Gainer Volumes for 26 September 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 26 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 23.2728 | 68.64 B | 0.1908 | 0.83 | 162.7 K |
| LNG | Cheniere Energy | 27.6857 | 57.32 B | 0.1624 | 0.59 | 544.1 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.6715 | 4.53 B | 0.1587 | 1.27 | 311.3 K |
| SEB | Seaboard Corporation | 1205.8159 | 4.08 B | 18.2845 | 1.54 | 1 K |
| NHC | National Healthcare Corp | 31.718 | 3.66 B | 0.9324 | 3.03 | 3.7 K |
| DNN | Denison Mines Corp | 3.4054 | 3.17 B | 0.0838 | 2.52 | 17.7 K |
| CET | Central Securities Corp | 7.3704 | 1.62 B | 0.0485 | 0.66 | 12.7 K |
| NAK | Northern Dynasty Minerals | 6.25 | 974.94 M | 0.29 | 4.87 | 150.6 K |
| REPX | Riley Exploration Permian Inc | 67.3675 | 828.13 M | 0.8202 | 1.23 | 1.32 K |
| OBE | Obsidian Energy Ltd | 105.5444 | 797.37 M | 4.0164 | 3.96 | 94.36 K |
| IDR | Idaho Strategic Resources | 8.40 | 517.04 M | 1.26 | 17.65 | 36 |
| VGZ | Vista Gold Corp | 9.68 | 350.88 M | 0.35 | 3.75 | 211.1 K |
| GTE | Gran Tierra Energy Inc | 15.80 | 350.62 M | 1.10 | 7.48 | 22.77 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.22 | 342.41 M | 0.13 | 2.55 | 404.2 K |
| FRD | Friedman Industries Inc | 4.8737 | 300.85 M | 0.0707 | 1.47 | 13 K |
| BKTI | Bk Technologies Inc | 25.306 | 292.05 M | 0.4634 | 1.87 | 17 K |
| PLG | Platinum Group Metals Ltd | 165.00 | 225.32 M | 0.9375 | 0.57 | 535 |
| PLX | Protalix Biotherapeutics | 415.00 | 191.76 M | 5.00 | 1.22 | 221 |
| ARMP | Armata Pharmaceuticals Inc | 12880.00 | 187.23 M | 490.00 | 3.95 | 1 |
| STXS | Stereotaxis Inc | 98.4426 | 141.47 M | 2.5338 | 2.64 | 26.31 K |
| OPHC | Optimumbank Hlds | 1529.8801 | 117.39 M | 60.7534 | 4.14 | 17 |
| GLU | Gabelli Global Utility | 5.3558 | 114.93 M | 0.038 | 0.71 | 10.4 K |
| WYY | Widepoint Corp | 29.00 | 90.27 M | 0.20 | 0.69 | 8.48 K |
| BDL | Flanigan's Enterprises | 6.8756 | 88.53 M | 0.191 | 2.86 | 1.2 K |
| IOR | Income Opportunity Realty Trust | 6.60 | 81.4 M | 0.10 | 1.54 | 1 K |
| WWR | Westwater Resources | 15600.00 | 76.85 M | 2100.00 | 15.56 | 174 |
| DIT | Amcon Distributing Company | 10.5388 | 69.82 M | 0.7713 | 7.9 | 2.6 K |
| OPTT | Ocean Power Tech Inc | 2800.00 | 49.79 M | 100.00 | 3.7 | 1 K |
| NNVC | Nanoviricides Inc | 87.50 | 33.91 M | 0.70 | 0.81 | 620 |
| RVP | Retractable Technologies | 3.42 | 21.85 M | 0.07 | 2.09 | 9.7 K |
| UUU | Universal Security Instruments | 17.0383 | 19.38 M | 0.1768 | 1.05 | 32.4 K |
| AWX | Avalon Holdings Corp | 5.60 | 10.41 M | 0.34 | 6.46 | 5.7 K |
| CVR | Chicago Rivet & Machine Company | 12.734 | 10 M | 0.1366 | 1.08 | 300 |
| BGI | Birks Group Inc | 7.22 | 7.37 M | 0.04 | 0.56 | 900 |
| TPHS | Trinity Pl Hlds Inc | 19.299 | 2.01 M | 0.1059 | 0.55 | 11.95 K |
| ENSV | Enservco Corpporation | 53.7572 | 2.91 K | 0.7405 | 1.4 | 150 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 12.25 | 846.54 K | 2.00 | 19.51 | 100 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4452.75 | 6 T | 109.23 | 2.51 | 30.06 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.0984 | 4.22 T | 0.0717 | 0.72 | 211.36 M |
| GOOG | Alphabet Inc Class C | 10.0513 | 4.18 T | 0.0714 | 0.72 | 212.37 M |
| MSFT | Microsoft Corporation | 19.1132 | 3.59 T | 0.1757 | 0.93 | 54.67 M |
| ASML | ASML Holding N.V. ADR | 21.8875 | 678.86 B | 0.4521 | 2.11 | 2.02 M |
| INTC | Intel Corp | 11.8774 | 476.12 B | 0.3273 | 2.83 | 95.99 M |
| CSCO | Cisco Systems Inc | 15.1246 | 437.66 B | 0.1737 | 1.16 | 56.46 M |
| COST | Costco Wholesale | 35.2817 | 420.3 B | 0.2529 | 0.72 | 6.28 M |
| LRCX | Lam Research Corp | 3.8833 | 392.91 B | 0.0594 | 1.55 | 43.99 M |
| AMAT | Applied Materials | 12.8695 | 390.88 B | 0.1539 | 1.21 | 26.12 M |
