Gainer Volumes for 12 September 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 12 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.9436 | 4.53 B | 0.7371 | 6.58 | 249.1 K |
| NHC | National Healthcare Corp | 28.7461 | 3.66 B | 0.5245 | 1.86 | 5.6 K |
| PRK | Park National Corp | 43.0044 | 3.65 B | 1.1077 | 2.64 | 15.2 K |
| DNN | Denison Mines Corp | 3.336 | 3.17 B | 0.0192 | 0.58 | 184.5 K |
| USAS | Americas Silver Corp | 30.00 | 1.82 B | 0.30 | 1.01 | 100 |
| CET | Central Securities Corp | 7.2877 | 1.62 B | 0.0656 | 0.91 | 14.9 K |
| TMP | Tompkinstrustco | 22.1437 | 1.41 B | 0.877 | 4.12 | 9.24 K |
| CIX | Compx International Inc | 6.8349 | 394.77 M | 0.2164 | 3.27 | 7.3 K |
| BKTI | Bk Technologies Inc | 23.4169 | 292.05 M | 2.7801 | 13.47 | 96.66 K |
| GENC | Gencor Industries IN | 6.20 | 278.79 M | 0.0333 | 0.54 | 3.86 K |
| ACU | Acme United Corp | 9.1605 | 233.71 M | 0.0542 | 0.6 | 10 K |
| CMT | Core Molding Technologies Inc | 6.1324 | 231.4 M | 0.0495 | 0.81 | 10 K |
| USBC | USBC, Inc. | 4800.00 | 159.53 M | 420.00 | 9.59 | 1 |
| INTT | Intest Corp | 5.3569 | 149.81 M | 0.0387 | 0.73 | 122.56 K |
| STXS | Stereotaxis Inc | 105.7624 | 141.47 M | 5.9121 | 5.92 | 30.43 K |
| SIF | Sifco Industries | 3.972 | 131.46 M | 0.0473 | 1.21 | 1.6 K |
| BDL | Flanigan's Enterprises | 7.2354 | 88.53 M | 0.1085 | 1.52 | 4.2 K |
| FSP | Franklin Street Properties | 6.3433 | 45.25 M | 0.1453 | 2.34 | 96.9 K |
| CPHI | China Pharma Holdings | 142.00 | 39.71 M | 12.00 | 9.23 | 380 |
| COHN | Cohen & CO Inc | 171.2223 | 36.62 M | 1.5763 | 0.93 | 309 |
| JOB | General Employment Enterprises | 14.777 | 26.49 M | 0.089 | 0.61 | 1.1 K |
| IGC | India Globalization Capital Inc | 55.40 | 26.26 M | 0.90 | 1.65 | 820 |
| CVM | Cel-Sci Corp | 4425.00 | 24.82 M | 75.00 | 1.72 | 13 |
| RVP | Retractable Technologies | 3.45 | 21.85 M | 0.08 | 2.37 | 11.7 K |
| RCG | Renaissance Capital Growth & Income Fund III | 9.3639 | 20.89 M | 0.1853 | 2.02 | 2.8 K |
| UUU | Universal Security Instruments | 15.7248 | 19.38 M | 0.2526 | 1.63 | 11.73 K |
| INUV | Inuvo Inc | 201.00 | 11.99 M | 6.00 | 3.08 | 1.91 K |
| AWX | Avalon Holdings Corp | 4.94 | 10.41 M | 0.04 | 0.82 | 200 |
| DSS | Document Security Systems | 20315.918 | 4.92 M | 124.8438 | 0.62 | 21 |
| TPHS | Trinity Pl Hlds Inc | 18.8177 | 2.01 M | 0.462 | 2.52 | 15.56 K |
| ENSV | Enservco Corpporation | 58.4962 | 2.91 K | 3.7023 | 6.76 | 827 |
| IPB | Merrill Lynch & Company | 6.5278 | 0.0393 | 0.61 | 100 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 13.50 | 846.54 K | 1.50 | 12.5 | 370 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4369.8501 | 6 T | 140.6899 | 3.33 | 41.23 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.7269 | 4.22 T | 0.1938 | 2.03 | 217.47 M |
| GOOG | Alphabet Inc Class C | 9.6814 | 4.18 T | 0.1929 | 2.03 | 218.5 M |
| AMD | Advanced Micro Devices | 26.48 | 772.57 B | 0.82 | 3.2 | 23.31 M |
| ASML | ASML Holding N.V. ADR | 21.831 | 678.86 B | 0.6499 | 3.07 | 1.86 M |
| INTC | Intel Corp | 11.7525 | 476.12 B | 0.2083 | 1.8 | 58.58 M |
| CSCO | Cisco Systems Inc | 14.5776 | 437.66 B | 0.4441 | 3.14 | 66.02 M |
| COST | Costco Wholesale | 33.8874 | 420.3 B | 0.6494 | 1.95 | 5.78 M |
| LRCX | Lam Research Corp | 3.621 | 392.91 B | 0.2802 | 8.39 | 53.99 M |
| AMAT | Applied Materials | 12.7815 | 390.88 B | 0.7402 | 6.15 | 37.13 M |
| AZN | Astrazeneca Plc ADR | 27.308 | 257.42 B | 0.5939 | 2.22 | 1.41 M |
| TXN | Texas Instruments | 20.1346 | 241.43 B | 0.446 | 2.27 | 25.13 M |
| KLAC | K L A-Tencor Corp | 24.6943 | 240.39 B | 0.9602 | 4.05 | 6.74 M |
