Gainer Volumes for 28 August 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 28 August 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1369.5548 | 4.08 B | 41.2813 | 3.11 | 1.3 K |
| NHC | National Healthcare Corp | 26.8289 | 3.66 B | 0.4837 | 1.84 | 1.2 K |
| PRK | Park National Corp | 41.7025 | 3.65 B | 0.5539 | 1.35 | 4.3 K |
| DNN | Denison Mines Corp | 3.0703 | 3.17 B | 0.0455 | 1.5 | 6.81 K |
| USAS | Americas Silver Corp | 32.70 | 1.82 B | 0.90 | 2.83 | 267 |
| TMP | Tompkinstrustco | 20.9939 | 1.41 B | 0.419 | 2.04 | 7.7 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8166 | 390.93 M | 0.0295 | 0.78 | 53.5 K |
| GENC | Gencor Industries IN | 6.1667 | 278.79 M | 0.0334 | 0.54 | 7.05 K |
| LODE | Comstock Mining Inc | 285.00 | 267.21 M | 30.00 | 11.76 | 206 |
| CMT | Core Molding Technologies Inc | 6.2906 | 231.4 M | 0.1186 | 1.92 | 27.3 K |
| PED | Pedevco Corp | 103488.00 | 167.25 M | 6048.00 | 6.21 | 3 |
| INTT | Intest Corp | 5.6885 | 149.81 M | 0.1673 | 3.03 | 95.52 K |
| BCV | Bancroft Convertible Fund | 4.7493 | 139.62 M | 0.0253 | 0.54 | 11.5 K |
| SIF | Sifco Industries | 3.972 | 131.46 M | 0.0945 | 2.44 | 2.2 K |
| EP | Empire Petroleum Corp | 11.5393 | 130.12 M | 0.4438 | 4 | 48 |
| GLU | Gabelli Global Utility | 5.2878 | 114.93 M | 0.0459 | 0.88 | 11.4 K |
| DXR | Daxor Corp | 11.7129 | 57.26 M | 0.1577 | 1.36 | 500 |
| AGIG | AGIG | 324.621 | 42.39 M | 4.8092 | 1.5 | 153 |
| CPHI | China Pharma Holdings | 138.00 | 39.71 M | 26.00 | 23.21 | 2 |
| JOB | General Employment Enterprises | 14.777 | 26.49 M | 0.178 | 1.22 | 1.6 K |
| CVM | Cel-Sci Corp | 4800.00 | 24.82 M | 225.00 | 4.92 | 36 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.5316 | 20.89 M | 0.1677 | 1.79 | 2.5 K |
| MXC | Mexco Energy Corp | 6.8806 | 19.43 M | 0.1163 | 1.72 | 9.2 K |
| UUU | Universal Security Instruments | 14.5249 | 19.38 M | 0.1895 | 1.32 | 6 K |
| BRN | Barnwell Industries | 20.6988 | 14.22 M | 0.1694 | 0.83 | 6 K |
| AIRI | Air Industries Group Inc | 2344.7979 | 11.88 M | 33.4971 | 1.45 | 3 |
| AWX | Avalon Holdings Corp | 5.10 | 10.41 M | 0.20 | 4.08 | 16.7 K |
| BGI | Birks Group Inc | 7.21 | 7.37 M | 0.06 | 0.84 | 3.6 K |
Canadian Securities Exchange (CN) CAD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4293.3799 | 6 T | 53.8701 | 1.27 | 24.68 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.4552 | 4.22 T | 0.191 | 2.06 | 166.39 M |
| GOOG | Alphabet Inc Class C | 9.4109 | 4.18 T | 0.1899 | 2.06 | 167.18 M |
| MU | Micron Technology | 16.141 | 1.02 T | 0.2828 | 1.78 | 5.36 M |
| ASML | ASML Holding N.V. ADR | 20.0321 | 678.86 B | 0.3767 | 1.92 | 1.64 M |
| INTC | Intel Corp | 11.5323 | 476.12 B | 0.2856 | 2.54 | 68.4 M |
| CSCO | Cisco Systems Inc | 13.7795 | 437.66 B | 0.2317 | 1.71 | 35.1 M |
| COST | Costco Wholesale | 33.6003 | 420.3 B | 0.3896 | 1.17 | 3.55 M |
| AMAT | Applied Materials | 11.968 | 390.88 B | 0.1465 | 1.24 | 17.83 M |
| TXN | Texas Instruments | 19.6762 | 241.43 B | 0.1983 | 1.02 | 6.47 M |
| KLAC | K L A-Tencor Corp | 22.9765 | 240.39 B | 0.144 | 0.63 | 4.94 M |
| AMGN | Amgen Inc | 46.172 | 237.68 B | 0.5006 | 1.1 | 5.35 M |
| LIN | Linde Plc | 39.1455 | 224.76 B | 0.3164 | 0.81 | 1.09 M |
| MRVL | Marvell Technology Inc | 14.932 | 212.75 B | 0.1789 | 1.21 | 5.5 M |
| VZ | Verizon Communications Inc | 11.4046 | 205.45 B | 0.0816 | 0.72 | 8.64 M |
| PEP | Pepsico Inc | 36.5785 | 195.99 B | 0.4614 | 1.28 | 4.66 M |
| STX | Seagate Technology | 10.1381 | 192.65 B | 0.1697 | 1.7 | 3.76 M |
| GILD | Gilead Sciences Inc | 11.1344 | 181.18 B | 0.2193 | 2.01 | 10.37 M |