| TXN | Texas Instruments | 20.5807 | 241.43 B | 0.2974 | 1.47 | 21.99 M |
| KLAC | K L A-Tencor Corp | 24.2035 | 240.39 B | 0.176 | 0.73 | 3.5 M |
| LIN | Linde Plc | 41.4023 | 224.76 B | 0.891 | 2.2 | 1.7 M |
| VZ | Verizon Communications Inc | 12.3868 | 205.45 B | 0.1501 | 1.23 | 23.22 M |
| PEP | Pepsico Inc | 36.9907 | 195.99 B | 0.2035 | 0.55 | 3.8 M |
| GILD | Gilead Sciences Inc | 11.5334 | 181.18 B | 0.1054 | 0.92 | 16.57 M |
| ADP | Automatic Data Processing, Inc. | 22.9073 | 111.56 B | 0.1858 | 0.82 | 2.79 M |
| CDNS | Cadence Design Systems, Inc. | 16.82 | 87.86 B | 0.21 | 1.26 | 1.09 M |
| MDLZ | Mondelez Intl Inc | 21.4129 | 82.26 B | 0.2399 | 1.13 | 10.68 M |
| CTAS | Cintas Corp | 7.7937 | 81.55 B | 0.0728 | 0.94 | 4.28 M |
| ROST | Ross Stores Inc | 5.328 | 76.68 B | 0.0266 | 0.5 | 4.88 M |
| SNPS | Synopsys Inc | 19.94 | 76.18 B | 0.14 | 0.71 | 477.76 K |
| PCAR | Paccar Inc | 13.1016 | 68.97 B | 0.3746 | 2.94 | 5.47 M |
| BKR | Baker Hughes A Ge Co. Cl A | 31.6162 | 61.88 B | 0.6252 | 2.02 | 6.1 M |
| GRMN | Garmin Ltd | 24.2434 | 56.86 B | 0.1497 | 0.62 | 2.4 M |
| COHR | Coherent Inc | 12.1256 | 56.64 B | 0.3438 | 2.92 | 781 K |
| NDAQ | Nasdaq Inc | 8.2141 | 54.9 B | 0.1757 | 2.19 | 5.22 M |
| FITB | Fifth Third Bancorp | 21.4476 | 49.72 B | 0.2506 | 1.18 | 2.77 M |
| MSTR | Strategy | 9.913 | 46.96 B | 0.103 | 1.05 | 2.42 M |
| EBAY | Ebay Inc | 10.3295 | 46.34 B | 0.5413 | 5.53 | 53.1 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.3386 | 45.72 B | 0.1419 | 0.64 | 19.7 K |
| PAYX | Paychex Inc | 19.2361 | 44.27 B | 0.3942 | 2.09 | 3.95 M |
| TTWO | Take-Two Interactive Software | 14.429 | 43.89 B | 0.12 | 0.84 | 745.35 K |
| ODFL | Old Dominion Freight Line Inc | 4.4185 | 42.94 B | 0.1291 | 3.01 | 2.07 M |
| MCHP | Microchip Technology | 9.1365 | 41.31 B | 0.1554 | 1.73 | 4.92 M |
| FLEX | Flextronics Intl Ltd | 9.1504 | 40.8 B | 0.0655 | 0.72 | 5.34 M |
| ROP | Roper Industries | 39.2872 | 40.73 B | 0.4903 | 1.26 | 380.5 K |
| VOD | Vodafone Grp Plc ADR | 8.2326 | 36.88 B | 0.1461 | 1.81 | 2.21 M |
| ILMN | Illumina Inc | 16.9018 | 33.13 B | 0.4816 | 2.93 | 1.97 M |
| STLD | Steel Dynamics Inc | 8.0972 | 32.78 B | 0.4425 | 5.78 | 6.57 M |
| ALNY | Alnylam Pharmaceuticals | 14.11 | 31.61 B | 0.47 | 3.45 | 198.4 K |
| CASY | Casey's General Stor | 19.2479 | 30.93 B | 0.109 | 0.57 | 224.45 K |
| FISV | Fiserv Inc | 11.4816 | 27.96 B | 0.1508 | 1.33 | 5.99 M |
| INCY | Incyte Corp | 4.30 | 25.91 B | 0.05 | 1.18 | 290.46 K |
| JBHT | J B Hunt Transport | 16.3016 | 25.87 B | 0.4391 | 2.77 | 1.59 M |
| VRSN | Verisign Inc | 17.8389 | 25.47 B | 0.1007 | 0.57 | 4.24 M |
| DLTR | Dollar Tree Inc | 10.4233 | 25.27 B | 0.1633 | 1.59 | 4.57 M |
| EXPD | Expeditors Intl | 35.0348 | 24.41 B | 0.3326 | 0.96 | 1.4 M |
| PAAS | Pan Amer Silver Corp | 14.6728 | 22.36 B | 0.3997 | 2.8 | 926.1 K |
| ENTG | Entegris Inc | 10.4267 | 21.95 B | 0.2202 | 2.16 | 1.47 M |
| RGLD | Royal Gold Inc | 21.6478 | 21.95 B | 0.5458 | 2.59 | 215.4 K |
| FFIV | F5 Networks Inc | 27.275 | 21.78 B | 1.015 | 3.87 | 3.56 M |
| WWD | Woodward Inc | 14.4428 | 20.27 B | 0.1558 | 1.09 | 178.7 K |
| NWS | News Cp Cl B | 18.068 | 18.67 B | 0.4478 | 2.54 | 5.66 M |
| EVRG | Evergy Inc | 10.624 | 18.66 B | 0.0671 | 0.64 | 465.7 K |
| ZBRA | Zebra Technologies | 35.60 | 17.43 B | 0.41 | 1.17 | 323.52 K |
| CHRW | C.H. Robinson Ww | 29.4367 | 16.55 B | 0.80 | 2.79 | 1.16 M |
| AKAM | Akamai Technologies | 49.34 | 15.87 B | 0.35 | 0.71 | 6.48 M |
| STRL | Sterling Constructio | 21.12 | 15.81 B | 0.41 | 1.98 | 198.69 K |
| LECO | Lincoln Elec Hld | 19.7135 | 15.36 B | 0.2303 | 1.18 | 158.6 K |
