Gainer Volumes for 25 September 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 25 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 30.7856 | 3.66 B | 0.3671 | 1.21 | 4.7 K |
| PRK | Park National Corp | 42.4257 | 3.65 B | 0.6158 | 1.47 | 19.2 K |
| CET | Central Securities Corp | 7.3219 | 1.62 B | 0.0599 | 0.82 | 9.2 K |
| TMP | Tompkinstrustco | 22.2948 | 1.41 B | 0.4677 | 2.14 | 2.86 K |
| BHB | Bar Harbor Bankshares | 6.7819 | 664.78 M | 0.1011 | 1.51 | 3.38 K |
| CATX | Perspective Therapeutics Inc | 30.00 | 376.7 M | 0.50 | 1.69 | 70 |
| LODE | Comstock Mining Inc | 220.0001 | 267.21 M | 20.0001 | 10 | 367 |
| ACU | Acme United Corp | 10.1037 | 233.71 M | 0.4342 | 4.49 | 3.7 K |
| STXS | Stereotaxis Inc | 95.9088 | 141.47 M | 1.6892 | 1.79 | 22 K |
| OPHC | Optimumbank Hlds | 1469.1267 | 117.39 M | 33.1382 | 2.31 | 102 |
| TRT | Trio-Tech International | 4.8819 | 108.23 M | 0.3857 | 8.58 | 833.4 K |
| WWR | Westwater Resources | 13500.00 | 76.85 M | 120.00 | 0.9 | 146 |
| XPL | Solitario Zinc Corp | 3.07 | 75.73 M | 0.07 | 2.33 | 3.3 K |
| FSP | Franklin Street Properties | 6.3917 | 45.25 M | 0.1033 | 1.64 | 56.3 K |
| NNVC | Nanoviricides Inc | 86.80 | 33.91 M | 2.80 | 3.33 | 684 |
| UUU | Universal Security Instruments | 16.8615 | 19.38 M | 0.2842 | 1.71 | 19.2 K |
| INUV | Inuvo Inc | 209.00 | 11.99 M | 4.00 | 1.95 | 519 |
| AWX | Avalon Holdings Corp | 5.26 | 10.41 M | 0.06 | 1.15 | 5.5 K |
| AMS | American Shared Hospital Services | 6.3641 | 10.04 M | 0.2619 | 4.29 | 17.9 K |
| GBR | New Concept Energy Inc | 3.20 | 4.16 M | 0.0299 | 0.94 | 300 |
| PW | Power REIT | 6.6083 | 2.86 M | 0.1269 | 1.96 | 400 |
| TPHS | Trinity Pl Hlds Inc | 19.1931 | 2.01 M | 0.2887 | 1.53 | 9.24 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 61.45 | 607.79 B | 0.90 | 1.49 | 122.24 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 18.9375 | 3.59 T | 0.2038 | 1.09 | 67.87 M |
| MU | Micron Technology | 17.4381 | 1.02 T | 0.4096 | 2.41 | 10.86 M |
| AMD | Advanced Micro Devices | 26.77 | 772.57 B | 0.56 | 2.14 | 22.64 M |
| ASML | ASML Holding N.V. ADR | 21.4354 | 678.86 B | 0.5839 | 2.8 | 1.68 M |
| INTC | Intel Corp | 11.5501 | 476.12 B | 0.2023 | 1.78 | 55.96 M |
| CSCO | Cisco Systems Inc | 14.9509 | 437.66 B | 0.2253 | 1.53 | 40.18 M |
| COST | Costco Wholesale | 35.0288 | 420.3 B | 0.9296 | 2.73 | 5.21 M |
| LRCX | Lam Research Corp | 3.8239 | 392.91 B | 0.3125 | 8.9 | 66.81 M |
| AMAT | Applied Materials | 12.7156 | 390.88 B | 0.3738 | 3.03 | 34.61 M |
| TXN | Texas Instruments | 20.2833 | 241.43 B | 0.4522 | 2.28 | 18.03 M |
| KLAC | K L A-Tencor Corp | 24.0275 | 240.39 B | 0.7416 | 3.18 | 4.06 M |
| MRVL | Marvell Technology Inc | 16.4312 | 212.75 B | 0.3578 | 2.23 | 14.53 M |
| VZ | Verizon Communications Inc | 12.2367 | 205.45 B | 0.1305 | 1.08 | 14.67 M |
| PEP | Pepsico Inc | 36.7872 | 195.99 B | 0.4467 | 1.23 | 5.1 M |
| GILD | Gilead Sciences Inc | 11.428 | 181.18 B | 0.24 | 2.15 | 14.21 M |
| ADI | Analog Devices | 18.9778 | 179.41 B | 0.2768 | 1.48 | 7.05 M |
| QCOM | Qualcomm Inc | 24.4928 | 168.79 B | 0.513 | 2.14 | 15.41 M |
| ISRG | Intuitive Surg Inc | 11.5867 | 135.72 B | 0.2134 | 1.88 | 5.92 M |
| SBUX | Starbucks Corporation | 13.7762 | 122.07 B | 0.176 | 1.29 | 12.57 M |
