Gainer Volumes for 12 December 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 12 December 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 | 1730.2928 | 4.08 B | 56.7782 | 3.39 | 6 K |
| BHB | Bar Harbor Bankshares | 7.0628 | 664.78 M | 0.0453 | 0.65 | 2.48 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.9857 | 390.93 M | 0.0209 | 0.53 | 29.7 K |
| ACU | Acme United Corp | 9.8588 | 233.71 M | 0.068 | 0.69 | 2.6 K |
| ARMP | Armata Pharmaceuticals Inc | 45360.00 | 187.23 M | 1750.00 | 4.01 | 102 |
| PED | Pedevco Corp | 25536.00 | 167.25 M | 1344.00 | 5.56 | 2 |
| STXS | Stereotaxis Inc | 97.7857 | 141.47 M | 2.8153 | 2.96 | 26.77 K |
| SIF | Sifco Industries | 6.0904 | 131.46 M | 0.0945 | 1.58 | 3.3 K |
| IOR | Income Opportunity Realty Trust | 6.00 | 81.4 M | 0.0899 | 1.52 | 100 |
| XPL | Solitario Zinc Corp | 4.11 | 75.73 M | 0.11 | 2.75 | 5.5 K |
| FSI | Flexible Solutions International Inc | 3.0536 | 67.82 M | 0.0419 | 1.39 | 17.1 K |
| OPTT | Ocean Power Tech Inc | 4000.00 | 49.79 M | 200.00 | 5.26 | 38.6 K |
| AGIG | AGIG | 803.1364 | 42.39 M | 28.8552 | 3.73 | 780 |
| CKX | Ckx Lands | 9.8441 | 23.1 M | 0.1475 | 1.52 | 300 |
| MXC | Mexco Energy Corp | 6.5899 | 19.43 M | 0.0582 | 0.89 | 6.2 K |
| UUU | Universal Security Instruments | 24.5113 | 19.38 M | 2.2398 | 10.06 | 106.4 K |
| AWX | Avalon Holdings Corp | 6.83 | 10.41 M | 0.04 | 0.59 | 3 K |
| GBR | New Concept Energy Inc | 3.715 | 4.16 M | 0.265 | 7.68 | 19.4 K |
| PW | Power REIT | 6.841 | 2.86 M | 0.106 | 1.57 | 200 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 330.40 | 22.40 | 7.27 | 47 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 24.9153 | 257.42 B | 0.3988 | 1.63 | 1.13 M |
| TXN | Texas Instruments | 18.4674 | 241.43 B | 0.2916 | 1.6 | 35.07 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.3974 | 109.86 B | 0.1952 | 0.92 | 1.83 M |
| CMCSA | Comcast Corporation | 8.9975 | 95.28 B | 0.0815 | 0.91 | 34.11 M |
| MDLZ | Mondelez Intl Inc | 21.317 | 82.26 B | 0.3539 | 1.69 | 1.81 M |
| AEP | American Electric Power Company | 20.0003 | 65.84 B | 0.1459 | 0.73 | 1.41 M |
| GRMN | Garmin Ltd | 27.791 | 56.86 B | 0.6429 | 2.37 | 3.18 M |
| FITB | Fifth Third Bancorp | 22.0915 | 49.72 B | 0.1156 | 0.53 | 1.59 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.6466 | 47.72 B | 0.0384 | 0.68 | 2.2 M |
| XEL | XCEL Energy Inc | 11.4452 | 47.66 B | 0.0741 | 0.65 | 1.71 M |
| VOD | Vodafone Grp Plc ADR | 10.2792 | 36.88 B | 0.2408 | 2.4 | 2.36 M |
| NTRS | Northern Trust Corp | 36.2059 | 33.65 B | 0.3008 | 0.84 | 928 K |
| ERIC | Ericsson ADR | 11.0225 | 33.48 B | 0.2161 | 2 | 3.25 M |
| WTW | Weight Watchers International, Inc | 71.1855 | 31.76 B | 0.3818 | 0.54 | 116.01 K |
| ON | On Semiconductor | 7.82 | 28.89 B | 0.32 | 4.27 | 84.1 M |
| INCY | Incyte Corp | 5.92 | 25.91 B | 0.05 | 0.85 | 1.05 M |
| VTRS | Viatris Inc | 16.738 | 18.75 B | 0.1847 | 1.12 | 1.53 M |
| PAA | Plains All American Pipeline LP | 6.5746 | 17.36 B | 0.0563 | 0.86 | 208.4 K |
| GEN | Gen Digital Inc | 7.3448 | 17.32 B | 0.05 | 0.69 | 13.01 M |
| PTC | Ptc Inc | 19.15 | 16.78 B | 0.19 | 1 | 943.49 K |
| ICLR | Icon Plc | 18.345 | 13.29 B | 0.29 | 1.61 | 206.64 K |
