Gainer Volumes for 19 September 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 19 September 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 | 1299.1632 | 4.08 B | 14.4641 | 1.13 | 500 |
| USAS | Americas Silver Corp | 30.00 | 1.82 B | 0.30 | 1.01 | 183 |
| REPX | Riley Exploration Permian Inc | 69.3592 | 828.13 M | 0.9373 | 1.37 | 2.15 K |
| CIX | Compx International Inc | 7.1446 | 394.77 M | 0.0382 | 0.54 | 700 |
| CMT | Core Molding Technologies Inc | 6.2313 | 231.4 M | 0.0396 | 0.64 | 10 K |
| PLX | Protalix Biotherapeutics | 360.00 | 191.76 M | 15.00 | 4.35 | 114 |
| USBC | USBC, Inc. | 6120.00 | 159.53 M | 420.00 | 7.37 | 2 |
| STXS | Stereotaxis Inc | 94.2196 | 141.47 M | 0.4692 | 0.5 | 117.16 K |
| EP | Empire Petroleum Corp | 10.7848 | 130.12 M | 0.1331 | 1.25 | 2.81 K |
| WYY | Widepoint Corp | 29.20 | 90.27 M | 1.35 | 4.85 | 30.16 K |
| CVU | CPI Aerostructures | 4.72 | 71.42 M | 0.24 | 5.36 | 35.3 K |
| DIT | Amcon Distributing Company | 9.9661 | 69.82 M | 0.9164 | 10.13 | 1.1 K |
| DXR | Daxor Corp | 11.5209 | 57.26 M | 0.1303 | 1.14 | 1.1 K |
| FSP | Franklin Street Properties | 6.453 | 45.25 M | 0.0322 | 0.5 | 183 K |
| NNVC | Nanoviricides Inc | 94.50 | 33.91 M | 5.60 | 6.3 | 803 |
| JOB | General Employment Enterprises | 14.688 | 26.49 M | 0.089 | 0.61 | 1.94 K |
| BESS | Bimergen Energy Corporation | 169.40 | 23.42 M | 1.40 | 0.83 | 33 |
| MXC | Mexco Energy Corp | 6.2023 | 19.43 M | 0.1357 | 2.24 | 2.8 K |
| AIRI | Air Industries Group Inc | 1155.6504 | 11.88 M | 167.4856 | 16.95 | 2 |
| AMS | American Shared Hospital Services | 6.0634 | 10.04 M | 0.0874 | 1.46 | 8.3 K |
| DSS | Document Security Systems | 20565.1973 | 4.92 M | 249.2793 | 1.23 | 38 |
| PW | Power REIT | 6.6158 | 2.86 M | 0.0373 | 0.57 | 100 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 34.7622 | 420.3 B | 0.9022 | 2.66 | 5.06 M |
| VZ | Verizon Communications Inc | 11.7472 | 205.45 B | 0.0783 | 0.67 | 7.44 M |
| STX | Seagate Technology | 10.8944 | 192.65 B | 0.126 | 1.17 | 8.1 M |
| QCOM | Qualcomm Inc | 23.4984 | 168.79 B | 0.3166 | 1.37 | 13.96 M |
| WDC | Western Digital Cp | 10.2956 | 141.34 B | 0.3786 | 3.82 | 5.24 M |
| INTU | Intuit Inc | 29.2404 | 100.39 B | 0.1854 | 0.64 | 2.61 M |
| CMCSA | Comcast Corporation | 7.2076 | 95.28 B | 0.0689 | 0.97 | 15.97 M |
| CDNS | Cadence Design Systems, Inc. | 16.63 | 87.86 B | 0.17 | 1.03 | 1.37 M |
| CTAS | Cintas Corp | 7.5064 | 81.55 B | 0.1782 | 2.43 | 5.6 M |
| AEP | American Electric Power Company | 17.0478 | 65.84 B | 0.1165 | 0.69 | 1.91 M |
| COHR | Coherent Inc | 11.9655 | 56.64 B | 0.1083 | 0.91 | 537 K |
| NDAQ | Nasdaq Inc | 8.2613 | 54.9 B | 0.1731 | 2.14 | 13.14 M |
| EA | Electronic Arts Inc | 52.7457 | 52.58 B | 0.4759 | 0.91 | 2.86 M |
| EXC | Exelon Corp | 20.1101 | 45.1 B | 0.1596 | 0.8 | 6.14 M |
| PAYX | Paychex Inc | 18.7225 | 44.27 B | 0.0985 | 0.53 | 1.47 M |
| TTWO | Take-Two Interactive Software | 14.519 | 43.89 B | 0.51 | 3.64 | 1.56 M |
| ODFL | Old Dominion Freight Line Inc | 4.4014 | 42.94 B | 0.0964 | 2.24 | 4.22 M |
