | 2.74 M |
| PM | Philip Morris International Inc | 63.8476 | 287.96 B | -0.774 | -1.2 | 3.61 M |
| RTX | Raytheon Technologies | 83.2624 | 271.18 B | -1.1999 | -1.42 | 4.55 M |
| WFC | Wells Fargo & Company | 40.2609 | 267.61 B | -1.0538 | -2.55 | 22.42 M |
| C | Citigroup Inc | 62.1702 | 245.36 B | -0.9696 | -1.54 | 10.34 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.9794 | 238.73 B | -0.039 | -0.97 | 573.8 K |
| TM | Toyota Motor Corp Ltd | 124.3701 | 234.34 B | -0.6871 | -0.55 | 277.25 K |
| SHEL | Royal Dutch Shell Plc ADR | 50.21 | 216.6 B | -0.28 | -0.55 | 3.78 M |
| APH | Amphenol Corp | 23.9074 | 205.22 B | -0.6319 | -2.58 | 5.96 M |
| TMO | Thermo Fisher Scientific Inc | 331.8408 | 192.35 B | -1.7902 | -0.54 | 1.46 M |
| SCHW | The Charles Schwab Corp | 42.8541 | 174.99 B | -0.4585 | -1.06 | 8.17 M |
| DE | Deere & Company | 152.715 | 171.48 B | -1.6254 | -1.05 | 1.18 M |
| TTE | Totalenergies Se ADR | 31.9017 | 169.65 B | -0.3606 | -1.12 | 1.98 M |
| UNP | Union Pacific Corp | 158.588 | 167.78 B | -1.6547 | -1.03 | 3.16 M |
| GLW | Corning Inc | 23.585 | 167.65 B | -0.5228 | -2.17 | 4.38 M |
| ABT | Abbott Laboratories | 79.3773 | 166.57 B | -0.6966 | -0.87 | 4.49 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.3517 | 162.07 B | -0.0778 | -1.43 | 791.7 K |
| BX | Blackstone Inc | 49.8738 | 150.85 B | -0.7887 | -1.56 | 4.54 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.7891 | 145.09 B | -0.0614 | -1.59 | 11.57 M |
| SCCO | Southern Copper Corp | 28.3108 | 145.06 B | -0.816 | -2.8 | 863.15 K |
| CB | Chubb Ltd | 147.1426 | 138.28 B | -0.9539 | -0.64 | 1.37 M |
| DHR | Danaher Corp | 141.3441 | 137.04 B | -1.6806 | -1.18 | 2.16 M |
| PFE | Pfizer Inc | 25.356 | 135.19 B | -0.1326 | -0.52 | 17.99 M |
| BTI | British American Tobacco Industries ADR | 26.7268 | 132.77 B | -0.2041 | -0.76 | 1.29 M |
| COP | ConocoPhillips | 47.0643 | 126.19 B | -0.2583 | -0.55 | 3.94 M |
| LOW | Lowe's Companies | 110.4426 | 125.54 B | -1.9627 | -1.75 | 3.43 M |
| SONY | Sony Group Corp ADR | 12.409 | 124.63 B | -0.4078 | -3.18 | 11.74 M |
| LMT | Lockheed Martin Corp | 368.1177 | 124.04 B | -1.9439 | -0.53 | 776.1 K |
| PH | Parker-Hannifin Corp | 193.4404 | 122.48 B | -1.1575 | -0.59 | 800.2 K |
| ENB | Enbridge Inc | 27.8533 | 116.76 B | -0.4289 | -1.52 | 5.69 M |
| HWM | Howmet Aerospace Inc | 25.087 | 111.19 B | -0.1361 | -0.54 | 2.92 M |
| TT | Trane Technologies Plc | 103.1146 | 107.71 B | -1.1239 | -1.08 | 1.52 M |
| MDT | Medtronic Inc | 93.9956 | 106.32 B | -3.8963 | -3.98 | 12.05 M |
| CM | Canadian Imperial Bank of Commerce | 28.5978 | 105.3 B | -0.2675 | -0.93 | 1.35 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.1809 | 104.79 B | -0.0229 | -0.54 | 20.75 M |