| AMGN | Amgen Inc | 46.7808 | 237.68 B | 0.5885 | 1.27 | 5.87 M |
| LIN | Linde Plc | 39.3163 | 224.76 B | 0.6217 | 1.61 | 961.6 K |
| MRVL | Marvell Technology Inc | 16.4823 | 212.75 B | 1.3288 | 8.77 | 16.51 M |
| VZ | Verizon Communications Inc | 11.695 | 205.45 B | 0.0979 | 0.84 | 15.43 M |
| PEP | Pepsico Inc | 36.8607 | 195.99 B | 0.2714 | 0.74 | 3.48 M |
| STX | Seagate Technology | 10.1429 | 192.65 B | 0.2618 | 2.65 | 5.64 M |
| GILD | Gilead Sciences Inc | 11.0256 | 181.18 B | 0.0673 | 0.61 | 12.87 M |
| ADI | Analog Devices | 19.6259 | 179.41 B | 0.453 | 2.36 | 3.65 M |
| QCOM | Qualcomm Inc | 23.8468 | 168.79 B | 0.532 | 2.28 | 21.91 M |
| WDC | Western Digital Cp | 10.2175 | 141.34 B | 0.3305 | 3.34 | 4.37 M |
| ISRG | Intuitive Surg Inc | 10.5722 | 135.72 B | 0.1322 | 1.27 | 5.65 M |
| SBUX | Starbucks Corporation | 12.9724 | 122.07 B | 0.3719 | 2.95 | 14.31 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.454 | 109.86 B | 0.4648 | 2.33 | 1.03 M |
| ADBE | Adobe Systems Inc | 32.77 | 109.43 B | 0.93 | 2.92 | 3.8 M |
| INTU | Intuit Inc | 28.3313 | 100.39 B | 0.7855 | 2.85 | 3.86 M |
| CME | CME Group Inc | 44.8526 | 98.88 B | 1.1408 | 2.61 | 3.37 M |
| CMCSA | Comcast Corporation | 7.312 | 95.28 B | 0.0606 | 0.84 | 27.76 M |
| MAR | Marriot International | 31.1725 | 92.93 B | 0.9189 | 3.04 | 2.64 M |
| CDNS | Cadence Design Systems, Inc. | 16.48 | 87.86 B | 0.38 | 2.36 | 2.03 M |
| REGN | Regeneron Pharmaceuticals | 16.2899 | 85.87 B | 0.4171 | 2.63 | 347.3 K |
| CTAS | Cintas Corp | 7.3684 | 81.55 B | 0.0728 | 1 | 3.62 M |
| ROST | Ross Stores Inc | 5.2706 | 76.68 B | 0.082 | 1.58 | 4.81 M |
| SNPS | Synopsys Inc | 19.29 | 76.18 B | 0.42 | 2.23 | 591.04 K |
| PCAR | Paccar Inc | 12.6005 | 68.97 B | 0.1907 | 1.54 | 2.88 M |
| HON | Honeywell International Inc. Common Stock | 22.4712 | 68.43 B | 0.2842 | 1.28 | 3.48 M |
| MPWR | Monolithic Power Sys | 8.1597 | 64.69 B | 0.1794 | 2.25 | 51.3 K |
| TER | Teradyne Inc | 13.1484 | 58.74 B | 0.8189 | 6.64 | 4.17 M |
| GRMN | Garmin Ltd | 22.9441 | 56.86 B | 0.3904 | 1.73 | 2.64 M |
| COHR | Coherent Inc | 11.0284 | 56.64 B | 0.9041 | 8.93 | 917 K |
| NDAQ | Nasdaq Inc | 7.4931 | 54.9 B | 0.0865 | 1.17 | 5.36 M |
| ADSK | Autodesk Inc | 34.30 | 53.59 B | 0.76 | 2.27 | 2.29 M |
| EA | Electronic Arts Inc | 52.8915 | 52.58 B | 2.1371 | 4.21 | 6 M |
| AXON | Axon Enterprise Inc | 7.63 | 51 B | 0.04 | 0.53 | 464 K |
| FITB | Fifth Third Bancorp | 21.2896 | 49.72 B | 0.158 | 0.75 | 2.77 M |
| MSTR | Strategy | 9.431 | 46.96 B | 0.163 | 1.76 | 3.25 M |
| EBAY | Ebay Inc | 10.6207 | 46.34 B | 0.1381 | 1.32 | 35.92 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.1712 | 45.72 B | 0.1691 | 0.81 | 20.9 K |
| TTWO | Take-Two Interactive Software | 13.6191 | 43.89 B | 0.37 | 2.79 | 2.63 M |
| ODFL | Old Dominion Freight Line Inc | 4.539 | 42.94 B | 0.1645 | 3.76 | 1.81 M |
| MCHP | Microchip Technology | 9.8315 | 41.31 B | 0.2401 | 2.5 | 3.42 M |
| FLEX | Flextronics Intl Ltd | 8.7794 | 40.8 B | 0.1309 | 1.51 | 4.58 M |
| NTAP | Netapp Inc | 24.9153 | 37.67 B | 0.1909 | 0.77 | 3.96 M |
| VOD | Vodafone Grp Plc ADR | 8.0792 | 36.88 B | 0.2303 | 2.93 | 1.36 M |
| UAL | United Airlines Holdings Inc | 24.7345 | 36.73 B | 1.2531 | 5.34 | 4.18 M |
| KMB | Kimberly-Clark Corp | 42.487 | 36.35 B | 0.2592 | 0.61 | 1.71 M |
| ESLT | Elbit Systems Ltd | 19.3518 | 34.74 B | 0.4018 | 2.12 | 5.7 K |
| HBAN | Huntington Bcshs | 11.8326 | 34.41 B | 0.0885 | 0.75 | 1.25 M |
| NTRS | Northern Trust Corp | 35.432 | 33.65 B | 0.3369 | 0.96 | 1.06 M |