| LAMR | Lamar Advertis A | 28.8262 | 15.31 B | 0.1754 | 0.61 | 824.2 K |
| APA | Apa Corp | 44.4879 | 15.03 B | 1.3893 | 3.22 | 4.53 M |
| TRMB | Trimble Navigation | 11.7725 | 14.05 B | 0.165 | 1.42 | 2.01 M |
| UHAL | A M E R C O | 6.7851 | 13.88 B | 0.0982 | 1.47 | 1.26 M |
| ERIE | Erie Indemnity Company | 29.0219 | 13.85 B | 0.6333 | 2.23 | 41.4 K |
| LOGI | Logitech Int S.A. | 15.6019 | 13.75 B | 0.4713 | 3.11 | 661.37 K |
| IESC | Ies Holdings | 16.56 | 13.65 B | 0.18 | 1.1 | 12.81 K |
| ICLR | Icon Plc | 17.3075 | 13.29 B | 0.285 | 1.67 | 281.92 K |
| HAS | Hasbro Inc | 12.2033 | 13.19 B | 0.0712 | 0.59 | 818.6 K |
| SEIC | Sei Investments Company | 21.7647 | 13.15 B | 0.4595 | 2.16 | 1.25 M |
| COKE | Coca Cola Bot Cons | 4.8878 | 12.59 B | 0.0272 | 0.56 | 154.4 K |
| JKHY | Jack Henry & Assoc | 16.8254 | 11.81 B | 0.1473 | 0.88 | 565.5 K |
| AEIS | Advanced Energy | 16.7858 | 11.45 B | 0.304 | 1.84 | 687.1 K |
| ALGN | Align Technology | 7.65 | 11.22 B | 0.67 | 9.6 | 1.45 M |
| UMBF | Ump Financial Corp | 26.3487 | 11.02 B | 0.2217 | 0.85 | 143.5 K |
| CYTK | Cytokinetics | 39.12 | 10.68 B | 1.08 | 2.84 | 43.19 K |
| WYNN | Wynn Resorts Ltd | 36.2016 | 10.33 B | 0.6958 | 1.96 | 3.28 M |
| WTFC | Wintrust Financial Corp | 40.1432 | 10.3 B | 0.2308 | 0.58 | 116.38 K |
| RGEN | Repligen Cp | 3.16 | 10.22 B | 0.06 | 1.94 | 55.79 K |
| ZION | Zions Bancorp | 54.9775 | 9.95 B | 0.636 | 1.17 | 981.5 K |
| ONB | Old National Bncp | 9.9564 | 9.87 B | 0.0932 | 0.94 | 134.3 K |
| FCFS | First Cash Fin Svcs | 18.9193 | 9.77 B | 0.4708 | 2.55 | 333.64 K |
| SAIA | Saia Inc | 21.52 | 9.66 B | 0.3867 | 1.83 | 217.19 K |
| MTCH | Match Group Inc | 6.5925 | 9.53 B | 0.1151 | 1.78 | 11.54 M |
| TTEK | Tetra Tech Inc | 3.1292 | 9.47 B | 0.0291 | 0.94 | 1.47 M |
| VICR | Vicor Cp | 10.6858 | 9.25 B | 0.0825 | 0.78 | 64.43 K |
| RUSHB | Rush Entpr Cl B | 4.2645 | 9.24 B | 0.1511 | 3.67 | 111.49 K |
| RUSHA | Rush Entpr Cl A | 4.5845 | 9.2 B | 0.1938 | 4.41 | 371.25 K |
| AAL | American Airlines Group | 45.2516 | 9.15 B | 0.3111 | 0.69 | 915.9 K |
| FORM | Formfactor Inc | 42.92 | 8.92 B | 0.42 | 0.99 | 1.14 M |
| SNEX | Stonex Group Inc | 6.9926 | 8.26 B | 0.957 | 15.86 | 1.69 M |
| ALKS | Alkermes Plc | 14.17 | 8.11 B | 0.62 | 4.58 | 2.9 M |
| MORN | Morningstar Inc | 33.0387 | 8.1 B | 0.2482 | 0.76 | 62 K |
| VLY | Valley National Bancorp | 7.6536 | 7.82 B | 0.0535 | 0.7 | 305.54 K |
| SSRM | Ssr Mining Inc | 20.4574 | 7.7 B | 0.6571 | 3.32 | 551.83 K |
| PPC | Pilgrim's Pride | 18.3773 | 7.68 B | 0.4003 | 2.23 | 616.4 K |
| POWL | Powell Inds Inc | 16.0583 | 7.2 B | 0.1523 | 0.96 | 7.83 K |
| GGAL | Grupo Fin Galicia ADR | 4.972 | 7.02 B | 0.2274 | 4.79 | 65.8 K |
| CHDN | Churchill Downs IN | 6.0151 | 6.53 B | 0.1069 | 1.81 | 264.88 K |
| LKQ | LKQ Corp | 5.1052 | 6.52 B | 0.1378 | 2.77 | 190.4 K |
| WFRD | Weatherford International Plc | 39.2743 | 6.49 B | 1.2936 | 3.41 | 6.23 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 63.08 | 1.06 T | 0.62 | 0.99 | 1.01 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 94400.00 | 1.06 T | 875.00 | 0.94 | 450 |
| WMT | Walmart Stores | 11.0246 | 816.89 B | 0.0963 | 0.88 | 44.94 M |
| XOM | Exxon Mobil Corporation | 36.9499 | 678.92 B | 0.762 | 2.11 | 22.35 M |
| JNJ | Johnson & Johnson | 36.6559 | 651.25 B | 0.272 | 0.75 | 5.89 M |
| MA | Mastercard Inc | 5.9884 | 508.64 B | 0.1452 | 2.48 | 39.97 M |
| BAC | Bank of America Corporation | 35.7551 | 431.38 B | 0.341 | 0.96 | 14.15 M |
| ORCL | Oracle Corporation | 14.8472 | 421.9 B | 0.1795 | 1.22 | 62.51 M |
| CVX | Chevron Corp | 29.9402 | 402.66 B | 0.6638 | 2.27 | 10.87 M |
| KO | Coca-Cola Company | 12.3265 | 391.96 B | 0.0663 | 0.54 | 10.61 M |