| PNC | PNC Bank | 120.3757 | 101.67 B | -2.1787 | -1.78 | 2.12 M |
| PWR | Quanta Services | 39.7557 | 101.15 B | -0.3465 | -0.86 | 1.23 M |
| BN | Brookfield Corporation | 22.5112 | 98.19 B | -0.14 | -0.62 | 4.79 M |
| USB | U.S. Bancorp | 41.5881 | 97.87 B | -0.5273 | -1.25 | 5.59 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.7529 | 95.04 B | -0.1135 | -2.94 | 910.5 K |
| ING | ING Groep N.V. ADR | 7.8529 | 94.47 B | -0.2164 | -2.68 | 1.88 M |
| HCA | Hca Holdings Inc | 140.9555 | 92.52 B | -1.2742 | -0.9 | 1.4 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.8318 | 91.37 B | -0.0848 | -2.17 | 24.28 M |
| NET | Cloudflare Inc Cl A | 17.50 | 87.87 B | -0.25 | -1.41 | 2.76 M |
| FCX | Freeport-Mcmoran Inc | 11.2226 | 87.69 B | -0.2054 | -1.8 | 16.42 M |
| SHW | Sherwin-Williams Company | 183.4538 | 86.11 B | -1.1572 | -0.63 | 1.24 M |
| MMM | 3M Company | 107.0069 | 83.01 B | -1.4345 | -1.32 | 2.96 M |
| EMR | Emerson Electric Company | 62.6731 | 79.29 B | -1.816 | -2.82 | 4.29 M |
| ITW | Illinois Tool Works Inc | 160.9061 | 78.91 B | -1.1908 | -0.73 | 778.72 K |
| EPD | Enterprise Products Partners LP | 16.342 | 78.9 B | -0.1888 | -1.14 | 7.05 M |
| MPC | Marathon Petroleum Corp | 47.0708 | 78.53 B | -1.0669 | -2.22 | 5.26 M |
| CP | Canadian Pacific Railway | 51.1002 | 78.12 B | -0.4011 | -0.78 | 1.35 M |
| AEM | Agnico-Eagle Mines Ltd | 42.9989 | 77.48 B | -0.2515 | -0.58 | 5.67 M |
| HLT | Hilton Inc | 110.3226 | 77.27 B | -1.2813 | -1.15 | 1.81 M |
| RCL | Royal Caribbean Cruises Ltd | 107.8355 | 77.18 B | -1.6938 | -1.55 | 2.98 M |
| ICE | Intercontinental Exchange | 88.8076 | 76.29 B | -0.6093 | -0.68 | 2.66 M |
| AMT | American Tower Corp | 212.1526 | 75.53 B | -2.7848 | -1.3 | 2 M |
| TDG | Transdigm Group Inc | 530.503 | 75.29 B | -4.3749 | -0.82 | 230.4 K |
| CL | Colgate-Palmolive Company | 65.6393 | 74.73 B | -0.535 | -0.81 | 4.37 M |
| CNI | Canadian National Railway | 81.7115 | 73.8 B | -1.0753 | -1.3 | 832.07 K |
| NWG | Natwest Group Plc ADR | 3.662 | 73.11 B | -0.068 | -1.82 | 1.25 M |
| NSC | Norfolk Southern Corp | 183.1274 | 72.3 B | -1.1709 | -0.64 | 977.6 K |
| TRV | The Travelers Companies Inc | 119.1815 | 72.12 B | -1.649 | -1.36 | 1.21 M |
| CRH | CRH Plc ADR | 32.3044 | 71.88 B | -0.8436 | -2.54 | 641 K |
| PSX | Phillips 66 | 68.8207 | 71.1 B | -1.1496 | -1.64 | 4.54 M |
| DB | Deutsche Bank Ag | 9.6081 | 70.86 B | -0.2961 | -2.99 | 6.4 M |
| GM | General Motors Company | 32.7223 | 70.19 B | -0.3328 | -1.01 | 10.53 M |
| EOG | Eog Resources | 57.1883 | 68.92 B | -0.2992 | -0.52 | 2.52 M |
