Gainer Volumes for 20 September 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 20 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 | 13.7352 | 4.53 B | 0.7651 | 5.9 | 485.5 K |
| NG | Novagold Resources Inc | 14.0401 | 3.83 B | 0.1537 | 1.11 | 640.7 K |
| UUUU | Energy Fuels Inc | 70.945 | 3.78 B | 6.055 | 9.33 | 200 |
| NHC | National Healthcare Corp | 30.5933 | 3.66 B | 0.6526 | 2.18 | 7.5 K |
| PRK | Park National Corp | 42.6985 | 3.65 B | 0.3637 | 0.86 | 26.4 K |
| USAS | Americas Silver Corp | 31.20 | 1.82 B | 1.20 | 4 | 1.87 K |
| TMP | Tompkinstrustco | 22.1681 | 1.41 B | 0.3265 | 1.49 | 7.48 K |
| GTE | Gran Tierra Energy Inc | 15.80 | 350.62 M | 0.10 | 0.64 | 15.76 K |
| CMT | Core Molding Technologies Inc | 6.3302 | 231.4 M | 0.0989 | 1.59 | 18.8 K |
| PLX | Protalix Biotherapeutics | 385.00 | 191.76 M | 25.00 | 6.94 | 159 |
| USBC | USBC, Inc. | 7200.00 | 159.53 M | 1080.00 | 17.65 | 4 |
| STXS | Stereotaxis Inc | 95.3457 | 141.47 M | 1.1261 | 1.2 | 30.67 K |
| GLU | Gabelli Global Utility | 5.3178 | 114.93 M | 0.0271 | 0.51 | 5.5 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2561 | 75.19 M | 0.0425 | 0.82 | 3.6 K |
| DIT | Amcon Distributing Company | 10.1646 | 69.82 M | 0.1985 | 1.99 | 1.9 K |
| CPHI | China Pharma Holdings | 160.00 | 39.71 M | 20.00 | 14.29 | 462 |
| CVM | Cel-Sci Corp | 4575.00 | 24.82 M | 225.00 | 5.17 | 115 |
| BESS | Bimergen Energy Corporation | 182.00 | 23.42 M | 12.60 | 7.44 | 83 |
| CKX | Ckx Lands | 9.0812 | 23.1 M | 0.3144 | 3.59 | 2 K |
| RVP | Retractable Technologies | 3.45 | 21.85 M | 0.05 | 1.47 | 9.7 K |
| RCG | Renaissance Capital Growth & Income Fund III | 10.1494 | 20.89 M | 0.6178 | 6.48 | 3.9 K |
| UUU | Universal Security Instruments | 15.63 | 19.38 M | 0.1389 | 0.9 | 11.2 K |
| INUV | Inuvo Inc | 206.00 | 11.99 M | 5.00 | 2.49 | 759 |
| AMS | American Shared Hospital Services | 6.1022 | 10.04 M | 0.0388 | 0.64 | 6 K |
| GBR | New Concept Energy Inc | 3.097 | 4.16 M | 0.497 | 19.12 | 3.8 K |
| TPHS | Trinity Pl Hlds Inc | 19.0199 | 2.01 M | 0.4139 | 2.22 | 9.24 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 12.50 | 846.54 K | 1.50 | 13.64 | 40 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 11.14 | 1.42 B | 0.195 | 1.78 | 9.84 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 19.0991 | 3.59 T | 0.2249 | 1.19 | 71.57 M |
| AMD | Advanced Micro Devices | 27.38 | 772.57 B | 0.45 | 1.67 | 13.19 M |
| ASML | ASML Holding N.V. ADR | 21.2659 | 678.86 B | 0.2637 | 1.26 | 1.09 M |
| CSCO | Cisco Systems Inc | 14.9766 | 437.66 B | 0.3282 | 2.24 | 76.48 M |
| COST | Costco Wholesale | 35.4525 | 420.3 B | 0.6903 | 1.99 | 6.16 M |
| LRCX | Lam Research Corp | 3.6116 | 392.91 B | 0.0985 | 2.8 | 45.17 M |
| AZN | Astrazeneca Plc ADR | 27.4033 | 257.42 B | 0.4421 | 1.64 | 1 M |
| TXN | Texas Instruments | 20.0355 | 241.43 B | 0.3345 | 1.7 | 13.9 M |
| AMGN | Amgen Inc | 48.0118 | 237.68 B | 1.0349 | 2.2 | 10.11 M |
| LIN | Linde Plc | 40.6839 | 224.76 B | 0.8357 | 2.1 | 2 M |
| VZ | Verizon Communications Inc | 11.9659 | 205.45 B | 0.2187 | 1.86 | 12.04 M |
| PEP | Pepsico Inc | 36.8154 | 195.99 B | 0.1978 | 0.54 | 3.86 M |
| STX | Seagate Technology | 11.1465 | 192.65 B | 0.2521 | 2.31 | 6.5 M |
| ADI | Analog Devices | 19.4623 | 179.41 B | 0.2013 | 1.05 | 3.72 M |
| QCOM | Qualcomm Inc | 24.1382 | 168.79 B | 0.6398 | 2.72 | 20.17 M |
| WDC | Western Digital Cp | 10.3677 | 141.34 B | 0.0721 | 0.7 | 4.53 M |