| CAT | Caterpillar Inc | 40.1585 | 380.56 B | 0.9567 | 2.44 | 7.62 M |
| GE | General Electric Company | 106.7736 | 361.46 B | 1.6571 | 1.58 | 7.49 M |
| MS | Morgan Stanley | 39.6901 | 336.72 B | 0.3739 | 0.95 | 5.73 M |
| NVS | Novartis Ag ADR | 25.5374 | 301.95 B | 0.1355 | 0.53 | 1.09 M |
| RTX | Raytheon Technologies | 25.709 | 282.91 B | 0.1537 | 0.6 | 5.92 M |
| SAP | SAP Ag ADR | 35.3064 | 252.4 B | 0.3798 | 1.09 | 1.47 M |
| BHP | BHP Billiton Ltd ADR | 12.7778 | 246.49 B | 0.4001 | 3.23 | 4.2 M |
| AXP | American Express Company | 41.5263 | 226.9 B | 0.7569 | 1.86 | 8.98 M |
| IBM | International Business Machines | 42.7522 | 222.04 B | 0.2591 | 0.61 | 4.95 M |
| TTE | Totalenergies Se ADR | 12.5183 | 199.3 B | 0.1122 | 0.9 | 1.4 M |
| SCHW | The Charles Schwab Corp | 13.145 | 194.2 B | 0.0818 | 0.63 | 5.22 M |
| APH | Amphenol Corp | 3.4384 | 193.59 B | 0.0751 | 2.23 | 8.68 M |
| MCD | McDonald's Corporation | 22.4089 | 191.74 B | 0.1205 | 0.54 | 7.56 M |
| BLK | Blackrock Inc | 92.5174 | 187.91 B | 1.2672 | 1.39 | 83.8 K |
| DIS | Walt Disney Company | 24.9081 | 186.1 B | 0.7296 | 3.02 | 13.98 M |
| UNP | Union Pacific Corp | 14.3895 | 183 B | 0.2726 | 1.93 | 8.44 M |
| SCCO | Southern Copper Corp | 6.3276 | 182.38 B | 0.2534 | 4.17 | 11.08 M |
| DE | Deere & Company | 28.395 | 175.79 B | 1.3406 | 4.96 | 7.92 M |
| CRM | Salesforce.com Inc | 9.4586 | 172.41 B | 0.2192 | 2.37 | 9.22 M |
| WELL | Welltower Inc | 15.8882 | 172.38 B | 0.0931 | 0.59 | 356.2 K |
| RIO | Rio Tinto Plc ADR | 13.7929 | 171.31 B | 0.226 | 1.67 | 2.32 M |
| BA | Boeing Company | 56.8584 | 169.3 B | 0.9285 | 1.66 | 4.25 M |
| ETN | Eaton Corp | 20.4195 | 162.82 B | 0.4359 | 2.18 | 2.27 M |
| COP | ConocoPhillips | 23.1743 | 162.02 B | 0.452 | 1.99 | 16.67 M |
| TJX | TJX Companies | 5.5576 | 155.24 B | 0.0927 | 1.7 | 24.85 M |
| SONY | Sony Group Corp ADR | 6.5964 | 140.02 B | 0.037 | 0.56 | 4.92 M |
| NEM | Newmont Mining Corp | 30.1075 | 138.64 B | 0.6363 | 2.16 | 7.54 M |
| UL | Unilever Plc ADR | 14.8327 | 138.11 B | 0.2178 | 1.49 | 534.31 K |
| CB | Chubb Ltd | 32.1882 | 131.55 B | 0.512 | 1.62 | 1.59 M |
| LMT | Lockheed Martin Corp | 48.3065 | 130.07 B | 0.3053 | 0.64 | 2.65 M |
| GLW | Corning Inc | 15.9756 | 129.07 B | 0.3613 | 2.31 | 13.27 M |
| PGR | Progressive Corp | 12.9708 | 127.48 B | 0.0936 | 0.73 | 2.59 M |
| SPGI | S&P Global Inc | 40.9338 | 127.14 B | 0.2974 | 0.73 | 1.51 M |
| PH | Parker-Hannifin Corp | 37.127 | 126.31 B | 0.5045 | 1.38 | 1.29 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.253 | 123.41 B | 0.12 | 2.9 | 14.74 M |
| CVS | CVS Corp | 20.7218 | 118.97 B | 0.3601 | 1.77 | 16.16 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.6233 | 117.9 B | 0.2245 | 3.03 | 5.56 M |
| IBN | Icici Bank Ltd ADR | 4.2509 | 107.64 B | 0.1247 | 3.02 | 9.5 M |
| FCX | Freeport-Mcmoran Inc | 18.0632 | 107.32 B | 0.6955 | 4 | 11.75 M |
| CNQ | Canadian Natural Resources | 6.011 | 105.96 B | 0.238 | 4.12 | 9.89 M |
| AEM | Agnico-Eagle Mines Ltd | 23.7617 | 105.83 B | 0.7966 | 3.47 | 2.1 M |
| GD | General Dynamics Corp | 46.3002 | 103.97 B | 0.604 | 1.32 | 1.24 M |
| EQNR | Equinor ASA ADR | 9.2996 | 101.78 B | 0.1541 | 1.68 | 864.4 K |
| VLO | Valero Energy Corp | 28.3461 | 100.45 B | 0.8453 | 3.07 | 18.55 M |
| TT | Trane Technologies Plc | 16.987 | 99.77 B | 0.1533 | 0.91 | 7.27 M |
| ING | ING Groep N.V. ADR | 21.8892 | 99.49 B | 0.2121 | 0.98 | 451.4 K |
| MMM | 3M Company | 35.2036 | 92.29 B | 0.4945 | 1.42 | 5.85 M |
| ICE | Intercontinental Exchange | 11.9485 | 90.52 B | 0.0921 | 0.78 | 12.58 M |
| EMR | Emerson Electric Company | 23.9181 | 87.72 B | 0.2231 | 0.94 | 4.78 M |
| UPS | United Parcel Service | 38.1939 | 86.79 B | 0.4728 | 1.25 | 2.8 M |