| MFC | Manulife Financial Corp | 14.0418 | 68.89 B | -0.0932 | -0.66 | 1.72 M |
| URI | United Rentals | 149.13 | 68.89 B | -2.7893 | -1.84 | 847.9 K |
| SLB | Schlumberger N.V. | 29.4697 | 68.35 B | -0.6743 | -2.24 | 11.79 M |
| GS-PD | The Goldman Sachs Group Inc | 16.8397 | 67.07 B | -0.1314 | -0.77 | 189.24 K |
| NKE | Nike Inc | 98.6104 | 64.18 B | -1.4888 | -1.49 | 4.92 M |
| AJG | Arthur J. Gallagher & Company | 100.8567 | 64.18 B | -0.6041 | -0.6 | 612.4 K |
| TFC | Truist Financial Corp | 40.4279 | 64.06 B | -0.6961 | -1.69 | 4.27 M |
| ALL | Allstate Corp | 107.0354 | 63.94 B | -1.0936 | -1.01 | 1.66 M |
| STM | Stmicroelectronics N.V. ADR | 28.7948 | 63.45 B | -0.8544 | -2.88 | 3.13 M |
| FIX | Comfort Systems USA | 46.8094 | 63.09 B | -0.6861 | -1.44 | 152.98 K |
| AFL | Aflac Inc | 44.9361 | 61.32 B | -0.563 | -1.24 | 2.21 M |
| TEL | TE Connectivity Ltd | 84.3889 | 58.42 B | -1.2111 | -1.41 | 1.65 M |
| MET | Metlife Inc | 42.4491 | 58.21 B | -0.3686 | -0.86 | 4.55 M |
| MPLX | Mplx LP | 12.9068 | 57.81 B | -0.1138 | -0.87 | 3.89 M |
| CAH | Cardinal Health | 50.1799 | 55.63 B | -0.5187 | -1.02 | 2.28 M |
| KEYS | Keysight Technologies Inc Comm | 97.60 | 54.64 B | -0.56 | -0.57 | 1.56 M |
| AME | Amtek Inc | 96.3547 | 54.35 B | -0.8344 | -0.86 | 1.76 M |
| ROK | Rockwell Automation Inc | 179.2059 | 53.73 B | -1.7493 | -0.97 | 560.74 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.6003 | 53.37 B | -0.2289 | -1.54 | 1.34 M |
| HEI | Heico Corp | 127.8937 | 51.02 B | -0.9833 | -0.76 | 343.7 K |
| MT | Arcelormittal ADR | 15.3559 | 49.44 B | -0.6653 | -4.15 | 4.2 M |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 18.00 | -2.25 | -11.11 | 448 | |
| HUT | Hut 8 Corp | 8.05 | -1.00 | -11.05 | 159.4 K | |
| BBD-A | Bombardier Inc | 38.00 | -4.50 | -10.59 | 895.55 K | |
| BBD-B | Bombardier Inc Series B | 37.25 | -4.00 | -9.7 | 1.61 M | |
| ALYA | Alithya Group | 3.53 | -0.36 | -9.25 | 50.6 K | |
| HFPC-U | Helios Fairfax Partners Corporation | 5.12 | -0.38 | -6.91 | 17.34 K | |
| QRC | Queens Road Capital Investment Ltd | 5.6716 | -0.349 | -5.8 | 8.45 K | |
| TOY | Spin Master Corp | 29.9786 | -1.6903 | -5.34 | 75.3 K | |
| BU | Burcon Nutrascience Corp | 26.4682 | -1.4888 | -5.33 | 24.46 K | |
| IFP | Interfor Corp | 14.3395 | -0.77 | -5.1 | 575.4 K | |
| CFP | Canfor Corp | 13.19 | -0.65 | -4.7 | 298.3 K | |
| DOL | Dollarama Inc | 40.834 | -1.9524 | -4.56 | 1.92 M | |
| IPCO | International Petroleum Corp | 4.95 | -0.23 | -4.44 | 34.3 K | |
| FTG | Firan Technology Group Corp | 3.46 | -0.16 | -4.42 | 48.19 K | |
| CRDL | Cardiol Therapeutics Inc | 3.95 | -0.17 | -4.13 | 19 K | |
| DPM | Dundee Precious Metals Inc | 4.9529 | -0.2104 | -4.07 | 618.88 K | |