| ADI | Analog Devices | 18.8834 | 179.41 B | 0.8683 | 4.82 | 9.44 M |
| WDC | Western Digital Cp | 10.518 | 141.34 B | 0.1803 | 1.74 | 3.48 M |
| ISRG | Intuitive Surg Inc | 10.3567 | 135.72 B | 0.1234 | 1.21 | 4.21 M |
| SBUX | Starbucks Corporation | 12.1846 | 122.07 B | 0.2079 | 1.74 | 11.63 M |
| ADP | Automatic Data Processing, Inc. | 22.4061 | 111.56 B | 0.3129 | 1.42 | 1.88 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.7746 | 109.86 B | 0.223 | 1.09 | 624.6 K |
| ADBE | Adobe Systems Inc | 32.86 | 109.43 B | 0.33 | 1.01 | 2.57 M |
| MAR | Marriot International | 29.2067 | 92.93 B | 0.4394 | 1.53 | 1.58 M |
| CDNS | Cadence Design Systems, Inc. | 16.54 | 87.86 B | 0.24 | 1.47 | 1.31 M |
| REGN | Regeneron Pharmaceuticals | 14.9391 | 85.87 B | 0.2483 | 1.69 | 134.7 K |
| CTAS | Cintas Corp | 7.0753 | 81.55 B | 0.1514 | 2.19 | 2.8 M |
| SNPS | Synopsys Inc | 18.73 | 76.18 B | 0.28 | 1.52 | 527.77 K |
| PCAR | Paccar Inc | 12.6304 | 68.97 B | 0.0942 | 0.75 | 4.11 M |
| AEP | American Electric Power Company | 16.8987 | 65.84 B | 0.1585 | 0.95 | 905.5 K |
| TER | Teradyne Inc | 12.5319 | 58.74 B | 0.1288 | 1.04 | 1.98 M |
| GRMN | Garmin Ltd | 24.222 | 56.86 B | 0.5668 | 2.4 | 1.3 M |
| COHR | Coherent Inc | 9.6628 | 56.64 B | 0.1177 | 1.23 | 290 K |
| ADSK | Autodesk Inc | 33.89 | 53.59 B | 0.38 | 1.13 | 1.93 M |
| EA | Electronic Arts Inc | 48.53 | 52.58 B | 0.6411 | 1.34 | 1.76 M |
| XEL | XCEL Energy Inc | 10.134 | 47.66 B | 0.181 | 1.82 | 1.46 M |
| MSTR | Strategy | 9.137 | 46.96 B | 0.132 | 1.47 | 2.55 M |
| EBAY | Ebay Inc | 9.6277 | 46.34 B | 0.183 | 1.94 | 42.46 M |
| EXC | Exelon Corp | 20.6502 | 45.1 B | 0.3023 | 1.49 | 10.98 M |
| PAYX | Paychex Inc | 18.6914 | 44.27 B | 0.3009 | 1.64 | 1.6 M |
| TTWO | Take-Two Interactive Software | 12.1192 | 43.89 B | 0.13 | 1.08 | 1.23 M |
| IDXX | Idexx Laboratories | 22.9175 | 43.88 B | 0.495 | 2.21 | 1.02 M |
| ODFL | Old Dominion Freight Line Inc | 4.4752 | 42.94 B | 0.2226 | 5.23 | 2.34 M |
| MCHP | Microchip Technology | 9.3767 | 41.31 B | 0.1837 | 2 | 4.56 M |
| FLEX | Flextronics Intl Ltd | 8.4885 | 40.8 B | 0.0582 | 0.69 | 2.27 M |
| ROP | Roper Industries | 41.0434 | 40.73 B | 0.6241 | 1.54 | 256.8 K |
| NTAP | Netapp Inc | 25.1061 | 37.67 B | 0.2422 | 0.97 | 2.07 M |
| VOD | Vodafone Grp Plc ADR | 7.8161 | 36.88 B | 0.0475 | 0.61 | 744.27 K |
| UAL | United Airlines Holdings Inc | 22.8923 | 36.73 B | 0.7107 | 3.2 | 1.28 M |
| KMB | Kimberly-Clark Corp | 40.2842 | 36.35 B | 0.3175 | 0.79 | 1.04 M |
| ACGL | Arch Capital Grp Ltd | 6.2706 | 33.91 B | 0.0813 | 1.31 | 1.54 M |
| ERIC | Ericsson ADR | 8.7154 | 33.48 B | 0.0757 | 0.88 | 1.64 M |
| BIIB | Biogen Inc | 44.74 | 32.03 B | 0.46 | 1.04 | 2.19 M |
| BIDU | Baidu Inc ADR | 7.74 | 31.62 B | 0.06 | 0.78 | 5.29 M |
| CASY | Casey's General Stor | 19.709 | 30.93 B | 0.109 | 0.56 | 150.38 K |
| TCOM | Trip.com Group Ltd ADR | 6.3499 | 29.04 B | 0.1136 | 1.82 | 2.11 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.4259 | 28.96 B | 0.0842 | 1.01 | 644.22 K |
| ON | On Semiconductor | 5.95 | 28.89 B | 0.12 | 2.06 | 3.94 M |
| CTSH | Cognizant Tech Sol | 15.7008 | 27.87 B | 0.4675 | 3.07 | 3.82 M |
| INCY | Incyte Corp | 4.87 | 25.91 B | 0.15 | 3.18 | 190.55 K |
| JBHT | J B Hunt Transport | 16.1146 | 25.87 B | 0.3334 | 2.11 | 2.36 M |
| DLTR | Dollar Tree Inc | 9.5433 | 25.27 B | 0.1533 | 1.63 | 2.08 M |
| TSEM | Tower Semiconductor | 20.85 | 25.16 B | 0.15 | 0.72 | 3.09 K |
| EXPD | Expeditors Intl | 31.8361 | 24.41 B | 1.148 | 3.74 | 1.34 M |