| JCI | Johnson Controls Intl | 3.917 | 86.65 B | 0.051 | 1.32 | 2.4 M |
| WMB | Williams Companies | 8.0413 | 86.22 B | 0.2378 | 3.05 | 4.27 M |
| CP | Canadian Pacific Railway | 7.7167 | 85 B | 0.1924 | 2.56 | 1.19 M |
| SHW | Sherwin-Williams Company | 14.3916 | 84.14 B | 0.1503 | 1.06 | 4.41 M |
| EPD | Enterprise Products Partners LP | 3.6423 | 82.08 B | 0.0249 | 0.69 | 1.02 M |
| E | Eni S.P.A. ADR | 17.5106 | 81.53 B | 0.0899 | 0.52 | 293.5 K |
| EOG | Eog Resources | 22.4475 | 81.52 B | 0.3181 | 1.44 | 10.06 M |
| CMI | Cummins Inc | 19.2094 | 80.9 B | 0.7107 | 3.84 | 6.28 M |
| SU | Suncor Energy Inc | 20.2381 | 80.79 B | 0.8464 | 4.36 | 9.2 M |
| ITW | Illinois Tool Works Inc | 28.231 | 80.4 B | 0.4979 | 1.8 | 3.03 M |
| NGG | National Grid Transco Plc ADR | 19.2121 | 80.19 B | 0.2018 | 1.06 | 55.42 K |
| SLB | Schlumberger N.V. | 37.9847 | 79.95 B | 0.7251 | 1.95 | 13 M |
| ECL | Ecolab Inc | 34.2975 | 78.95 B | 0.2228 | 0.65 | 465.8 K |
| NSC | Norfolk Southern Corp | 27.5976 | 78.77 B | 0.7037 | 2.62 | 3.38 M |
| CNI | Canadian National Railway | 14.5106 | 78.54 B | 0.1088 | 0.76 | 1.72 M |
| FDX | Fedex Corp | 88.7403 | 77.99 B | 3.4016 | 3.99 | 3.45 M |
| TRV | The Travelers Companies Inc | 29.994 | 75.83 B | 0.2531 | 0.85 | 1.75 M |
| WPM | Wheaton Precious Metals | 7.4871 | 71.66 B | 0.3467 | 4.86 | 1.75 M |
| URI | United Rentals | 22.7501 | 68.37 B | 0.6295 | 2.85 | 1.07 M |
| APD | Air Products and Chemicals | 49.752 | 67.94 B | 1.1221 | 2.31 | 1.32 M |
| ALL | Allstate Corp | 38.85 | 64.18 B | 0.4104 | 1.07 | 3.32 M |
| RELX | Relx Plc ADR | 5.1051 | 62.61 B | 0.1077 | 2.16 | 54.8 K |
| VALE | Vale S.A. ADR | 3.5481 | 62.09 B | 0.148 | 4.35 | 21.04 M |
| AU | Anglogold Ashanti Ltd ADR | 31.3613 | 61.31 B | 0.272 | 0.87 | 2.03 M |
| OXY | Occidental Petroleum Corp | 26.7258 | 61.28 B | 0.676 | 2.6 | 7.56 M |
| NKE | Nike Inc | 8.9571 | 60.47 B | 0.1905 | 2.17 | 33.88 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.9558 | 59.53 B | 0.6016 | 1.92 | 900 |
| F | Ford Motor Company | 4.2797 | 57.46 B | 0.1323 | 3.19 | 33 M |
| NUE | Nucor Corp | 28.2226 | 55.27 B | 1.3122 | 4.88 | 6.12 M |
| AME | Amtek Inc | 11.4694 | 54.91 B | 0.1829 | 1.62 | 911.59 K |
| MT | Arcelormittal ADR | 52.0811 | 54.44 B | 1.4118 | 2.79 | 567.92 K |
| DVN | Devon Energy Corp | 37.9171 | 54.01 B | 0.3224 | 0.86 | 9.55 M |
| WAB | Wabtec Corp | 12.301 | 50.26 B | 0.1484 | 1.22 | 1.98 M |
| LHX | L3Harris Technologies Inc | 28.6072 | 49.67 B | 0.3787 | 1.34 | 1.45 M |
| HEI | Heico Corp | 6.6494 | 49.61 B | 0.0661 | 1 | 912.19 K |
| AMP | Ameriprise Financial Services | 31.5102 | 49.08 B | 0.3225 | 1.03 | 837.6 K |
| AZO | Autozone | 104.15 | 48.98 B | 0.71 | 0.69 | 1.24 M |
| ROK | Rockwell Automation Inc | 37.2325 | 48.64 B | 0.8319 | 2.29 | 1.46 M |
| INFY | Infosys Ltd ADR | 3.245 | 48.36 B | 0.0232 | 0.72 | 5.88 M |
| TRI | Thomson Reuters Corp | 22.9329 | 47.01 B | 0.1456 | 0.64 | 18.97 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXP | Touchstone Exploration Inc | 14.6806 | 2.3494 | 19.05 | 334.31 K | |
| ABRA | Abrasilver Resource Corp | 124.00 | 16.00 | 14.81 | 483 | |
| FM | First Quantum Minerals Ltd | 9.9408 | 1.1615 | 13.23 | 3.15 M | |
| LGO | Largo Resources Ltd | 20.00 | 2.00 | 11.11 | 2.69 K | |
| ELEF | Silver Elephant Mining Corp | 27.7827 | 2.646 | 10.53 | 163 | |
| FRX | Fennec Pharmaceuticals Inc | 23.22 | 2.16 | 10.26 | 548 | |
| E | Enterprise Group Inc | 3.06 | 0.21 | 7.37 | 15.2 K | |
| WPRT | Westport Fuel Systems Inc | 43.75 | 2.80 | 6.84 | 1.52 K | |
| JAG | Jaguar Mining Inc | 3627.478 | 230.8391 | 6.8 | 10.53 K | |
| HBM | Hudbay Minerals Inc | 12.5204 | 0.7711 | 6.56 | 1.68 M | |