| ROP | Roper Industries | 37.9767 | 40.73 B | 0.2496 | 0.66 | 634.3 K |
| NTAP | Netapp Inc | 26.4202 | 37.67 B | 0.7121 | 2.77 | 6.85 M |
| UAL | United Airlines Holdings Inc | 25.997 | 36.73 B | 1.1409 | 4.59 | 2.52 M |
| KMB | Kimberly-Clark Corp | 42.4286 | 36.35 B | 0.4729 | 1.13 | 1.88 M |
| NTRS | Northern Trust Corp | 35.8064 | 33.65 B | 0.2371 | 0.67 | 1.03 M |
| INSM | Insmed Inc | 14.10 | 27.47 B | 1.40 | 11.02 | 2.93 M |
| INCY | Incyte Corp | 4.89 | 25.91 B | 0.08 | 1.66 | 419.48 K |
| JBHT | J B Hunt Transport | 16.017 | 25.87 B | 0.0975 | 0.61 | 2.66 M |
| TSEM | Tower Semiconductor | 20.25 | 25.16 B | 0.15 | 0.75 | 6.51 K |
| FCNCA | First Citizens Bancs | 181.588 | 24.66 B | 0.9805 | 0.54 | 7.3 K |
| EXPD | Expeditors Intl | 35.304 | 24.41 B | 0.4751 | 1.36 | 1.23 M |
| FFIV | F5 Networks Inc | 25.325 | 21.78 B | 0.40 | 1.6 | 2.03 M |
| GEN | Gen Digital Inc | 7.1732 | 17.32 B | 0.0679 | 0.96 | 16.17 M |
| PTC | Ptc Inc | 17.09 | 16.78 B | 0.10 | 0.59 | 1.41 M |
| CHRW | C.H. Robinson Ww | 29.4695 | 16.55 B | 0.1902 | 0.65 | 1.47 M |
| HST | Host Marriott Financial Trust | 11.5667 | 16.12 B | 0.0909 | 0.79 | 2.58 M |
| STRL | Sterling Constructio | 19.76 | 15.81 B | 0.36 | 1.86 | 265.33 K |
| NBIX | Neurocrine Bioscienc | 11.01 | 15.51 B | 0.29 | 2.71 | 1.03 M |
| REG | Regency Centers Corp | 30.7697 | 14.22 B | 0.4695 | 1.55 | 367.1 K |
| HAS | Hasbro Inc | 12.0883 | 13.19 B | 0.1095 | 0.91 | 1.45 M |
| MANH | Manhattan Assoc | 5.875 | 12.51 B | 0.0425 | 0.73 | 1.47 M |
| JKHY | Jack Henry & Assoc | 16.1273 | 11.81 B | 0.1474 | 0.92 | 1.02 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9808 | 10.86 B | 0.2372 | 5 | 2.32 K |
| FDS | FactSet Research Systems Inc | 38.7298 | 10.67 B | 1.9727 | 5.37 | 1.9 M |
| SWKS | Skyworks Solutions | 4.2244 | 10.1 B | 0.0473 | 1.13 | 4.37 M |
| IONS | Ionis Pharmaceuticals | 7.48 | 9.93 B | 0.10 | 1.36 | 316.3 K |
| SAIA | Saia Inc | 22.34 | 9.66 B | 0.1133 | 0.51 | 560.9 K |
| RUSHB | Rush Entpr Cl B | 4.1691 | 9.24 B | 0.1273 | 3.15 | 20.63 K |
| RUSHA | Rush Entpr Cl A | 4.4783 | 9.2 B | 0.154 | 3.56 | 270.47 K |
| AAL | American Airlines Group | 43.8846 | 9.15 B | 1.5178 | 3.58 | 1.84 M |
| BRKR | Bruker Corp | 6.5196 | 9.07 B | 0.1438 | 2.26 | 250.5 K |
| IDCC | Interdigital Inc | 25.3689 | 8.84 B | 0.5125 | 2.06 | 1.73 M |
| COLB | Columbia Banking Sys | 13.8895 | 8.72 B | 0.1052 | 0.76 | 111.5 K |
| QRVO | Qorvo Inc | 28.36 | 8.43 B | 0.24 | 0.85 | 1.72 M |
| PPC | Pilgrim's Pride | 17.9134 | 7.68 B | 0.1525 | 0.86 | 1.84 M |
| POWL | Powell Inds Inc | 15.4706 | 7.2 B | 0.0871 | 0.57 | 12.71 K |
| CHDN | Churchill Downs IN | 5.8156 | 6.53 B | 0.0456 | 0.79 | 168.01 K |
| URBN | Urban Outfitters Inc | 17.59 | 6.36 B | 0.40 | 2.33 | 2.24 M |
| CZR | Caesars Entertainment Inc | 8.60 | 6.06 B | 0.29 | 3.49 | 234.99 K |
| OTEX | Open Text Cp | 3.2077 | 5.99 B | 0.0227 | 0.71 | 1.14 M |
| CWST | Casella Waste Sys | 11.32 | 5.86 B | 0.07 | 0.62 | 112.25 K |
| CROX | Crocs Inc | 15.055 | 5.85 B | 0.095 | 0.64 | 2.06 M |
| BCPC | Balchem Cp | 8.038 | 5.78 B | 0.0401 | 0.5 | 37.58 K |