| ERIC | Ericsson ADR | 9.1152 | 33.48 B | 0.1999 | 2.24 | 2.27 M |
| ILMN | Illumina Inc | 16.1722 | 33.13 B | 0.2383 | 1.5 | 1.28 M |
| STLD | Steel Dynamics Inc | 8.1539 | 32.78 B | 0.0616 | 0.76 | 5.13 M |
| WTW | Weight Watchers International, Inc | 62.1495 | 31.76 B | 0.3793 | 0.61 | 310.46 K |
| BIDU | Baidu Inc ADR | 8.033 | 31.62 B | 0.044 | 0.55 | 24.62 M |
| ALNY | Alnylam Pharmaceuticals | 14.05 | 31.61 B | 0.36 | 2.63 | 158.6 K |
| CASY | Casey's General Stor | 18.2252 | 30.93 B | 0.1593 | 0.88 | 835.04 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.4455 | 28.96 B | 0.1019 | 1.09 | 1.14 M |
| ON | On Semiconductor | 6.20 | 28.89 B | 0.27 | 4.55 | 10.21 M |
| CTSH | Cognizant Tech Sol | 15.8111 | 27.87 B | 0.4587 | 2.99 | 4.57 M |
| INSM | Insmed Inc | 11.70 | 27.47 B | 0.10 | 0.86 | 420.24 K |
| INCY | Incyte Corp | 4.97 | 25.91 B | 0.21 | 4.41 | 319.54 K |
| JBHT | J B Hunt Transport | 16.4723 | 25.87 B | 0.7886 | 5.03 | 2.44 M |
| CINF | Cincinnati Financial | 23.5176 | 25.83 B | 0.2034 | 0.87 | 407.2 K |
| VRSN | Verisign Inc | 17.4363 | 25.47 B | 0.9226 | 5.59 | 7.3 M |
| DLTR | Dollar Tree Inc | 10.3267 | 25.27 B | 0.41 | 4.13 | 7.36 M |
| TSEM | Tower Semiconductor | 19.80 | 25.16 B | 0.30 | 1.54 | 1.01 K |
| EXPD | Expeditors Intl | 34.1718 | 24.41 B | 1.9161 | 5.94 | 2.49 M |
| TROW | T Rowe Price Group | 24.6495 | 23.79 B | 0.7123 | 2.98 | 1.11 M |
| PFG | Principal Financial Group Inc | 29.438 | 23.71 B | 0.2023 | 0.69 | 1.22 M |
| UTHR | United Therapeutic | 28.07 | 22.01 B | 0.925 | 3.41 | 1.07 M |
| ENTG | Entegris Inc | 10.5991 | 21.95 B | 0.2873 | 2.79 | 1.3 M |
| FFIV | F5 Networks Inc | 26.705 | 21.78 B | 1.445 | 5.72 | 2.72 M |
| WWD | Woodward Inc | 14.3259 | 20.27 B | 0.4501 | 3.24 | 119.84 K |
| SBAC | SBA Communications | 23.128 | 19.37 B | 0.1743 | 0.76 | 865.9 K |
| MKSI | Mks Instruments Inc | 16.7509 | 18.87 B | 0.4592 | 2.82 | 223.2 K |
| VTRS | Viatris Inc | 16.5676 | 18.75 B | 0.3123 | 1.92 | 1.52 M |
| NWS | News Cp Cl B | 17.0759 | 18.67 B | 0.2721 | 1.62 | 1.96 M |
| NDSN | Nordson Corp | 15.7095 | 18.51 B | 0.1437 | 0.92 | 539.2 K |
| EWBC | East West Bancorp | 27.7324 | 17.81 B | 0.2567 | 0.93 | 195.05 K |
| ZBRA | Zebra Technologies | 35.60 | 17.43 B | 1.55 | 4.55 | 1.03 M |
| GEN | Gen Digital Inc | 6.898 | 17.32 B | 0.0857 | 1.26 | 8.76 M |
| PTC | Ptc Inc | 16.58 | 16.78 B | 0.22 | 1.34 | 1.27 M |
| LSCC | Lattice Semicond | 7.50 | 16.72 B | 0.19 | 2.6 | 2.07 M |
| CHRW | C.H. Robinson Ww | 30.0138 | 16.55 B | 1.0754 | 3.72 | 1.21 M |
| HST | Host Marriott Financial Trust | 11.5313 | 16.12 B | 0.1818 | 1.6 | 2.69 M |
| STRL | Sterling Constructio | 17.06 | 15.81 B | 0.39 | 2.34 | 227.07 K |
| NBIX | Neurocrine Bioscienc | 10.41 | 15.51 B | 0.48 | 4.83 | 1.01 M |
| PNFP | Pinnacle Finl Ptnrs | 31.6634 | 15.45 B | 0.3499 | 1.12 | 38.91 K |
| LECO | Lincoln Elec Hld | 19.6497 | 15.36 B | 0.496 | 2.59 | 199.8 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.3867 | 2.17 T | 0.1736 | 3.33 | 13.79 M |
| LLY | Eli Lilly and Company | 31.5149 | 1.12 T | 0.5085 | 1.64 | 7.59 M |
| JPM | JP Morgan Chase & Company | 27.8754 | 934.57 B | 0.3756 | 1.37 | 11.56 M |
| WMT | Walmart Stores | 10.7604 | 816.89 B | 0.1298 | 1.22 | 55.31 M |
| BAC | Bank of America Corporation | 34.565 | 431.38 B | 0.3477 | 1.02 | 13.89 M |
| KO | Coca-Cola Company | 12.2796 | 391.96 B | 0.0631 | 0.52 | 10.3 M |
| MRK | Merck & Company | 20.3555 | 376.37 B | 0.4154 | 2.08 | 9.65 M |
| GE | General Electric Company | 103.708 | 361.46 B | 0.7179 | 0.7 | 4.69 M |
