Gainer Volumes for 11 September 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 11 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BHB | Bar Harbor Bankshares | 6.5731 | 664.78 M | 0.0585 | 0.9 | 2.48 K |
| LODE | Comstock Mining Inc | 280.00 | 267.21 M | 25.00 | 9.8 | 70 |
| PLX | Protalix Biotherapeutics | 368.00 | 191.76 M | 13.00 | 3.66 | 4 |
| USBC | USBC, Inc. | 4380.00 | 159.53 M | 180.00 | 4.29 | 4 |
| INTT | Intest Corp | 5.3182 | 149.81 M | 0.0967 | 1.85 | 35.27 K |
| OPHC | Optimumbank Hlds | 1569.9221 | 117.39 M | 28.996 | 1.88 | 23 |
| WYY | Widepoint Corp | 28.10 | 90.27 M | 0.15 | 0.54 | 956 |
| CEV | Eaton Vance California Muni Income Trust | 5.2207 | 75.19 M | 0.0319 | 0.61 | 15.9 K |
| CVU | CPI Aerostructures | 4.39 | 71.42 M | 0.04 | 0.92 | 3.5 K |
| DIT | Amcon Distributing Company | 8.5914 | 69.82 M | 0.1909 | 2.27 | 1.5 K |
| JOB | General Employment Enterprises | 14.688 | 26.49 M | 0.178 | 1.23 | 150 |
| BESS | Bimergen Energy Corporation | 176.40 | 23.42 M | 8.40 | 5 | 43 |
| UUU | Universal Security Instruments | 15.4722 | 19.38 M | 0.2021 | 1.32 | 8.67 K |
| INUV | Inuvo Inc | 195.00 | 11.99 M | 1.00 | 0.52 | 233 |
| AIRI | Air Industries Group Inc | 1473.873 | 11.88 M | 133.9885 | 10 | 4 |
| AWX | Avalon Holdings Corp | 4.90 | 10.41 M | 0.10 | 2.08 | 3.2 K |
| AMS | American Shared Hospital Services | 5.8014 | 10.04 M | 0.0291 | 0.5 | 1.4 K |
| CVR | Chicago Rivet & Machine Company | 12.98 | 10 M | 0.246 | 1.93 | 400 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4229.1602 | 6 T | 34.0903 | 0.81 | 29.91 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.5331 | 4.22 T | 0.1549 | 1.65 | 180.99 M |
| GOOG | Alphabet Inc Class C | 9.4885 | 4.18 T | 0.1541 | 1.65 | 181.85 M |
| MSFT | Microsoft Corporation | 18.2067 | 3.59 T | 0.2178 | 1.21 | 55.6 M |
| MU | Micron Technology | 18.1111 | 1.02 T | 0.673 | 3.86 | 16.72 M |
| CSCO | Cisco Systems Inc | 14.1335 | 437.66 B | 0.1352 | 0.97 | 42.63 M |
| COST | Costco Wholesale | 33.238 | 420.3 B | 0.3827 | 1.16 | 5.12 M |
| TXN | Texas Instruments | 19.6886 | 241.43 B | 0.4832 | 2.52 | 18.29 M |
| KLAC | K L A-Tencor Corp | 23.7341 | 240.39 B | 0.1441 | 0.61 | 3.16 M |
| AMGN | Amgen Inc | 46.1923 | 237.68 B | 0.2435 | 0.53 | 6.94 M |
| STX | Seagate Technology | 9.8811 | 192.65 B | 0.16 | 1.65 | 3.74 M |
| ADI | Analog Devices | 19.1729 | 179.41 B | 0.5286 | 2.84 | 4.96 M |
| QCOM | Qualcomm Inc | 23.3148 | 168.79 B | 0.1711 | 0.74 | 13.76 M |
| ISRG | Intuitive Surg Inc | 10.44 | 135.72 B | 0.0689 | 0.66 | 4.68 M |
| SBUX | Starbucks Corporation | 12.6005 | 122.07 B | 0.128 | 1.03 | 16.69 M |
| EQIX | Equinix Inc | 45.9885 | 105.12 B | 0.68 | 1.5 | 408.8 K |
| MAR | Marriot International | 30.2536 | 92.93 B | 0.2717 | 0.91 | 2.67 M |
| CTAS | Cintas Corp | 7.2956 | 81.55 B | 0.1054 | 1.47 | 3.33 M |