| OZK | Bank Ozk | 5.3655 | 5.39 B | 0.166 | 3.19 | 264.57 K |
| ACIW | Aci Worldwide Inc | 11.3433 | 5.24 B | 0.4266 | 3.91 | 1.61 M |
| CAR | Avis Budget Group | 17.8525 | 5.18 B | 0.1615 | 0.91 | 717.9 K |
| JSM | SLM Cp 6% Sr Nt | 5.4738 | 5.03 B | 0.03 | 0.55 | 16.3 K |
| IEP | Icahn Enterprises | 7.8625 | 4.83 B | 0.0756 | 0.97 | 15.63 K |
| FELE | Franklin Electric Company | 19.823 | 4.6 B | 0.2051 | 1.05 | 107.46 K |
| SLGN | Silgan Holdings | 7.9435 | 4.48 B | 0.0867 | 1.1 | 901.2 K |
| NSIT | Insight Enterpr | 20.77 | 4.33 B | 0.32 | 1.56 | 331.25 K |
| SKYW | Skywest Inc | 22.4382 | 4.01 B | 0.7923 | 3.66 | 674.85 K |
| ACLS | Axcelis Tech Inc | 26.16 | 3.92 B | 0.24 | 0.93 | 194.11 K |
| ATRO | Astronics Cp | 3.7512 | 3.85 B | 0.0484 | 1.31 | 7.02 K |
| OSIS | O S I Systems Inc | 18.16 | 3.41 B | 0.12 | 0.67 | 323.7 K |
| AGYS | Agilysys Inc | 13.0223 | 3.21 B | 0.1155 | 0.89 | 163.85 K |
| DGII | Digi Intl Inc | 14.03 | 2.84 B | 0.11 | 0.79 | 121.65 K |
| NTCT | Netscout Systems | 7.05 | 2.8 B | 0.09 | 1.29 | 26.05 K |
| COHU | Cohu Inc | 13.1721 | 2.57 B | 0.1792 | 1.38 | 285.7 K |
| HURN | Huron Consulting | 39.16 | 2.57 B | 0.85 | 2.22 | 108.05 K |
| NKTR | Nektar Therapeutics | 214.65 | 2.53 B | 5.25 | 2.51 | 313.41 K |
| PENN | Penn Natl Gaming Inc | 7.1759 | 2.5 B | 0.1709 | 2.44 | 942.66 K |
| ATRC | Atricure Inc | 6.84 | 2.49 B | 0.11 | 1.63 | 6.65 K |
| UFPT | U F P Tech Inc | 5.31 | 2.39 B | 0.10 | 1.92 | 37.97 K |
| MCRI | Monarch Casino | 17.5865 | 2.26 B | 0.1788 | 1.03 | 106.03 K |
| XRAY | Dentsply Sirona Inc | 25.8859 | 2.18 B | 0.1312 | 0.51 | 761.53 K |
| ECPG | Encore Capital Group | 12.59 | 2.15 B | 0.27 | 2.19 | 126.91 K |
| CMPR | Cimpress N.V. Ord | 25.70 | 2.13 B | 1.12 | 4.56 | 560.98 K |
| DHC | Diversified Healthcare Trust | 6.8291 | 1.94 B | 0.0514 | 0.76 | 306.8 K |
| IMOS | Chipmos Tech ADR | 9.4791 | 1.86 B | 0.171 | 1.84 | 1.6 M |
| STRA | Strayer Education | 76.4692 | 1.85 B | 0.7013 | 0.93 | 99.4 K |
| JBLU | Jetblue Airways Cp | 10.24 | 1.85 B | 0.30 | 3.02 | 5.32 M |
| FORTY | Formula Sys [1985] ADR | 4.1014 | 1.78 B | 0.1245 | 3.13 | 26.38 K |
| TCBK | Trico Bancshares | 15.3424 | 1.76 B | 0.0806 | 0.53 | 41.31 K |
| ANIP | ANI Pharma Inc | 76.6801 | 1.73 B | 1.08 | 1.43 | 1.49 K |
| GT | Goodyear Tire Rubber | 12.8774 | 1.72 B | 0.2666 | 2.11 | 2.53 M |
| WEN | Wendys Company | 9.7773 | 1.72 B | 0.0747 | 0.77 | 77.52 K |
| CSWC | Capital Southwest | 3.9233 | 1.59 B | 0.194 | 5.2 | 883.67 K |
| HCSG | Healthcare Svcs Gp | 6.3618 | 1.56 B | 0.1774 | 2.87 | 964.83 K |
| ATEC | Alphatec Holdings | 70.68 | 1.46 B | 1.80 | 2.61 | 988 |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.7841 | 1.44 B | 0.0858 | 1.51 | 10 |
| PEBO | Peoples Bancorp Inc | 13.7772 | 1.44 B | 0.1367 | 1 | 10.95 K |
| HLIT | Harmonic Inc | 7.16 | 1.36 B | 0.13 | 1.85 | 957.84 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 10.8567 | 816.89 B | 0.0896 | 0.83 | 34.27 M |
| MRK | Merck & Company | 19.887 | 376.37 B | 0.1835 | 0.93 | 8.18 M |
| MS | Morgan Stanley | 38.9262 | 336.72 B | 0.5364 | 1.4 | 5.79 M |