| HSBC | HSBC Holdings Plc ADR | 33.6148 | 357.11 B | 0.3617 | 1.09 | 447.2 K |
| UNH | Unitedhealth Group Inc | 40.867 | 350.16 B | 0.7236 | 1.8 | 5.19 M |
| HD | Home Depot | 22.344 | 350.07 B | 0.9752 | 4.56 | 24.43 M |
| MS | Morgan Stanley | 37.03 | 336.72 B | 0.9102 | 2.52 | 5.21 M |
| GS | Goldman Sachs Group | 115.4022 | 302.61 B | 5.3148 | 4.83 | 10.64 M |
| NVS | Novartis Ag ADR | 24.9472 | 301.95 B | 0.1486 | 0.6 | 884.1 K |
| RY | Royal Bank of Canada | 20.1095 | 285.2 B | 0.102 | 0.51 | 110.1 K |
| WFC | Wells Fargo & Company | 20.7332 | 253.53 B | 0.176 | 0.86 | 8.84 M |
| SAP | SAP Ag ADR | 34.3318 | 252.4 B | 1.0748 | 3.23 | 2.41 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 7.0729 | 248.54 B | 0.0534 | 0.76 | 3.95 M |
| TM | Toyota Motor Corp Ltd | 68.0785 | 233.68 B | 0.9113 | 1.36 | 338.2 K |
| TMO | Thermo Fisher Scientific Inc | 37.1811 | 232.67 B | 0.2933 | 0.8 | 1.42 M |
| IBM | International Business Machines | 42.6382 | 222.04 B | 0.6996 | 1.67 | 5.99 M |
| SAN | Banco Santander ADR | 4.6562 | 207.86 B | 0.0813 | 1.78 | 944.2 K |
| TTE | Totalenergies Se ADR | 12.3055 | 199.3 B | 0.0716 | 0.59 | 1.84 M |
| SCHW | The Charles Schwab Corp | 12.4755 | 194.2 B | 0.2678 | 2.19 | 6.22 M |
| APH | Amphenol Corp | 3.1847 | 193.59 B | 0.0348 | 1.1 | 9.43 M |
| TD | Toronto Dominion Bank | 12.3139 | 193.54 B | 0.0688 | 0.56 | 213.4 K |
| MCD | McDonald's Corporation | 21.9155 | 191.74 B | 0.6196 | 2.91 | 19.39 M |
| BLK | Blackrock Inc | 83.9949 | 187.91 B | 2.0561 | 2.51 | 260 K |
| DIS | Walt Disney Company | 24.2186 | 186.1 B | 0.3527 | 1.48 | 12.78 M |
| UNP | Union Pacific Corp | 13.7039 | 183 B | 0.3461 | 2.59 | 7.08 M |
| SCCO | Southern Copper Corp | 6.1689 | 182.38 B | 0.0341 | 0.56 | 8 M |
| DE | Deere & Company | 27.8052 | 175.79 B | 0.4868 | 1.78 | 6.28 M |
| T | American Telephone and Telegraph Inc. | 7.1109 | 173.3 B | 0.0669 | 0.95 | 20.73 M |
| CRM | Salesforce.com Inc | 8.653 | 172.41 B | 0.4485 | 5.47 | 10.24 M |
| WELL | Welltower Inc | 16.2162 | 172.38 B | 0.1337 | 0.83 | 255.9 K |
| RIO | Rio Tinto Plc ADR | 14.0218 | 171.31 B | 0.2349 | 1.7 | 3.44 M |
| BA | Boeing Company | 53.4469 | 169.3 B | 0.3167 | 0.6 | 3.31 M |
| ETN | Eaton Corp | 19.8953 | 162.82 B | 0.2827 | 1.44 | 1.69 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.5438 | 160.25 B | 0.1361 | 1.84 | 1.3 M |
| PFE | Pfizer Inc | 11.3922 | 159.99 B | 0.1492 | 1.33 | 39.65 M |
| TJX | TJX Companies | 5.3645 | 155.24 B | 0.1004 | 1.91 | 26.15 M |
| DHR | Danaher Corp | 12.9304 | 153.85 B | 0.0737 | 0.57 | 2.96 M |
| BMY | Bristol-Myers Squibb Company | 11.5768 | 138.64 B | 0.4427 | 3.98 | 27.47 M |
| UL | Unilever Plc ADR | 14.2086 | 138.11 B | 0.1119 | 0.79 | 393.83 K |
| PLD | Prologis Inc | 29.6429 | 137.84 B | 0.5241 | 1.8 | 367.5 K |
| COF | Capital One Financial Corp | 55.2486 | 133.68 B | 2.968 | 5.68 | 3.86 M |
| CB | Chubb Ltd | 32.1709 | 131.55 B | 0.3854 | 1.21 | 1.33 M |
| GLW | Corning Inc | 14.8261 | 129.07 B | 0.5715 | 4.01 | 15.81 M |
| SYK | Stryker Corp | 39.7863 | 126.37 B | 0.4146 | 1.05 | 1.12 M |
| PH | Parker-Hannifin Corp | 35.8489 | 126.31 B | 0.5814 | 1.65 | 1.25 M |
| BMO | Bank of Montreal | 24.551 | 122.17 B | 0.413 | 1.71 | 78.8 K |
| BTI | British American Tobacco Industries ADR | 9.6569 | 121.17 B | 0.263 | 2.8 | 166.2 K |
| LOW | Lowe's Companies | 20.5222 | 121.09 B | 0.7042 | 3.55 | 13.9 M |
| MDT | Medtronic Inc | 29.9846 | 118.72 B | 0.2097 | 0.7 | 5.23 M |
| BP | BP Plc ADR | 23.0123 | 115.27 B | 0.1305 | 0.57 | 5.06 M |
| ACN | Accenture Plc | 19.921 | 113.38 B | 0.2564 | 1.3 | 1.48 M |