| TROW | T Rowe Price Group | 23.2627 | 23.79 B | 0.2968 | 1.29 | 714.7 K |
| PFG | Principal Financial Group Inc | 29.1974 | 23.71 B | 0.2625 | 0.91 | 424.7 K |
| UTHR | United Therapeutic | 27.07 | 22.01 B | 0.37 | 1.39 | 520.29 K |
| ENTG | Entegris Inc | 9.5842 | 21.95 B | 0.2298 | 2.46 | 2.29 M |
| WWD | Woodward Inc | 13.9234 | 20.27 B | 0.5064 | 3.77 | 156.07 K |
| MKSI | Mks Instruments Inc | 16.9067 | 18.87 B | 0.3444 | 2.08 | 270.8 K |
| NWS | News Cp Cl B | 17.1725 | 18.67 B | 0.0966 | 0.57 | 1.33 M |
| EVRG | Evergy Inc | 10.7748 | 18.66 B | 0.1549 | 1.46 | 241.4 K |
| ZBRA | Zebra Technologies | 33.64 | 17.43 B | 0.31 | 0.93 | 275.37 K |
| GEN | Gen Digital Inc | 6.8587 | 17.32 B | 0.1036 | 1.53 | 10.93 M |
| PTC | Ptc Inc | 15.67 | 16.78 B | 0.15 | 0.97 | 1.53 M |
| LSCC | Lattice Semicond | 6.80 | 16.72 B | 0.12 | 1.8 | 590.31 K |
| CHRW | C.H. Robinson Ww | 30.6267 | 16.55 B | 1.1573 | 3.93 | 1.15 M |
| HST | Host Marriott Financial Trust | 11.1323 | 16.12 B | 0.1617 | 1.47 | 2.66 M |
| AKAM | Akamai Technologies | 38.94 | 15.87 B | 1.07 | 2.83 | 3.35 M |
| PNFP | Pinnacle Finl Ptnrs | 30.1327 | 15.45 B | 0.2974 | 1 | 48.54 K |
| LECO | Lincoln Elec Hld | 19.717 | 15.36 B | 0.2763 | 1.42 | 154.4 K |
| COO | Cooper Companies | 11.968 | 14.87 B | 0.1779 | 1.51 | 1.45 M |
| REG | Regency Centers Corp | 30.0113 | 14.22 B | 0.2393 | 0.8 | 310.5 K |
| TRMB | Trimble Navigation | 12.2325 | 14.05 B | 0.3375 | 2.84 | 2.48 M |
| UHAL | A M E R C O | 6.2592 | 13.88 B | 0.1225 | 2 | 854 K |
| ERIE | Erie Indemnity Company | 28.2886 | 13.85 B | 0.2333 | 0.83 | 30.3 K |
| LOGI | Logitech Int S.A. | 14.7078 | 13.75 B | 0.1871 | 1.29 | 134.58 K |
| IESC | Ies Holdings | 16.05 | 13.65 B | 0.12 | 0.75 | 134.21 K |
| TXRH | Texas Roadhouse Inc | 9.0978 | 13.42 B | 0.19 | 2.13 | 358.38 K |
| EXEL | Exelixis Inc | 8.38 | 13.4 B | 0.17 | 2.07 | 253.04 K |
| CHKP | Check Point Software | 17.54 | 13.33 B | 0.30 | 1.74 | 1.19 M |
| HAS | Hasbro Inc | 10.9271 | 13.19 B | 0.2081 | 1.94 | 1.3 M |
| SEIC | Sei Investments Company | 20.025 | 13.15 B | 0.22 | 1.11 | 599.62 K |
| BMRN | Biomarin Pharmaceuticals | 15.97 | 12.91 B | 0.27 | 1.72 | 729.95 K |
| COKE | Coca Cola Bot Cons | 4.6686 | 12.59 B | 0.1232 | 2.71 | 207.79 K |
| MANH | Manhattan Assoc | 5.7275 | 12.51 B | 0.17 | 3.06 | 580.34 K |
| AMKR | Amkor Technology | 5.0306 | 12.46 B | 0.1023 | 2.08 | 1.58 M |
| JKHY | Jack Henry & Assoc | 14.7737 | 11.81 B | 0.2552 | 1.76 | 414.4 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 18.4713 | 11.58 B | 0.3064 | 1.69 | 5.43 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.2015 | 2.17 T | 0.0289 | 0.56 | 5.27 M |
| LLY | Eli Lilly and Company | 31.9092 | 1.12 T | 0.4457 | 1.42 | 2.78 M |
| JPM | JP Morgan Chase & Company | 27.8815 | 934.57 B | 0.3029 | 1.1 | 7.32 M |
| WMT | Walmart Stores | 9.9456 | 816.89 B | 0.1231 | 1.25 | 33.61 M |
| ORCL | Oracle Corporation | 12.6842 | 421.9 B | 0.1061 | 0.84 | 28.11 M |
| MRK | Merck & Company | 19.5938 | 376.37 B | 0.244 | 1.26 | 9.31 M |
| HSBC | HSBC Holdings Plc ADR | 33.6036 | 357.11 B | 0.1752 | 0.52 | 201.2 K |
| UNH | Unitedhealth Group Inc | 39.9334 | 350.16 B | 0.3501 | 0.88 | 4.09 M |
| HD | Home Depot | 20.4452 | 350.07 B | 0.1274 | 0.63 | 11.07 M |
| NVS | Novartis Ag ADR | 24.9122 | 301.95 B | 0.1574 | 0.64 | 1.17 M |
| RTX | Raytheon Technologies | 24.8683 | 282.91 B | 0.3476 | 1.42 | 4.1 M |
| WFC | Wells Fargo & Company | 20.6042 | 253.53 B | 0.1291 | 0.63 | 4.22 M |
| SAP | SAP Ag ADR | 33.9664 | 252.4 B | 0.6593 | 1.98 | 1.4 M |
| TM | Toyota Motor Corp Ltd | 68.7588 | 233.68 B | 0.6546 | 0.96 | 179.6 K |