| VRTX | Vertex Pharmaceutic | 33.25 | 138.91 B | 1.03 | 3.2 | 2.29 M |
| SBUX | Starbucks Corporation | 13.8681 | 122.07 B | 0.3999 | 2.97 | 17.53 M |
| ADP | Automatic Data Processing, Inc. | 22.6357 | 111.56 B | 0.2477 | 1.11 | 2.56 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.4075 | 109.86 B | 0.3114 | 1.55 | 1.5 M |
| ADBE | Adobe Systems Inc | 37.70 | 109.43 B | 0.36 | 0.96 | 7 M |
| EQIX | Equinix Inc | 45.0572 | 105.12 B | 0.4656 | 1.04 | 267.3 K |
| CMCSA | Comcast Corporation | 7.3204 | 95.28 B | 0.1128 | 1.57 | 40.14 M |
| MAR | Marriot International | 31.3243 | 92.93 B | 0.3116 | 1 | 1.54 M |
| CDNS | Cadence Design Systems, Inc. | 16.78 | 87.86 B | 0.15 | 0.9 | 1.52 M |
| REGN | Regeneron Pharmaceuticals | 16.8164 | 85.87 B | 0.5066 | 3.11 | 313.5 K |
| CTAS | Cintas Corp | 7.6117 | 81.55 B | 0.1053 | 1.4 | 4.57 M |
| ROST | Ross Stores Inc | 5.328 | 76.68 B | 0.0922 | 1.76 | 4.39 M |
| SNPS | Synopsys Inc | 19.80 | 76.18 B | 0.42 | 2.17 | 546.08 K |
| WBD | Discovery Inc Series A | 13.97 | 71.58 B | 0.08 | 0.58 | 842.64 K |
| PCAR | Paccar Inc | 12.6051 | 68.97 B | 0.1677 | 1.35 | 4.93 M |
| HON | Honeywell International Inc. Common Stock | 23.4341 | 68.43 B | 0.5104 | 2.23 | 4.71 M |
| TER | Teradyne Inc | 12.7436 | 58.74 B | 0.1657 | 1.32 | 2.19 M |
| GRMN | Garmin Ltd | 23.7622 | 56.86 B | 0.7058 | 3.06 | 2.53 M |
| COHR | Coherent Inc | 12.4882 | 56.64 B | 0.5227 | 4.37 | 689.2 K |
| ADSK | Autodesk Inc | 36.91 | 53.59 B | 0.77 | 2.13 | 2.87 M |
| EA | Electronic Arts Inc | 54.4068 | 52.58 B | 1.6611 | 3.15 | 3.68 M |
| FITB | Fifth Third Bancorp | 21.0336 | 49.72 B | 0.2942 | 1.42 | 1.43 M |
| XEL | XCEL Energy Inc | 10.0264 | 47.66 B | 0.1125 | 1.13 | 1.02 M |
| MSTR | Strategy | 9.867 | 46.96 B | 0.295 | 3.08 | 3.48 M |
| EBAY | Ebay Inc | 9.7583 | 46.34 B | 0.0709 | 0.73 | 43.94 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.4385 | 45.72 B | 0.4637 | 2.21 | 39.7 K |
| TTWO | Take-Two Interactive Software | 15.009 | 43.89 B | 0.49 | 3.37 | 1.59 M |
| IDXX | Idexx Laboratories | 23.4675 | 43.88 B | 0.35 | 1.51 | 882.45 K |
| ODFL | Old Dominion Freight Line Inc | 4.4794 | 42.94 B | 0.078 | 1.77 | 3.04 M |
| FLEX | Flextronics Intl Ltd | 9.1213 | 40.8 B | 0.2255 | 2.53 | 4.68 M |
| NTAP | Netapp Inc | 26.89 | 37.67 B | 0.4698 | 1.78 | 4.79 M |
| VOD | Vodafone Grp Plc ADR | 7.9293 | 36.88 B | 0.0548 | 0.7 | 653.73 K |
| UAL | United Airlines Holdings Inc | 26.8854 | 36.73 B | 0.8884 | 3.42 | 2.76 M |
| ESLT | Elbit Systems Ltd | 20.557 | 34.74 B | 1.0078 | 5.16 | 33 K |
| HBAN | Huntington Bcshs | 12.061 | 34.41 B | 0.0844 | 0.7 | 1.38 M |
| NTRS | Northern Trust Corp | 36.0996 | 33.65 B | 0.2932 | 0.82 | 1.2 M |
| ERIC | Ericsson ADR | 9.4259 | 33.48 B | 0.2243 | 2.44 | 3.17 M |
| BIIB | Biogen Inc | 43.66 | 32.03 B | 0.48 | 1.11 | 3.43 M |
| BIDU | Baidu Inc ADR | 8.65 | 31.62 B | 0.139 | 1.63 | 15.4 M |
| ALNY | Alnylam Pharmaceuticals | 14.02 | 31.61 B | 0.48 | 3.55 | 161.2 K |
| CASY | Casey's General Stor | 19.0383 | 30.93 B | 0.4191 | 2.25 | 409.14 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.7595 | 28.96 B | 0.3059 | 3.24 | 2.19 M |
| FISV | Fiserv Inc | 11.2973 | 27.96 B | 0.213 | 1.92 | 7.35 M |
| CTSH | Cognizant Tech Sol | 16.0205 | 27.87 B | 0.2117 | 1.34 | 7.38 M |
| INCY | Incyte Corp | 4.96 | 25.91 B | 0.07 | 1.43 | 480.2 K |
| JBHT | J B Hunt Transport | 16.1634 | 25.87 B | 0.1464 | 0.91 | 2.14 M |