| ENB | Enbridge Inc | 6.2616 | 110.21 B | 0.0656 | 1.06 | 247.2 K |
| IBN | Icici Bank Ltd ADR | 3.9068 | 107.64 B | 0.1534 | 4.09 | 4.99 M |
| BNS | Bank of Nova Scotia | 16.5788 | 106.76 B | 0.0992 | 0.6 | 57.3 K |
| CM | Canadian Imperial Bank of Commerce | 11.8036 | 106.33 B | 0.1252 | 1.07 | 88.6 K |
| GSK | Glaxosmithkline Plc ADR | 21.5131 | 104.97 B | 0.461 | 2.19 | 1.01 M |
| EQNR | Equinor ASA ADR | 9.5603 | 101.78 B | 0.083 | 0.88 | 949.1 K |
| VLO | Valero Energy Corp | 29.3114 | 100.45 B | 0.2342 | 0.81 | 17.35 M |
| TT | Trane Technologies Plc | 16.8879 | 99.77 B | 0.0947 | 0.56 | 7.65 M |
| ING | ING Groep N.V. ADR | 21.1542 | 99.49 B | 0.3947 | 1.9 | 429.1 K |
| PNC | PNC Bank | 41.019 | 97.01 B | 0.409 | 1.01 | 1.34 M |
| USB | U.S. Bancorp | 17.4803 | 96.68 B | 0.2288 | 1.33 | 7.69 M |
| PWR | Quanta Services | 17.0917 | 96.12 B | 0.2953 | 1.76 | 378.8 K |
| BN | Brookfield Corporation | 4.371 | 93.12 B | 0.0809 | 1.89 | 3.08 M |
| MMM | 3M Company | 34.177 | 92.29 B | 0.5746 | 1.71 | 4.63 M |
| BCS | Barclays Plc ADR | 25.9004 | 90.32 B | 0.622 | 2.46 | 477.18 K |
| WM | Waste Management | 20.429 | 89.56 B | 0.2811 | 1.4 | 1.51 M |
| LYG | Lloyds Banking Group Plc ADR | 11.7595 | 87.34 B | 0.2712 | 2.36 | 149.3 K |
| ELV | Elevance Health Inc | 62.8103 | 86.86 B | 1.2231 | 1.99 | 3.51 M |
| UPS | United Parcel Service | 38.1151 | 86.79 B | 0.8457 | 2.27 | 4.43 M |
| CP | Canadian Pacific Railway | 7.5752 | 85 B | 0.1289 | 1.73 | 1.81 M |
| SHW | Sherwin-Williams Company | 13.7359 | 84.14 B | 0.2229 | 1.65 | 5.62 M |
| SPG | Simon Property Group | 36.8569 | 82.87 B | 0.2905 | 0.79 | 1.36 M |
| AMT | American Tower Corp | 26.0883 | 81.92 B | 0.2099 | 0.81 | 3 M |
| CMI | Cummins Inc | 18.3556 | 80.9 B | 0.3123 | 1.73 | 3.76 M |
| NGG | National Grid Transco Plc ADR | 18.4843 | 80.19 B | 0.2966 | 1.63 | 39.57 K |
| MSI | Motorola Solutions | 73.523 | 79.51 B | 1.2662 | 1.75 | 6.58 M |
| ECL | Ecolab Inc | 33.4542 | 78.95 B | 1.016 | 3.13 | 1.08 M |
| NSC | Norfolk Southern Corp | 27.2778 | 78.77 B | 0.659 | 2.48 | 1.76 M |
| CNI | Canadian National Railway | 14.4228 | 78.54 B | 0.1018 | 0.71 | 1.75 M |
| RCL | Royal Caribbean Cruises Ltd | 29.8557 | 78.1 B | 1.2977 | 4.54 | 2.63 M |
| FDX | Fedex Corp | 84.8851 | 77.99 B | 2.4782 | 3.01 | 2.54 M |
| AON | AON Plc | 27.7194 | 75.33 B | 0.217 | 0.79 | 1.13 M |
| TGT | Target Corporation | 32.0888 | 73.94 B | 0.764 | 2.44 | 6.71 M |
| CI | Cigna Corp | 35.3021 | 73.33 B | 0.9152 | 2.66 | 4.26 M |
| BSX | Boston Scientific Corp | 16.77 | 73 B | 0.27 | 1.64 | 4.98 M |
| DLR | Digital Realty Trust | 14.3467 | 71.81 B | 0.0879 | 0.62 | 194.4 K |
| DB | Deutsche Bank Ag | 62.8406 | 71.06 B | 0.8487 | 1.37 | 230.58 K |
| MFC | Manulife Financial Corp | 14.3873 | 70.65 B | 0.1754 | 1.23 | 749.8 K |
| URI | United Rentals | 22.0915 | 68.37 B | 1.2203 | 5.85 | 902 K |
| APD | Air Products and Chemicals | 48.1199 | 67.94 B | 0.7141 | 1.51 | 1.21 M |
| AJG | Arthur J. Gallagher & Company | 15.0784 | 67.63 B | 0.1457 | 0.98 | 395.3 K |
| ALL | Allstate Corp | 37.1025 | 64.18 B | 0.1928 | 0.52 | 1.8 M |
| TRP | Tc Energy Corp | 12.0864 | 63.72 B | 0.1812 | 1.52 | 99.7 K |
| CRH | CRH Plc ADR | 18.4806 | 63.25 B | 0.2541 | 1.39 | 18.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSV | Minco Silver Corp | 3.45 | 0.29 | 9.18 | 9.3 K | |
| USA | Americas Silver Corp | 36.00 | 3.00 | 9.09 | 6.86 K | |
| TLG | Troilus Gold Corp | 1360.00 | 112.00 | 8.97 | 232 | |
| ABRA | Abrasilver Resource Corp | 120.00 | 8.00 | 7.14 | 25 | |
| SDE | Spartan Delta Corp | 166.6053 | 10.4129 | 6.67 | 18 | |