| CSGP | Costar Group Inc | 5.192 | 13.07 B | 0.051 | 0.99 | 836.35 K |
| COKE | Coca Cola Bot Cons | 5.3087 | 12.59 B | 0.0313 | 0.59 | 124.51 K |
| HALO | Halozyme Therapeutic | 6.99 | 12.28 B | 0.79 | 12.74 | 2.28 M |
| BPOP | Popular Inc | 116.824 | 10.78 B | 0.7369 | 0.63 | 46.8 K |
| LFUS | Littelfuse Inc | 25.9345 | 10.47 B | 0.3236 | 1.26 | 195.68 K |
| ZION | Zions Bancorp | 55.4332 | 9.95 B | 0.5155 | 0.94 | 429.8 K |
| FCFS | First Cash Fin Svcs | 18.2741 | 9.77 B | 0.2266 | 1.26 | 209.14 K |
| MTCH | Match Group Inc | 8.3938 | 9.53 B | 0.0599 | 0.72 | 8.15 M |
| TTEK | Tetra Tech Inc | 3.2619 | 9.47 B | 0.0218 | 0.67 | 2.07 M |
| SIMO | Silicon Motion Techn ADR | 11.49 | 8.76 B | 0.1768 | 1.56 | 200.82 K |
| SNEX | Stonex Group Inc | 12.0326 | 8.26 B | 0.0622 | 0.52 | 1.32 M |
| SLAB | Silicon Labs Inc | 34.73 | 7.27 B | 0.39 | 1.14 | 1.5 M |
| POWL | Powell Inds Inc | 21.769 | 7.2 B | 1.4512 | 7.14 | 90.47 K |
| ORKA | Oruka Therapeutics Inc | 398136.5313 | 7.15 B | 2927.4688 | 0.74 | 185 |
| GGAL | Grupo Fin Galicia ADR | 6.2479 | 7.02 B | 0.0513 | 0.83 | 87.2 K |
| CPB | Campbell Soup Company | 21.2181 | 7 B | 0.1837 | 0.87 | 1.79 M |
| CAMT | Camtek Ltd | 5.5197 | 6.85 B | 0.0556 | 1.02 | 62.24 K |
| DSGX | Descartes Sys Group | 3.65 | 6.73 B | 0.04 | 1.11 | 15.38 K |
| CHDN | Churchill Downs IN | 5.5819 | 6.53 B | 0.0484 | 0.87 | 162.26 K |
| WFRD | Weatherford International Plc | 44.789 | 6.49 B | 0.5933 | 1.34 | 4.46 M |
| OTEX | Open Text Cp | 3.8319 | 5.99 B | 0.0378 | 1 | 1.21 M |
| NICE | Nice Ltd ADR | 30.1384 | 5.87 B | 0.1995 | 0.67 | 169.47 K |
| EXLS | Exlservice Holdings | 4.268 | 5.69 B | 0.102 | 2.45 | 356.7 K |
| MRCY | Mercury Sys Inc | 12.3824 | 5.49 B | 0.2597 | 2.14 | 136.3 K |
| PSMT | Pricesmart Inc | 15.4941 | 5.33 B | 0.7138 | 4.83 | 146.79 K |
| FULT | Fulton Financial Cor | 8.4415 | 4.53 B | 0.0674 | 0.8 | 241 K |
| KLIC | Kulicke and Soffa | 7.1043 | 4.49 B | 0.0521 | 0.74 | 867.3 K |
| SLGN | Silgan Holdings | 9.4721 | 4.48 B | 0.0499 | 0.53 | 1.04 M |
| CLMT | Calumet Specialty Pr | 17.5203 | 4.31 B | 0.2056 | 1.19 | 62.62 K |
| CECO | CECO Environmental Corp. | 7.9172 | 4.19 B | 0.0695 | 0.89 | 19.9 K |
| MAT | Mattel Inc | 13.8989 | 4.15 B | 0.0693 | 0.5 | 4.35 M |
| IPAR | Inter Parfums Inc | 9.4004 | 3.7 B | 0.0751 | 0.81 | 173.96 K |
| BELFB | BEL Fuse Inc Cl B | 27.9939 | 3.69 B | 0.2493 | 0.9 | 19.4 K |
| LBTYA | Liberty Global Ord A | 6.2095 | 3.63 B | 0.0607 | 0.99 | 587.23 K |
| LBTYK | Liberty Global Ord C | 6.1841 | 3.55 B | 0.0491 | 0.8 | 410.22 K |
| HOVNP | Hovnanian Entr Dep A | 14.2411 | 3.11 B | 0.0861 | 0.61 | 11.85 K |
| MZTI | MZTI | 26.4577 | 3.06 B | 0.1377 | 0.52 | 62 K |
| MGEE | Mge Energy Inc | 17.395 | 2.97 B | 0.1979 | 1.15 | 102.86 K |
| PPLI | People Incorporated | 5.2699 | 2.86 B | 0.0377 | 0.72 | 13.02 M |
| BELFA | BEL Fuse Cl A | 24.8878 | 2.73 B | 0.2483 | 1.01 | 2.1 K |
| NBTB | NBT Bancorp Inc | 13.1599 | 2.71 B | 0.0851 | 0.65 | 19.46 K |
| FRME | First Merchants Corp | 16.227 | 2.62 B | 0.0968 | 0.6 | 22.61 K |
| NWL | Newell Rubbermaid Inc | 15.2069 | 2.59 B | 0.1363 | 0.9 | 962.2 K |