| CINF | Cincinnati Financial | 24.077 | 25.83 B | 0.1574 | 0.66 | 245.8 K |
| VRSN | Verisign Inc | 18.4427 | 25.47 B | 0.2851 | 1.57 | 1.98 M |
| DLTR | Dollar Tree Inc | 10.3833 | 25.27 B | 0.3033 | 3.01 | 2.92 M |
| EXPD | Expeditors Intl | 35.6998 | 24.41 B | 0.3958 | 1.12 | 1.76 M |
| TROW | T Rowe Price Group | 25.691 | 23.79 B | 0.5289 | 2.1 | 1.04 M |
| PFG | Principal Financial Group Inc | 29.3614 | 23.71 B | 0.2132 | 0.73 | 557.1 K |
| PAAS | Pan Amer Silver Corp | 14.2424 | 22.36 B | 0.0922 | 0.65 | 1.11 M |
| UTHR | United Therapeutic | 28.745 | 22.01 B | 0.27 | 0.95 | 491.52 K |
| ENTG | Entegris Inc | 10.5321 | 21.95 B | 0.2873 | 2.8 | 896.83 K |
| FFIV | F5 Networks Inc | 25.815 | 21.78 B | 0.49 | 1.93 | 1.46 M |
| WWD | Woodward Inc | 14.30 | 20.27 B | 0.1126 | 0.79 | 186.54 K |
| SBAC | SBA Communications | 22.6234 | 19.37 B | 0.6055 | 2.75 | 574.1 K |
| MKSI | Mks Instruments Inc | 17.1198 | 18.87 B | 0.3853 | 2.3 | 213.5 K |
| NWS | News Cp Cl B | 17.471 | 18.67 B | 0.1493 | 0.86 | 3.47 M |
| EWBC | East West Bancorp | 27.7809 | 17.81 B | 0.5689 | 2.09 | 208.73 K |
| ZBRA | Zebra Technologies | 36.15 | 17.43 B | 0.61 | 1.72 | 705.25 K |
| GEN | Gen Digital Inc | 7.4878 | 17.32 B | 0.3146 | 4.39 | 36.1 M |
| PTC | Ptc Inc | 17.77 | 16.78 B | 0.68 | 3.98 | 2.24 M |
| HST | Host Marriott Financial Trust | 11.6475 | 16.12 B | 0.0808 | 0.7 | 2.65 M |
| AKAM | Akamai Technologies | 46.17 | 15.87 B | 0.70 | 1.54 | 4.92 M |
| NBIX | Neurocrine Bioscienc | 11.07 | 15.51 B | 0.06 | 0.54 | 757.74 K |
| PNFP | Pinnacle Finl Ptnrs | 32.127 | 15.45 B | 0.4636 | 1.46 | 41.04 K |
| LECO | Lincoln Elec Hld | 19.7348 | 15.36 B | 0.1347 | 0.69 | 407 K |
| LAMR | Lamar Advertis A | 28.7571 | 15.31 B | 0.457 | 1.61 | 524.9 K |
| COO | Cooper Companies | 13.8605 | 14.87 B | 0.2322 | 1.7 | 2.18 M |
| TRMB | Trimble Navigation | 11.6975 | 14.05 B | 0.065 | 0.56 | 938.86 K |
| UHAL | A M E R C O | 6.849 | 13.88 B | 0.4754 | 7.46 | 2.92 M |
| LOGI | Logitech Int S.A. | 14.8326 | 13.75 B | 0.2842 | 1.95 | 106.58 K |
| TXRH | Texas Roadhouse Inc | 10.9507 | 13.42 B | 0.2376 | 2.22 | 361.53 K |
| EXEL | Exelixis Inc | 9.37 | 13.4 B | 0.34 | 3.77 | 511.07 K |
| CHKP | Check Point Software | 19.52 | 13.33 B | 0.54 | 2.85 | 3.77 M |
| ICLR | Icon Plc | 16.945 | 13.29 B | 0.2075 | 1.24 | 170.22 K |
| SEIC | Sei Investments Company | 21.4741 | 13.15 B | 0.4006 | 1.9 | 938.4 K |
| BMRN | Biomarin Pharmaceuticals | 15.83 | 12.91 B | 0.42 | 2.73 | 719.44 K |
| COKE | Coca Cola Bot Cons | 4.9534 | 12.59 B | 0.0344 | 0.7 | 121.19 K |
| MANH | Manhattan Assoc | 6.17 | 12.51 B | 0.295 | 5.02 | 1.25 M |
| AMKR | Amkor Technology | 5.4863 | 12.46 B | 0.093 | 1.72 | 1.93 M |
| JKHY | Jack Henry & Assoc | 16.4453 | 11.81 B | 0.318 | 1.97 | 564.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.7049 | 2.17 T | 0.1099 | 1.96 | 10.34 M |
| LLY | Eli Lilly and Company | 31.8578 | 1.12 T | 0.4172 | 1.33 | 4.91 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 63.28 | 1.06 T | 0.48 | 0.76 | 605 K |
| JPM | JP Morgan Chase & Company | 28.6085 | 934.57 B | 0.2544 | 0.9 | 9.08 M |
| WMT | Walmart Stores | 10.9395 | 816.89 B | 0.0828 | 0.76 | 41.14 M |
| MA | Mastercard Inc | 6.0383 | 508.64 B | 0.1551 | 2.64 | 13.48 M |
| BAC | Bank of America Corporation | 35.0932 | 431.38 B | 0.3076 | 0.88 | 13.63 M |
| ORCL | Oracle Corporation | 14.635 | 421.9 B | 1.4692 | 11.16 | 202.92 M |