| IBM | International Business Machines | 41.6225 | 222.04 B | 0.2281 | 0.55 | 5.5 M |
| C | Citigroup Inc | 323.113 | 220.83 B | 3.1575 | 0.99 | 1.29 M |
| SAN | Banco Santander ADR | 4.6652 | 207.86 B | 0.0542 | 1.18 | 216.7 K |
| TTE | Totalenergies Se ADR | 13.3906 | 199.3 B | 0.0716 | 0.54 | 889.2 K |
| SCHW | The Charles Schwab Corp | 11.9548 | 194.2 B | 0.067 | 0.56 | 3.46 M |
| APH | Amphenol Corp | 3.1912 | 193.59 B | 0.0451 | 1.43 | 5.31 M |
| TD | Toronto Dominion Bank | 12.5414 | 193.54 B | 0.1439 | 1.16 | 309.8 K |
| MCD | McDonald's Corporation | 20.5443 | 191.74 B | 0.3327 | 1.65 | 3.71 M |
| BLK | Blackrock Inc | 80.3363 | 187.91 B | 0.8359 | 1.05 | 50.4 K |
| DIS | Walt Disney Company | 23.5452 | 186.1 B | 0.3367 | 1.45 | 5.19 M |
| SCCO | Southern Copper Corp | 6.3186 | 182.38 B | 0.0564 | 0.9 | 3.01 M |
| DE | Deere & Company | 25.7824 | 175.79 B | 0.4491 | 1.77 | 4.55 M |
| T | American Telephone and Telegraph Inc. | 6.9036 | 173.3 B | 0.0758 | 1.11 | 9.58 M |
| CRM | Salesforce.com Inc | 8.3573 | 172.41 B | 0.0887 | 1.07 | 3.68 M |
| WELL | Welltower Inc | 15.6088 | 172.38 B | 0.2186 | 1.42 | 121.4 K |
| BA | Boeing Company | 53.778 | 169.3 B | 0.5686 | 1.07 | 4.74 M |
| ETN | Eaton Corp | 19.4094 | 162.82 B | 0.1738 | 0.9 | 1.26 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.5438 | 160.25 B | 0.1063 | 1.43 | 204.08 K |
| PFE | Pfizer Inc | 11.1059 | 159.99 B | 0.125 | 1.14 | 29.98 M |
| TJX | TJX Companies | 5.1405 | 155.24 B | 0.0811 | 1.6 | 9.19 M |
| DHR | Danaher Corp | 13.1495 | 153.85 B | 0.1215 | 0.93 | 4.28 M |
| UL | Unilever Plc ADR | 14.0673 | 138.11 B | 0.1296 | 0.93 | 252.9 K |
| PLD | Prologis Inc | 28.5422 | 137.84 B | 0.4456 | 1.59 | 244.3 K |
| COF | Capital One Financial Corp | 51.6332 | 133.68 B | 0.8001 | 1.57 | 3.16 M |
| CB | Chubb Ltd | 30.2095 | 131.55 B | 0.2244 | 0.75 | 711.9 K |
| LMT | Lockheed Martin Corp | 47.2758 | 130.07 B | 0.4732 | 1.01 | 1.64 M |
| PGR | Progressive Corp | 12.55 | 127.48 B | 0.1819 | 1.47 | 2 M |
| SYK | Stryker Corp | 38.4946 | 126.37 B | 0.5422 | 1.43 | 2.08 M |
| BMO | Bank of Montreal | 24.6213 | 122.17 B | 0.2313 | 0.95 | 50.4 K |
| BTI | British American Tobacco Industries ADR | 9.4329 | 121.17 B | 0.0644 | 0.69 | 55.4 K |
| LOW | Lowe's Companies | 19.2987 | 121.09 B | 0.2703 | 1.42 | 9.29 M |
| CVS | CVS Corp | 21.9134 | 118.97 B | 0.3339 | 1.55 | 2.72 M |
| ACN | Accenture Plc | 19.8932 | 113.38 B | 0.2425 | 1.23 | 1.59 M |
| ENB | Enbridge Inc | 6.5896 | 110.21 B | 0.1212 | 1.87 | 309.8 K |
| IBN | Icici Bank Ltd ADR | 3.8452 | 107.64 B | 0.0602 | 1.59 | 1.8 M |
| BNS | Bank of Nova Scotia | 17.4751 | 106.76 B | 0.234 | 1.36 | 35.9 K |
| CM | Canadian Imperial Bank of Commerce | 12.1448 | 106.33 B | 0.0715 | 0.59 | 69.2 K |
| GSK | Glaxosmithkline Plc ADR | 20.9873 | 104.97 B | 0.2019 | 0.97 | 651.7 K |
| SO | Southern Company | 14.3329 | 102.31 B | 0.1856 | 1.31 | 2 M |
| ING | ING Groep N.V. ADR | 21.1936 | 99.49 B | 0.1825 | 0.87 | 183.8 K |
| PNC | PNC Bank | 39.9227 | 97.01 B | 0.409 | 1.04 | 510.1 K |
| PWR | Quanta Services | 17.328 | 96.12 B | 0.4332 | 2.56 | 810.7 K |
| BN | Brookfield Corporation | 4.2911 | 93.12 B | 0.0955 | 2.28 | 2.08 M |
| MMM | 3M Company | 33.4093 | 92.29 B | 0.4804 | 1.46 | 3.18 M |
| BCS | Barclays Plc ADR | 25.2127 | 90.32 B | 0.2023 | 0.81 | 170.24 K |
| EMR | Emerson Electric Company | 23.9914 | 87.72 B | 0.4284 | 1.82 | 2.42 M |
| LYG | Lloyds Banking Group Plc ADR | 11.7447 | 87.34 B | 0.0766 | 0.66 | 251.49 K |
| MCO | Moody's Corp | 47.8588 | 87.17 B | 0.8368 | 1.78 | 1.45 M |