| ADP | Automatic Data Processing, Inc. | 22.7215 | 111.56 B | 0.4097 | 1.84 | 2.73 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.6306 | 109.86 B | 0.2045 | 1 | 611.7 K |
| ADBE | Adobe Systems Inc | 38.19 | 109.43 B | 1.13 | 3.05 | 10.3 M |
| EQIX | Equinix Inc | 46.432 | 105.12 B | 2.4096 | 5.47 | 423.1 K |
| INTU | Intuit Inc | 28.8079 | 100.39 B | 0.2824 | 0.99 | 2.41 M |
| CME | CME Group Inc | 46.3092 | 98.88 B | 0.7529 | 1.65 | 3.36 M |
| CMCSA | Comcast Corporation | 7.642 | 95.28 B | 0.307 | 4.19 | 58.43 M |
| MAR | Marriot International | 31.0607 | 92.93 B | 0.3037 | 0.99 | 2.45 M |
| CDNS | Cadence Design Systems, Inc. | 16.61 | 87.86 B | 0.16 | 0.97 | 2.02 M |
| MDLZ | Mondelez Intl Inc | 21.173 | 82.26 B | 0.6298 | 3.07 | 9.75 M |
| CTAS | Cintas Corp | 7.7209 | 81.55 B | 0.0689 | 0.9 | 3.43 M |
| ROST | Ross Stores Inc | 5.3014 | 76.68 B | 0.0738 | 1.41 | 5.28 M |
| SNPS | Synopsys Inc | 19.80 | 76.18 B | 0.15 | 0.76 | 392.37 K |
| PCAR | Paccar Inc | 12.727 | 68.97 B | 0.1655 | 1.32 | 3.88 M |
| HON | Honeywell International Inc. Common Stock | 23.6139 | 68.43 B | 0.2726 | 1.17 | 4.83 M |
| AEP | American Electric Power Company | 17.0711 | 65.84 B | 0.2284 | 1.36 | 2.44 M |
| MPWR | Monolithic Power Sys | 8.5698 | 64.69 B | 0.188 | 2.24 | 353.3 K |
| BKR | Baker Hughes A Ge Co. Cl A | 30.991 | 61.88 B | 0.4216 | 1.38 | 6.59 M |
| FAST | Fastenal Company | 3.0979 | 58.82 B | 0.0954 | 3.18 | 11.5 M |
| TER | Teradyne Inc | 12.8264 | 58.74 B | 0.3589 | 2.88 | 2.47 M |
| GRMN | Garmin Ltd | 24.0937 | 56.86 B | 0.6363 | 2.71 | 2.19 M |
| ADSK | Autodesk Inc | 36.64 | 53.59 B | 0.55 | 1.52 | 2.44 M |
| EA | Electronic Arts Inc | 55.6113 | 52.58 B | 0.3205 | 0.58 | 3.62 M |
| AXON | Axon Enterprise Inc | 7.44 | 51 B | 0.17 | 2.34 | 832.6 K |
| FITB | Fifth Third Bancorp | 21.197 | 49.72 B | 0.1961 | 0.93 | 1.86 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.7203 | 47.72 B | 0.1013 | 1.8 | 2.07 M |
| XEL | XCEL Energy Inc | 10.1731 | 47.66 B | 0.0635 | 0.63 | 2.08 M |
| MSTR | Strategy | 9.81 | 46.96 B | 0.199 | 2.07 | 2.02 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.1967 | 45.72 B | 0.2072 | 0.94 | 26.8 K |
| EXC | Exelon Corp | 20.5891 | 45.1 B | 0.3669 | 1.81 | 6.42 M |
| PAYX | Paychex Inc | 18.8419 | 44.27 B | 0.4566 | 2.48 | 2.28 M |
| TTWO | Take-Two Interactive Software | 14.309 | 43.89 B | 0.24 | 1.71 | 604.85 K |
| MCHP | Microchip Technology | 8.9811 | 41.31 B | 0.1723 | 1.96 | 6.29 M |
| FLEX | Flextronics Intl Ltd | 9.0849 | 40.8 B | 0.2255 | 2.55 | 6.12 M |
| ROP | Roper Industries | 38.7969 | 40.73 B | 1.0163 | 2.69 | 657.5 K |
| EXPE | Expedia Group Inc | 21.1021 | 38.6 B | 0.3695 | 1.78 | 899.7 K |
| NTAP | Netapp Inc | 27.0808 | 37.67 B | 0.668 | 2.53 | 3.11 M |
| VOD | Vodafone Grp Plc ADR | 8.0865 | 36.88 B | 0.0695 | 0.87 | 904.2 K |
| UAL | United Airlines Holdings Inc | 26.6048 | 36.73 B | 0.5891 | 2.26 | 3.24 M |
| ESLT | Elbit Systems Ltd | 20.6591 | 34.74 B | 0.3404 | 1.68 | 4.5 K |
| HBAN | Huntington Bcshs | 12.0213 | 34.41 B | 0.1142 | 0.96 | 1.28 M |
| ACGL | Arch Capital Grp Ltd | 6.6489 | 33.91 B | 0.0538 | 0.82 | 2.12 M |
| NTRS | Northern Trust Corp | 36.1308 | 33.65 B | 0.4242 | 1.19 | 1.01 M |
| ILMN | Illumina Inc | 16.4202 | 33.13 B | 0.0827 | 0.51 | 1.46 M |
| BIIB | Biogen Inc | 44.71 | 32.03 B | 0.48 | 1.09 | 2.85 M |