| MRK | Merck & Company | 20.254 | 376.37 B | 0.367 | 1.85 | 10.11 M |
| HSBC | HSBC Holdings Plc ADR | 33.8423 | 357.11 B | 0.3729 | 1.11 | 366.5 K |
| MS | Morgan Stanley | 39.197 | 336.72 B | 0.2708 | 0.7 | 11.27 M |
| PG | Procter & Gamble Company | 37.3732 | 336.3 B | 0.4366 | 1.18 | 7 M |
| GS | Goldman Sachs Group | 121.4607 | 302.61 B | 2.3403 | 1.96 | 6.4 M |
| NVS | Novartis Ag ADR | 25.3625 | 301.95 B | 0.3759 | 1.5 | 1.66 M |
| WFC | Wells Fargo & Company | 21.2964 | 253.53 B | 0.1936 | 0.92 | 7.03 M |
| SAP | SAP Ag ADR | 35.1344 | 252.4 B | 0.8384 | 2.44 | 2.62 M |
| TM | Toyota Motor Corp Ltd | 68.8551 | 233.68 B | 0.5969 | 0.87 | 285 K |
| AXP | American Express Company | 40.2648 | 226.9 B | 0.6308 | 1.59 | 4.23 M |
| IBM | International Business Machines | 43.2289 | 222.04 B | 0.8032 | 1.89 | 7.87 M |
| SAN | Banco Santander ADR | 4.7525 | 207.86 B | 0.0873 | 1.87 | 702 K |
| TTE | Totalenergies Se ADR | 12.3287 | 199.3 B | 0.0948 | 0.77 | 1.82 M |
| SCHW | The Charles Schwab Corp | 12.9144 | 194.2 B | 0.1562 | 1.22 | 6.2 M |
| APH | Amphenol Corp | 3.33 | 193.59 B | 0.0767 | 2.36 | 12.4 M |
| TD | Toronto Dominion Bank | 12.5908 | 193.54 B | 0.1212 | 0.97 | 194.6 K |
| MCD | McDonald's Corporation | 21.6745 | 191.74 B | 0.1147 | 0.53 | 6.32 M |
| DIS | Walt Disney Company | 24.876 | 186.1 B | 0.4489 | 1.84 | 11.41 M |
| T | American Telephone and Telegraph Inc. | 7.1466 | 173.3 B | 0.1382 | 1.97 | 17.64 M |
| CRM | Salesforce.com Inc | 8.754 | 172.41 B | 0.3622 | 4.32 | 5.46 M |
| RIO | Rio Tinto Plc ADR | 13.6507 | 171.31 B | 0.2522 | 1.88 | 3.27 M |
| BA | Boeing Company | 54.8359 | 169.3 B | 0.95 | 1.76 | 4 M |
| ETN | Eaton Corp | 20.5078 | 162.82 B | 0.2856 | 1.41 | 1.5 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.6633 | 160.25 B | 0.1826 | 2.44 | 732.52 K |
| PFE | Pfizer Inc | 11.4809 | 159.99 B | 0.1089 | 0.96 | 28.76 M |
| DHR | Danaher Corp | 13.4861 | 153.85 B | 0.1474 | 1.11 | 4.43 M |
| BMY | Bristol-Myers Squibb Company | 11.8482 | 138.64 B | 0.0857 | 0.73 | 8.41 M |
| UL | Unilever Plc ADR | 14.4265 | 138.11 B | 0.1826 | 1.28 | 439.92 K |
| COF | Capital One Financial Corp | 55.9542 | 133.68 B | 1.3312 | 2.44 | 2.33 M |
| LMT | Lockheed Martin Corp | 46.8422 | 130.07 B | 0.3506 | 0.75 | 1.45 M |
| GLW | Corning Inc | 15.9953 | 129.07 B | 0.716 | 4.69 | 22.62 M |
| PGR | Progressive Corp | 12.6692 | 127.48 B | 0.1041 | 0.83 | 1.96 M |
| PH | Parker-Hannifin Corp | 37.1799 | 126.31 B | 0.346 | 0.94 | 1.08 M |
| BTI | British American Tobacco Industries ADR | 9.7536 | 121.17 B | 0.1425 | 1.48 | 97.8 K |
| CVS | CVS Corp | 23.1967 | 118.97 B | 0.419 | 1.84 | 3.06 M |
| MDT | Medtronic Inc | 30.2071 | 118.72 B | 0.661 | 2.24 | 6.91 M |
| ACN | Accenture Plc | 20.3644 | 113.38 B | 0.194 | 0.96 | 692.7 K |
| IBN | Icici Bank Ltd ADR | 4.1907 | 107.64 B | 0.1648 | 4.09 | 7.38 M |
| CM | Canadian Imperial Bank of Commerce | 12.1025 | 106.33 B | 0.1235 | 1.03 | 121.4 K |
| GD | General Dynamics Corp | 45.8633 | 103.97 B | 0.5398 | 1.19 | 846.4 K |
| ING | ING Groep N.V. ADR | 21.6919 | 99.49 B | 0.5821 | 2.76 | 548.4 K |
| PNC | PNC Bank | 41.5416 | 97.01 B | 0.6419 | 1.57 | 891.6 K |
| PWR | Quanta Services | 17.4954 | 96.12 B | 0.315 | 1.83 | 976.3 K |
| BCS | Barclays Plc ADR | 25.7891 | 90.32 B | 0.4601 | 1.82 | 243.69 K |
| WM | Waste Management | 21.32 | 89.56 B | 0.1794 | 0.85 | 1.63 M |