| ROST | Ross Stores Inc | 5.1886 | 76.68 B | 0.0697 | 1.36 | 4.84 M |
| AXON | Axon Enterprise Inc | 7.59 | 51 B | 0.09 | 1.2 | 557.3 K |
| MSTR | Strategy | 9.268 | 46.96 B | 0.197 | 2.17 | 2.91 M |
| TTWO | Take-Two Interactive Software | 13.2491 | 43.89 B | 1.3999 | 11.81 | 3.18 M |
| IDXX | Idexx Laboratories | 23.5775 | 43.88 B | 0.1525 | 0.65 | 548.79 K |
| ODFL | Old Dominion Freight Line Inc | 4.3745 | 42.94 B | 0.1574 | 3.73 | 4.02 M |
| MCHP | Microchip Technology | 9.5914 | 41.31 B | 0.2712 | 2.91 | 3.73 M |
| VOD | Vodafone Grp Plc ADR | 7.8489 | 36.88 B | 0.0913 | 1.18 | 1.01 M |
| KMB | Kimberly-Clark Corp | 42.2278 | 36.35 B | 0.7644 | 1.84 | 2.41 M |
| ACGL | Arch Capital Grp Ltd | 6.5358 | 33.91 B | 0.0739 | 1.14 | 2.95 M |
| ERIC | Ericsson ADR | 8.9153 | 33.48 B | 0.1162 | 1.32 | 1.81 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.3436 | 28.96 B | 0.0534 | 0.57 | 2.24 M |
| ON | On Semiconductor | 5.93 | 28.89 B | 0.04 | 0.68 | 3.13 M |
| CTSH | Cognizant Tech Sol | 15.3524 | 27.87 B | 0.0816 | 0.53 | 3.45 M |
| JBHT | J B Hunt Transport | 15.6837 | 25.87 B | 0.1464 | 0.94 | 2.8 M |
| CINF | Cincinnati Financial | 23.3142 | 25.83 B | 0.3921 | 1.71 | 777.2 K |
| VRSN | Verisign Inc | 16.5137 | 25.47 B | 0.1761 | 1.08 | 2.24 M |
| DLTR | Dollar Tree Inc | 9.9167 | 25.27 B | 0.25 | 2.59 | 2.9 M |
| FCNCA | First Citizens Bancs | 179.7544 | 24.66 B | 2.5387 | 1.43 | 2.9 K |
| EXPD | Expeditors Intl | 32.2557 | 24.41 B | 1.1718 | 3.77 | 1.61 M |
| PFG | Principal Financial Group Inc | 29.2357 | 23.71 B | 0.2187 | 0.75 | 523.9 K |
| UTHR | United Therapeutic | 27.145 | 22.01 B | 0.20 | 0.74 | 464.64 K |
| FFIV | F5 Networks Inc | 25.26 | 21.78 B | 0.66 | 2.68 | 1.69 M |
| SBAC | SBA Communications | 22.9537 | 19.37 B | 0.1284 | 0.56 | 678.7 K |
| LNT | Alliant Energy Corp | 9.0395 | 17.6 B | 0.0596 | 0.66 | 830.8 K |
| ZBRA | Zebra Technologies | 34.05 | 17.43 B | 0.52 | 1.55 | 258.03 K |
| GEN | Gen Digital Inc | 6.8123 | 17.32 B | 0.1001 | 1.49 | 12.29 M |
| PTC | Ptc Inc | 16.36 | 16.78 B | 0.09 | 0.55 | 809.5 K |
| LSCC | Lattice Semicond | 7.31 | 16.72 B | 0.11 | 1.53 | 780.44 K |
| CHRW | C.H. Robinson Ww | 28.9384 | 16.55 B | 0.5902 | 2.08 | 1.89 M |
| AKAM | Akamai Technologies | 43.39 | 15.87 B | 2.24 | 5.44 | 7.04 M |
| LAMR | Lamar Advertis A | 28.146 | 15.31 B | 0.4144 | 1.49 | 594.1 K |
| COO | Cooper Companies | 13.5764 | 14.87 B | 0.1853 | 1.38 | 5.45 M |
| ERIE | Erie Indemnity Company | 28.7886 | 13.85 B | 0.2889 | 1.01 | 25 K |
| IESC | Ies Holdings | 16.43 | 13.65 B | 0.34 | 2.11 | 19.12 K |
| TXRH | Texas Roadhouse Inc | 9.6957 | 13.42 B | 0.0594 | 0.62 | 563.59 K |
| EXEL | Exelixis Inc | 9.15 | 13.4 B | 0.05 | 0.55 | 587.91 K |
| HAS | Hasbro Inc | 11.5735 | 13.19 B | 0.1863 | 1.64 | 1.43 M |