| HURN | Huron Consulting | 43.93 | 2.57 B | 0.50 | 1.15 | 159.32 K |
| PENN | Penn Natl Gaming Inc | 7.8472 | 2.5 B | 0.209 | 2.74 | 1.12 M |
| ATRC | Atricure Inc | 9.58 | 2.49 B | 0.07 | 0.74 | 53.53 K |
| IOSP | Innospec Inc | 18.3651 | 2.31 B | 0.4478 | 2.5 | 294.79 K |
| NWBI | Northwest Bancshares | 4.7749 | 2.26 B | 0.0677 | 1.44 | 37.45 K |
| ECPG | Encore Capital Group | 13.70 | 2.15 B | 0.18 | 1.33 | 65.24 K |
| CMPR | Cimpress N.V. Ord | 33.08 | 2.13 B | 0.47 | 1.44 | 136.29 K |
| PLPC | Preformed Line Prd | 24.0533 | 2.1 B | 0.3901 | 1.65 | 600 |
| CNXN | PC Connection Inc | 11.8289 | 1.97 B | 0.3199 | 2.78 | 286.31 K |
| DCOM | Dime Community Bancshares Inc | 9.3284 | 1.79 B | 0.0905 | 0.98 | 100 |
| SBET | Sharplink Gaming Ltd | 2692.80 | 1.72 B | 14.4001 | 0.54 | 1 |
| JJSF | J J Snack Foods | 31.2601 | 1.64 B | 0.1813 | 0.58 | 118.3 K |
| ALNT | Allient Inc | 3.865 | 1.63 B | 0.092 | 2.44 | 28.95 K |
| DSGR | Distribution Solutions Group Inc | 21.1039 | 1.61 B | 0.166 | 0.79 | 11.6 K |
| SAFT | Safety Ins Group Inc | 22.7458 | 1.52 B | 0.1194 | 0.53 | 88.77 K |
| ATLC | Atlanticus Hld Cp | 34.6902 | 1.46 B | 0.9824 | 2.91 | 1.04 M |
| GIII | G-III Apparel Gp | 10.9189 | 1.43 B | 0.5661 | 5.47 | 197.6 K |
| PFBC | Preferred Bank LA | 127.1306 | 1.24 B | 2.0367 | 1.63 | 5.79 K |
| SVRA | Savara Inc | 4130.00 | 1.15 B | 52.50 | 1.29 | 211 |
| SCSC | Scansource Inc | 30.44 | 1.1 B | 0.34 | 1.13 | 245.79 K |
| CFFN | Capitol Fed Finl Inc | 4.6837 | 1.05 B | 0.0604 | 1.31 | 275.49 K |
| SBGI | Sinclair Brdcst A | 4.1998 | 1.04 B | 0.0552 | 1.33 | 955.81 K |
| LXRX | Lexicon Pharmaceutcl | 24.29 | 1.02 B | 0.14 | 0.58 | 41.53 K |
| GERN | Geron Corp | 8.9951 | 975.11 M | 0.0662 | 0.74 | 1.14 M |
| DAKT | Daktronics Inc | 23.4585 | 927.47 M | 0.4367 | 1.9 | 1.58 M |
| APOG | Apogee Entrpr Inc | 11.5757 | 868.12 M | 0.0901 | 0.78 | 37.08 K |
| RIGL | Rigel Pharmaceuticals | 119.20 | 857.22 M | 1.70 | 1.45 | 19.24 K |
| LINC | Lincoln Educational | 10.8624 | 815.88 M | 0.1338 | 1.25 | 7.69 K |
| GILT | Gilat Satellite Ntwk | 6.9762 | 808.81 M | 0.0492 | 0.71 | 131.5 K |
| PGC | Peapack Gladstone FI | 19.5612 | 808.04 M | 0.3065 | 1.59 | 2.89 K |
| CEVA | Ceva Inc | 6.88 | 788.03 M | 0.11 | 1.62 | 36.36 K |
| WASH | Washington TR Bncorp | 11.8026 | 757.44 M | 0.092 | 0.79 | 12.01 K |
| SWRD | Stewards Inc. | 805.00 | 750.89 M | 5.00 | 0.63 | 3 |
| LYTS | L S I Industries | 10.0339 | 746.73 M | 0.0519 | 0.52 | 224.75 K |
| CASS | Cass Information Sys | 14.0731 | 720.57 M | 0.216 | 1.56 | 4.61 K |
| SHEN | Shenandoah Telecom | 3.9623 | 682.65 M | 0.0776 | 2 | 23.81 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 73.30 | 1.06 T | 1.46 | 2.03 | 1.09 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 108800.00 | 1.06 T | 1500.00 | 1.4 | 280 |
| XOM | Exxon Mobil Corporation | 42.5959 | 678.92 B | 0.4972 | 1.18 | 18.63 M |
| GE | General Electric Company | 107.3762 | 361.46 B | 1.2655 | 1.19 | 10.38 M |
| NVS | Novartis Ag ADR | 25.5068 | 301.95 B | 0.1399 | 0.55 | 1.64 M |
| TM | Toyota Motor Corp Ltd | 79.9618 | 233.68 B | 0.6081 | 0.77 | 499.6 K |
| IBM | International Business Machines | 48.932 | 222.04 B | 0.2495 | 0.51 | 8.14 M |