| PG | Procter & Gamble Company | 36.9366 | 336.3 B | 0.2486 | 0.68 | 7.32 M |
| WFC | Wells Fargo & Company | 21.1028 | 253.53 B | 0.1114 | 0.53 | 4.75 M |
| ABT | Abbott Laboratories | 15.0386 | 201.22 B | 0.0857 | 0.57 | 10.49 M |
| DIS | Walt Disney Company | 24.4271 | 186.1 B | 0.3287 | 1.36 | 7.7 M |
| NEE | Nextera Energy | 6.7615 | 174.46 B | 0.0397 | 0.59 | 6.74 M |
| WELL | Welltower Inc | 15.9327 | 172.38 B | 0.1174 | 0.74 | 373.3 K |
| TJX | TJX Companies | 5.5112 | 155.24 B | 0.1699 | 3.18 | 24 M |
| PLD | Prologis Inc | 30.3349 | 137.84 B | 0.692 | 2.33 | 494.9 K |
| GLW | Corning Inc | 15.2793 | 129.07 B | 0.3021 | 2.02 | 19.04 M |
| PGR | Progressive Corp | 12.5651 | 127.48 B | 0.0988 | 0.79 | 2.25 M |
| MCK | Mckesson Corp | 47.1354 | 100.14 B | 0.3792 | 0.81 | 1.32 M |
| WM | Waste Management | 21.1406 | 89.56 B | 0.1076 | 0.51 | 1.44 M |
| JCI | Johnson Controls Intl | 3.8009 | 86.65 B | 0.0241 | 0.64 | 1.17 M |
| SHW | Sherwin-Williams Company | 14.288 | 84.14 B | 0.1426 | 1.01 | 3.59 M |
| SPG | Simon Property Group | 37.4788 | 82.87 B | 0.2251 | 0.6 | 1.68 M |
| ITW | Illinois Tool Works Inc | 27.7206 | 80.4 B | 0.3672 | 1.34 | 3.19 M |
| RCL | Royal Caribbean Cruises Ltd | 29.3888 | 78.1 B | 0.1978 | 0.68 | 1.21 M |
| USB-PH | U.S. Bancorp | 12.536 | 76.85 B | 0.0714 | 0.57 | 48.3 K |
| TRV | The Travelers Companies Inc | 29.3231 | 75.83 B | 0.2531 | 0.87 | 2.11 M |
| TGT | Target Corporation | 33.244 | 73.94 B | 0.4951 | 1.51 | 8.66 M |
| CI | Cigna Corp | 35.2631 | 73.33 B | 0.7352 | 2.13 | 2.97 M |
| DLR | Digital Realty Trust | 14.4517 | 71.81 B | 0.266 | 1.88 | 171.3 K |
| RSG | Republic Services | 16.8072 | 67.57 B | 0.2173 | 1.31 | 998.55 K |
| GWW | W.W. Grainger | 50.179 | 61.81 B | 0.7821 | 1.58 | 1.58 M |
| PSA | Public Storage | 44.3891 | 60.22 B | 0.7428 | 1.7 | 567.6 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.3918 | 59.53 B | 0.4323 | 1.4 | 1.4 K |
| O | Realty Income Corp | 8.828 | 59.23 B | 0.078 | 0.89 | 560.38 K |
| SRE | Sempra | 13.4153 | 54.2 B | 0.0739 | 0.55 | 1.33 M |
| AZO | Autozone | 98.67 | 48.98 B | 4.57 | 4.86 | 3.87 M |
| VTR | Ventas Inc | 18.7797 | 47.73 B | 0.2381 | 1.28 | 230.05 K |
| HUM | Humana Inc | 58.6977 | 45.5 B | 1.1263 | 1.96 | 1.79 M |
| WDS | Woodside Energy Group Ltd | 13.7747 | 45.04 B | 0.1726 | 1.27 | 81.71 K |
| A | Agilent Technologies | 18.7548 | 44.91 B | 0.161 | 0.87 | 3.79 M |
| SPG-PJ | Simon Property Group Inc | 21.1791 | 44.18 B | 0.1731 | 0.82 | 300 |
| CBRE | CBRE Group Inc | 25.16 | 44.04 B | 0.65 | 2.65 | 1.75 M |
| IX | Orix Corp ADR | 4.0904 | 41.81 B | 0.1093 | 2.75 | 150 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 22.4778 | 41.11 B | 0.1244 | 0.56 | 1.32 M |
| SYY | Sysco Corp | 18.8982 | 40.25 B | 0.2028 | 1.08 | 2.26 M |
| PCG | Pacific Gas & Electric Company | 26.4823 | 38.76 B | 0.1547 | 0.59 | 1.14 M |
| HSY | Hershey Foods Corp | 31.773 | 37.46 B | 0.5187 | 1.66 | 794.5 K |
| KMB | Kimberly-Clark Corp | 42.4286 | 36.29 B | 0.4729 | 1.13 | 1.88 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.5116 | 35.14 B | 0.1755 | 0.86 | 32.4 K |