| MDNA | Medicenna Therapeutics Corp | 3.40 | -0.14 | -3.95 | 88.2 K | |
| FTS-PI | Fortis Inc Pref I | 8.7176 | -0.3379 | -3.73 | 3.5 K | |
| LGO | Largo Resources Ltd | 10.60 | -0.40 | -3.64 | 29.85 K | |
| LUN | Lundin Mining Corp | 5.8393 | -0.2147 | -3.55 | 1.72 M | |
| CCL-A | CCL Industries Inc | 52.2048 | -1.8528 | -3.43 | 800 | |
| GTE | Gran Tierra Energy Inc | 11.80 | -0.40 | -3.28 | 21.57 K | |
| FM | First Quantum Minerals Ltd | 11.6386 | -0.3748 | -3.12 | 1.82 M | |
| OVV | Ovintiv Inc | 16.9292 | -0.5316 | -3.04 | 643.43 K | |
| ERO | Ero Copper Corp | 17.25 | -0.54 | -3.04 | 95.2 K | |
| WEED | Canopy Growth Corp | 290.80 | -9.00 | -3 | 219.89 K | |
| TECK-B | Teck Resources Limited | 15.8871 | -0.4867 | -2.97 | 1.74 M | |
| WFG | West Fraser Timber CO Ltd | 55.6708 | -1.6983 | -2.96 | 374.1 K | |
| MTY | Mty Food Group Inc | 47.5313 | -1.3959 | -2.85 | 200.9 K | |
| BNE | Bonterra Energy Corp | 3.1069 | -0.0891 | -2.79 | 113.09 K | |
| UNI | Unisync Corp Class B | 3.50 | -0.10 | -2.78 | 12.7 K | |
| MAL | Magellan Aero | 11.6113 | -0.33 | -2.76 | 18.34 K | |
| CXI | Currency Exchange International Corp | 17.60 | -0.50 | -2.76 | 1.1 K | |
| XAU | Goldmoney Inc | 8.85 | -0.25 | -2.75 | 30.3 K | |
| HLF | High Liner | 6.6014 | -0.1838 | -2.71 | 22.7 K | |
| AC | Air Canada | 45.00 | -1.22 | -2.64 | 3.61 M | |
| MTL | Mullen Group Ltd | 6.7043 | -0.1758 | -2.56 | 169.3 K | |
| CLS | Celestica Inc Sv | 10.42 | -0.27 | -2.53 | 194.5 K | |
| SES | Secure Energy Services Inc | 3.9361 | -0.0992 | -2.46 | 144.18 K | |
| ACD | Accord Financial | 8.3359 | -0.2039 | -2.39 | 2.4 K | |
| LNR | Linamar Corp | 38.4424 | -0.9027 | -2.29 | 167.62 K | |
| USA | Americas Silver Corp | 9.85 | -0.225 | -2.23 | 510.32 K | |
| ADW-A | Andrew Peller Limited | 7.9552 | -0.1747 | -2.15 | 60.1 K | |
| LNF | Leons Furniture | 11.8755 | -0.259 | -2.13 | 8.86 K | |
| BCT | Briacell Therapeutics Corp | 3491.217 | -74.2813 | -2.08 | 3 | |
| BDT | Bird Construction Inc | 5.1204 | -0.1074 | -2.05 | 41.4 K | |
| KXS | Kinaxis Inc | 113.92 | -2.38 | -2.05 | 49.5 K | |
| DXT | Dexterra Group Inc | 3.7063 | -0.0741 | -1.96 | 20.96 K | |
| ENB | Enbridge Inc | 36.3573 | -0.7213 | -1.95 | 9.85 M | |
| HBM | Hudbay Minerals Inc | 3.9814 | -0.0787 | -1.94 | 911 K | |
| MDI | Major Drilling Grp | 5.25 | -0.10 | -1.87 | 72.77 K | |
| WPK | Winpak Ltd | 40.3368 | -0.7666 | -1.87 | 24.38 K | |
| XTC | Exco Tech | 5.8015 | -0.1078 | -1.82 | 13.68 K | |
| MFI | Maple Leaf Foods | 17.6043 | -0.3264 | -1.82 | 155.15 K | |
| CWEB | Charlotte's Web Holdings Inc | 8.34 | -0.15 | -1.77 | 168.7 K | |