| WTW | Weight Watchers International, Inc | 64.3051 | 31.76 B | 0.3793 | 0.59 | 81.58 K |
| BIDU | Baidu Inc ADR | 9.002 | 31.62 B | 0.304 | 3.5 | 24.79 M |
| ALNY | Alnylam Pharmaceuticals | 13.64 | 31.61 B | 0.46 | 3.49 | 106.9 K |
| RYAAY | Ryanair Hlds Plc ADR | 10.182 | 28.96 B | 0.3367 | 3.42 | 1.85 M |
| ON | On Semiconductor | 6.24 | 28.89 B | 0.11 | 1.79 | 6.19 M |
| FISV | Fiserv Inc | 11.3308 | 27.96 B | 0.213 | 1.92 | 5.14 M |
| CTSH | Cognizant Tech Sol | 16.466 | 27.87 B | 0.4477 | 2.79 | 4.85 M |
| INSM | Insmed Inc | 14.30 | 27.47 B | 1.00 | 7.52 | 1.03 M |
| INCY | Incyte Corp | 4.25 | 25.91 B | 0.04 | 0.95 | 363.82 K |
| CINF | Cincinnati Financial | 24.042 | 25.83 B | 0.2298 | 0.97 | 456.6 K |
| VRSN | Verisign Inc | 17.7382 | 25.47 B | 0.2013 | 1.15 | 2.38 M |
| DLTR | Dollar Tree Inc | 10.26 | 25.27 B | 0.18 | 1.79 | 3.22 M |
| TSEM | Tower Semiconductor | 21.90 | 25.16 B | 1.95 | 9.77 | 44.56 K |
| EXPD | Expeditors Intl | 34.7022 | 24.41 B | 0.5225 | 1.53 | 1.62 M |
| TROW | T Rowe Price Group | 25.5345 | 23.79 B | 0.1997 | 0.79 | 1.99 M |
| PFG | Principal Financial Group Inc | 29.7879 | 23.71 B | 0.421 | 1.43 | 1.12 M |
| ENTG | Entegris Inc | 10.2065 | 21.95 B | 0.2298 | 2.3 | 1.01 M |
| FFIV | F5 Networks Inc | 26.26 | 21.78 B | 0.655 | 2.56 | 1.34 M |
| WWD | Woodward Inc | 14.287 | 20.27 B | 0.2511 | 1.79 | 233.49 K |
| SBAC | SBA Communications | 23.5317 | 19.37 B | 0.5321 | 2.31 | 1.14 M |
| MKSI | Mks Instruments Inc | 17.1362 | 18.87 B | 0.4673 | 2.8 | 306.5 K |
| NWS | News Cp Cl B | 17.6202 | 18.67 B | 0.3511 | 2.03 | 2.04 M |
| EVRG | Evergy Inc | 10.5569 | 18.66 B | 0.2102 | 2.03 | 402.6 K |
| NDSN | Nordson Corp | 16.0448 | 18.51 B | 0.2116 | 1.34 | 340.6 K |
| EWBC | East West Bancorp | 27.7879 | 17.81 B | 0.3469 | 1.26 | 320.35 K |
| LNT | Alliant Energy Corp | 8.9476 | 17.6 B | 0.1887 | 2.15 | 896 K |
| ZBRA | Zebra Technologies | 35.19 | 17.43 B | 0.57 | 1.65 | 482.8 K |
| PTC | Ptc Inc | 17.59 | 16.78 B | 0.31 | 1.79 | 2.4 M |
| LSCC | Lattice Semicond | 6.54 | 16.72 B | 0.12 | 1.87 | 1.35 M |
| CHRW | C.H. Robinson Ww | 28.6367 | 16.55 B | 0.1705 | 0.6 | 1.19 M |
| HST | Host Marriott Financial Trust | 11.6475 | 16.12 B | 0.1162 | 1.01 | 3.31 M |
| AKAM | Akamai Technologies | 48.99 | 15.87 B | 2.80 | 6.06 | 6.95 M |
| STRL | Sterling Constructio | 20.71 | 15.81 B | 0.21 | 1.02 | 236.42 K |
| NBIX | Neurocrine Bioscienc | 10.91 | 15.51 B | 0.22 | 2.06 | 461.95 K |
| PNFP | Pinnacle Finl Ptnrs | 31.7859 | 15.45 B | 0.4374 | 1.4 | 37.35 K |
| LAMR | Lamar Advertis A | 28.6508 | 15.31 B | 0.5579 | 1.99 | 655.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.6644 | 2.17 T | 0.1678 | 3.05 | 13.43 M |
| LLY | Eli Lilly and Company | 32.3321 | 1.12 T | 0.3714 | 1.16 | 4.09 M |
| WMT | Walmart Stores | 10.9283 | 816.89 B | 0.1186 | 1.1 | 36.59 M |
| BAC | Bank of America Corporation | 35.4141 | 431.38 B | 0.361 | 1.03 | 13.05 M |
| ORCL | Oracle Corporation | 14.6677 | 421.9 B | 0.351 | 2.45 | 54.15 M |
| KO | Coca-Cola Company | 12.2602 | 391.96 B | 0.1132 | 0.93 | 12.61 M |
| CAT | Caterpillar Inc | 39.2018 | 380.56 B | 0.9506 | 2.49 | 7.68 M |
| GE | General Electric Company | 105.1165 | 361.46 B | 1.4763 | 1.42 | 4.69 M |
| HD | Home Depot | 22.2952 | 350.07 B | 0.3778 | 1.72 | 10.88 M |
| MS | Morgan Stanley | 39.3162 | 336.72 B | 0.428 | 1.1 | 6.23 M |