| MRD | Melcor Dev | 7.931 | 0.4512 | 6.03 | 23.06 K | |
| LGD | Liberty Gold Corp | 23.08 | 1.20 | 5.48 | 58.96 K | |
| IMP | Intermap Tech Corp | 50.00 | 2.50 | 5.26 | 63.1 K | |
| TCW | Trican Well | 11.3474 | 0.56 | 5.19 | 373.25 K | |
| MRE | Martinrea International Inc | 6.6562 | 0.294 | 4.62 | 42.97 K | |
| MRC | Morguard Corp | 33.9774 | 1.4959 | 4.61 | 2.63 K | |
| TAL | Petrotal Corp | 198.5722 | 8.6024 | 4.53 | 1.65 K | |
| WPM | Wheaton Precious Metals Corp | 8.2056 | 0.3433 | 4.37 | 2.51 M | |
| SU | Suncor Energy Inc | 22.5222 | 0.8552 | 3.95 | 4.95 M | |
| TRX | Trx Gold Corporation | 5.88 | 0.22 | 3.89 | 130.53 K | |
| ESI | Ensign Energy Services Inc | 4.5598 | 0.1689 | 3.85 | 796.61 K | |
| TECK-B | Teck Resources Limited | 24.0675 | 0.8726 | 3.76 | 2.59 M | |
| CNQ | Canadian Natural Resources Ltd. | 6.9844 | 0.251 | 3.73 | 11.17 M | |
| WSP | WSP Global Inc | 5.75 | 0.2004 | 3.61 | 17.29 K | |
| OCG | Outcrop Silver & Gold Corp | 14.50 | 0.50 | 3.57 | 5.32 K | |
| ELD | Eldorado Gold | 22.4029 | 0.7692 | 3.56 | 1.63 M | |
| OBE | Obsidian Energy Ltd | 285.95 | 9.66 | 3.5 | 1.45 M | |
| AGI | Alamos Gold Inc Cls A | 7.0885 | 0.2313 | 3.37 | 165.16 K | |
| ABX | Barrick Mining Corp | 23.7568 | 0.7711 | 3.35 | 2.35 M | |
| ESM | Euro Sun Mining Inc | 11.2617 | 0.3633 | 3.33 | 6.14 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.95 | 0.22 | 3.27 | 104.2 K | |
| OVV | Ovintiv Inc | 83.3617 | 2.5549 | 3.16 | 481.54 K | |
| DIAM | Star Diamond Corp | 5.26 | 0.16 | 3.14 | 414.6 K | |
| FLNT | Flint Corp | 240.8516 | 7.2884 | 3.12 | 1.51 K | |
| LUN | Lundin Mining Corp | 7.5389 | 0.2199 | 3 | 364.8 K | |
| AEM | Agnico Eagle Mines Ltd | 26.0655 | 0.7565 | 2.99 | 811.52 K | |
| PNP | Pinetree Capital Ltd | 835.00 | 23.00 | 2.83 | 4.38 K | |
| K | Kinross Gold Corp | 11.3847 | 0.309 | 2.79 | 2.49 M | |
| DML | Denison Mines Corp | 4.6774 | 0.1258 | 2.76 | 284.4 K | |
| QBR-A | Quebecor Inc | 5.2538 | 0.1367 | 2.67 | 2.77 K | |
| VGZ | Vista Gold Corp | 10.60 | 0.27 | 2.61 | 5.5 K | |
| SEA | Seabridge Gold Inc | 9.9615 | 0.2531 | 2.61 | 12.45 K | |
| WTE | Westshore Terminals Investment Corp | 3.0372 | 0.0715 | 2.41 | 158.04 K | |
| CFW | Calfrac Well Services Ltd | 540.00 | 12.50 | 2.37 | 4.86 K | |
| SSRM | Ssr Mining Inc | 22.7074 | 0.5172 | 2.33 | 49.2 K | |
| TECK-A | Teck Resources Limited | 25.4854 | 0.5791 | 2.33 | 3.15 K | |
| CF | Canaccord Genuity Group Inc | 3.8865 | 0.0867 | 2.28 | 51.8 K | |
| LAM | Laramide Resources Ltd | 5.45 | 0.12 | 2.25 | 61.8 K | |
| ARX | Arc Resources Ltd | 9.2208 | 0.198 | 2.19 | 751.6 K | |
| SVM | Silvercorp Metals Inc | 3.4426 | 0.0737 | 2.19 | 365.1 K | |
| CG | Centerra Gold Inc | 4.2495 | 0.0902 | 2.17 | 101.2 K | |
| MDI | Major Drilling Grp | 5.3686 | 0.1138 | 2.17 | 82.8 K | |
| PAAS | Pan American Silver Corp | 15.9143 | 0.3294 | 2.11 | 95.94 K | |
| BLDP | Ballard Power Systems Inc | 6.05 | 0.12 | 2.02 | 64.22 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.5836 | 0.1699 | 2.02 | 2.2 M | |
| STN | Stantec Inc | 8.4526 | 0.1658 | 2 | 235.41 K | |
| CIGI | Colliers International Group Inc | 15.0993 | 0.2911 | 1.97 | 11.51 K | |
| DPM | Dundee Precious Metals Inc | 9.4675 | 0.1753 | 1.89 | 5.33 K | |
| TWC | Twc Enterprises Ltd | 5.3369 | 0.0959 | 1.83 | 17.1 K | |
| IFP | Interfor Corp | 6.2729 | 0.1127 | 1.83 | 5.7 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.6061 | 0.0604 | 1.7 | 3.81 K | |
| QBR-B | Quebecor Inc | 5.1157 | 0.0829 | 1.65 | 275.2 K | |
| MG | Magna International Inc | 11.5078 | 0.1835 | 1.62 | 697.94 K | |
| RUS | Russel Metals | 8.1553 | 0.1259 | 1.57 | 815.7 K | |