| NFI | Nfi Group Inc. | 29.9641 | -0.5369 | -1.76 | 198.89 K | |
| CCL-B | CCL Industries Inc | 52.3419 | -0.935 | -1.75 | 227.27 K | |
| TGO | Terago Inc | 7.85 | -0.14 | -1.75 | 7.8 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.5589 | -0.0615 | -1.7 | 129.39 K | |
| JWEL | Jamieson Wellness Inc | 23.4037 | -0.4034 | -1.69 | 52 K | |
| PD | Precision Drilling Corp | 36.00 | -0.60 | -1.64 | 973.01 K | |
| XTD | Tdb Split Corp. Class A Shares | 7.4478 | -0.1241 | -1.64 | 15.4 K | |
| BN-PT | Brookfield Corporation | 10.8936 | -0.1757 | -1.59 | 4.73 K | |
| CGI | CDN General Inv | 23.137 | -0.3642 | -1.55 | 7.7 K | |
| WJX | Wajax Corp | 10.7658 | -0.1673 | -1.53 | 32.79 K | |
| MX | Methanex Corp | 39.3355 | -0.6097 | -1.53 | 348.17 K | |
| QSR | Restaurant Brands International Inc | 70.3505 | -1.0904 | -1.53 | 848.6 K | |
| PWF-PA | Power Financial Corp Pref A | 8.3819 | -0.1285 | -1.51 | 6.66 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 10.6183 | -0.1582 | -1.47 | 1.5 K | |
| BEP-PM | Brookfield Renewable Partners LP Series 13 Pref Class A | 15.6286 | -0.2318 | -1.46 | 2.6 K | |
| EQB | EQB Inc | 48.148 | -0.714 | -1.46 | 52.2 K | |
| SLF | Sun Life Financial Inc | 50.4821 | -0.748 | -1.46 | 1.88 M | |
| CNR | Canadian National Railway Co. | 108.2069 | -1.5427 | -1.41 | 1.69 M | |
| PXT | Parex Resources Inc | 15.1947 | -0.2159 | -1.4 | 372.8 K | |
| CJT | Cargojet Inc | 113.0005 | -1.5845 | -1.38 | 51.1 K | |
| TC | Tucows Inc | 75.31 | -1.05 | -1.38 | 4.5 K | |
| H | Hydro One Ltd | 23.5863 | -0.3265 | -1.37 | 1.75 M | |
| WCP | Whitecap Resources Inc | 3.1098 | -0.0407 | -1.29 | 1.14 M | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.2621 | -0.1718 | -1.28 | 900 | |
| AGF-B | AGF Management Limited | 5.0528 | -0.0648 | -1.27 | 323.36 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 6.29 | -0.08 | -1.26 | 6.1 K | |
| WSP | WSP Global Inc | 89.9378 | -1.14 | -1.25 | 109.42 K | |
| WPRT | Westport Fuel Systems Inc | 32.60 | -0.40 | -1.21 | 1.3 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 70.6036 | -0.8575 | -1.2 | 300 | |
| SJ | Stella Jones Inc | 34.0025 | -0.4069 | -1.18 | 97.4 K | |
| LSPD | Lightspeed Commerce Inc. | 39.52 | -0.47 | -1.18 | 249.7 K | |
| DSG | Descartes Sys | 61.50 | -0.73 | -1.17 | 77.99 K | |
| SFC | Sagicor Financial Company Ltd | 6.9427 | -0.0817 | -1.16 | 42.4 K | |
| CRON | Cronos Group Inc | 9.58 | -0.11 | -1.14 | 514.2 K | |
| FRU | Freehold Royalties Ltd | 4.6044 | -0.0517 | -1.11 | 231.12 K | |
| ATRL | Atkinsrealis Group Inc | 32.5807 | -0.3649 | -1.11 | 566.39 K | |
| PRM | Big Pharma Split Corp | 7.2214 | -0.0799 | -1.09 | 900 | |
| SIS | Savaria Corp | 11.2269 | -0.1242 | -1.09 | 99.8 K | |