| PG | Procter & Gamble Company | 37.7735 | 336.3 B | 0.2911 | 0.78 | 8.14 M |
| GS | Goldman Sachs Group | 122.9844 | 302.61 B | 0.853 | 0.7 | 4.78 M |
| RY | Royal Bank of Canada | 20.6476 | 285.2 B | 0.1577 | 0.77 | 152.1 K |
| RTX | Raytheon Technologies | 25.5553 | 282.91 B | 0.3758 | 1.49 | 6.7 M |
| SHEL | Royal Dutch Shell Plc ADR | 65.38 | 257.7 B | 0.41 | 0.63 | 1.46 M |
| WFC | Wells Fargo & Company | 21.3375 | 253.53 B | 0.2112 | 1 | 6.48 M |
| TM | Toyota Motor Corp Ltd | 69.6188 | 233.68 B | 0.9434 | 1.37 | 174.5 K |
| TMO | Thermo Fisher Scientific Inc | 37.7204 | 232.67 B | 0.4352 | 1.17 | 901.7 K |
| AXP | American Express Company | 40.7694 | 226.9 B | 0.6159 | 1.53 | 6.27 M |
| IBM | International Business Machines | 42.4931 | 222.04 B | 0.4094 | 0.97 | 5.94 M |
| C | Citigroup Inc | 329.4279 | 220.83 B | 3.8152 | 1.17 | 1.63 M |
| SAN | Banco Santander ADR | 4.7796 | 207.86 B | 0.0271 | 0.57 | 674.9 K |
| NVO | Novo Nordisk A/S ADR | 5.7205 | 204.77 B | 0.0836 | 1.48 | 49 K |
| SCHW | The Charles Schwab Corp | 13.0632 | 194.2 B | 0.2529 | 1.97 | 6.18 M |
| APH | Amphenol Corp | 3.3633 | 193.59 B | 0.0398 | 1.2 | 9.03 M |
| TD | Toronto Dominion Bank | 12.8006 | 193.54 B | 0.0974 | 0.77 | 190.8 K |
| MCD | McDonald's Corporation | 22.2884 | 191.74 B | 0.3672 | 1.68 | 15.58 M |
| BLK | Blackrock Inc | 91.2502 | 187.91 B | 1.553 | 1.73 | 54.6 K |
| UNP | Union Pacific Corp | 14.1169 | 183 B | 0.1672 | 1.2 | 9.66 M |
| DE | Deere & Company | 27.0544 | 175.79 B | 0.4388 | 1.65 | 5.36 M |
| NEE | Nextera Energy | 6.8762 | 174.46 B | 0.0795 | 1.17 | 10.83 M |
| T | American Telephone and Telegraph Inc. | 7.4653 | 173.3 B | 0.1315 | 1.79 | 26.09 M |
| CRM | Salesforce.com Inc | 9.2394 | 172.41 B | 0.3277 | 3.68 | 7 M |
| BA | Boeing Company | 55.9299 | 169.3 B | 0.331 | 0.6 | 4.62 M |
| ETN | Eaton Corp | 19.9836 | 162.82 B | 0.1325 | 0.67 | 2.32 M |
| PFE | Pfizer Inc | 11.4325 | 159.99 B | 0.0766 | 0.67 | 26.85 M |
| TJX | TJX Companies | 5.4649 | 155.24 B | 0.0753 | 1.4 | 17.23 M |
| DHR | Danaher Corp | 13.4961 | 153.85 B | 0.1694 | 1.27 | 4.76 M |
| UL | Unilever Plc ADR | 14.6149 | 138.11 B | 0.1531 | 1.06 | 347.39 K |
| COF | Capital One Financial Corp | 56.4416 | 133.68 B | 0.4656 | 0.83 | 2.26 M |
| CB | Chubb Ltd | 31.6762 | 131.55 B | 0.3739 | 1.19 | 1.42 M |
| LMT | Lockheed Martin Corp | 48.0012 | 130.07 B | 1.159 | 2.47 | 2.51 M |
| PGR | Progressive Corp | 12.8772 | 127.48 B | 0.182 | 1.43 | 1.99 M |
| SPGI | S&P Global Inc | 40.6364 | 127.14 B | 0.7787 | 1.95 | 1.83 M |
| BMO | Bank of Montreal | 25.0343 | 122.17 B | 0.2767 | 1.12 | 58.1 K |
| LOW | Lowe's Companies | 20.5151 | 121.09 B | 0.3628 | 1.8 | 10.91 M |
| ACN | Accenture Plc | 20.6139 | 113.38 B | 0.2841 | 1.4 | 2.06 M |
| ENB | Enbridge Inc | 6.4266 | 110.21 B | 0.0954 | 1.51 | 236 K |
| IBN | Icici Bank Ltd ADR | 4.1262 | 107.64 B | 0.0617 | 1.52 | 6.81 M |
| FCX | Freeport-Mcmoran Inc | 17.3677 | 107.32 B | 0.2194 | 1.28 | 9.73 M |
| BNS | Bank of Nova Scotia | 17.2609 | 106.76 B | 0.234 | 1.37 | 42.7 K |
| CM | Canadian Imperial Bank of Commerce | 12.3885 | 106.33 B | 0.1495 | 1.22 | 55.4 K |
| GSK | Glaxosmithkline Plc ADR | 20.6939 | 104.97 B | 0.1219 | 0.59 | 1.9 M |
| GD | General Dynamics Corp | 45.6962 | 103.97 B | 0.3277 | 0.72 | 1.84 M |