| LYG | Lloyds Banking Group Plc ADR | 11.8803 | 87.34 B | 0.1532 | 1.31 | 188.93 K |
| MCO | Moody's Corp | 50.4092 | 87.17 B | 0.4145 | 0.83 | 613.4 K |
| UPS | United Parcel Service | 38.1414 | 86.79 B | 0.2154 | 0.57 | 2.67 M |
| JCI | Johnson Controls Intl | 3.8292 | 86.65 B | 0.0283 | 0.74 | 1.77 M |
| AMT | American Tower Corp | 26.0159 | 81.92 B | 0.1519 | 0.59 | 1.52 M |
| E | Eni S.P.A. ADR | 17.3727 | 81.53 B | 0.111 | 0.64 | 447.8 K |
| CMI | Cummins Inc | 18.515 | 80.9 B | 0.1903 | 1.04 | 4.49 M |
| ITW | Illinois Tool Works Inc | 27.87 | 80.4 B | 0.1494 | 0.54 | 2.22 M |
| NGG | National Grid Transco Plc ADR | 18.7718 | 80.19 B | 0.1682 | 0.9 | 25.56 K |
| MSI | Motorola Solutions | 76.2717 | 79.51 B | 0.9666 | 1.28 | 4.52 M |
| ECL | Ecolab Inc | 34.1463 | 78.95 B | 0.4534 | 1.35 | 666 K |
| FDX | Fedex Corp | 87.0881 | 77.99 B | 0.5589 | 0.65 | 2.59 M |
| TRV | The Travelers Companies Inc | 29.475 | 75.83 B | 0.1519 | 0.52 | 1.68 M |
| TGT | Target Corporation | 33.629 | 73.94 B | 0.385 | 1.16 | 7.83 M |
| CI | Cigna Corp | 35.6592 | 73.33 B | 0.3961 | 1.12 | 3.6 M |
| BSX | Boston Scientific Corp | 16.50 | 73 B | 0.12 | 0.73 | 13.63 M |
| DLR | Digital Realty Trust | 14.769 | 71.81 B | 0.3173 | 2.2 | 360 K |
| DB | Deutsche Bank Ag | 64.7078 | 71.06 B | 1.4401 | 2.28 | 270.29 K |
| APD | Air Products and Chemicals | 49.0161 | 67.94 B | 0.8015 | 1.66 | 899.07 K |
| RSG | Republic Services | 16.9637 | 67.57 B | 0.1565 | 0.93 | 989.1 K |
| TDG | Transdigm Group Inc | 8.8371 | 67.14 B | 0.3832 | 4.53 | 70 K |
| ALL | Allstate Corp | 37.8239 | 64.18 B | 0.5037 | 1.35 | 2.02 M |
| TRP | Tc Energy Corp | 12.2174 | 63.72 B | 0.1002 | 0.83 | 107.7 K |
| CRH | CRH Plc ADR | 18.5229 | 63.25 B | 0.2699 | 1.48 | 16.3 K |
| RELX | Relx Plc ADR | 4.9623 | 62.61 B | 0.0419 | 0.85 | 57.6 K |
| GWW | W.W. Grainger | 50.4397 | 61.81 B | 0.2607 | 0.52 | 752.5 K |
| TFC | Truist Financial Corp | 20.6169 | 61.59 B | 0.2158 | 1.06 | 1.81 M |
| NKE | Nike Inc | 8.3704 | 60.47 B | 0.0578 | 0.7 | 27.62 M |
| MET | Metlife Inc | 37.4594 | 59.95 B | 0.5137 | 1.39 | 3.19 M |
| AFL | Aflac Inc | 14.2676 | 58.19 B | 0.3835 | 2.76 | 6.85 M |
| F | Ford Motor Company | 3.9439 | 57.46 B | 0.0458 | 1.17 | 30.87 M |
| NUE | Nucor Corp | 27.8061 | 55.27 B | 0.3423 | 1.25 | 4.01 M |
| AME | Amtek Inc | 11.4485 | 54.91 B | 0.0836 | 0.74 | 713.81 K |
| DEO | Diageo Plc ADR | 40.5791 | 52.6 B | 0.4023 | 1 | 344.2 K |
| BDX | Becton Dickinson and Company | 38.0763 | 52.3 B | 0.3527 | 0.93 | 1.22 M |
| LHX | L3Harris Technologies Inc | 27.2691 | 49.67 B | 0.4608 | 1.72 | 753.17 K |
| HEI | Heico Corp | 6.3717 | 49.61 B | 0.2154 | 3.5 | 926.5 K |
| AZO | Autozone | 101.28 | 48.98 B | 2.61 | 2.65 | 2.16 M |
| INFY | Infosys Ltd ADR | 3.2334 | 48.36 B | 0.0835 | 2.65 | 6.93 M |
| TRI | Thomson Reuters Corp | 22.0088 | 47.01 B | 0.476 | 2.21 | 38.23 K |
| HUM | Humana Inc | 59.3176 | 45.5 B | 0.6199 | 1.06 | 1.73 M |
| STM | Stmicroelectronics N.V. ADR | 10.9776 | 45.13 B | 0.1753 | 1.62 | 1.62 M |
| A | Agilent Technologies | 19.4406 | 44.91 B | 0.6858 | 3.66 | 4.96 M |
| SLF | Sun Life Financial Inc | 18.0316 | 43.73 B | 0.1101 | 0.61 | 150.4 K |
| HMC | Honda Motor Company ADR | 16.7593 | 43.3 B | 0.1834 | 1.11 | 268.3 K |
| WCN | Waste Connections Inc | 6.2021 | 42.62 B | 0.1298 | 2.14 | 929.81 K |