| SEIC | Sei Investments Company | 20.6298 | 13.15 B | 0.2003 | 0.98 | 1.23 M |
| CSGP | Costar Group Inc | 4.007 | 13.07 B | 0.058 | 1.47 | 513.28 K |
| COKE | Coca Cola Bot Cons | 4.7902 | 12.59 B | 0.024 | 0.5 | 174.86 K |
| JKHY | Jack Henry & Assoc | 15.4757 | 11.81 B | 0.1396 | 0.91 | 490.6 K |
| TTMI | TTM Technologies | 13.52 | 11.65 B | 0.41 | 3.13 | 447.91 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 18.8055 | 11.58 B | 0.5142 | 2.81 | 2.75 M |
| SMTC | Semtech Corp | 12.71 | 11.56 B | 0.38 | 3.08 | 800.77 K |
| AEIS | Advanced Energy | 14.5699 | 11.45 B | 0.4706 | 3.34 | 476.8 K |
| ALGN | Align Technology | 6.25 | 11.22 B | 0.10 | 1.63 | 126.85 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1587 | 10.86 B | 0.1779 | 3.57 | 217 |
| FDS | FactSet Research Systems Inc | 36.588 | 10.67 B | 1.3688 | 3.89 | 326.2 K |
| LFUS | Littelfuse Inc | 30.2938 | 10.47 B | 0.7152 | 2.42 | 130.31 K |
| SANM | Sanmina Corp | 20.28 | 10.12 B | 0.42 | 2.11 | 495.79 K |
| ZION | Zions Bancorp | 53.3907 | 9.95 B | 0.4172 | 0.79 | 453.2 K |
| ONB | Old National Bncp | 9.6457 | 9.87 B | 0.1294 | 1.36 | 176.4 K |
| RMBS | Rambus Inc | 17.62 | 9.87 B | 0.50 | 2.92 | 11.6 M |
| BRKR | Bruker Corp | 6.8168 | 9.07 B | 0.2396 | 3.64 | 313.8 K |
| FORM | Formfactor Inc | 42.62 | 8.92 B | 0.49 | 1.16 | 1.21 M |
| IDCC | Interdigital Inc | 24.6981 | 8.84 B | 0.5276 | 2.18 | 970.06 K |
| BOKF | Bok Financial Corp | 32.5524 | 8.54 B | 0.3819 | 1.19 | 16.61 K |
| AVT | Avnet Inc | 14.3938 | 7.27 B | 0.2446 | 1.73 | 1.26 M |
| SLAB | Silicon Labs Inc | 30.90 | 7.27 B | 0.36 | 1.18 | 2.85 M |
| CPB | Campbell Soup Company | 20.1275 | 7 B | 0.1451 | 0.73 | 5.28 M |
| CAMT | Camtek Ltd | 5.4734 | 6.85 B | 0.0743 | 1.38 | 30.81 K |
| PLXS | Plexus Cp | 18.86 | 6.4 B | 0.13 | 0.69 | 639.63 K |
| URBN | Urban Outfitters Inc | 14.79 | 6.36 B | 0.14 | 0.96 | 3.96 M |
| GBCI | Glacier Bancorp Inc | 11.255 | 6.15 B | 0.1742 | 1.57 | 69.9 K |
| VSEC | V S E Cp | 6.724 | 6.11 B | 0.1076 | 1.63 | 2.4 K |
| CZR | Caesars Entertainment Inc | 7.89 | 6.06 B | 0.12 | 1.54 | 96.31 K |
| HWC | Hancock Whitney Corp | 29.704 | 6.05 B | 0.2256 | 0.77 | 34.6 K |
| NICE | Nice Ltd ADR | 23.896 | 5.87 B | 0.1995 | 0.84 | 91.64 K |
| CRUS | Cirrus Logic Inc | 6.81 | 5.78 B | 0.09 | 1.34 | 630.69 K |
| BCPC | Balchem Cp | 8.03 | 5.78 B | 0.0643 | 0.81 | 50.17 K |
| MKTX | Marketaxess Holdings | 8.0683 | 5.71 B | 0.1527 | 1.93 | 64.9 K |
| CAKE | Cheesecake Fact | 19.6754 | 5.64 B | 0.3152 | 1.63 | 1.66 M |
| NOVT | Novanta Inc | 27.60 | 5.49 B | 0.45 | 1.66 | 14.97 K |
| MRCY | Mercury Sys Inc | 11.7571 | 5.49 B | 0.1059 | 0.91 | 44.11 K |
| CIGI | Colliers Intl Grp IN | 9.9014 | 5.47 B | 0.1862 | 1.92 | 11.1 K |
| OZK | Bank Ozk | 5.0757 | 5.39 B | 0.0297 | 0.59 | 132.12 K |