| CP | Canadian Pacific Railway | 7.7803 | 85 B | 0.0509 | 0.66 | 1.06 M |
| SHW | Sherwin-Williams Company | 13.0413 | 84.14 B | 0.2358 | 1.84 | 2.44 M |
| AMT | American Tower Corp | 25.8567 | 81.92 B | 0.1664 | 0.65 | 1.62 M |
| CMI | Cummins Inc | 18.7329 | 80.9 B | 0.1415 | 0.76 | 4.01 M |
| NGG | National Grid Transco Plc ADR | 18.5485 | 80.19 B | 0.1957 | 1.07 | 9.71 K |
| MSI | Motorola Solutions | 69.8151 | 79.51 B | 1.266 | 1.85 | 2.86 M |
| ECL | Ecolab Inc | 35.0416 | 78.95 B | 0.3731 | 1.08 | 577.6 K |
| CNI | Canadian National Railway | 15.1739 | 78.54 B | 0.2869 | 1.93 | 1.27 M |
| NOC | Northrop Grumman Corp | 39.2612 | 78.28 B | 0.2978 | 0.76 | 1.18 M |
| RCL | Royal Caribbean Cruises Ltd | 26.3186 | 78.1 B | 0.5223 | 2.02 | 744.7 K |
| FDX | Fedex Corp | 81.6455 | 77.99 B | 1.4161 | 1.77 | 1.96 M |
| AON | AON Plc | 27.4381 | 75.33 B | 0.2089 | 0.77 | 741.9 K |
| TGT | Target Corporation | 29.1672 | 73.94 B | 0.5012 | 1.75 | 4.27 M |
| CI | Cigna Corp | 33.602 | 73.33 B | 0.60 | 1.82 | 3.46 M |
| BSX | Boston Scientific Corp | 17.51 | 73 B | 0.18 | 1.04 | 3.57 M |
| DLR | Digital Realty Trust | 13.8841 | 71.81 B | 0.4164 | 3.09 | 508.7 K |
| DB | Deutsche Bank Ag | 62.3587 | 71.06 B | 0.5531 | 0.89 | 290.73 K |
| MFC | Manulife Financial Corp | 14.8012 | 70.65 B | 0.1889 | 1.29 | 482.8 K |
| URI | United Rentals | 20.3289 | 68.37 B | 0.5327 | 2.69 | 570.2 K |
| APD | Air Products and Chemicals | 47.8576 | 67.94 B | 0.3935 | 0.83 | 914.31 K |
| MS-PA | Morgan Stanley | 10.6749 | 67.74 B | 0.0537 | 0.51 | 9 K |
| RSG | Republic Services | 16.7898 | 67.57 B | 0.1651 | 0.99 | 836.1 K |
| TDG | Transdigm Group Inc | 8.2407 | 67.14 B | 0.0687 | 0.84 | 33.4 K |
| ALL | Allstate Corp | 35.498 | 64.18 B | 0.2658 | 0.75 | 1.69 M |
| TRP | Tc Energy Corp | 12.387 | 63.72 B | 0.2312 | 1.9 | 106 K |
| CRH | CRH Plc ADR | 17.857 | 63.25 B | 0.1369 | 0.77 | 12.4 K |
| VALE | Vale S.A. ADR | 3.6616 | 62.09 B | 0.0654 | 1.82 | 14.41 M |
| GWW | W.W. Grainger | 47.2171 | 61.81 B | 0.8111 | 1.75 | 636.9 K |
| TFC | Truist Financial Corp | 20.1571 | 61.59 B | 0.1126 | 0.56 | 1.23 M |
| NKE | Nike Inc | 7.874 | 60.47 B | 0.1093 | 1.41 | 13.7 M |
| PSA | Public Storage | 42.4456 | 60.22 B | 0.2281 | 0.54 | 1.09 M |
| MET | Metlife Inc | 36.6055 | 59.95 B | 0.427 | 1.18 | 1.76 M |
| O | Realty Income Corp | 8.6422 | 59.23 B | 0.0459 | 0.53 | 396.39 K |
| AFL | Aflac Inc | 13.9438 | 58.19 B | 0.1917 | 1.39 | 2.97 M |
| F | Ford Motor Company | 4.0965 | 57.46 B | 0.0254 | 0.62 | 21.84 M |
| CIEN | Ciena Corp | 29.54 | 56.03 B | 0.56 | 1.93 | 1.89 M |
| NUE | Nucor Corp | 28.4622 | 55.27 B | 0.194 | 0.69 | 3.23 M |
| AME | Amtek Inc | 10.9474 | 54.91 B | 0.2269 | 2.12 | 844.42 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CSW-B | Corby Spirit and Wine Limited | 6.8339 | 0.5841 | 9.35 | 4.62 K | |
| ATX | ATEX Resources Inc. | 141.00 | 12.00 | 9.3 | 378 | |
| RIO | Rio2 Ltd | 4.20 | 0.30 | 7.69 | 167 | |
| MAI | Mining Americas Inc. | 150.00 | 10.00 | 7.14 | 75 | |
| MCB | Mccoy Global Inc | 4.8395 | 0.3089 | 6.82 | 4.3 K | |
| IMP | Intermap Tech Corp | 48.90 | 2.90 | 6.3 | 2.66 K | |
| MX | Methanex Corp | 16.5454 | 0.7284 | 4.61 | 207.19 K | |
| CIGI | Colliers International Group Inc | 15.7729 | 0.6736 | 4.46 | 22.66 K | |
| PGIC | Premium Global Income Split Corp | 174.304 | 5.8102 | 3.45 | 517 | |
| WN | George Weston Limited | 17.8499 | 0.564 | 3.26 | 305.12 K | |
| GBT | Bmtc Group Inc | 6.4199 | 0.1976 | 3.18 | 107 | |