| NVO | Novo Nordisk A/S ADR | 6.2752 | 204.77 B | 0.0322 | 0.52 | 24.7 K |
| BLK | Blackrock Inc | 91.0176 | 187.91 B | 0.4984 | 0.55 | 107.3 K |
| NEE | Nextera Energy | 8.3466 | 174.46 B | 0.0939 | 1.14 | 6.23 M |
| T | American Telephone and Telegraph Inc. | 8.0531 | 173.3 B | 0.1039 | 1.31 | 23.03 M |
| CRM | Salesforce.com Inc | 9.8676 | 172.41 B | 0.3695 | 3.89 | 11.73 M |
| BA | Boeing Company | 65.2291 | 169.3 B | 0.3828 | 0.59 | 3.63 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.5732 | 159.15 B | 0.1355 | 1.44 | 112.35 K |
| DHR | Danaher Corp | 14.4604 | 153.85 B | 0.1096 | 0.76 | 3.92 M |
| SONY | Sony Group Corp ADR | 6.6061 | 140.02 B | 0.0966 | 1.48 | 5.98 M |
| UL | Unilever Plc ADR | 16.3921 | 138.11 B | 0.1566 | 0.96 | 235.5 K |
| CB | Chubb Ltd | 35.0366 | 131.55 B | 1.1151 | 3.29 | 2.55 M |
| SPGI | S&P Global Inc | 48.2732 | 127.14 B | 1.1784 | 2.5 | 2.17 M |
| SYK | Stryker Corp | 43.9164 | 126.37 B | 0.606 | 1.4 | 2.41 M |
| MFG | Mizuho Financial Group ADR | 6.3134 | 125.23 B | 0.0649 | 1.04 | 8.7 K |
| BMO | Bank of Montreal | 25.0769 | 122.17 B | 0.1542 | 0.62 | 38.6 K |
| ACN | Accenture Plc | 24.2125 | 113.38 B | 0.2872 | 1.2 | 1.5 M |
| ENB | Enbridge Inc | 7.2139 | 110.21 B | 0.0605 | 0.85 | 206.8 K |
| AEM | Agnico-Eagle Mines Ltd | 32.3651 | 105.83 B | 0.1669 | 0.52 | 3.01 M |
| GSK | Glaxosmithkline Plc ADR | 20.3672 | 104.97 B | 0.219 | 1.09 | 1.01 M |
| SO | Southern Company | 15.8293 | 102.31 B | 0.2089 | 1.34 | 2.83 M |
| EQNR | Equinor ASA ADR | 10.8166 | 101.78 B | 0.1422 | 1.33 | 240.8 K |
| MCK | Mckesson Corp | 43.6478 | 100.14 B | 0.3797 | 0.88 | 2.36 M |
| ING | ING Groep N.V. ADR | 21.2084 | 99.49 B | 0.1677 | 0.8 | 432.3 K |
| PNC | PNC Bank | 41.6232 | 97.01 B | 0.2233 | 0.54 | 1.83 M |
| USB | U.S. Bancorp | 18.4777 | 96.68 B | 0.2042 | 1.12 | 9.49 M |
| BN | Brookfield Corporation | 4.7152 | 93.12 B | 0.0332 | 0.71 | 2.36 M |
| LYG | Lloyds Banking Group Plc ADR | 12.9767 | 87.34 B | 0.0707 | 0.55 | 166.19 K |
| EPD | Enterprise Products Partners LP | 4.1258 | 82.08 B | 0.0337 | 0.82 | 854.6 K |
| AON | AON Plc | 29.7516 | 75.33 B | 0.2179 | 0.74 | 1.96 M |
| DLR | Digital Realty Trust | 16.6869 | 71.81 B | 0.238 | 1.45 | 467.8 K |
| RSG | Republic Services | 18.3719 | 67.57 B | 0.2269 | 1.25 | 1.36 M |
| TDG | Transdigm Group Inc | 9.5997 | 67.14 B | 0.1482 | 1.57 | 86.9 K |
| ALL | Allstate Corp | 40.6126 | 64.18 B | 0.469 | 1.17 | 2.54 M |
| CRH | CRH Plc ADR | 20.9309 | 63.25 B | 0.2382 | 1.15 | 9.9 K |
| GWW | W.W. Grainger | 52.816 | 61.81 B | 0.3781 | 0.72 | 441.9 K |
| TFC | Truist Financial Corp | 20.8856 | 61.59 B | 0.1042 | 0.5 | 1.26 M |
| PSA | Public Storage | 48.163 | 60.22 B | 0.354 | 0.74 | 776.7 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 33.1464 | 59.53 B | 0.2477 | 0.75 | 1.8 K |
| D | Dominion Resources | 18.2979 | 58.58 B | 0.0941 | 0.52 | 2.65 M |
| SRE | Sempra | 15.5299 | 54.2 B | 0.146 | 0.95 | 2.6 M |
| CAH | Cardinal Health | 30.1184 | 53.38 B | 0.2055 | 0.69 | 1.94 M |
| EW | Edwards Lifesciences Corp | 3.9725 | 51.75 B | 0.0417 | 1.06 | 5.08 M |
| LHX | L3Harris Technologies Inc | 28.0182 | 49.67 B | 0.3608 | 1.3 | 1.97 M |