| SLR | Solitario Zinc Corp | 3.39 | 0.19 | 5.94 | 27.9 K | |
| TCL-B | Transcontinental Inc | 7.532 | 0.3934 | 5.51 | 2.3 K | |
| MRU | Metro Inc | 8.4264 | 0.4311 | 5.39 | 1.5 M | |
| FFH | Fairfax Financial Holdings Ltd | 97.8429 | 3.6351 | 3.86 | 44.36 K | |
| BBD-B | Bombardier Inc Series B | 71.275 | 2.5531 | 3.72 | 129.23 K | |
| EQB | EQB Inc | 10.2828 | 0.3545 | 3.57 | 92.2 K | |
| BCE | BCE Inc | 10.5338 | 0.36 | 3.54 | 11.37 M | |
| T | Telus Corp | 6.1381 | 0.2082 | 3.51 | 24.29 M | |
| MRE | Martinrea International Inc | 6.2397 | 0.196 | 3.24 | 8.68 K | |
| AGF-B | AGF Management Limited | 6.8604 | 0.2134 | 3.21 | 176.22 K | |
| MCB | Mccoy Global Inc | 4.7435 | 0.1375 | 2.99 | 900 | |
| BB | Blackberry Ltd | 30.8933 | 0.8766 | 2.92 | 692.09 K | |
| BBD-A | Bombardier Inc | 83.25 | 2.25 | 2.78 | 48.96 K | |
| TXP | Touchstone Exploration Inc | 14.7798 | 0.397 | 2.76 | 301.63 K | |
| DII-B | Dorel Industries Inc | 7.1892 | 0.178 | 2.54 | 40.09 K | |
| GIL | Gildan Activewear Inc | 11.1365 | 0.2697 | 2.48 | 603.6 K | |
| K | Kinross Gold Corp | 12.2948 | 0.2919 | 2.43 | 4.64 M | |
| LUN | Lundin Mining Corp | 7.9577 | 0.1832 | 2.36 | 1.25 M | |
| DSG | Descartes Sys | 4.40 | 0.10 | 2.33 | 120.8 K | |
| CLS | Celestica Inc Sv | 11.06 | 0.25 | 2.31 | 479.1 K | |
| PNP | Pinetree Capital Ltd | 895.00 | 20.00 | 2.29 | 1.05 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.2433 | 0.1816 | 2.25 | 14 K | |
| BNE | Bonterra Energy Corp | 13.4841 | 0.2927 | 2.22 | 22.45 K | |
| CHR | Chorus Aviation Inc | 53.4593 | 1.1314 | 2.16 | 297.89 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.3865 | 0.071 | 2.14 | 9 K | |
| MG | Magna International Inc | 11.5234 | 0.2404 | 2.13 | 471.49 K | |
| TFII | Tfi International Inc | 7.9772 | 0.1532 | 1.96 | 77.93 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.0025 | 0.134 | 1.95 | 1.24 K | |
| HBM | Hudbay Minerals Inc | 12.7774 | 0.2387 | 1.9 | 2.29 M | |
| GRT-UN | Granite Real Estate Investment Trust | 15.8128 | 0.2821 | 1.82 | 8 K | |
| VLN | Velan Inc Sv | 10.4851 | 0.1839 | 1.79 | 1.7 K | |
| FRU | Freehold Royalties Ltd | 3.9714 | 0.0693 | 1.78 | 75.94 K | |
| BMO | Bank of Montreal | 26.6499 | 0.4441 | 1.69 | 1.23 M | |
| IGM | Igm Financial Inc | 16.8619 | 0.2799 | 1.69 | 80.79 K | |
| CFP | Canfor Corp | 9.7727 | 0.1552 | 1.61 | 358.7 K | |
| KBL | Kbro Linen Inc | 6.1236 | 0.097 | 1.61 | 4.85 K | |
| CGI | CDN General Inv | 12.3822 | 0.1923 | 1.58 | 11.69 K | |
| WPRT | Westport Fuel Systems Inc | 46.20 | 0.70 | 1.54 | 5.69 K | |
| GFP | Greenfirst Forest Products Inc | 15.4386 | 0.2339 | 1.54 | 7.32 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9852 | 0.0592 | 1.51 | 2 K | |
| BN | Brookfield Corporation | 5.3212 | 0.0787 | 1.5 | 2.05 M | |
| MFC | Manulife Fin | 16.3136 | 0.2412 | 1.5 | 1.69 M | |
| X | TMX Group Ltd | 5.3797 | 0.0788 | 1.49 | 638.34 K | |
| SEA | Seabridge Gold Inc | 9.9538 | 0.138 | 1.41 | 52.63 K | |
| OCG | Outcrop Silver & Gold Corp | 14.80 | 0.20 | 1.37 | 7.97 K | |
| III | Imperial Metals Corp | 5.195 | 0.07 | 1.37 | 7.36 K | |
| TSL | Tree Island Steel Ltd | 6.8871 | 0.0928 | 1.37 | 17.23 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.4328 | 0.1033 | 1.24 | 2.48 M | |
| TRP | TC Energy Corp | 12.6738 | 0.1447 | 1.15 | 1.52 M | |
| CGX | Cineplex Inc | 6.6466 | 0.0723 | 1.1 | 51.76 K | |
| GWO | Great-West Lifeco Inc | 11.775 | 0.1238 | 1.06 | 223.68 K | |
| RCI-A | Rogers Communications Inc | 15.9178 | 0.1628 | 1.03 | 1.25 K | |
| CSH-UN | Chartwell Retirement Residences | 4.284 | 0.043 | 1.01 | 33.99 K | |