| EXR | Extra Space Storage Inc | 8.2143 | 32.4 B | 0.0882 | 1.09 | 165.2 K |
| CNC | Centene Corp | 4.075 | 32.12 B | 0.065 | 1.62 | 1.74 M |
| TDY | Teledyne Technologies Inc | 41.10 | 29.49 B | 0.70 | 1.73 | 304.8 K |
| EIX | Edison International | 20.4685 | 27.55 B | 0.1729 | 0.85 | 1.46 M |
| LH | Laboratory Corp of America Holdings | 55.2876 | 27.28 B | 0.9004 | 1.66 | 1.06 M |
| ES | Eversource Energy | 11.7889 | 26.4 B | 0.0974 | 0.83 | 544.6 K |
| TPR | Tapestry Inc | 21.998 | 26.3 B | 0.2388 | 1.1 | 2.8 M |
| AVB | Avalonbay Communities | 60.9552 | 26.28 B | 1.0049 | 1.68 | 372.5 K |
| WRB | W.R. Berkley Corp | 7.2497 | 25.47 B | 0.0683 | 0.95 | 2.73 M |
| FICO | Fair Isaac and Company | 35.7887 | 25.33 B | 0.3221 | 0.91 | 559.6 K |
| DRI | Darden Restaurants | 19.404 | 25.16 B | 0.3945 | 2.08 | 2.14 M |
| PPL | PPL Corp | 13.0187 | 25.1 B | 0.1421 | 1.1 | 1.53 M |
| CHD | Church & Dwight Company | 7.4521 | 23.44 B | 0.0659 | 0.89 | 836.8 K |
| MKL | Markel Corp | 394.32 | 22.25 B | 2.61 | 0.67 | 38.8 K |
| RL | Ralph Lauren Corp | 49.5363 | 22.2 B | 0.5106 | 1.04 | 1.01 M |
| BG | Bunge Ltd | 37.755 | 21.73 B | 0.3576 | 0.96 | 573 K |
| IFF | International Flavors & Fragrances | 25.3234 | 21.5 B | 0.1766 | 0.7 | 412.1 K |
| LUV | Southwest Airlines Company | 14.2634 | 19.75 B | 0.1878 | 1.33 | 5.83 M |
| MGA | Magna International | 11.2441 | 19.54 B | 0.0899 | 0.81 | 1.34 M |
| NI | NiSource Inc | 3.8516 | 19.48 B | 0.0291 | 0.76 | 2 M |
| ZBH | Zimmer Biomet Holdings | 59.2863 | 19.26 B | 0.4039 | 0.69 | 1.38 M |
| JHX | James Hardie Industries Se ADR | 3.4204 | 17.67 B | 0.0587 | 1.75 | 13 K |
| NLY | Annaly Capital Management Inc | 4.6933 | 17.46 B | 0.0651 | 1.41 | 697.73 K |
| IEX | Idex Corp | 21.331 | 17.29 B | 0.2858 | 1.36 | 325.35 K |
| WCC | Wesco International | 59.0132 | 17.01 B | 0.4366 | 0.75 | 897.2 K |
| ALB | Albemarle Corp | 20.8302 | 16.9 B | 0.1965 | 0.95 | 981.6 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 33.8543 | 16.61 B | 0.2844 | 0.85 | 4.78 K |
| BSAC | Banco Santander Chile ADR | 6.9071 | 16.56 B | 0.0437 | 0.64 | 187.72 K |
| KIM | Kimco Realty Corp | 16.3383 | 16.11 B | 0.1018 | 0.63 | 715.5 K |
| DOC | Physicians Realty Trust | 6.9889 | 15.17 B | 0.0547 | 0.79 | 350.15 K |
| PAG | Penske Automotive Group | 15.0014 | 14.24 B | 0.1968 | 1.33 | 415.9 K |
| TXT | Textron Inc | 38.2325 | 14.11 B | 0.4617 | 1.22 | 1.72 M |
| LII | Lennox International | 18.0452 | 13.92 B | 0.1463 | 0.82 | 664.2 K |
| SGI | Somnigroup International Inc. | 4.0762 | 13.61 B | 0.0279 | 0.69 | 3.78 M |
| BF-A | Brown-Forman Corporation | 10.3467 | 13.33 B | 0.1269 | 1.24 | 15 K |
| SJM | J.M. Smucker Company | 25.3746 | 13.29 B | 0.2542 | 1.01 | 356 K |
| BF-B | Brown-Forman Corporation | 10.4078 | 13.05 B | 0.1574 | 1.54 | 1.43 M |
| CCK | Crown Cork & Seal Company | 17.4648 | 12.99 B | 0.1894 | 1.1 | 743.8 K |
| FNF | Fidelity National Financial | 10.6251 | 12.69 B | 0.1521 | 1.45 | 1.65 M |
| IT | Gartner Inc | 15.96 | 12.37 B | 0.52 | 3.37 | 920.8 K |
| BXP | Boston Properties | 45.1526 | 12.24 B | 0.585 | 1.31 | 910.4 K |