| LYV | Live Nation Entertainment | 21.99 | 42.36 B | 1.08 | 5.16 | 349.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| YGR | Yangarra Resources Ltd | 6.30 | 1.05 | 20 | 4.83 K | |
| EFR | Energy Fuels Inc | 85.00 | 9.50 | 12.58 | 4.15 K | |
| SOIL | Saturn Oil and Gas Inc | 3.80 | 0.40 | 11.76 | 500 | |
| TLO | Talon Metals Corp | 8.1913 | 0.4551 | 5.88 | 1.26 K | |
| GIL | Gildan Activewear Inc | 11.1523 | 0.5355 | 5.04 | 572.4 K | |
| TAL | Petrotal Corp | 211.4759 | 10.0362 | 4.98 | 6.21 K | |
| NWC | The North West Company Inc | 6.8949 | 0.2998 | 4.55 | 93.27 K | |
| BB | Blackberry Ltd | 33.3233 | 1.4233 | 4.46 | 993.45 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.6212 | 0.1509 | 4.35 | 14.32 K | |
| WRG | Western Energy Services Corp | 7200.00 | 288.00 | 4.17 | 1 | |
| RFA | RFA Financial Inc. | 26.4593 | 0.8819 | 3.45 | 8.79 K | |
| DCM | Data Communications Mgmt Corp | 264.4874 | 8.5738 | 3.35 | 1.03 K | |
| MAL | Magellan Aero | 8.911 | 0.2643 | 3.06 | 51.78 K | |
| USA | Americas Silver Corp | 35.40 | 0.90 | 2.61 | 6.87 K | |
| SDE | Spartan Delta Corp | 138.8377 | 3.4709 | 2.56 | 16 | |
| ELF | E-L Financial | 3.4504 | 0.0841 | 2.5 | 971 | |
| GDC | Genesis Land J | 3.4591 | 0.0817 | 2.42 | 31.64 K | |
| PBL | Pollard Banknote Ltd | 5.1618 | 0.1184 | 2.35 | 7.32 K | |
| TXG | Torex Gold Resources Inc | 4.3811 | 0.0995 | 2.32 | 11.5 K | |
| TRI | Thomson Reuters Corp | 25.2391 | 0.5578 | 2.26 | 310.44 K | |
| CF | Canaccord Genuity Group Inc | 3.9532 | 0.0867 | 2.24 | 52.2 K | |
| IMP | Intermap Tech Corp | 47.00 | 1.00 | 2.17 | 920 | |
| VCM | Vecima Networks Inc | 5.8927 | 0.122 | 2.11 | 740 | |
| LAM | Laramide Resources Ltd | 5.43 | 0.11 | 2.07 | 100.4 K | |
| T | Telus Corp | 6.1233 | 0.123 | 2.05 | 6.99 M | |
| AGF-B | AGF Management Limited | 7.0586 | 0.1372 | 1.98 | 50.37 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.9586 | 0.1053 | 1.8 | 19.1 K | |
| RBA | Rb Global Inc | 12.7927 | 0.2255 | 1.79 | 18.83 K | |
| BLX | Boralex Inc | 5.7825 | 0.1016 | 1.79 | 5.65 K | |
| BCE | BCE Inc | 10.4991 | 0.1836 | 1.78 | 2.38 M | |
| PGIC | Premium Global Income Split Corp | 167.7448 | 2.908 | 1.76 | 875 | |
| UNC | United Corp Ltd | 3.1392 | 0.054 | 1.75 | 2.4 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.855 | 0.1004 | 1.74 | 50.3 K | |
| CFP | Canfor Corp | 9.79 | 0.1639 | 1.7 | 216.6 K | |
| CGX | Cineplex Inc | 6.6947 | 0.1107 | 1.68 | 79.56 K | |
| CTC-A | Canadian Tire Corporation Limited | 43.1801 | 0.6971 | 1.64 | 236.4 K | |
| WFG | West Fraser Timber CO Ltd | 15.099 | 0.2403 | 1.62 | 35 K | |
| GSY | Goeasy Ltd | 8.6492 | 0.1352 | 1.59 | 1.4 K | |
| CCL-B | CCL Industries Inc | 4.2049 | 0.0626 | 1.51 | 106.86 K | |
| AFN | Ag Growth International Inc | 6.0473 | 0.0877 | 1.47 | 1.8 K | |
| TWC | Twc Enterprises Ltd | 5.3177 | 0.0767 | 1.46 | 5.53 K | |
| MX | Methanex Corp | 16.7673 | 0.2336 | 1.41 | 285.07 K | |
| CLS | Celestica Inc Sv | 11.69 | 0.16 | 1.39 | 528.9 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.0515 | 0.0412 | 1.37 | 15 K | |
| EXE | Extendicare Inc | 4983.811 | 65.6602 | 1.34 | 20 K | |
| NG | Novagold Res Inc | 14.1167 | 0.1772 | 1.27 | 490.92 K | |
| KBL | Kbro Linen Inc | 6.1681 | 0.0768 | 1.26 | 7.35 K | |
| OTEX | Open Text Corp | 3.7027 | 0.046 | 1.26 | 282.8 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.9449 | 0.114 | 1.16 | 146.66 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.7504 | 0.0419 | 1.13 | 7.5 K | |