| SO | Southern Company | 14.6323 | 102.31 B | 0.1771 | 1.23 | 2.35 M |
| MCK | Mckesson Corp | 45.5671 | 100.14 B | 0.3706 | 0.82 | 1.47 M |
| TT | Trane Technologies Plc | 16.8337 | 99.77 B | 0.2028 | 1.22 | 3.32 M |
| ING | ING Groep N.V. ADR | 21.6771 | 99.49 B | 0.1431 | 0.66 | 433.6 K |
| PNC | PNC Bank | 41.6496 | 97.01 B | 0.2216 | 0.53 | 896.2 K |
| DUK | Duke Energy Corp | 21.7343 | 93.45 B | 0.2289 | 1.06 | 1.88 M |
| BN | Brookfield Corporation | 4.2921 | 93.12 B | 0.0828 | 1.97 | 4.59 M |
| MMM | 3M Company | 34.7091 | 92.29 B | 0.2967 | 0.86 | 5.06 M |
| BCS | Barclays Plc ADR | 25.7335 | 90.32 B | 0.1719 | 0.67 | 395.27 K |
| WM | Waste Management | 21.3799 | 89.56 B | 0.2393 | 1.13 | 2.06 M |
| EMR | Emerson Electric Company | 23.695 | 87.72 B | 0.176 | 0.75 | 4.01 M |
| LYG | Lloyds Banking Group Plc ADR | 11.9275 | 87.34 B | 0.0619 | 0.52 | 773.73 K |
| MCO | Moody's Corp | 50.7519 | 87.17 B | 0.4463 | 0.89 | 829.9 K |
| ELV | Elevance Health Inc | 61.6189 | 86.86 B | 0.6751 | 1.11 | 2.22 M |
| UPS | United Parcel Service | 37.7211 | 86.79 B | 0.4832 | 1.3 | 3.37 M |
| JCI | Johnson Controls Intl | 3.866 | 86.65 B | 0.0326 | 0.85 | 1.86 M |
| SHW | Sherwin-Williams Company | 14.2413 | 84.14 B | 0.3758 | 2.71 | 2.59 M |
| AMT | American Tower Corp | 26.4357 | 81.92 B | 0.2027 | 0.77 | 1.49 M |
| EOG | Eog Resources | 22.1294 | 81.52 B | 0.388 | 1.78 | 11.05 M |
| CMI | Cummins Inc | 18.4987 | 80.9 B | 0.3659 | 2.02 | 3.29 M |
| ITW | Illinois Tool Works Inc | 27.7331 | 80.4 B | 0.305 | 1.11 | 2.59 M |
| NGG | National Grid Transco Plc ADR | 19.0103 | 80.19 B | 0.1346 | 0.71 | 40.95 K |
| MSI | Motorola Solutions | 76.3322 | 79.51 B | 1.4197 | 1.9 | 3.28 M |
| NSC | Norfolk Southern Corp | 26.8939 | 78.77 B | 0.1727 | 0.65 | 3.91 M |
| NOC | Northrop Grumman Corp | 40.5243 | 78.28 B | 0.2145 | 0.53 | 1.22 M |
| RCL | Royal Caribbean Cruises Ltd | 30.8132 | 78.1 B | 0.3482 | 1.14 | 1.72 M |
| USB-PH | U.S. Bancorp | 12.5602 | 76.85 B | 0.0956 | 0.77 | 3.6 K |
| TRV | The Travelers Companies Inc | 29.7409 | 75.83 B | 0.5001 | 1.71 | 2.12 M |
| TGT | Target Corporation | 34.1547 | 73.94 B | 0.6418 | 1.92 | 9.12 M |
| CI | Cigna Corp | 35.6592 | 73.33 B | 0.5161 | 1.47 | 3.02 M |
| BSX | Boston Scientific Corp | 14.95 | 73 B | 0.10 | 0.67 | 15.7 M |
| CL | Colgate-Palmolive Company | 19.5823 | 72.61 B | 0.192 | 0.99 | 3.35 M |
| DB | Deutsche Bank Ag | 65.3923 | 71.06 B | 0.7447 | 1.15 | 167.34 K |
| MFC | Manulife Financial Corp | 14.9182 | 70.65 B | 0.3464 | 2.38 | 1.44 M |
| URI | United Rentals | 22.1206 | 68.37 B | 0.6876 | 3.21 | 680.8 K |
| APD | Air Products and Chemicals | 48.6299 | 67.94 B | 0.9982 | 2.1 | 1.53 M |
| AJG | Arthur J. Gallagher & Company | 15.0728 | 67.63 B | 0.0953 | 0.64 | 370.7 K |
| RSG | Republic Services | 17.0985 | 67.57 B | 0.1392 | 0.82 | 649.95 K |
| GS-PD | The Goldman Sachs Group Inc | 9.1625 | 67.31 B | 0.0671 | 0.74 | 1.2 K |
| ALL | Allstate Corp | 38.4396 | 64.18 B | 0.709 | 1.88 | 3.48 M |
| TRP | Tc Energy Corp | 12.3716 | 63.72 B | 0.1657 | 1.36 | 132.1 K |
| GWW | W.W. Grainger | 49.788 | 61.81 B | 0.3114 | 0.63 | 878.4 K |
| TFC | Truist Financial Corp | 20.7999 | 61.59 B | 0.2065 | 1 | 2.01 M |
| AU | Anglogold Ashanti Ltd ADR | 31.0893 | 61.31 B | 0.496 | 1.62 | 2.09 M |