| EHC | Encompass Health Corp | 15.33 | 11.87 B | 0.2249 | 1.49 | 132.09 K |
| TFII | Tfi International Inc | 7.2085 | 11.62 B | 0.1191 | 1.68 | 33.2 K |
| DY | Dycom Industries | 21.58 | 11.52 B | 0.13 | 0.61 | 534.6 K |
| MGM | MGM Resorts International | 36.9836 | 11.19 B | 0.5006 | 1.37 | 1.77 M |
| DDS | Dillard's | 21.5532 | 11.18 B | 0.3867 | 1.83 | 1.38 M |
| DVA | Davita Healthcare Partners Inc | 28.73 | 11.09 B | 0.405 | 1.43 | 698.6 K |
| DCI | Donaldson Company | 14.3727 | 10.9 B | 0.1323 | 0.93 | 817.2 K |
| CPT | Camden Property Trust | 33.6003 | 10.82 B | 0.3663 | 1.1 | 189.4 K |
| EAT | Brinker International | 18.5874 | 10.55 B | 0.1373 | 0.74 | 1.51 M |
| AES | The Aes Corp | 12.9434 | 10.54 B | 0.0757 | 0.59 | 2.52 M |
| DAR | Darling International Inc | 4.30 | 10.37 B | 0.29 | 7.23 | 350.1 K |
| FRT | Federal Realty Investment Trust | 37.6289 | 10.21 B | 0.2609 | 0.7 | 218.1 K |
| WLK | Westlake Chemical Corp | 12.0767 | 10.09 B | 0.1198 | 1 | 601.2 K |
| EGP | Eastgroup Properties | 23.6703 | 9.88 B | 0.1488 | 0.63 | 74.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELEF | Silver Elephant Mining Corp | 27.4519 | 2.6459 | 10.67 | 649 | |
| YGR | Yangarra Resources Ltd | 5.25 | 0.45 | 9.37 | 2.85 K | |
| III | Imperial Metals Corp | 5.085 | 0.235 | 4.85 | 9.82 K | |
| FLNT | Flint Corp | 242.8394 | 10.9327 | 4.71 | 2.98 K | |
| FRX | Fennec Pharmaceuticals Inc | 27.00 | 1.08 | 4.17 | 319 | |
| ELR | Eastern Platinum Ltd | 11.70 | 0.40 | 3.54 | 339.25 K | |
| WPK | Winpak Ltd | 6.3697 | 0.2123 | 3.45 | 1.14 K | |
| BLX | Boralex Inc | 5.6809 | 0.1495 | 2.7 | 16.3 K | |
| E | Enterprise Group Inc | 3.45 | 0.09 | 2.68 | 58.8 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.08 | 0.08 | 2.67 | 1.5 K | |
| SEA | Seabridge Gold Inc | 10.2759 | 0.2378 | 2.37 | 75.26 K | |
| WCP | Whitecap Resources Inc | 4.5646 | 0.0942 | 2.11 | 920 | |
| TFII | Tfi International Inc | 8.159 | 0.1675 | 2.1 | 84.85 K | |
| HWX | Headwater Exploration Inc | 4.8765 | 0.0979 | 2.05 | 7.9 K | |
| MEQ | Mainstreet Eq J | 10.1759 | 0.1996 | 2 | 7.5 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.4595 | 0.1457 | 1.99 | 387.8 K | |
| FTT | Finning Intl | 11.3973 | 0.2099 | 1.88 | 602.6 K | |
| BU | Burcon Nutrascience Corp | 45.6576 | 0.8272 | 1.85 | 345 | |
| BB | Blackberry Ltd | 31.90 | 0.5767 | 1.84 | 789.72 K | |
| CAE | Cae Inc | 7.461 | 0.1275 | 1.74 | 362.96 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.1124 | 0.1203 | 1.72 | 83.99 K | |
| MG | Magna International Inc | 11.6287 | 0.1807 | 1.58 | 940.62 K | |
| RCI-B | Rogers Communications Inc | 14.7802 | 0.2264 | 1.56 | 2.23 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7709 | 0.0573 | 1.54 | 5.35 K | |
| IAG | IA Financial Corp Inc | 18.0143 | 0.2383 | 1.34 | 142.3 K | |
| UNC | United Corp Ltd | 3.0852 | 0.0387 | 1.27 | 1.83 K | |
| MRU | Metro Inc | 8.3652 | 0.1029 | 1.25 | 519.99 K | |
| RY | Royal Bank of Canada | 23.084 | 0.2746 | 1.2 | 1.96 M | |
| SLF | Sun Life Financial Inc | 20.1912 | 0.2379 | 1.19 | 1.06 M | |