| ACIW | Aci Worldwide Inc | 10.76 | 5.24 B | 0.1133 | 1.06 | 439.3 K |
| ACAD | Acadia Pharmaceutica | 7.98 | 5.08 B | 0.26 | 3.37 | 157.86 K |
| SLM | SLM Corp | 14.4049 | 4.97 B | 0.3251 | 2.31 | 8.61 M |
| FFIN | First Finl Bkshs Inc | 4.0427 | 4.89 B | 0.0313 | 0.78 | 49.2 K |
| IEP | Icahn Enterprises | 7.5147 | 4.83 B | 0.0604 | 0.81 | 23.65 K |
| AXTI | Axt Inc | 3.48 | 4.64 B | 0.053 | 1.55 | 64.52 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.2131 | 2.17 T | 0.0289 | 0.56 | 6.45 M |
| WMT | Walmart Stores | 10.6306 | 816.89 B | 0.1724 | 1.65 | 51.45 M |
| JNJ | Johnson & Johnson | 36.2989 | 651.25 B | 0.2551 | 0.71 | 5.21 M |
| MA | Mastercard Inc | 5.6137 | 508.64 B | 0.1924 | 3.55 | 17.06 M |
| ORCL | Oracle Corporation | 13.2964 | 421.9 B | 0.3102 | 2.39 | 42.65 M |
| MRK | Merck & Company | 19.9401 | 376.37 B | 0.111 | 0.56 | 5.21 M |
| GE | General Electric Company | 102.9901 | 361.46 B | 1.2563 | 1.23 | 4.49 M |
| UNH | Unitedhealth Group Inc | 40.1434 | 350.16 B | 0.5445 | 1.38 | 3.8 M |
| HD | Home Depot | 21.3688 | 350.07 B | 0.4754 | 2.28 | 13.31 M |
| PG | Procter & Gamble Company | 37.5491 | 336.3 B | 0.473 | 1.28 | 9.15 M |
| GS | Goldman Sachs Group | 110.0874 | 302.61 B | 0.8749 | 0.8 | 3.13 M |
| NVS | Novartis Ag ADR | 24.7986 | 301.95 B | 0.2449 | 1 | 1.81 M |
| SCHW | The Charles Schwab Corp | 12.2077 | 194.2 B | 0.0967 | 0.8 | 4.83 M |
| DIS | Walt Disney Company | 23.8659 | 186.1 B | 0.1523 | 0.64 | 6.63 M |
| T | American Telephone and Telegraph Inc. | 7.044 | 173.3 B | 0.0557 | 0.8 | 13.68 M |
| BA | Boeing Company | 53.1302 | 169.3 B | 0.7341 | 1.4 | 3.54 M |
| PFE | Pfizer Inc | 11.243 | 159.99 B | 0.1169 | 1.05 | 21.48 M |
| TJX | TJX Companies | 5.2641 | 155.24 B | 0.0618 | 1.19 | 14.21 M |
| BMY | Bristol-Myers Squibb Company | 11.1341 | 138.64 B | 0.0999 | 0.91 | 11.8 M |
| CB | Chubb Ltd | 31.7855 | 131.55 B | 0.1898 | 0.6 | 1.87 M |
| SYK | Stryker Corp | 39.3717 | 126.37 B | 0.4465 | 1.15 | 914.6 K |
| LOW | Lowe's Companies | 19.818 | 121.09 B | 0.441 | 2.28 | 7.9 M |
| CVS | CVS Corp | 23.4782 | 118.97 B | 0.2357 | 1.01 | 4.89 M |
| GD | General Dynamics Corp | 44.8095 | 103.97 B | 0.2377 | 0.53 | 1 M |
| MCK | Mckesson Corp | 47.2302 | 100.14 B | 1.1375 | 2.47 | 3.43 M |
| USB | U.S. Bancorp | 17.2515 | 96.68 B | 0.1224 | 0.71 | 6.28 M |
| PWR | Quanta Services | 16.7964 | 96.12 B | 0.1477 | 0.89 | 537.2 K |
| BCS | Barclays Plc ADR | 25.2784 | 90.32 B | 0.1871 | 0.75 | 255.74 K |
| WM | Waste Management | 20.1479 | 89.56 B | 0.1615 | 0.81 | 1.31 M |
| MCO | Moody's Corp | 49.5484 | 87.17 B | 0.255 | 0.52 | 1.12 M |
| ELV | Elevance Health Inc | 61.5872 | 86.86 B | 1.3423 | 2.23 | 2.25 M |
| UPS | United Parcel Service | 37.2694 | 86.79 B | 0.7302 | 2 | 3.03 M |
| JCI | Johnson Controls Intl | 3.73 | 86.65 B | 0.2476 | 7.11 | 1.24 M |