| A | Agilent Technologies | 21.4303 | 44.91 B | 0.1835 | 0.86 | 5.9 M |
| CCJ | Cameco Corp | 31.5233 | 44.65 B | 0.4634 | 1.49 | 2.83 M |
| CBRE | CBRE Group Inc | 32.96 | 44.04 B | 0.26 | 0.8 | 1.29 M |
| HMC | Honda Motor Company ADR | 18.4708 | 43.3 B | 0.1591 | 0.87 | 303.9 K |
| ED | Consolidated Edison Company of New York | 21.9738 | 39.33 B | 0.3026 | 1.4 | 1.88 M |
| PCG | Pacific Gas & Electric Company | 30.4841 | 38.76 B | 0.4028 | 1.34 | 1.47 M |
| HIG | Hartford Financial Services Group | 58.5865 | 37.31 B | 0.804 | 1.39 | 2.59 M |
| EL | Estee Lauder Companies | 16.2086 | 36.88 B | 0.0863 | 0.54 | 3.23 M |
| KR | Kroger Company | 7.1021 | 35.2 B | 0.0829 | 1.18 | 11.56 M |
| MTB | M&T Bank Corp | 67.5638 | 34.83 B | 0.3576 | 0.53 | 221.2 K |
| BAP | Credicorp Ltd | 24.5978 | 30.11 B | 0.3273 | 1.35 | 264.53 K |
| NMR | Nomura Holdings Inc ADR | 9.8148 | 28.41 B | 0.184 | 1.91 | 333.9 K |
| DTE | Dte Energy Company | 19.3856 | 28.14 B | 0.3032 | 1.59 | 1.49 M |
| FE | Firstenergy Corp | 25.9853 | 26.59 B | 0.1622 | 0.63 | 1.51 M |
| RF | Regions Financial Corp | 20.238 | 25.91 B | 0.1267 | 0.63 | 2.64 M |
| CNP | Centerpoint Energy Inc | 7.7367 | 25.54 B | 0.0614 | 0.8 | 2.28 M |
| OMC | Omnicom Group Inc | 30.4712 | 24.95 B | 0.247 | 0.82 | 1.74 M |
| CIB | Bancolombia S.A. ADR | 10.4588 | 23.95 B | 0.1663 | 1.62 | 310.2 K |
| IHG | Intercontinental Hotels Group ADR | 14.1643 | 23.59 B | 0.1542 | 1.1 | 205.47 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 22.1863 | 23.59 B | 0.2528 | 1.15 | 109.8 K |
| KEY | Keycorp | 19.5032 | 23.45 B | 0.2014 | 1.04 | 2.34 M |
| CHD | Church & Dwight Company | 8.3172 | 23.44 B | 0.0466 | 0.56 | 901.6 K |
| STE | Steris Corp | 19.2089 | 23.2 B | 0.454 | 2.42 | 493.4 K |
| STZ | Constellation Brands Inc | 24.1389 | 23.17 B | 0.3295 | 1.38 | 840.6 K |
| EFX | Equifax Inc | 33.9908 | 22.63 B | 1.2343 | 3.77 | 1.98 M |
| BCE | BCE Inc | 9.1186 | 22.11 B | 0.3909 | 4.48 | 960.1 K |
| FIS | Fidelity National Information Services | 16.8671 | 21.37 B | 0.169 | 1.01 | 1.34 M |
| CMS | Cms Energy Corp | 8.7484 | 21.09 B | 0.0483 | 0.56 | 917 K |
| TSN | Tyson Foods | 11.931 | 20.57 B | 0.4421 | 3.85 | 4.76 M |
| YPF | Ypf Sociedad Anonima ADR | 29.6318 | 20.07 B | 0.2738 | 0.93 | 3.7 K |
| ZBH | Zimmer Biomet Holdings | 66.6004 | 19.26 B | 1.1173 | 1.71 | 2.41 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.2275 | 18.15 B | 0.0841 | 1.37 | 69.7 K |
| LDOS | Leidos Holdings Inc | 27.5784 | 17.78 B | 1.0628 | 4.01 | 585.8 K |
| BEN | Franklin Resources | 19.261 | 17.43 B | 0.1286 | 0.67 | 3.73 M |
| CLH | Clean Harbors | 23.01 | 16.68 B | 0.35 | 1.54 | 753.86 K |
| WPC | W.P. Carey & Co. Llc | 9.1501 | 16.22 B | 0.0713 | 0.79 | 12.6 K |
| CX | Cemex S.A.B. DE C.V. ADR | 22.3639 | 16.06 B | 0.1857 | 0.84 | 3.23 M |
| MKC | Mccormick & Company | 13.6578 | 14.9 B | 0.1106 | 0.82 | 1.01 M |
| AIZ | Assurant Inc | 39.0083 | 14.01 B | 0.2853 | 0.74 | 592.7 K |
| HBM | Hudbay Minerals Inc | 17.283 | 13.35 B | 0.2068 | 1.21 | 7.49 K |
| SJM | J.M. Smucker Company | 25.9397 | 13.29 B | 0.3248 | 1.27 | 136.5 K |