| MXG | Maxim Power Corp | 4.0698 | 0.0452 | 1.12 | 21.8 K | |
| MG | Magna International Inc | 11.7581 | 0.1294 | 1.11 | 837.94 K | |
| D-UN | Dream Office Real Estate Investment Trust | 22.0677 | 0.242 | 1.11 | 102.54 K | |
| RCI-B | Rogers Communications Inc | 14.9437 | 0.1635 | 1.11 | 3.21 M | |
| GWO | Great-West Lifeco Inc | 12.0384 | 0.1317 | 1.11 | 506.3 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.8872 | 0.0829 | 1.06 | 4.01 K | |
| CHR | Chorus Aviation Inc | 54.3079 | 0.5657 | 1.05 | 33.16 K | |
| TRP | TC Energy Corp | 12.9377 | 0.1338 | 1.04 | 892.07 K | |
| BBD-PC | Bombardier Inc Pref C | 3.768 | 0.0389 | 1.04 | 10.04 K | |
| TECK-A | Teck Resources Limited | 26.0898 | 0.2678 | 1.04 | 3.25 K | |
| TD | Toronto-Dominion Bank | 15.34 | 0.1541 | 1.01 | 4.52 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.5308 | 0.0713 | 0.96 | 747.6 K | |
| FTT | Finning Intl | 11.5053 | 0.108 | 0.95 | 711.25 K | |
| CIGI | Colliers International Group Inc | 15.2705 | 0.1427 | 0.94 | 18.49 K | |
| CM | Canadian Imperial Bank of Commerce | 16.0064 | 0.1469 | 0.93 | 2.17 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.8954 | 0.0809 | 0.92 | 5.82 K | |
| RCH | Richelieu Hardware Ltd | 5.5356 | 0.0495 | 0.9 | 7.13 K | |
| EQB | EQB Inc | 10.4074 | 0.089 | 0.86 | 2.4 K | |
| LNR | Linamar Corp | 10.1006 | 0.0858 | 0.86 | 45.08 K | |
| TA | Transalta Corp | 12.0888 | 0.1023 | 0.85 | 488.15 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.1932 | 0.0674 | 0.83 | 4.2 K | |
| OCG | Outcrop Silver & Gold Corp | 12.60 | 0.10 | 0.8 | 10.27 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.6208 | 0.0682 | 0.8 | 4.7 K | |
| SLF | Sun Life Financial Inc | 20.3498 | 0.1586 | 0.79 | 917.1 K | |
| QBR-B | Quebecor Inc | 5.0291 | 0.0386 | 0.77 | 580 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.1659 | 0.0535 | 0.75 | 350.79 K | |
| BCE-PI | BCE Inc Pref AI | 9.294 | 0.069 | 0.75 | 8.45 K | |
| JAG | Jaguar Mining Inc | 3338.9287 | 24.7332 | 0.75 | 46.31 K | |
| IFC | Intact Financial Corp | 33.1678 | 0.2243 | 0.68 | 96.5 K | |
| TRZ | Transat At Inc | 23.1977 | 0.154 | 0.67 | 35.7 K | |
| PWF-PG | Power Financial Corp Pref G | 8.2064 | 0.0525 | 0.64 | 200 | |
| ATD | Alimentation Couche-Tard Inc. | 3.4588 | 0.0217 | 0.63 | 1.67 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.8509 | 0.0523 | 0.59 | 9.9 K | |
| TPX-B | Molson Coors Canada Inc | 24.8019 | 0.1446 | 0.59 | 44.42 K | |
| MRU | Metro Inc | 8.4142 | 0.049 | 0.59 | 469.15 K | |
| AIM | Aimia Inc | 12.5776 | 0.0723 | 0.58 | 599.3 K | |
| CJT | Cargojet Inc | 3.5675 | 0.0204 | 0.58 | 15.93 K | |
| BCE-PA | BCE Inc Pref AA | 8.4678 | 0.0464 | 0.55 | 2.19 K | |
| PWF-PE | Power Financial Corp Pref E | 8.8792 | 0.0484 | 0.55 | 1.5 K | |
| BHC | Bausch Health Companies Inc | 12.0143 | 0.0643 | 0.54 | 503.82 K | |
| RCI-A | Rogers Communications Inc | 16.2854 | 0.084 | 0.52 | 625 | |
| HBP | Helix Biopharm | 10.05 | 0.05 | 0.5 | 260 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 32.703 | 50.5 B | 0.458 | 1.42 | 419.2 K |
| LNWO | Light & Wonder, Inc. | 31.06 | 6.99 B | 0.42 | 1.37 | 721 K |
| NTPIF | Nam Tai Property Inc. | 12.66 | 271.72 M | 0.37 | 3.01 | 418.5 K |
| HSTC | HST Global Inc | 468.75 | 91.93 M | 18.75 | 4.17 | 5.5 K |
| ORBT | Orbit International Corporation | 6.2738 | 9.82 M | 0.0483 | 0.78 | 65.65 K |
| NXTYQ | Nexity Financial Corporation | 11.37 | 1.16 M | 0.23 | 2.06 | 1.44 K |