| GDC | Genesis Land J | 3.4294 | 0.052 | 1.54 | 9.39 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.7049 | 0.116 | 1.53 | 5.87 K | |
| WFG | West Fraser Timber CO Ltd | 14.7533 | 0.2171 | 1.49 | 179.2 K | |
| CSU | Constellation Software Inc | 14.9259 | 0.2184 | 1.48 | 2.36 K | |
| SAP | Saputo Inc | 6.2218 | 0.0909 | 1.48 | 603.2 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7995 | 0.0541 | 1.44 | 662 | |
| INC-UN | Income Financial Trust | 3.1531 | 0.0446 | 1.43 | 54.72 K | |
| PD | Precision Drilling Corp | 704.20 | 9.20 | 1.32 | 1.11 M | |
| SJ | Stella Jones Inc | 4.0303 | 0.0491 | 1.23 | 40 K | |
| VET | Vermilion Energy Inc | 12.1547 | 0.1478 | 1.23 | 173.7 K | |
| WCN | Waste Connections Inc | 24.0284 | 0.292 | 1.23 | 129.43 K | |
| BOS | Airboss America J | 3.0025 | 0.0361 | 1.22 | 7.45 K | |
| CCL-B | CCL Industries Inc | 4.0826 | 0.0463 | 1.15 | 128.13 K | |
| S | Sherritt Intl Rv | 7.9222 | 0.0897 | 1.15 | 694.79 K | |
| GMX | Globex Mining Enterprises Inc | 4.50 | 0.05 | 1.12 | 9.9 K | |
| AQN | Algonquin Power and Utilities Corp | 3.286 | 0.0345 | 1.06 | 132.1 K | |
| BBD-PB | Bombardier Inc Pref B | 3.9283 | 0.041 | 1.05 | 2.8 K | |
| CTC | Canadian Tire Corp Ltd | 74.1659 | 0.7166 | 0.98 | 220 | |
| BLX | Boralex Inc | 5.6211 | 0.0539 | 0.97 | 11.27 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.2125 | 0.0675 | 0.94 | 120.1 K | |
| PGIC | Premium Global Income Split Corp | 172.1834 | 1.5306 | 0.9 | 619 | |
| CEF | Sprott Physical Gold Silver Trust | 9.0354 | 0.0792 | 0.88 | 15.19 K | |
| BBD-PC | Bombardier Inc Pref C | 3.6941 | 0.0311 | 0.85 | 16.15 K | |
| LNF | Leons Furniture | 5.1794 | 0.0416 | 0.81 | 2.2 K | |
| ONEX | Onex Corp | 22.5026 | 0.1754 | 0.79 | 320.36 K | |
| CLS | Celestica Inc Sv | 11.82 | 0.09 | 0.77 | 1.13 M | |
| SGY | Surge Energy Inc | 27.9685 | 0.2103 | 0.76 | 2.65 K | |
| BCE-PG | Bce Inc Pref G | 9.2158 | 0.069 | 0.75 | 2.5 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2401 | 0.0217 | 0.67 | 115.54 K | |
| CGX | Cineplex Inc | 6.6225 | 0.0433 | 0.66 | 80.49 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.1272 | 0.0398 | 0.65 | 149.27 K | |
| MX | Methanex Corp | 16.5653 | 0.1073 | 0.65 | 693.18 K | |
| ATS | Ats Corp | 12.43 | 0.08 | 0.65 | 85.1 K | |
| IMG | Iamgold Corp | 8.4884 | 0.0543 | 0.64 | 1.67 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 9.3281 | 0.0573 | 0.62 | 7.22 K | |
| CCO | Cameco Corp | 32.8825 | 0.2003 | 0.61 | 2.2 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1825 | 230.31 B | 0.1291 | 4.23 | 10.5 K |
| LNWO | Light & Wonder, Inc. | 31.21 | 6.99 B | 0.24 | 0.77 | 753 K |
| GAMI | GAMCO Investors Inc | 13.757 | 540 M | 0.3364 | 2.51 | 15.6 K |
| NTPIF | Nam Tai Property Inc. | 12.81 | 271.72 M | 0.14 | 1.1 | 324.8 K |
| GLCO | Global Links Corp | 120000.00 | 126.26 K | 10000.00 | 9.09 | 15 K |
| REDFY | Rediff.com India Limited | 14.58 | 36.2 K | 0.22 | 1.53 | 86.66 K |
| OOAG | OMDA Oil and Gas Inc | 3.10 | 32.33 K | 0.10 | 3.33 | 3.09 M |
| CGIP | Celadon Group Inc | 16.0135 | 5.66 K | 0.4155 | 2.66 | 288.96 K |
| EPOR | Epic Corp | 35.75 | 4 K | 1.25 | 3.62 | 78 |
| CBKCQ | Christopher & Banks Corporation | 26.1267 | 3.86 K | 0.1357 | 0.52 | 801.7 K |
| TXIC | Tongxin International Ltd | 7.25 | 1.45 K | 0.05 | 0.69 | 9.7 K |
| CYRNQ | CYRNQ | 51.00 | 799 | 0.5999 | 1.19 | 2.59 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.9716 | 785 | 0.4525 | 3.93 | 88.2 K |
| SPDC | Speed Commerce Inc | 61.92 | 603 | 1.76 | 2.93 | 9.83 K |
| PARD | Poniard Pharmaceuticals Inc | 140.00 | 149 | 20.00 | 16.67 | 253 |
| ICOA | ICOA Inc | 22.50 | 60 | 0.50 | 2.27 | 1.24 K |
| FONU | FonU2 Inc | 344.00 | 40.00 | 13.16 | 9 | |
| EVIO | EVIO Inc | 180.00 | 20.00 | 12.5 | 191 | |