| OXY | Occidental Petroleum Corp | 26.0498 | 61.28 B | 0.1375 | 0.53 | 7.94 M |
| MET | Metlife Inc | 38.1799 | 59.95 B | 0.4403 | 1.17 | 2.45 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SOIL | Saturn Oil and Gas Inc | 3.60 | 0.60 | 20 | 1.5 K | |
| HBP | Helix Biopharm | 11.00 | 1.00 | 10 | 2.38 K | |
| CCM | Canagold Resources Ltd | 3.85 | 0.25 | 6.94 | 39.44 K | |
| MEQ | Mainstreet Eq J | 10.0262 | 0.5487 | 5.79 | 6.9 K | |
| WCP | Whitecap Resources Inc | 4.4704 | 0.2352 | 5.55 | 350 | |
| SDE | Spartan Delta Corp | 145.7796 | 6.9419 | 5 | 11 | |
| ITH | International Tower Hill Mines Ltd | 3.25 | 0.15 | 4.84 | 9.6 K | |
| RCI-A | Rogers Communications Inc | 17.0679 | 0.6512 | 3.97 | 2.36 K | |
| MRE | Martinrea International Inc | 6.3622 | 0.2369 | 3.87 | 50.95 K | |
| IFC | Intact Financial Corp | 33.4709 | 1.1579 | 3.58 | 181.9 K | |
| RVX | Resverlogix Corp | 5.1556 | 0.1689 | 3.39 | 39.71 K | |
| BU | Burcon Nutrascience Corp | 45.1613 | 1.3234 | 3.02 | 97 | |
| SLR | Solitario Zinc Corp | 3.47 | 0.10 | 2.97 | 11.2 K | |
| MRC | Morguard Corp | 32.4815 | 0.8548 | 2.7 | 674 | |
| ATX | ATEX Resources Inc. | 126.00 | 3.00 | 2.44 | 270 | |
| BN | Brookfield Corporation | 5.2531 | 0.1223 | 2.38 | 3.19 M | |
| ALC | Algoma Central | 4.456 | 0.0995 | 2.28 | 580 | |
| CTC-A | Canadian Tire Corporation Limited | 43.4762 | 0.9006 | 2.12 | 269.7 K | |
| MFC | Manulife Fin | 16.8234 | 0.3459 | 2.1 | 3.15 M | |
| MG | Magna International Inc | 11.3243 | 0.212 | 1.91 | 1.12 M | |
| TCL-A | Transcontinental Inc | 7.0141 | 0.1262 | 1.83 | 138.37 K | |
| TFII | Tfi International Inc | 8.0824 | 0.1435 | 1.81 | 210.05 K | |
| MATR | Mattr Corp | 13.6557 | 0.2411 | 1.8 | 68.53 K | |
| TPX-B | Molson Coors Canada Inc | 24.5513 | 0.408 | 1.69 | 36.12 K | |
| SLF | Sun Life Financial Inc | 20.5393 | 0.3349 | 1.66 | 1.48 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.6973 | 0.1346 | 1.57 | 300 | |
| OTEX | Open Text Corp | 3.6432 | 0.0556 | 1.55 | 544.8 K | |
| CCA | Cogeco Communications Inc | 14.9916 | 0.2227 | 1.51 | 37.16 K | |
| ENB | Enbridge Inc | 7.1359 | 0.1048 | 1.49 | 553.99 K | |
| DCM | Data Communications Mgmt Corp | 266.3061 | 3.8972 | 1.49 | 920 | |
| FLNT | Flint Corp | 233.5632 | 3.313 | 1.44 | 3.88 K | |
| BNS | Bank of Nova Scotia | 19.4863 | 0.2606 | 1.36 | 2.46 M | |
| TRP | TC Energy Corp | 12.9847 | 0.1735 | 1.35 | 1.15 M | |
| RCI-B | Rogers Communications Inc | 15.155 | 0.1987 | 1.33 | 3.09 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.034 | 0.0754 | 1.27 | 22.19 K | |
| PD | Precision Drilling Corp | 695.00 | 8.60 | 1.25 | 649.41 K | |
| NA | National Bank of Canada | 13.5656 | 0.1664 | 1.24 | 909.82 K | |
| BCE-PF | BCE Inc Pref AF | 8.9697 | 0.1098 | 1.24 | 800 | |
| PBL | Pollard Banknote Ltd | 5.1381 | 0.0616 | 1.21 | 11.09 K | |
| CLS | Celestica Inc Sv | 11.73 | 0.14 | 1.21 | 968.5 K | |
| CM | Canadian Imperial Bank of Commerce | 16.2334 | 0.1927 | 1.2 | 3.39 M | |
| D-UN | Dream Office Real Estate Investment Trust | 22.182 | 0.2621 | 1.2 | 116.35 K | |
| CAE | Cae Inc | 7.4531 | 0.0877 | 1.19 | 416.33 K | |
| X | TMX Group Ltd | 5.4432 | 0.0635 | 1.18 | 808.36 K | |
| GMX | Globex Mining Enterprises Inc | 4.45 | 0.05 | 1.14 | 10.2 K | |
| BB | Blackberry Ltd | 32.6833 | 0.3633 | 1.12 | 840.9 K | |
| TVA-B | TVA Group Inc | 13.6779 | 0.139 | 1.03 | 2 K | |