| BCE-PR | BCE Inc Pref R | 8.6716 | 0.0828 | 0.96 | 2.65 K | |
| AGI | Alamos Gold Inc Cls A | 7.0059 | 0.0661 | 0.95 | 515.83 K | |
| OTEX | Open Text Corp | 3.5396 | 0.0326 | 0.93 | 399.6 K | |
| INC-UN | Income Financial Trust | 3.0161 | 0.0277 | 0.93 | 7.99 K | |
| CJT | Cargojet Inc | 3.5879 | 0.0326 | 0.92 | 11.79 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.1638 | 0.0728 | 0.9 | 4.95 K | |
| TVA-B | TVA Group Inc | 13.7891 | 0.1205 | 0.88 | 1.5 K | |
| CM | Canadian Imperial Bank of Commerce | 15.5048 | 0.1317 | 0.86 | 2.24 M | |
| MRC | Morguard Corp | 30.7805 | 0.2554 | 0.84 | 7.48 K | |
| SSRM | Ssr Mining Inc | 23.6651 | 0.1916 | 0.82 | 103.4 K | |
| RBA | Rb Global Inc | 12.4356 | 0.0983 | 0.8 | 15.88 K | |
| TIH | Toromont Ind | 9.6393 | 0.0753 | 0.79 | 66.84 K | |
| RCI-B | Rogers Communications Inc | 14.7047 | 0.1132 | 0.78 | 2.6 M | |
| NPI | Northland Power Inc | 3.8863 | 0.029 | 0.75 | 35.96 K | |
| AIF | Altus Group Ltd | 6.0518 | 0.0444 | 0.74 | 3.67 K | |
| TRI | Thomson Reuters Corp | 24.7325 | 0.1765 | 0.72 | 312.42 K | |
| EDV | Endeavour Mining Corp | 52.874 | 0.3723 | 0.71 | 5.91 K | |
| ENB | Enbridge Inc | 6.9599 | 0.0455 | 0.66 | 394.38 K | |
| BNS | Bank of Nova Scotia | 18.8047 | 0.1203 | 0.64 | 1.81 M | |
| POW | Power Corp of Canada Sv | 12.3792 | 0.079 | 0.64 | 299.64 K | |
| AAV | Advantage Oil & Gas Ltd | 10.9041 | 0.0688 | 0.63 | 397.49 K | |
| CCL-B | CCL Industries Inc | 4.2646 | 0.0267 | 0.63 | 196.53 K | |
| SLF | Sun Life Financial Inc | 19.9665 | 0.1233 | 0.62 | 786.9 K | |
| RUS | Russel Metals | 8.7347 | 0.0535 | 0.62 | 163.8 K | |
| WN-PC | George Weston Ser 3 Prf | 8.5108 | 0.0519 | 0.61 | 6.33 K | |
| CNR | Canadian National Railway Co. | 16.1208 | 0.0948 | 0.59 | 2.42 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.9035 | 0.0219 | 0.56 | 3.52 K | |
| AFN | Ag Growth International Inc | 6.0194 | 0.0319 | 0.53 | 267 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.0078 | 0.0155 | 0.52 | 32.94 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0191 | 230.31 B | 0.0228 | 0.76 | 700 |
| MBGAF | Mercedes-Benz Group AG | 34.0244 | 50.5 B | 0.6215 | 1.86 | 508 K |
| LNWO | Light & Wonder, Inc. | 29.04 | 6.99 B | 1.22 | 4.39 | 1.39 M |
| NTPIF | Nam Tai Property Inc. | 12.08 | 271.72 M | 0.30 | 2.55 | 653.2 K |
| HSTC | HST Global Inc | 750.00 | 91.93 M | 37.50 | 5.26 | 2.5 K |
| RWAX | TAP REAL ESTATE TECHNOLOGIES, INC. | 7.00 | 12.13 M | 0.04 | 0.57 | 100 |
| ITRO | Itronics Inc | 21.00 | 2.87 M | 1.00 | 5 | 468 |
| ERHE | ERHC Energy Inc | 38.50 | 863.83 K | 0.50 | 1.32 | 256.66 K |
| DKAM | Drinks Americas Holdings Ltd | 2625.0027 | 278.3 K | 37.5005 | 1.45 | 5 |
| KUBR | Kuber Resources Corporation | 1460.00 | 47.27 K | 20.00 | 1.39 | 62 |
| REDFY | Rediff.com India Limited | 15.24 | 36.2 K | 0.34 | 2.28 | 120.12 K |
| OOAG | OMDA Oil and Gas Inc | 3.50 | 32.33 K | 0.20 | 6.06 | 3.69 M |
| NPTH | Northern Potash Co | 10.78 | 9.1 K | 0.35 | 3.36 | 6.1 K |
| CBRI | CMTSU Liquidation Inc | 6.72 | 8.16 K | 0.28 | 4.35 | 129.4 K |
| CGLO | Hash Labs Inc | 4040.00 | 7.64 K | 240.00 | 6.32 | 17.84 K |
| CGIP | Celadon Group Inc | 17.2409 | 5.66 K | 0.6572 | 3.96 | 335.22 K |
| CCHI | Cambridge Capital Holdings Inc | 17.00 | 4.17 K | 1.50 | 9.68 | 200 |
| CBKCQ | Christopher & Banks Corporation | 22.8195 | 3.86 K | 1.2527 | 5.81 | 921.5 K |
| SIMPQ | Simply Inc | 1520.00 | 1.55 K | 30.00 | 2.01 | 1.08 K |
| TXIC | Tongxin International Ltd | 7.14 | 1.45 K | 0.04 | 0.56 | 6.5 K |
| CYRNQ | CYRNQ | 54.0001 | 799 | 5.4001 | 11.11 | 5.01 K |