| SPG | Simon Property Group | 36.5664 | 82.87 B | 1.1252 | 3.17 | 2.84 M |
| AMT | American Tower Corp | 25.8784 | 81.92 B | 0.4486 | 1.76 | 1.38 M |
| MSI | Motorola Solutions | 72.2568 | 79.51 B | 0.8138 | 1.14 | 4.97 M |
| NSC | Norfolk Southern Corp | 26.6188 | 78.77 B | 0.1919 | 0.73 | 2.57 M |
| NOC | Northrop Grumman Corp | 41.0367 | 78.28 B | 0.4945 | 1.22 | 831.99 K |
| FDX | Fedex Corp | 82.4069 | 77.99 B | 0.8423 | 1.03 | 2.22 M |
| TRV | The Travelers Companies Inc | 28.7915 | 75.83 B | 0.2785 | 0.98 | 2.7 M |
| AON | AON Plc | 27.5024 | 75.33 B | 0.1526 | 0.56 | 1.13 M |
| TGT | Target Corporation | 31.3248 | 73.94 B | 0.4218 | 1.36 | 4.84 M |
| CI | Cigna Corp | 34.3869 | 73.33 B | 0.6212 | 1.84 | 3.09 M |
| CL | Colgate-Palmolive Company | 19.5319 | 72.61 B | 0.4061 | 2.12 | 5.05 M |
| DLR | Digital Realty Trust | 14.2588 | 71.81 B | 0.1943 | 1.38 | 270.6 K |
| DB | Deutsche Bank Ag | 61.9919 | 71.06 B | 0.3232 | 0.52 | 244.59 K |
| CRH | CRH Plc ADR | 18.2265 | 63.25 B | 0.1111 | 0.61 | 10.9 K |
| MET | Metlife Inc | 37.3527 | 59.95 B | 0.6471 | 1.76 | 2.48 M |
| AFL | Aflac Inc | 14.1293 | 58.19 B | 0.1163 | 0.83 | 4.78 M |
| CAH | Cardinal Health | 31.4499 | 53.38 B | 0.3237 | 1.04 | 1.84 M |
| BDX | Becton Dickinson and Company | 38.5282 | 52.3 B | 0.722 | 1.91 | 1.79 M |
| EW | Edwards Lifesciences Corp | 3.9367 | 51.75 B | 0.0459 | 1.18 | 2.34 M |
| AZO | Autozone | 94.32 | 48.98 B | 3.83 | 4.23 | 1.55 M |
| ETR | Entergy Corp | 18.0845 | 48.82 B | 0.2037 | 1.14 | 2.99 M |
| HUM | Humana Inc | 54.6727 | 45.5 B | 1.0127 | 1.89 | 1.15 M |
| STM | Stmicroelectronics N.V. ADR | 10.653 | 45.13 B | 0.3181 | 3.08 | 2.68 M |
| A | Agilent Technologies | 18.5402 | 44.91 B | 0.2446 | 1.34 | 6.98 M |
| WCN | Waste Connections Inc | 5.9342 | 42.62 B | 0.0367 | 0.62 | 1.29 M |
| LYV | Live Nation Entertainment | 20.57 | 42.36 B | 0.69 | 3.47 | 166.8 K |
| PRU | Prudential Financial Inc | 36.4346 | 41.8 B | 0.5237 | 1.46 | 2.42 M |
| YUM | Yum! Brands | 15.5486 | 41.75 B | 0.4647 | 3.08 | 4.57 M |
| DHI | D.R. Horton | 17.1298 | 41.49 B | 0.2606 | 1.54 | 3.8 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.4896 | 40.95 B | 0.046 | 0.54 | 178.3 K |
| SYY | Sysco Corp | 18.4194 | 40.25 B | 0.445 | 2.48 | 3.17 M |
| AIG | American International Group | 781.9671 | 39.8 B | 5.7995 | 0.75 | 348.58 K |
| CLS | Celestica Inc | 9.62 | 37.4 B | 0.05 | 0.52 | 409.8 K |
| HIG | Hartford Financial Services Group | 55.2994 | 37.31 B | 0.5654 | 1.03 | 2.59 M |
| EL | Estee Lauder Companies | 15.0073 | 36.88 B | 0.6165 | 4.28 | 3.46 M |
| KMB | Kimberly-Clark Corp | 42.2278 | 36.29 B | 0.7644 | 1.84 | 2.41 M |
| CCL | Carnival Corp | 29.2273 | 35.24 B | 0.2242 | 0.77 | 3.31 M |
| PUK | Prudential Public Ltd Company ADR | 11.1077 | 35.02 B | 0.0948 | 0.86 | 34.95 K |