| POW | Power Corp of Canada Sv | 12.7979 | 0.1501 | 1.19 | 348.43 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.9682 | 0.1747 | 1.18 | 176.2 K | |
| TPX-B | Molson Coors Canada Inc | 24.6573 | 0.2859 | 1.17 | 58.48 K | |
| INC-UN | Income Financial Trust | 3.0931 | 0.0354 | 1.16 | 11.11 K | |
| OTEX | Open Text Corp | 3.6567 | 0.0403 | 1.11 | 261.6 K | |
| AQN | Algonquin Power and Utilities Corp | 3.2202 | 0.0345 | 1.08 | 93.24 K | |
| RFA | RFA Financial Inc. | 25.5774 | 0.2646 | 1.05 | 33.83 K | |
| TECK-B | Teck Resources Limited | 24.6326 | 0.2504 | 1.03 | 2.56 M | |
| TCL-B | Transcontinental Inc | 7.1424 | 0.0725 | 1.03 | 100 | |
| AIM | Aimia Inc | 12.5053 | 0.1264 | 1.02 | 713.1 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.3543 | 0.0943 | 1.02 | 126.48 K | |
| GDL | Goodfellow Inc | 4.1535 | 0.0411 | 1 | 4.8 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.7546 | 0.0566 | 0.99 | 30.2 K | |
| BCE | BCE Inc | 10.3155 | 0.1005 | 0.98 | 2.16 M | |
| TD | Toronto-Dominion Bank | 15.1859 | 0.1425 | 0.95 | 3.49 M | |
| CTC | Canadian Tire Corp Ltd | 77.3905 | 0.7166 | 0.93 | 117 | |
| GWO | Great-West Lifeco Inc | 11.9067 | 0.1078 | 0.91 | 258.25 K | |
| SLR | Solitario Zinc Corp | 3.40 | 0.03 | 0.89 | 5.3 K | |
| MRC | Morguard Corp | 31.6267 | 0.2649 | 0.84 | 300 | |
| BMO | Bank of Montreal | 26.7819 | 0.216 | 0.81 | 880.34 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.6268 | 0.0663 | 0.77 | 5.63 K | |
| IFP | Interfor Corp | 6.2917 | 0.0469 | 0.75 | 35.9 K | |
| CJR-B | Corus Entertainment Inc | 8.2325 | 0.061 | 0.75 | 94.4 K | |
| MFC | Manulife Fin | 16.523 | 0.1183 | 0.72 | 1.43 M | |
| GIB-A | CGI Inc | 7.0853 | 0.0496 | 0.7 | 676.32 K | |
| PWF-PE | Power Financial Corp Pref E | 8.8308 | 0.0612 | 0.7 | 4.59 K | |
| ONEX | Onex Corp | 22.8997 | 0.1478 | 0.65 | 183.17 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.309 | 0.0573 | 0.62 | 56.7 K | |
| BCE-PS | Bce Inc Pref S | 9.1706 | 0.0557 | 0.61 | 800 | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.3237 | 0.0437 | 0.6 | 81.5 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.7986 | 0.0522 | 0.6 | 22.24 K | |
| TRZ | Transat At Inc | 23.0437 | 0.1348 | 0.59 | 315.9 K | |
| BNS | Bank of Nova Scotia | 19.3059 | 0.1123 | 0.59 | 1.54 M | |
| NA | National Bank of Canada | 13.3467 | 0.0767 | 0.58 | 937.1 K | |
| NWC | The North West Company Inc | 6.5951 | 0.0375 | 0.57 | 69.08 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.2972 | 0.047 | 0.57 | 2 K | |
| ALA | AltaGas Ltd | 8.7398 | 0.0459 | 0.53 | 52.94 K | |
| CM | Canadian Imperial Bank of Commerce | 15.8595 | 0.082 | 0.52 | 1.3 M | |
| CTC-A | Canadian Tire Corporation Limited | 42.483 | 0.2159 | 0.51 | 199.4 K | |
| DCM | Data Communications Mgmt Corp | 255.9136 | 1.299 | 0.51 | 702 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0676 | 230.31 B | 0.0285 | 0.94 | 400 |
| LNWO | Light & Wonder, Inc. | 30.64 | 6.99 B | 0.39 | 1.29 | 916.2 K |
| ORBT | Orbit International Corporation | 6.2255 | 9.82 M | 0.1447 | 2.38 | 8.17 K |
| ERHE | ERHC Energy Inc | 39.70 | 863.83 K | 0.20 | 0.51 | 913.45 K |