| CCK | Crown Cork & Seal Company | 19.8894 | 12.99 B | 0.2462 | 1.25 | 840.1 K |
| SNN | Smith & Nephew Snats ADR | 13.2495 | 12.26 B | 0.1383 | 1.05 | 168.68 K |
| PNW | Pinnacle West Capital Corp | 21.1484 | 11.8 B | 0.2049 | 0.98 | 433.2 K |
| FHN | First Horizon Corp | 23.5678 | 11.67 B | 0.1672 | 0.71 | 589.45 K |
| JEF | Jefferies Financial Group Inc | 20.4587 | 10.64 B | 0.3458 | 1.72 | 617.36 K |
| UHS | Universal Health Services | 25.4958 | 10.45 B | 0.2457 | 0.97 | 1.09 M |
| AG | First Majestic Silver | 3.6883 | 10.4 B | 0.0493 | 1.35 | 3 K |
| SPXC | SPX Corp | 13.6039 | 10.38 B | 0.0751 | 0.56 | 1.15 M |
| BIO | Bio-Rad Laboratories | 84.01 | 10.16 B | 1.24 | 1.5 | 116.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SOIL | Saturn Oil and Gas Inc | 3.20 | 0.40 | 14.29 | 1.8 K | |
| TXG | Torex Gold Resources Inc | 5.2773 | 0.5975 | 12.77 | 40 K | |
| MEQ | Mainstreet Eq J | 12.221 | 0.9477 | 8.41 | 194.1 K | |
| RIO | Rio2 Ltd | 4.20 | 0.30 | 7.69 | 800 | |
| SKE | Skeena Resources Ltd | 66.00 | 4.00 | 6.45 | 4.54 K | |
| WSP | WSP Global Inc | 6.4406 | 0.3751 | 6.18 | 89.83 K | |
| FSY | Forsys Metals Corp | 3.39 | 0.18 | 5.61 | 749.65 K | |
| BCE | BCE Inc | 10.5095 | 0.5024 | 5.02 | 9.45 M | |
| TC | Tucows Inc | 3.80 | 0.16 | 4.4 | 4.1 K | |
| MAL | Magellan Aero | 9.4396 | 0.3776 | 4.17 | 32.28 K | |
| SLR | Solitario Zinc Corp | 4.75 | 0.18 | 3.94 | 4.6 K | |
| MDI | Major Drilling Grp | 7.6956 | 0.2887 | 3.9 | 41.11 K | |
| SJ | Stella Jones Inc | 6.8397 | 0.2555 | 3.88 | 20.8 K | |
| USA | Americas Silver Corp | 49.20 | 1.80 | 3.8 | 4 K | |
| GDL | Goodfellow Inc | 5.6032 | 0.1955 | 3.62 | 1.4 K | |
| QBR-B | Quebecor Inc | 6.4921 | 0.2213 | 3.53 | 1.17 M | |
| YGR | Yangarra Resources Ltd | 4.50 | 0.15 | 3.45 | 17.09 K | |
| GMX | Globex Mining Enterprises Inc | 7.50 | 0.25 | 3.45 | 96.6 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.0159 | 0.1588 | 3.27 | 27.22 K | |
| GAU | Galiano Gold Inc | 3.30 | 0.10 | 3.12 | 24.35 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.5892 | 0.2248 | 3.05 | 1.73 K | |
| PSI | Pason Systems Inc | 7.5069 | 0.2093 | 2.87 | 67.83 K | |
| ACO-X | ATCO Ltd | 14.358 | 0.352 | 2.51 | 105.66 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.39 | 0.08 | 2.42 | 7.7 K | |
| EVT | Economic Investment | 4.3165 | 0.1014 | 2.41 | 2 K | |
| CGX | Cineplex Inc | 6.3436 | 0.1427 | 2.3 | 126.21 K | |
| BLX | Boralex Inc | 5.7868 | 0.1266 | 2.24 | 15.25 K | |
| PNP | Pinetree Capital Ltd | 1655.00 | 36.00 | 2.22 | 2.86 K | |
| TLO | Talon Metals Corp | 8.3733 | 0.182 | 2.22 | 2.45 K | |
| TSL | Tree Island Steel Ltd | 4.6553 | 0.0971 | 2.13 | 58.19 K | |
| AG | First Majestic Silver Corp | 4.2824 | 0.0888 | 2.12 | 59.09 K | |
| CCO | Cameco Corp | 36.4105 | 0.7297 | 2.05 | 1.65 M | |
| ABRA | Abrasilver Resource Corp | 100.00 | 2.00 | 2.04 | 175 | |
| NPI | Northland Power Inc | 3.3955 | 0.0671 | 2.02 | 225.54 K | |
| BCE-PT | Bce Inc Pref T | 8.8836 | 0.1707 | 1.96 | 1.4 K | |
| WN | George Weston Limited | 16.7698 | 0.3186 | 1.94 | 533.5 K | |
| SDE | Spartan Delta Corp | 183.96 | 3.471 | 1.92 | 412 | |
| DCM | Data Communications Mgmt Corp | 214.3706 | 4.0195 | 1.91 | 470 | |