| HWX | Headwater Exploration Inc | 5.4636 | 0.1631 | 3.08 | 632.8 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.3016 | 0.0953 | 2.97 | 3.97 K | |
| DML | Denison Mines Corp | 5.0881 | 0.1425 | 2.88 | 2.48 M | |
| GFP | Greenfirst Forest Products Inc | 17.076 | 0.4678 | 2.82 | 2.56 K | |
| MSV | Minco Silver Corp | 3.50 | 0.09 | 2.64 | 13.3 K | |
| LUG | Lundin Gold Inc | 13.6154 | 0.3404 | 2.56 | 10.49 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.7722 | 0.0934 | 2.54 | 7.3 K | |
| MFI | Maple Leaf Foods | 6.8163 | 0.1684 | 2.53 | 199.79 K | |
| BN | Brookfield Corporation | 5.20 | 0.1277 | 2.52 | 3.81 M | |
| L | Loblaw CO | 6.7016 | 0.1601 | 2.45 | 1.39 M | |
| TRZ | Transat At Inc | 23.8907 | 0.5294 | 2.27 | 17.08 K | |
| TRP | TC Energy Corp | 12.9124 | 0.2784 | 2.2 | 1.05 M | |
| E | Enterprise Group Inc | 4.47 | 0.09 | 2.05 | 2.53 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.2403 | 0.1649 | 2.04 | 1.54 K | |
| ENB | Enbridge Inc | 7.2843 | 0.1444 | 2.02 | 1.08 M | |
| CNR | Canadian National Railway Co. | 16.8523 | 0.308 | 1.86 | 2.63 M | |
| REI-UN | RioCan Real Estate Investment Trust | 6.834 | 0.1234 | 1.84 | 141.6 K | |
| CGX | Cineplex Inc | 6.8172 | 0.1196 | 1.79 | 245.63 K | |
| PBH | Premium Brands Holdings Corp | 4.1189 | 0.0704 | 1.74 | 54.8 K | |
| CHR | Chorus Aviation Inc | 49.8954 | 0.8486 | 1.73 | 49.2 K | |
| LNF | Leons Furniture | 5.2474 | 0.0887 | 1.72 | 226 | |
| AFN | Ag Growth International Inc | 5.8839 | 0.0988 | 1.71 | 34 K | |
| GIL | Gildan Activewear Inc | 10.6109 | 0.1772 | 1.7 | 146 K | |
| SLF | Sun Life Financial Inc | 20.0679 | 0.3305 | 1.67 | 858.6 K | |
| IFC | Intact Financial Corp | 33.5229 | 0.5311 | 1.61 | 68.8 K | |
| TIH | Toromont Ind | 10.1154 | 0.1587 | 1.59 | 33.72 K | |
| WFG | West Fraser Timber CO Ltd | 15.1791 | 0.2363 | 1.58 | 25.2 K | |
| LNR | Linamar Corp | 10.5456 | 0.164 | 1.58 | 27.18 K | |
| GSY | Goeasy Ltd | 8.8855 | 0.1346 | 1.54 | 145 | |
| MFC | Manulife Fin | 16.6368 | 0.2503 | 1.53 | 1.13 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.7705 | 0.0562 | 1.51 | 3.05 K | |
| BNS | Bank of Nova Scotia | 19.6186 | 0.2887 | 1.49 | 1.46 M | |
| BBD-B | Bombardier Inc Series B | 72.3389 | 1.0639 | 1.49 | 103.67 K | |
| HBM | Hudbay Minerals Inc | 14.0625 | 0.202 | 1.46 | 1.13 M | |
| POW | Power Corp of Canada Sv | 12.4594 | 0.1766 | 1.44 | 188.2 K | |
| MRU | Metro Inc | 7.6401 | 0.1078 | 1.43 | 358.07 K | |
| NA | National Bank of Canada | 13.6795 | 0.1905 | 1.41 | 745.48 K | |
| MAL | Magellan Aero | 8.5334 | 0.1133 | 1.35 | 14.31 K | |
| MRE | Martinrea International Inc | 6.207 | 0.0817 | 1.33 | 4.88 K | |
| OTEX | Open Text Corp | 3.4725 | 0.0441 | 1.29 | 535.6 K | |
| IFP | Interfor Corp | 6.8458 | 0.0846 | 1.25 | 30.8 K | |
| BOS | Airboss America J | 3.0085 | 0.0361 | 1.21 | 141.12 K | |
| TECK-B | Teck Resources Limited | 27.236 | 0.3254 | 1.21 | 1.34 M | |
| TD | Toronto-Dominion Bank | 15.0276 | 0.1785 | 1.2 | 5.42 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7311 | 0.0439 | 1.19 | 4.68 K | |
| SAP | Saputo Inc | 6.3101 | 0.0733 | 1.18 | 251.6 K | |
| NWC | The North West Company Inc | 5.717 | 0.065 | 1.15 | 5.83 K | |
| PSI | Pason Systems Inc | 8.5794 | 0.0971 | 1.14 | 10.48 K | |
| VLN | Velan Inc Sv | 9.7493 | 0.1103 | 1.14 | 500 | |
| DIAM | Star Diamond Corp | 5.45 | 0.06 | 1.11 | 188 K | |
| BCE | BCE Inc | 9.5603 | 0.1029 | 1.09 | 1.53 M | |
| BMO | Bank of Montreal | 26.4819 | 0.2841 | 1.08 | 1.23 M | |
| RCI-B | Rogers Communications Inc | 14.0506 | 0.1484 | 1.07 | 1.33 M | |
| NPI | Northland Power Inc | 3.8442 | 0.0393 | 1.03 | 53.93 K | |