| CCI | Crown Castle International Corp | 21.1395 | 33 B | 0.3238 | 1.56 | 606.5 K |
| JBL | Jabil Inc. | 20.8061 | 32.82 B | 0.1871 | 0.91 | 1.6 M |
| CNC | Centene Corp | 4.0525 | 32.12 B | 0.13 | 3.31 | 3.68 M |
| WSM | Williams-Sonoma | 9.6283 | 27.97 B | 0.311 | 3.34 | 3.76 M |
| MTD | Mettler-Toledo International | 62.36 | 27.96 B | 0.84 | 1.37 | 188.1 K |
| HPQ | HP Inc | 10.1117 | 27.17 B | 0.0751 | 0.75 | 26.74 M |
| PHG | Koninklijke Philips Electronics ADR | 18.9533 | 26.8 B | 0.1457 | 0.77 | 387.4 K |
| FE | Firstenergy Corp | 23.9241 | 26.59 B | 0.309 | 1.31 | 1.42 M |
| FICO | Fair Isaac and Company | 34.8908 | 25.33 B | 0.6832 | 2 | 919.3 K |
| DRI | Darden Restaurants | 18.8797 | 25.16 B | 0.6691 | 3.67 | 2.45 M |
| WST | West Pharmaceutical Services | 17.3348 | 24.85 B | 0.386 | 2.28 | 353.4 K |
| HUBB | Hubbell Inc B | 28.9611 | 24.83 B | 0.2266 | 0.79 | 144.8 K |
| GPN | Global Payments Inc | 17.9607 | 24.74 B | 0.2426 | 1.37 | 1.01 M |
| EQR | Equity Residential | 20.5894 | 24.61 B | 0.131 | 0.64 | 1.01 M |
| PHM | Pultegroup | 24.5216 | 24.57 B | 0.3656 | 1.51 | 4.64 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 17.6761 | 23.59 B | 0.1823 | 1.04 | 65.4 K |
| STE | Steris Corp | 17.2631 | 23.2 B | 0.2193 | 1.29 | 241.8 K |
| THC | Tenet Healthcare Corp | 32.20 | 22.61 B | 1.00 | 3.21 | 1.7 M |
| L | Loews Corp | 34.4227 | 22.45 B | 0.3138 | 0.92 | 2.49 M |
| MKL | Markel Corp | 377.90 | 22.25 B | 6.39 | 1.72 | 12.3 K |
| RL | Ralph Lauren Corp | 47.547 | 22.2 B | 0.7089 | 1.51 | 502.3 K |
| BCE | BCE Inc | 9.0528 | 22.11 B | 0.6845 | 8.18 | 988.7 K |
| LEN | Lennar Corp | 30.4064 | 20.96 B | 0.2821 | 0.94 | 2.73 M |
| LEN-B | Lennar Corporation | 28.8687 | 20.59 B | 0.1721 | 0.6 | 79.76 K |
| NI | NiSource Inc | 3.8461 | 19.48 B | 0.02 | 0.52 | 2.74 M |
| JLL | Jones Lang Lasalle Inc | 77.1904 | 17.82 B | 1.0561 | 1.39 | 437.5 K |
| BBY | Best Buy Company | 26.6421 | 17.45 B | 0.8143 | 3.15 | 11.53 M |
| BEN | Franklin Resources | 17.2022 | 17.43 B | 0.2122 | 1.25 | 4.27 M |
| NVR | NVR Inc | 516.00 | 17.03 B | 4.00 | 0.78 | 60 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 4.50 | 0.60 | 15.38 | 1.12 K | |
| T | Telus Corp | 5.9299 | 0.7189 | 13.8 | 42.7 M | |
| BCE | BCE Inc | 10.1738 | 0.7986 | 8.52 | 23.32 M | |
| AG | First Majestic Silver Corp | 3.4042 | 0.1973 | 6.15 | 241.57 K | |
| BU | Burcon Nutrascience Corp | 47.9735 | 2.4814 | 5.45 | 447 | |
| YGR | Yangarra Resources Ltd | 5.85 | 0.30 | 5.41 | 1 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.3333 | 0.127 | 3.96 | 17.39 K | |
| ERD | Erdene Resource Development Corp | 5.40 | 0.18 | 3.45 | 83 | |
| MXG | Maxim Power Corp | 4.2959 | 0.1357 | 3.26 | 4 K | |
| WPRT | Westport Fuel Systems Inc | 45.50 | 1.40 | 3.17 | 3.56 K | |
| LUG | Lundin Gold Inc | 16.6789 | 0.5106 | 3.16 | 11.8 K | |