| MID-UN | MINT Income Fund | 4.0207 | -0.0442 | -1.09 | 12.04 K | |
| AOV | Amotiv Limited | 7.46 | -0.08 | -1.06 | 441.64 K | |
| GUD | Knight Therapeutics Inc | 7.46 | -0.08 | -1.06 | 441.6 K | |
| MFC-PK | Manulife Financial Corp Pref K | 12.2988 | -0.1304 | -1.05 | 3.19 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.5498 | -0.1118 | -1.05 | 1.31 K | |
| CHR | Chorus Aviation Inc | 52.5619 | -0.5433 | -1.02 | 404.75 K | |
| SGY | Surge Energy Inc | 6.323 | -0.0646 | -1.01 | 64.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 7.7244 | 224.17 B | -0.1933 | -2.44 | 10.88 K |
| MBGAF | Mercedes-Benz Group AG | 40.6462 | 49.3 B | -0.6907 | -1.67 | 60.8 K |
| NTPIF | Nam Tai Property Inc. | 8.40 | 286.81 M | -0.30 | -3.45 | 15.98 K |
| ORBT | Orbit International Corporation | 5.5385 | 14.55 M | -0.0981 | -1.74 | 366 |
| GTCH | GBT Technologies Inc | 5.825 | 2.22 M | -2.675 | -31.47 | 3.78 K |
| WDBG | Woodbrook Group Holdings Inc | 3.01 | 70.27 K | -0.9799 | -24.56 | 923 |
| HCANF | Halo Collective Inc | 1336.00 | 15.08 K | -144.50 | -9.76 | 41 |
| BANT | Bantec Inc | 30.00 | 5.35 K | -8.50 | -22.08 | 283 |
| GXXM | GEX Management Inc | 5000.00 | 3.01 K | -5000.00 | -50 | 0 |
| AFIIQ | Armstrong Flooring Inc | 3.39 | 2.18 K | -0.23 | -6.35 | 152.2 K |
| EMWPF | Eros Media World Plc | 55.60 | 1.9 K | -0.60 | -1.07 | 98.45 K |
| CYRNQ | CYRNQ | 23.00 | 799 | -2.078 | -8.29 | 1.98 K |
| STMH | Stem Holdings Inc | 93.00 | 666 | -1.00 | -1.06 | 20 |
| MDLM | Medley Management Inc | 27.8344 | 612 | -0.3839 | -1.36 | 1.34 K |
| YVRLF | Liquid Media Group Ltd. | 8.28 | 482 | -0.12 | -1.43 | 5.43 K |
| CLABF | Core One Labs Inc | 4.192 | -0.128 | -2.96 | 1.73 K | |
| PSBXP | PS Business Parks Inc. | 22.5768 | -0.3159 | -1.38 | 26 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 6.75 | 92.25 M | -0.75 | -10 | 6.07 K |
| RAGE | Renegade Gold Inc. | 12.30 | -3.30 | -21.15 | 550 | |
| HMMC | Hemlo Mining Corp. | 18.00 | -2.25 | -11.11 | 448 | |
| XRTX | XORTX Therapeutics Inc | 79.2449 | -7.9245 | -9.09 | 124 | |
| LA | Los Andes Copper Ltd | 3.40 | -0.30 | -8.11 | 69 K | |
| URZ | Urz Energy Corp | 6.50 | -0.50 | -7.14 | 4.61 K | |
| SKRR | SKRR Exploration Inc | 7.60 | -0.40 | -5 | 6.46 K | |
| GBU | Gabriel Resources Ltd | 4.90 | -0.20 | -3.92 | 3.7 K | |
| NTH | Nord Precious Metals Mining Inc. | 4.9912 | -0.1752 | -3.39 | 11.09 K | |
| ARGH | Steer Technologies Inc. | 4.60 | -0.15 | -3.16 | 22.61 K | |
| LFST | Lifeist Wellness Inc | 9.90 | -0.30 | -2.94 | 44.15 K | |
| BLDS | Badlands Resources Inc. | 4.30 | -0.10 | -2.27 | 14.26 K | |
| TNX | TenX Protocols Inc. | 116.7003 | -2.40 | -2.02 | 0 |