| BCE-PE | Bce Inc Pref E | 9.4637 | 0.0947 | 1.01 | 2.44 K | |
| CGI | CDN General Inv | 12.5183 | 0.117 | 0.94 | 8.81 K | |
| TSL | Tree Island Steel Ltd | 6.8264 | 0.0634 | 0.94 | 33.98 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.6376 | 0.0778 | 0.91 | 2.89 M | |
| BBD-A | Bombardier Inc | 85.00 | 0.75 | 0.89 | 111.37 K | |
| CTC-A | Canadian Tire Corporation Limited | 43.1739 | 0.3763 | 0.88 | 211.7 K | |
| ATS | Ats Corp | 11.70 | 0.10 | 0.86 | 292.6 K | |
| GIB-A | CGI Inc | 7.0952 | 0.0595 | 0.85 | 230.43 K | |
| ACQ | Autocanada Inc | 5.5261 | 0.0456 | 0.83 | 12.1 K | |
| TFII | Tfi International Inc | 7.6416 | 0.0615 | 0.81 | 230.3 K | |
| CJT | Cargojet Inc | 3.5168 | 0.0283 | 0.81 | 66.61 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8327 | 0.0306 | 0.8 | 4.1 K | |
| QBR-A | Quebecor Inc | 5.1725 | 0.0406 | 0.79 | 1.78 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4028 | 0.0649 | 0.78 | 4.08 K | |
| CM | Canadian Imperial Bank of Commerce | 15.8157 | 0.1126 | 0.72 | 1.68 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.7362 | 0.0398 | 0.7 | 15.27 K | |
| CCO | Cameco Corp | 34.9812 | 0.2403 | 0.69 | 613.49 K | |
| EDV | Endeavour Mining Corp | 55.1826 | 0.3723 | 0.68 | 2.88 K | |
| GDL | Goodfellow Inc | 4.2722 | 0.0285 | 0.67 | 1 K | |
| CSCI | Cosciens Biopharma Inc | 362400.00 | 2400.00 | 0.67 | 1 | |
| TCL-A | Transcontinental Inc | 7.083 | 0.0459 | 0.65 | 59.82 K | |
| ACD | Accord Financial | 4.0995 | 0.0265 | 0.65 | 200 | |
| BCE-PZ | Bce Inc Pref Z | 8.4794 | 0.0535 | 0.63 | 940 | |
| MG | Magna International Inc | 11.1768 | 0.0693 | 0.62 | 549.07 K | |
| CFP | Canfor Corp | 9.7986 | 0.0604 | 0.62 | 330.5 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.5275 | 0.0217 | 0.62 | 27.6 K | |
| CF | Canaccord Genuity Group Inc | 4.0465 | 0.0244 | 0.61 | 22.9 K | |
| FFH | Fairfax Financial Holdings Ltd | 80.3396 | 0.4794 | 0.6 | 28.48 K | |
| D-UN | Dream Office Real Estate Investment Trust | 20.4386 | 0.1203 | 0.59 | 22.12 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.2189 | 0.0469 | 0.57 | 3.96 K | |
| EVT | Economic Investment | 3.581 | 0.0202 | 0.57 | 3 K | |
| X | TMX Group Ltd | 5.4082 | 0.0296 | 0.55 | 1.22 M | |
| WCN | Waste Connections Inc | 24.2686 | 0.1328 | 0.55 | 65 K | |
| ENB-PA | Enbridge Inc Pref A | 8.2184 | 0.0448 | 0.55 | 100 | |
| BB | Blackberry Ltd | 30.6667 | 0.1667 | 0.55 | 471.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0391 | 230.31 B | 0.0428 | 1.43 | 500 |
| MBGAF | Mercedes-Benz Group AG | 34.2861 | 50.5 B | 0.314 | 0.92 | 159.8 K |
| LNWO | Light & Wonder, Inc. | 28.81 | 6.99 B | 0.42 | 1.48 | 747.4 K |
| ECXJ | CXJ Group Co. Limited | 1190.00 | 138.09 M | 10.00 | 0.85 | 1 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 7.60 | 12.13 M | 0.60 | 8.57 | 875 |
| ICBU | Imd Companies | 5000.00 | 1.89 M | 1000.00 | 25 | 10 K |
| ICNM | Icon Media Holdings Inc | 12.00 | 1.29 M | 1.00 | 9.09 | 2.65 K |
| NEOM | NeoMedia Technologies Inc | 222.00 | 508.84 K | 16.50 | 8.03 | 2.36 K |
| DKAM | Drinks Americas Holdings Ltd | 1875.002 | 278.3 K | 187.5009 | 11.11 | 51 |
| PNPL | Pineapple Express | 250.00 | 51.17 K | 100.00 | 66.67 | 5 K |
| CIPI | Correlate Infrastructure Partners Inc | 12.00 | 31.31 K | 1.00 | 9.09 | 1.88 K |
| WNBD | Winning Brands Corporation | 60.00 | 27.12 K | 2.50 | 4.35 | 485 |
| MMMM | Quad M Solutions Inc | 75.00 | 21.74 K | 33.00 | 78.57 | 100 |
| NPTH | Northern Potash Co | 10.11 | 9.1 K | 0.48 | 4.98 | 15 K |
| CBRI | CMTSU Liquidation Inc | 6.45 | 8.16 K | 0.05 | 0.78 | 98.1 K |