| GWO | Great-West Lifeco Inc | 11.9706 | 0.1158 | 0.98 | 674.13 K | |
| WFG | West Fraser Timber CO Ltd | 14.5362 | 0.1366 | 0.95 | 258.2 K | |
| MRD | Melcor Dev | 7.4798 | 0.0665 | 0.9 | 8.75 K | |
| BMO | Bank of Montreal | 27.03 | 0.2361 | 0.88 | 1.5 M | |
| GIB-A | CGI Inc | 7.006 | 0.0594 | 0.86 | 2.73 M | |
| ACQ | Autocanada Inc | 5.6794 | 0.046 | 0.82 | 37.62 K | |
| BCE-PE | Bce Inc Pref E | 9.3501 | 0.0757 | 0.82 | 1.6 K | |
| RY | Royal Bank of Canada | 23.1491 | 0.1861 | 0.81 | 4.21 M | |
| TRI | Thomson Reuters Corp | 25.8197 | 0.1936 | 0.76 | 534.53 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.9223 | 0.064 | 0.72 | 4.95 K | |
| OCG | Outcrop Silver & Gold Corp | 14.00 | 0.10 | 0.72 | 2.97 K | |
| RFA | RFA Financial Inc. | 25.401 | 0.1764 | 0.7 | 2.31 K | |
| BLDP | Ballard Power Systems Inc | 5.93 | 0.04 | 0.68 | 153 K | |
| GDC | Genesis Land J | 3.3774 | 0.0223 | 0.66 | 14.13 K | |
| CGO | Cogeco Inc Sv | 13.5096 | 0.0885 | 0.66 | 6.71 K | |
| L | Loblaw CO | 6.2929 | 0.0392 | 0.63 | 3.3 M | |
| POW | Power Corp of Canada Sv | 12.6399 | 0.075 | 0.6 | 688.68 K | |
| PWF-PA | Power Financial Corp Pref A | 11.0918 | 0.0655 | 0.59 | 2 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6325 | 0.0212 | 0.59 | 2.4 K | |
| MFI | Maple Leaf Foods | 6.9233 | 0.0395 | 0.57 | 155.3 K | |
| WN | George Weston Limited | 16.7629 | 0.0955 | 0.57 | 530.55 K | |
| T | Telus Corp | 6.3612 | 0.0347 | 0.55 | 3.63 M | |
| CIGI | Colliers International Group Inc | 14.8082 | 0.08 | 0.54 | 17.68 K | |
| CHR | Chorus Aviation Inc | 53.1765 | 0.2829 | 0.53 | 56.65 K | |
| TD | Toronto-Dominion Bank | 15.4335 | 0.0818 | 0.53 | 6.09 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 33.0693 | 50.5 B | 0.3271 | 1 | 573.7 K |
| LNWO | Light & Wonder, Inc. | 30.97 | 6.99 B | 0.49 | 1.61 | 539.4 K |
| GAMI | GAMCO Investors Inc | 13.4206 | 540 M | 0.1769 | 1.34 | 13.37 K |
| NTPIF | Nam Tai Property Inc. | 12.67 | 271.72 M | 0.16 | 1.28 | 294.3 K |
| ORBT | Orbit International Corporation | 6.6501 | 9.82 M | 0.1061 | 1.62 | 11.21 K |
| ITRO | Itronics Inc | 28.00 | 2.87 M | 1.00 | 3.7 | 183 |
| ERHE | ERHC Energy Inc | 39.00 | 863.83 K | 0.50 | 1.3 | 294.7 K |
| BLFE | BioLife Sciences Inc | 3375.0845 | 318.35 K | 375.0095 | 12.5 | 3 |
| DKAM | Drinks Americas Holdings Ltd | 2625.0027 | 278.3 K | 74.9998 | 2.94 | 22 |
| CIPI | Correlate Infrastructure Partners Inc | 11.40 | 31.31 K | 0.12 | 1.06 | 550 |
| WNBD | Winning Brands Corporation | 30.00 | 27.12 K | 2.50 | 9.09 | 820 |
| XDSL | mPhase Technologies Inc | 875.00 | 16.8 K | 10.00 | 1.16 | 323 |
| CBRI | CMTSU Liquidation Inc | 6.76 | 8.16 K | 0.19 | 2.89 | 109 K |
| CGLO | Hash Labs Inc | 3800.00 | 7.64 K | 159.6001 | 4.38 | 13.66 K |
| SGMD | Sugarmade Inc | 150.00 | 6.6 K | 75.00 | 100 | 43 |
| ACAI | Safeplus International Holdings Limited | 68.00 | 5.08 K | 1.00 | 1.49 | 763 |
| CBKCQ | Christopher & Banks Corporation | 25.991 | 3.86 K | 1.0519 | 4.22 | 712.4 K |
| HDYNQ | Hyperdynamics Corporation | 22.80 | 3.56 K | 3.60 | 18.75 | 191.68 K |
| SIMPQ | Simply Inc | 1500.00 | 1.55 K | 55.00 | 3.81 | 1.21 K |
| TXIC | Tongxin International Ltd | 7.20 | 1.45 K | 0.05 | 0.7 | 7.5 K |
| YVRLF | Liquid Media Group Ltd. | 520.00 | 482 | 10.00 | 1.96 | 854 |