| PJET | Priority Aviation Inc | 3200.00 | 98.01 K | 800.00 | 33.33 | 16 |
| OOAG | OMDA Oil and Gas Inc | 3.90 | 32.33 K | 1.10 | 39.29 | 11.78 M |
| MMMM | Quad M Solutions Inc | 50.00 | 21.74 K | 15.00 | 42.86 | 8.5 K |
| MIHL | Montague International Holding Ltd | 26000.00 | 12.63 K | 1000.00 | 4 | 1 |
| SRSCQ | Sears Canada Inc | 8.3641 | 10.19 K | 0.1168 | 1.42 | 600 |
| NPTH | Northern Potash Co | 10.54 | 9.1 K | 0.11 | 1.05 | 16.1 K |
| CGIP | Celadon Group Inc | 16.806 | 5.66 K | 0.5992 | 3.7 | 205.49 K |
| EPOR | Epic Corp | 36.75 | 4 K | 1.75 | 5 | 128 |
| CBKCQ | Christopher & Banks Corporation | 24.5998 | 3.86 K | 1.1791 | 5.03 | 1.5 M |
| SIMPQ | Simply Inc | 1467.50 | 1.55 K | 120.00 | 8.91 | 2.54 K |
| SPDC | Speed Commerce Inc | 64.64 | 603 | 1.76 | 2.8 | 16.3 K |
| PRXIQ | Premier Exhibitions Inc | 54.40 | 491 | 4.50 | 9.02 | 9.81 K |
| ICOA | ICOA Inc | 25.00 | 60 | 4.50 | 21.95 | 330 |
| AUCM | AuctionCities.com Inc | 5.00 | 1.00 | 25 | 4 | |
| DVLP | Golden Developing Solutions Inc | 5.04 | 0.72 | 16.67 | 4.17 K | |
| BAJFF | Camrova Resources Inc | 20.60 | 2.00 | 10.75 | 3.02 K | |
| HOKUQ | Hoku Corporation | 4.03 | 0.32 | 8.63 | 376.54 K | |
| PLPL | Plandaí Biotechnology Inc | 240.00 | 10.00 | 4.35 | 37 | |
| ACUS | Acusphere Inc | 30.80 | 0.80 | 2.67 | 19.17 K | |
| ESINQ | ITT Educational Services Inc | 67.05 | 0.80 | 1.21 | 274.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORC-A | Orca Energy Group Inc | 8.2079 | 2.9656 | 56.57 | 600 | |
| LA | Los Andes Copper Ltd | 4.00 | 1.10 | 37.93 | 3.5 K | |
| CEL-H | Columbus Energy Limited | 10.80 | 1.80 | 20 | 8.3 K | |
| MUR | Murchison Minerals Ltd | 75.00 | 12.50 | 20 | 340 | |
| KORE | KORE Mining Ltd | 14.50 | 2.00 | 16 | 380 | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 190 | |
| EGT | Eguana Technologies Inc | 19.00 | 2.00 | 11.76 | 220 | |
| IDL | Imaging Dynamics Company Ltd | 1445.8334 | 129.1667 | 9.81 | 232 | |
| IQ | AirIQ Inc | 6.00 | 0.40 | 7.14 | 3.14 K | |
| DCOP | District Copper Corp | 30.00 | 2.00 | 7.14 | 275 | |
| LQWD | LQwD FinTech Corp | 210.0002 | 14.00 | 7.14 | 160 | |
| WINS | Winshear Gold Corp | 31.4504 | 1.8501 | 6.25 | 1.88 K | |
| EGM | EnGold Mines Ltd | 8.2885 | 0.4605 | 5.88 | 18.63 K | |
| CLM | Enduro Metals Corporation | 11.40 | 0.60 | 5.56 | 2.46 K | |
| NQC | Nordique Critical Metals Inc. | 11.40 | 0.60 | 5.56 | 2.46 K | |
| STS | South Star Mining Corp | 42.7501 | 2.25 | 5.56 | 402 | |
| TRAN | Clean Energy Transition Inc. | 180.00 | 9.00 | 5.26 | 31 | |
| SLG | PetroTal Corp | 39.1881 | 1.8598 | 4.98 | 621.45 K | |
| OPW | Opawica Explorations Inc | 528.00 | 24.00 | 4.76 | 201.5 K | |
| REX | Orex Minerals Inc | 4.50 | 0.20 | 4.65 | 247.5 K | |
| EMR | Emgold Mining Corporation | 500.00 | 20.00 | 4.17 | 72.3 K | |
| JDN | Jayden Resources Inc | 25.50 | 0.90 | 3.66 | 637 | |
| AME | Abacus Mining & Exploration Corporation | 3.42 | 0.12 | 3.64 | 27.02 K | |
| FUSE | Fuse Cobalt Inc | 310.00 | 10.00 | 3.33 | 8 | |
| STRM | Storm Exploration Inc. | 32.1599 | 0.96 | 3.08 | 93 | |
| PBM | Pacific Bay Minerals Ltd | 5.00 | 0.125 | 2.56 | 12.16 K | |
| MPH | Medicure Inc | 24.75 | 0.45 | 1.85 | 143.18 K | |
| EDM | EDM Resources Inc. | 7.375 | 0.125 | 1.72 | 1.83 K | |
| SNV | Sonoro Energy Ltd | 272.00 | 4.00 | 1.49 | 51 | |
| MYID | Killi Ltd | 1074.219 | 13.951 | 1.32 | 153.5 K | |
| CKG | Chesapeake Gold Corp | 4.35 | 0.05 | 1.16 | 8.52 K |