| RMTD | Remote Dynamics Inc | 400.00 | 42.00 | 11.73 | 3 | |
| WLSI | Wellstar International Inc | 6.50 | 0.40 | 6.56 | 3.5 K | |
| WWPW | Wind Works Power Corp | 6.599 | 0.299 | 4.75 | 7.43 K | |
| FRTD | Fortitude Group Inc | 8972.7275 | 381.8184 | 4.44 | 452.32 K | |
| SALN | Salon City Inc | 12.50 | 0.50 | 4.17 | 103.1 K | |
| FWDG | FutureWorld Corp | 6.80 | 0.20 | 3.03 | 37.3 K | |
| ACUS | Acusphere Inc | 31.70 | 0.50 | 1.6 | 1.95 K | |
| ESINQ | ITT Educational Services Inc | 66.33 | 0.59 | 0.9 | 272.3 K | |
| TXCCQ | TranSwitch Corporation | 12.7229 | 0.0795 | 0.63 | 39.66 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GX | Guardian Exploration Inc | 5.00 | 0.90 | 21.95 | 1.55 K | |
| VLX | Velox Energy Materials Inc. | 5.0432 | 0.9005 | 21.74 | 2.61 K | |
| PTU | Purepoint Uranium Group Inc | 3.40 | 0.60 | 21.43 | 4.8 K | |
| CONE | Canada One Mining Corp | 7.10 | 1.20 | 20.34 | 31.36 K | |
| UCU | Ucore Rare Metals Inc | 13.00 | 2.00 | 18.18 | 7.4 K | |
| SC-H | Serrano Resources Ltd | 41.30 | 6.30 | 18 | 7 | |
| PAR-H | Parent Capital Corp | 8.00 | 1.00 | 14.29 | 250 | |
| OYL | CGX Energy Inc | 3.30 | 0.40 | 13.79 | 15 K | |
| BEAR | Big Bear Gold Corp. | 9.00 | 1.00 | 12.5 | 7.38 K | |
| LA | Los Andes Copper Ltd | 3.30 | 0.35 | 11.86 | 20 K | |
| PLY | Playfair Mining Ltd | 11.70 | 1.20 | 11.43 | 9.32 K | |
| GUN | Gunpoint Exploration Ltd | 5.20 | 0.50 | 10.64 | 10.75 K | |
| FTJ | Fort St. James Nickel Corp | 51.20 | 4.80 | 10.34 | 2.4 K | |
| VMY-H | Voice Mobility International Inc | 15.00 | 1.25 | 9.09 | 40 | |
| GAL | Galantas Gold Corporation | 12.50 | 1.00 | 8.7 | 2.43 K | |
| BEA | Belmont Resources Inc | 8.64 | 0.64 | 8 | 10 K | |
| WEB | Westbridge Energy Corporation | 203.6557 | 13.577 | 7.14 | 9 | |
| CTEK | CLEANTEK Industries Inc | 37.6471 | 2.353 | 6.67 | 119 | |
| YOO | YANGAROO Inc | 3.20 | 0.20 | 6.67 | 2.05 K | |
| TUO | Teuton Resources Corp | 3.30 | 0.20 | 6.45 | 25 K | |
| SKP | StrikePoint Gold Inc | 17.00 | 1.00 | 6.25 | 410 | |
| AXL | Arrow Exploration Corp | 300.8547 | 17.094 | 6.02 | 7.6 K | |
| KG | Klondike Gold Corp | 14.25 | 0.75 | 5.56 | 21.03 K | |
| MBI-H | Med BioGene Inc | 4.00 | 0.20 | 5.26 | 6.33 K | |
| OPW | Opawica Explorations Inc | 480.00 | 24.00 | 5.26 | 1.24 M | |
| KCC | Kincora Copper Limited | 180.00 | 9.00 | 5.26 | 5.6 K | |
| XL | XXL Energy Corp | 4.20 | 0.20 | 5 | 2 K | |
| WGF | Wescan Goldfields Inc | 4.20 | 0.20 | 5 | 1.25 K | |
| SLG | PetroTal Corp | 36.797 | 1.5941 | 4.53 | 164.72 K | |
| CKG | Chesapeake Gold Corp | 5.09 | 0.21 | 4.3 | 2.9 K | |
| RUSH | Carolina Rush Corporation | 7.50 | 0.30 | 4.17 | 24.14 K | |
| GRZ | Gold Reserve Inc | 3.6307 | 0.1382 | 3.96 | 39.7 K | |
| INTR | Intrepid Metals Corp. | 448.00 | 16.00 | 3.7 | 14 | |
| EGM | EnGold Mines Ltd | 9.1174 | 0.2763 | 3.13 | 14.77 K | |
| MPH | Medicure Inc | 25.20 | 0.75 | 3.07 | 293.6 K | |
| RET-A | Reitmans (Canada) Limited | 9.9645 | 0.2887 | 2.98 | 266.4 K | |
| SILV | Silver Valley Metals Corp. | 9.72 | 0.27 | 2.86 | 20.75 K | |
| WGO | White Gold Corp | 3.60 | 0.10 | 2.86 | 25 K | |
| SIEN | Sienna Resources Inc. | 41.00 | 1.00 | 2.5 | 80.18 K | |
| BMM | Black Mammoth Metals Corporation | 17.20 | 0.40 | 2.38 | 13 | |
| GBU | Gabriel Resources Ltd | 42.20 | 0.90 | 2.18 | 303.03 K | |
| JEC | Jura Energy Corporation | 9.50 | 0.20 | 2.15 | 1.3 K | |
| LUCA | Luca Mining Corp. | 64.00 | 1.28 | 2.04 | 598 | |
| BCU | Bell Copper Corporation | 3.20 | 0.05 | 1.59 | 19.4 K | |
| TGX | True North Gems Inc | 1980.00 | 30.00 | 1.54 | 115 | |
| WEC | Winchester Equity Corporation | 15.80 | 0.20 | 1.28 | 600 | |
| LQWD | LQwD FinTech Corp | 155.4002 | 1.40 | 0.91 | 617 |