| NEOM | NeoMedia Technologies Inc | 208.50 | 508.84 K | 9.00 | 4.51 | 3.18 K |
| MJLB | Ultrack Systems Inc | 2400.00 | 424.93 K | 80.00 | 3.45 | 6 |
| BLFE | BioLife Sciences Inc | 3375.0845 | 318.35 K | 375.0095 | 12.5 | 3 |
| GRLF | Green Leaf Innovations Inc | 42.50 | 93.04 K | 5.00 | 13.33 | 63.67 K |
| SWYDF | Stornoway Diamond Corporation | 3.62 | 92.66 K | 0.02 | 0.56 | 500 |
| CBKCQ | Christopher & Banks Corporation | 23.4207 | 3.86 K | 0.263 | 1.14 | 465.2 K |
| HDYNQ | Hyperdynamics Corporation | 17.92 | 3.56 K | 2.56 | 16.67 | 146.34 K |
| RITT | RiT Technologies Ltd | 9.84 | 1.55 K | 0.40 | 4.24 | 4.37 K |
| CYRNQ | CYRNQ | 51.00 | 799 | 1.20 | 2.41 | 1.78 K |
| DOMR | Dominion Resources Black Warrior Trust | 12.4661 | 785 | 0.2724 | 2.23 | 105.8 K |
| PARD | Poniard Pharmaceuticals Inc | 141.5717 | 149 | 4.7991 | 3.51 | 234 |
| HBRM | Herborium Group Inc | 60.00 | 35.00 | 140 | 22 | |
| WWPW | Wind Works Power Corp | 8.00 | 0.70 | 9.59 | 25.73 K | |
| FONU | FonU2 Inc | 320.00 | 24.00 | 8.11 | 5 | |
| NPHC | Nutra Pharma Corp | 5.16 | 0.36 | 7.5 | 340 | |
| SALN | Salon City Inc | 15.00 | 1.00 | 7.14 | 259.68 K | |
| PLPL | Plandaí Biotechnology Inc | 230.00 | 10.00 | 4.55 | 125 | |
| NKRSF | Niko Resources Ltd | 65.213 | 1.6459 | 2.59 | 399.02 K | |
| TXCCQ | TranSwitch Corporation | 13.6771 | 0.3181 | 2.38 | 40.22 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BARU | Baru Gold Corp | 4.8958 | 0.7833 | 19.05 | 500 | |
| TGX | True North Gems Inc | 1890.00 | 300.00 | 18.87 | 36 | |
| ORC-A | Orca Energy Group Inc | 5.2423 | 0.7489 | 16.67 | 100 | |
| DIG-H | District Mines Ltd | 192.0002 | 24.00 | 14.29 | 10 | |
| KCC | Kincora Copper Limited | 193.50 | 18.00 | 10.26 | 20.4 K | |
| ELXR | Elixxer Ltd | 14.0575 | 1.2779 | 10 | 195 | |
| RUSH | Carolina Rush Corporation | 7.50 | 0.60 | 8.7 | 3.65 K | |
| GDX | Goldex Resources Corporation | 28.00 | 2.00 | 7.69 | 100 | |
| INTR | Intrepid Metals Corp. | 448.00 | 32.00 | 7.69 | 9 | |
| QRO | Quadro Resources Ltd. | 6.30 | 0.42 | 7.14 | 357 | |
| REVX | Rev Exploration Corp. | 37.00 | 2.00 | 5.71 | 55 | |
| WGF | Wescan Goldfields Inc | 3.90 | 0.20 | 5.41 | 14.65 K | |
| GX | Guardian Exploration Inc | 3.90 | 0.20 | 5.41 | 1.7 K | |
| YNV | Ynvisible Interactive Inc | 96.00 | 4.80 | 5.26 | 10 | |
| KG | Klondike Gold Corp | 15.00 | 0.75 | 5.26 | 91.1 K | |
| VRB | Vanadiumcorp Resource Inc | 10.00 | 0.50 | 5.26 | 40 | |
| KNG | Kingsmen Resources Ltd | 8.00 | 0.32 | 4.17 | 438 | |
| CWV | Crown Point Energy Inc | 3.6618 | 0.1221 | 3.45 | 100 | |
| PBM | Pacific Bay Minerals Ltd | 4.875 | 0.125 | 2.63 | 71 K | |
| MRZL | Mont Royal Resources Limited. | 9.324 | 0.2331 | 2.56 | 3.71 K | |
| MPH | Medicure Inc | 24.30 | 0.60 | 2.53 | 43.14 K | |
| BMM | Black Mammoth Metals Corporation | 17.60 | 0.40 | 2.33 | 25 | |
| BKM | Pacific Booker Minerals Inc | 8.48 | 0.18 | 2.17 | 6.12 K | |
| ABM | Athabasca Minerals Inc | 291.00 | 6.00 | 2.11 | 110.15 K | |
| VVTM | VVT Med Inc. | 3714.9534 | 46.729 | 1.27 | 93 | |
| AXL | Arrow Exploration Corp | 273.5043 | 3.4188 | 1.27 | 67 K |