| CTC | Canadian Tire Corp Ltd | 79.8985 | 2.1497 | 2.76 | 240 | |
| WPK | Winpak Ltd | 6.3272 | 0.1698 | 2.76 | 700 | |
| EVT | Economic Investment | 3.581 | 0.0895 | 2.56 | 18 K | |
| CHR | Chorus Aviation Inc | 52.3279 | 1.1314 | 2.21 | 315.87 K | |
| BCE-PG | Bce Inc Pref G | 9.1831 | 0.196 | 2.18 | 2.88 K | |
| RCI-B | Rogers Communications Inc | 14.5915 | 0.2868 | 2 | 2.51 M | |
| AIF | Altus Group Ltd | 6.0074 | 0.117 | 1.99 | 75.89 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.7922 | 0.1099 | 1.93 | 22.89 K | |
| VCM | Vecima Networks Inc | 5.7651 | 0.1054 | 1.86 | 2.4 K | |
| LNF | Leons Furniture | 5.2601 | 0.0917 | 1.77 | 300 | |
| AGF-B | AGF Management Limited | 6.647 | 0.1098 | 1.68 | 204.59 K | |
| VLN | Velan Inc Sv | 10.3012 | 0.1619 | 1.6 | 200 | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6628 | 0.052 | 1.44 | 25.97 K | |
| CJR-B | Corus Entertainment Inc | 7.8367 | 0.1064 | 1.38 | 354 K | |
| BBD-PC | Bombardier Inc Pref C | 3.8128 | 0.0487 | 1.29 | 3.4 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.9695 | 0.1078 | 1.22 | 3.99 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.2618 | 0.1097 | 1.2 | 4.2 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.9653 | 0.0802 | 1.16 | 58.93 K | |
| PTM | Platinum Group Metals Ltd | 175.00 | 2.00 | 1.16 | 29 | |
| CGX | Cineplex Inc | 6.5743 | 0.0722 | 1.11 | 76.36 K | |
| TA | Transalta Corp | 11.6894 | 0.1169 | 1.01 | 383.96 K | |
| UNC | United Corp Ltd | 3.0094 | 0.0291 | 0.98 | 2.15 K | |
| CIGI | Colliers International Group Inc | 15.379 | 0.1484 | 0.97 | 16.13 K | |
| GRT-UN | Granite Real Estate Investment Trust | 15.5307 | 0.1312 | 0.85 | 6.85 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.784 | 0.0317 | 0.84 | 4.8 K | |
| RVX | Resverlogix Corp | 5.3244 | 0.0444 | 0.84 | 8.5 K | |
| ACO-X | ATCO Ltd | 12.047 | 0.0912 | 0.76 | 91.7 K | |
| CSU | Constellation Software Inc | 14.6711 | 0.1092 | 0.75 | 5.33 K | |
| PBH | Premium Brands Holdings Corp | 4.3277 | 0.032 | 0.74 | 27.1 K | |
| MRU | Metro Inc | 7.9953 | 0.0588 | 0.74 | 352.41 K | |
| LAS-A | Lassonde Industries Inc | 27.5263 | 0.2013 | 0.74 | 24.2 K | |
| PPL | Pembina Pipeline Corp | 4.3731 | 0.0307 | 0.71 | 183.62 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.277 | 0.0223 | 0.69 | 52.76 K | |
| MRE | Martinrea International Inc | 6.0437 | 0.0409 | 0.68 | 44.63 K | |
| PWF-PA | Power Financial Corp Pref A | 11.1355 | 0.0743 | 0.67 | 2.1 K | |
| QBR-B | Quebecor Inc | 5.0881 | 0.0332 | 0.66 | 1.16 M | |
| SAP | Saputo Inc | 6.3486 | 0.0394 | 0.62 | 182.4 K | |
| BBD-A | Bombardier Inc | 81.00 | 0.50 | 0.62 | 12.76 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.57 | 0.0525 | 0.62 | 975 | |
| TFII | Tfi International Inc | 7.824 | 0.0478 | 0.61 | 120.72 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6867 | 0.0559 | 0.58 | 174.07 K | |