| AUCM | AuctionCities.com Inc | 10.00 | 8.00 | 400 | 202 | |
| FRTD | Fortitude Group Inc | 8590.9092 | 2863.6367 | 50 | 452.24 K | |
| GNCP | GNCC Capital Inc | 7.875 | 2.25 | 40 | 167 | |
| PLPL | Plandaí Biotechnology Inc | 240.00 | 40.00 | 20 | 11 | |
| EAPH | Easton Pharmaceuticals Inc | 39600.00 | 3600.00 | 10 | 38 | |
| NPHC | Nutra Pharma Corp | 5.20 | 0.40 | 8.33 | 641 | |
| HOKUQ | Hoku Corporation | 4.25 | 0.30 | 7.59 | 588.5 K | |
| ACUS | Acusphere Inc | 31.20 | 0.20 | 0.65 | 3.64 K | |
| ESINQ | ITT Educational Services Inc | 65.74 | 0.40 | 0.61 | 395.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CUCU | Global Copper Corp. | 4.80 | 1.05 | 28 | 2 K | |
| REVO | RevoluGROUP Canada Inc | 4.00 | 0.80 | 25 | 256.8 K | |
| MBO | Mobio Technologies Inc | 6.00 | 1.20 | 25 | 513 | |
| STMP | Stamper Oil & Gas Corp | 959.8339 | 174.5153 | 22.22 | 2 | |
| CEL-H | Columbus Energy Limited | 10.80 | 1.80 | 20 | 4.46 K | |
| CGD | Carlin Gold Corporation | 3.30 | 0.50 | 17.86 | 1.5 K | |
| SPX | Stellar AfricaGold Inc | 17.4886 | 2.4983 | 16.67 | 929 | |
| MBI-H | Med BioGene Inc | 3.80 | 0.50 | 15.15 | 2.69 K | |
| VLI | Vision Lithium Inc | 6.60 | 0.80 | 13.79 | 3 K | |
| NIM | Nicola Mining Inc | 14.00 | 1.60 | 12.9 | 225 | |
| CKG | Chesapeake Gold Corp | 4.88 | 0.41 | 9.17 | 9.8 K | |
| BEW | BeWhere Holdings Inc | 6.3047 | 0.5254 | 9.09 | 2.82 K | |
| IMR | iMetal Resources Inc | 950.00 | 75.00 | 8.57 | 9 | |
| SXL | Slam Exploration Ltd | 3.90 | 0.30 | 8.33 | 1 K | |
| ANDC | Andina Copper Corporation | 87.50 | 6.25 | 7.69 | 40 | |
| IQ | AirIQ Inc | 6.40 | 0.40 | 6.67 | 410 | |
| SIEN | Sienna Resources Inc. | 40.00 | 2.50 | 6.67 | 94.75 K | |
| TUK | Tuktu Resources Ltd. | 3.84 | 0.24 | 6.67 | 2.62 K | |
| PLY | Playfair Mining Ltd | 10.50 | 0.60 | 6.06 | 7.66 K | |
| ICM | Iconic Minerals Ltd | 7.20 | 0.40 | 5.88 | 17.33 K | |
| GIGA | Giga Metals Corporation | 7.50 | 0.40 | 5.63 | 750 | |
| SSE | Silver Spruce Resources Inc | 58.50 | 3.00 | 5.41 | 277 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.00 | 0.20 | 5.26 | 1.7 K | |
| BMM | Black Mammoth Metals Corporation | 16.80 | 0.80 | 5 | 375 | |
| TGX | True North Gems Inc | 1950.00 | 90.00 | 4.84 | 56 | |
| VIS | Visionstate Corp | 10.88 | 0.48 | 4.62 | 388 | |
| CMIL | Capella Minerals Limited | 50.40 | 2.10 | 4.35 | 48 | |
| RUSH | Carolina Rush Corporation | 7.20 | 0.30 | 4.35 | 21.09 K | |
| EMR | Emgold Mining Corporation | 520.00 | 20.00 | 4 | 46.5 K | |
| FMM | Full Metal Minerals Ltd | 47.4051 | 1.7926 | 3.93 | 4.19 K | |
| INTR | Intrepid Metals Corp. | 432.00 | 16.00 | 3.85 | 14 | |
| AXL | Arrow Exploration Corp | 283.7607 | 10.2564 | 3.75 | 72 K | |
| FCI | First Canadian Graphite Inc. | 1680.00 | 60.00 | 3.7 | 1 | |
| FTJ | Fort St. James Nickel Corp | 46.40 | 1.60 | 3.57 | 1.81 K | |
| DCOP | District Copper Corp | 30.00 | 1.00 | 3.45 | 150 | |
| KIP | Kiplin Metals Inc | 283.50 | 8.10 | 2.94 | 10 K | |
| AZR | Azarga Metals Corp | 1000.00 | 25.00 | 2.56 | 181.88 K | |
| MRZL | Mont Royal Resources Limited. | 9.324 | 0.2331 | 2.56 | 4.14 K | |
| GX | Guardian Exploration Inc | 4.10 | 0.10 | 2.5 | 12.06 K | |
| BKM | Pacific Booker Minerals Inc | 8.10 | 0.10 | 1.25 | 8.45 K | |
| BQE | BQE Water Inc | 169.00 | 2.00 | 1.2 | 3.85 K | |
| ABM | Athabasca Minerals Inc | 273.00 | 3.00 | 1.11 | 47 K |