| CGIP | Celadon Group Inc | 17.1539 | 5.66 K | 1.266 | 7.97 | 430.29 K |
| EPOR | Epic Corp | 25.00 | 4 K | 1.25 | 5.26 | 80 |
| CBKCQ | Christopher & Banks Corporation | 21.7191 | 3.86 K | 0.5586 | 2.64 | 423.6 K |
| CHGS | China Gengsheng Minerals Inc | 37.50 | 2.68 K | 22.50 | 150 | 60 |
| CYRNQ | CYRNQ | 47.40 | 799 | 1.20 | 2.6 | 886 |
| PRXIQ | Premier Exhibitions Inc | 51.60 | 491 | 2.10 | 4.24 | 3.63 K |
| YVRLF | Liquid Media Group Ltd. | 561.00 | 482 | 86.00 | 18.11 | 6.64 K |
| SYNE | Synthesis Energy Systems Inc | 480.00 | 157 | 32.00 | 7.14 | 3 |
| SALN | Salon City Inc | 25.00 | 2.00 | 8.7 | 275.62 K | |
| DVLP | Golden Developing Solutions Inc | 4.68 | 0.36 | 8.33 | 2.86 K | |
| ARYC | Arrayit Corporation | 21.00 | 1.50 | 7.69 | 770 | |
| RLBD | Real Brands Inc | 127.50 | 4.20 | 3.41 | 2.2 K | |
| TXCCQ | TranSwitch Corporation | 14.0747 | 0.159 | 1.14 | 28.21 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTJ | Fort St. James Nickel Corp | 24.00 | 8.00 | 50 | 25 | |
| WINS | Winshear Gold Corp | 31.4504 | 8.1401 | 34.92 | 4.65 K | |
| CEL-H | Columbus Energy Limited | 12.60 | 1.80 | 16.67 | 2.27 K | |
| ACS | Archon Minerals Ltd | 3.60 | 0.45 | 14.29 | 2.5 K | |
| CONE | Canada One Mining Corp | 8.20 | 1.00 | 13.89 | 94.48 K | |
| BEW | BeWhere Holdings Inc | 8.9317 | 1.0508 | 13.33 | 5.23 K | |
| CTH | CoTec Holdings Corp. | 360.00 | 40.00 | 12.5 | 8 | |
| DIG-H | District Mines Ltd | 216.0002 | 24.00 | 12.5 | 9 | |
| POND | Pond Technologies Holdings Inc | 19.375 | 2.0833 | 12.05 | 5.8 K | |
| QYOU | QYOU Media Inc | 22.80 | 2.40 | 11.76 | 83 | |
| PTU | Purepoint Uranium Group Inc | 4.00 | 0.40 | 11.11 | 4.06 K | |
| EGT | Eguana Technologies Inc | 20.00 | 2.00 | 11.11 | 1.06 K | |
| PBM | Pacific Bay Minerals Ltd | 5.50 | 0.50 | 10 | 417 K | |
| FRI | Freeport Resources Inc | 3.35 | 0.30 | 9.84 | 5 K | |
| NAM | New Age Metals Inc | 4.32 | 0.36 | 9.09 | 417 | |
| MBO | Mobio Technologies Inc | 4.80 | 0.40 | 9.09 | 1 K | |
| BRAU | Big Ridge Gold Corp | 6.00 | 0.50 | 9.09 | 400 | |
| ROAR | Lion Rock Resources Inc. | 26.00 | 2.00 | 8.33 | 520 | |
| SEVA | Seva Mining Corp. | 42.00 | 2.80 | 7.14 | 207 | |
| ABM | Athabasca Minerals Inc | 318.00 | 21.00 | 7.07 | 84.6 K | |
| RCT | Rochester Resources Ltd | 8.00 | 0.50 | 6.67 | 2.31 K | |
| VLI | Vision Lithium Inc | 6.60 | 0.40 | 6.45 | 1 K | |
| VIS | Visionstate Corp | 11.04 | 0.64 | 6.15 | 175 | |
| KRY | Koryx Copper Inc. | 270.00 | 15.00 | 5.88 | 13 | |
| WEB | Westbridge Energy Corporation | 271.541 | 13.5771 | 5.26 | 13 | |
| NVT | Nortec Minerals Corp | 6.00 | 0.30 | 5.26 | 833 | |
| YNV | Ynvisible Interactive Inc | 96.00 | 4.80 | 5.26 | 10 | |
| KG | Klondike Gold Corp | 15.00 | 0.75 | 5.26 | 27 K | |
| SILV | Silver Valley Metals Corp. | 12.96 | 0.54 | 4.35 | 86.36 K | |
| QRO | Quadro Resources Ltd. | 5.67 | 0.21 | 3.85 | 1.58 K | |
| BARU | Baru Gold Corp | 4.0635 | 0.1468 | 3.75 | 79.45 K | |
| EMR | Emgold Mining Corporation | 610.00 | 20.00 | 3.39 | 106 K | |
| TGX | True North Gems Inc | 2040.00 | 60.00 | 3.03 | 46 | |
| MRZL | Mont Royal Resources Limited. | 8.1585 | 0.2331 | 2.94 | 1.84 K | |
| NRN | Northern Shield Resources Inc | 5.35 | 0.15 | 2.88 | 6.44 K | |
| FMM | Full Metal Minerals Ltd | 55.9699 | 1.3942 | 2.55 | 2.66 K | |
| EGM | EnGold Mines Ltd | 3.9601 | 0.0921 | 2.38 | 11.89 K | |
| WGF | Wescan Goldfields Inc | 4.80 | 0.10 | 2.13 | 940 | |
| EDM | EDM Resources Inc. | 9.375 | 0.125 | 1.35 | 1.5 K | |
| ELC | Elysee Development Corp | 3.1737 | 0.0397 | 1.27 | 30.32 K | |
| BKM | Pacific Booker Minerals Inc | 7.99 | 0.09 | 1.14 | 1.69 K |