| ALS | Altius Minerals Corp | 7.7109 | 0.1421 | 1.88 | 58.35 K | |
| ALA | AltaGas Ltd | 8.5426 | 0.1559 | 1.86 | 172.59 K | |
| QBR-A | Quebecor Inc | 6.6789 | 0.111 | 1.69 | 2.22 K | |
| TKO | Taseko Mines Ltd | 3.02 | 0.05 | 1.68 | 527 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.2932 | 0.054 | 1.67 | 3.6 K | |
| TRZ | Transat At Inc | 29.4519 | 0.473 | 1.63 | 63.41 K | |
| ENB | Enbridge Inc | 8.219 | 0.1315 | 1.63 | 565.13 K | |
| MRU | Metro Inc | 9.0786 | 0.1449 | 1.62 | 410.62 K | |
| RFA | RFA Financial Inc. | 27.7823 | 0.441 | 1.61 | 23.45 K | |
| MCB | Mccoy Global Inc | 4.3723 | 0.0688 | 1.6 | 1.5 K | |
| EQB | EQB Inc | 10.4785 | 0.1636 | 1.59 | 14.6 K | |
| BN | Brookfield Corporation | 5.9445 | 0.0907 | 1.55 | 2.19 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.7976 | 0.0536 | 1.43 | 16.2 K | |
| OTEX | Open Text Corp | 4.4835 | 0.0614 | 1.39 | 1.02 M | |
| POW-PB | Power Corporation of Canada Pref B | 8.7084 | 0.1078 | 1.25 | 4.38 K | |
| BMO | Bank of Montreal | 27.9557 | 0.3391 | 1.23 | 1.55 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7947 | 0.0445 | 1.19 | 10.18 K | |
| JAG | Jaguar Mining Inc | 5754.50 | 65.9551 | 1.16 | 2.29 K | |
| BCE-PE | Bce Inc Pref E | 9.4978 | 0.106 | 1.13 | 180 | |
| CCA | Cogeco Communications Inc | 18.4993 | 0.2054 | 1.12 | 175.44 K | |
| CGY | Calian Group Ltd | 5.1643 | 0.0538 | 1.05 | 7.5 K | |
| L | Loblaw CO | 6.2537 | 0.0641 | 1.04 | 2.5 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.044 | 0.0303 | 1.01 | 53.1 K | |
| TD | Toronto-Dominion Bank | 15.8493 | 0.1519 | 0.97 | 3.96 M | |
| DSG | Descartes Sys | 4.20 | 0.04 | 0.96 | 49.51 K | |
| FTT | Finning Intl | 13.7681 | 0.1234 | 0.9 | 762.09 K | |
| AC | Air Canada | 17.26 | 0.15 | 0.88 | 97 K | |
| ALC | Algoma Central | 4.8661 | 0.0416 | 0.86 | 1.08 K | |
| HPS-A | Hammond Power Solutions Inc | 3.781 | 0.0323 | 0.86 | 23.4 K | |
| TCL-B | Transcontinental Inc | 8.5467 | 0.0728 | 0.86 | 2.2 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.4352 | 0.0968 | 0.85 | 140.35 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.6669 | 0.0729 | 0.85 | 2 K | |
| MX | Methanex Corp | 18.5602 | 0.1515 | 0.82 | 360.52 K | |
| CGO | Cogeco Inc Sv | 16.9926 | 0.136 | 0.81 | 10.81 K | |
| GWO | Great-West Lifeco Inc | 13.6693 | 0.1086 | 0.8 | 343.16 K | |
| LB | Laurentian Bank | 11.5748 | 0.0905 | 0.79 | 97.33 K | |
| ELR | Eastern Platinum Ltd | 12.90 | 0.10 | 0.78 | 1.07 M | |
| AEM | Agnico Eagle Mines Ltd | 36.7613 | 0.2772 | 0.76 | 928.55 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.4098 | 0.0782 | 0.76 | 200 | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.1749 | 0.0683 | 0.75 | 3.63 K | |
| HBM | Hudbay Minerals Inc | 19.827 | 0.1469 | 0.75 | 3.29 M | |
| CJT | Cargojet Inc | 3.5644 | 0.0252 | 0.71 | 10.62 K | |
| WCN | Waste Connections Inc | 23.799 | 0.161 | 0.68 | 66.01 K | |
| AAV | Advantage Oil & Gas Ltd | 9.56 | 0.0644 | 0.68 | 439.33 K | |
| BNS | Bank of Nova Scotia | 21.0176 | 0.1414 | 0.68 | 2 M | |
| TPX-B | Molson Coors Canada Inc | 27.2756 | 0.1767 | 0.65 | 18.93 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.7785 | 0.0563 | 0.65 | 8.53 K | |