| CLS | Celestica Inc Sv | 10.81 | 0.06 | 0.56 | 703.1 K | |
| BB | Blackberry Ltd | 30.0167 | 0.1567 | 0.52 | 575.44 K | |
| L | Loblaw CO | 6.604 | 0.0338 | 0.51 | 1.15 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 11.78 | 271.72 M | 0.06 | 0.51 | 376 K |
| ORBT | Orbit International Corporation | 5.714 | 9.82 M | 0.0386 | 0.68 | 6.35 K |
| ITRO | Itronics Inc | 20.00 | 2.87 M | 1.00 | 5.26 | 579 |
| ICNM | Icon Media Holdings Inc | 12.00 | 1.29 M | 1.00 | 9.09 | 287 |
| DKAM | Drinks Americas Holdings Ltd | 2587.5022 | 278.3 K | 37.4993 | 1.47 | 37 |
| GRLF | Green Leaf Innovations Inc | 30.00 | 93.04 K | 5.00 | 20 | 15 K |
| BCCI | Baristas Coffee Company Inc | 10.00 | 19.21 K | 1.80 | 21.95 | 792.94 K |
| EPOR | Epic Corp | 36.25 | 4 K | 0.75 | 2.11 | 206 |
| RITT | RiT Technologies Ltd | 10.508 | 1.55 K | 0.108 | 1.04 | 238 |
| SPOI | SPO Networks Inc | 54000.0156 | 1.24 K | 6000.00 | 12.5 | 2 |
| YVRLF | Liquid Media Group Ltd. | 516.00 | 482 | 9.00 | 1.78 | 664 |
| PARD | Poniard Pharmaceuticals Inc | 151.1698 | 149 | 2.3996 | 1.61 | 161 |
| WLSI | Wellstar International Inc | 11.50 | 3.90 | 51.32 | 141 K | |
| GNCP | GNCC Capital Inc | 6.75 | 1.125 | 20 | 803 | |
| DGTW | DigitalTown Inc | 3.30 | 0.30 | 10 | 56.05 K | |
| ARYC | Arrayit Corporation | 19.50 | 1.50 | 8.33 | 5.1 K | |
| FRTD | Fortitude Group Inc | 8590.9092 | 286.3633 | 3.45 | 215.3 K | |
| ASFX | American Scientific Resources Incorporated | 206.00 | 4.00 | 1.98 | 5.1 K | |
| TXCCQ | TranSwitch Corporation | 13.1205 | 0.2386 | 1.85 | 40.98 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CMIL | Capella Minerals Limited | 47.25 | 10.50 | 28.57 | 1.56 K | |
| FTUR | Future Fuels Inc. | 30.00 | 6.00 | 25 | 10 K | |
| ROAR | Lion Rock Resources Inc. | 30.00 | 5.00 | 20 | 450 | |
| TUK | Tuktu Resources Ltd. | 4.96 | 0.56 | 12.73 | 5.9 K | |
| TUF | Honey Badger Silver Inc | 3.4286 | 0.2857 | 9.09 | 210 | |
| NVT | Nortec Minerals Corp | 8.10 | 0.60 | 8 | 5.83 K | |
| PBM | Pacific Bay Minerals Ltd | 5.375 | 0.375 | 7.5 | 42.5 K | |
| SNV | Sonoro Energy Ltd | 320.00 | 20.00 | 6.67 | 11 | |
| GLD | GoldON Resources Ltd | 4.25 | 0.25 | 6.25 | 632 | |
| MYID | Killi Ltd | 1283.4821 | 55.8036 | 4.55 | 110.5 K | |
| OPW | Opawica Explorations Inc | 576.00 | 24.00 | 4.35 | 55 K | |
| AFCC-H | Automotive Finco Corp | 5.837 | 0.1883 | 3.33 | 167 | |
| RUSH | Carolina Rush Corporation | 7.20 | 0.20 | 2.86 | 2.14 K | |
| VIS | Visionstate Corp | 12.00 | 0.32 | 2.74 | 594 | |
| BRON | Bronco Resources Corp. | 78.00 | 2.00 | 2.63 | 2 | |
| MRZL | Mont Royal Resources Limited. | 9.324 | 0.2331 | 2.56 | 3.25 K | |
| GAMA | Gamma Resources Ltd. | 11.20 | 0.28 | 2.56 | 357 | |
| SILV | Silver Valley Metals Corp. | 11.88 | 0.27 | 2.33 | 43 K |