| SPDC | Speed Commerce Inc | 62.40 | 603 | 1.76 | 2.9 | 11.71 K |
| PRXIQ | Premier Exhibitions Inc | 51.90 | 491 | 1.34 | 2.65 | 3.55 K |
| PARD | Poniard Pharmaceuticals Inc | 155.9688 | 149 | 4.799 | 3.17 | 173 |
| AUCM | AuctionCities.com Inc | 10.00 | 5.00 | 100 | 87 | |
| PLPL | Plandaí Biotechnology Inc | 240.00 | 30.00 | 14.29 | 36 | |
| DLII | Dixie Lee International Industries Inc | 11.00 | 1.00 | 10 | 120 K | |
| EVIO | EVIO Inc | 240.00 | 20.00 | 9.09 | 4 | |
| DVLP | Golden Developing Solutions Inc | 4.68 | 0.36 | 8.33 | 33 | |
| IDGC | ID Global Corporation | 33.8496 | 2.56 | 8.18 | 300 | |
| HOKUQ | Hoku Corporation | 3.7554 | 0.2454 | 6.99 | 356.67 K | |
| HMNY | Helios and Matheson Analytics Inc | 2400.3228 | 107.1465 | 4.67 | 8 | |
| TXCCQ | TranSwitch Corporation | 13.5976 | 0.4771 | 3.64 | 104.94 K | |
| DGTW | DigitalTown Inc | 3.375 | 0.075 | 2.27 | 135.93 K | |
| ESINQ | ITT Educational Services Inc | 67.89 | 1.09 | 1.63 | 229 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NVT | Nortec Minerals Corp | 10.20 | 2.10 | 25.93 | 51.79 K | |
| BRAU | Big Ridge Gold Corp | 6.50 | 1.00 | 18.18 | 2 K | |
| CONE | Canada One Mining Corp | 9.40 | 1.40 | 17.5 | 33.73 K | |
| WGF | Wescan Goldfields Inc | 4.70 | 0.70 | 17.5 | 5.16 K | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 280 | |
| EQTY | Equity Metals Corporation | 3.10 | 0.30 | 10.71 | 1 K | |
| IMR | iMetal Resources Inc | 800.00 | 75.00 | 10.34 | 46 | |
| MBO | Mobio Technologies Inc | 4.40 | 0.40 | 10 | 375 | |
| GX | Guardian Exploration Inc | 4.45 | 0.40 | 9.88 | 501 | |
| YNV | Ynvisible Interactive Inc | 110.40 | 9.60 | 9.52 | 73 | |
| REX | Orex Minerals Inc | 4.70 | 0.40 | 9.3 | 300.5 K | |
| MQM | Metalquest Mining Inc. | 11.625 | 0.9375 | 8.77 | 229 | |
| VVTM | VVT Med Inc. | 4345.7944 | 303.7383 | 7.51 | 56 | |
| BCU | Bell Copper Corporation | 3.70 | 0.25 | 7.25 | 8.6 K | |
| SPX | Stellar AfricaGold Inc | 18.7378 | 1.2492 | 7.14 | 632 | |
| QRO | Quadro Resources Ltd. | 6.30 | 0.42 | 7.14 | 71 | |
| ANDC | Andina Copper Corporation | 93.75 | 6.25 | 7.14 | 168 | |
| JJ | Jackpot Digital Inc | 120.00 | 8.00 | 7.14 | 100 | |
| IFR | International Frontier Resources Corporation | 20.5714 | 1.3714 | 7.14 | 525 | |
| EDM | EDM Resources Inc. | 8.25 | 0.50 | 6.45 | 3.52 K | |
| CTH | CoTec Holdings Corp. | 340.00 | 20.00 | 6.25 | 5 | |
| USS | Uniserve Communications Corporation | 68.4211 | 3.9474 | 6.12 | 12 | |
| EON | EON Lithium Corp. | 132.00 | 6.00 | 4.76 | 3 | |
| IDL | Imaging Dynamics Company Ltd | 1379.1666 | 62.50 | 4.75 | 72 | |
| GAL | Galantas Gold Corporation | 12.00 | 0.50 | 4.35 | 2.25 K | |
| PEX | Pacific Ridge Exploration Ltd | 52.00 | 2.00 | 4 | 34.5 K | |
| CVV | CanAlaska Uranium Ltd | 4.2912 | 0.1446 | 3.49 | 170.39 K | |
| INTR | Intrepid Metals Corp. | 480.00 | 16.00 | 3.45 | 1 | |
| MBI-H | Med BioGene Inc | 3.20 | 0.10 | 3.23 | 400 | |
| REVX | Rev Exploration Corp. | 33.00 | 1.00 | 3.13 | 220 | |
| BTT | Bitterroot Resources Ltd | 3.40 | 0.10 | 3.03 | 3.99 K | |
| XL | XXL Energy Corp | 5.40 | 0.15 | 2.86 | 11.9 K | |
| BMM | Black Mammoth Metals Corporation | 14.40 | 0.40 | 2.86 | 250 | |
| PINK | Perimeter Medical Imaging AI Inc | 7.08 | 0.18 | 2.61 | 5.82 K | |
| DTWO | D2 Lithium Corp. | 9.00 | 0.20 | 2.27 | 2.42 K | |
| PLY | Playfair Mining Ltd | 14.10 | 0.30 | 2.17 | 4.75 K | |
| EMR | Emgold Mining Corporation | 510.00 | 10.00 | 2 | 116.7 K | |
| CTM | Canterra Minerals Corporation | 56.00 | 1.00 | 1.82 | 428 | |
| WML | Wealth Minerals Ltd | 7.00 | 0.08 | 1.16 | 9.15 K |