| T | Telus Corp | 5.5309 | 0.0309 | 0.56 | 4.64 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.8969 | 0.0469 | 0.53 | 17.4 K | |
| UNC | United Corp Ltd | 3.5799 | 0.0186 | 0.52 | 1.96 K | |
| BBD-B | Bombardier Inc Series B | 82.7642 | 0.4256 | 0.52 | 215.93 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 7.7216 | 9.5 M | 0.193 | 2.56 | 22.57 K |
| ICNM | Icon Media Holdings Inc | 5.00 | 1.29 M | 0.80 | 19.05 | 784 |
| NXTYQ | Nexity Financial Corporation | 12.33 | 1.16 M | 0.07 | 0.57 | 23.49 K |
| FCGD | First Colombia Gold Corp | 13300.00 | 978.13 K | 600.00 | 4.72 | 3 |
| DKAM | Drinks Americas Holdings Ltd | 3787.5039 | 278.3 K | 112.50 | 3.06 | 20 |
| WNBD | Winning Brands Corporation | 9.50 | 27.12 K | 1.00 | 11.76 | 1.3 K |
| BCCI | Baristas Coffee Company Inc | 6.60 | 19.21 K | 1.60 | 32 | 108.7 K |
| XDSL | mPhase Technologies Inc | 815.00 | 16.8 K | 15.00 | 1.88 | 90 |
| NPTH | Northern Potash Co | 11.40 | 9.1 K | 0.19 | 1.69 | 87.7 K |
| CBRI | CMTSU Liquidation Inc | 6.90 | 8.16 K | 0.06 | 0.88 | 125.3 K |
| CCHI | Cambridge Capital Holdings Inc | 17.00 | 4.17 K | 0.50 | 3.03 | 200 |
| EPOR | Epic Corp | 13.75 | 4 K | 5.00 | 57.14 | 98 |
| PRZM | Prism Technologies Group Inc | 3.02 | 1.01 K | 0.52 | 20.8 | 68.84 K |
| PRXIQ | Premier Exhibitions Inc | 68.50 | 491 | 2.10 | 3.16 | 46.64 K |
| YVRLF | Liquid Media Group Ltd. | 412.00 | 482 | 12.00 | 3 | 1.85 K |
| ICOA | ICOA Inc | 20.50 | 60 | 0.50 | 2.5 | 1.38 K |
| FWDG | FutureWorld Corp | 12.00 | 4.02 | 50.38 | 94.52 K | |
| DVLP | Golden Developing Solutions Inc | 9.00 | 2.88 | 47.06 | 8.32 K | |
| AECFF | Action Energy Inc | 3.05 | 0.36 | 13.38 | 15 K | |
| EAPH | Easton Pharmaceuticals Inc | 31500.00 | 3600.00 | 12.9 | 54 | |
| SALN | Salon City Inc | 3.30 | 0.30 | 10 | 351.9 K | |
| HMNY | Helios and Matheson Analytics Inc | 2107.0166 | 11.9717 | 0.57 | 4 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| EPO-H | Encanto Potash Corp | 4.00 | 1.25 | 45.45 | 180 | |
| SC-H | Serrano Resources Ltd | 20.30 | 4.20 | 26.09 | 164 | |
| CEL-H | Columbus Energy Limited | 9.00 | 1.80 | 25 | 2.72 K | |
| ANDC | Andina Copper Corporation | 112.50 | 18.75 | 20 | 784 | |
| AVCR | Avricore Health Inc | 3.20 | 0.40 | 14.29 | 475 | |
| LI | American Lithium Corp | 16.00 | 2.00 | 14.29 | 5 | |
| KG | Klondike Gold Corp | 13.50 | 1.50 | 12.5 | 301.6 K | |
| CNS | Contagious Gaming Inc | 82.80 | 9.00 | 12.2 | 541 | |
| YNV | Ynvisible Interactive Inc | 91.20 | 9.60 | 11.76 | 195 | |
| FUSE | Fuse Cobalt Inc | 790.00 | 80.00 | 11.27 | 298 | |
| WPG | West Point Gold Corp. | 15.00 | 1.50 | 11.11 | 2 K | |
| STMP | Stamper Oil & Gas Corp | 1745.1525 | 174.5153 | 11.11 | 5 | |
| CUCU | Global Copper Corp. | 6.00 | 0.60 | 11.11 | 2.7 K | |
| STR-H | Santa Rosa Resources Corp | 3.60 | 0.30 | 9.09 | 1.1 K | |
| EON | EON Lithium Corp. | 78.00 | 6.00 | 8.33 | 9 | |
| BKM | Pacific Booker Minerals Inc | 7.85 | 0.60 | 8.28 | 1 K | |
| SXL | Slam Exploration Ltd | 4.20 | 0.30 | 7.69 | 1.02 K | |
| OYL | CGX Energy Inc | 6.40 | 0.40 | 6.67 | 90.5 K | |
| BEAR | Big Bear Gold Corp. | 16.00 | 1.00 | 6.67 | 24.91 K | |
| ACS | Archon Minerals Ltd | 3.25 | 0.20 | 6.56 | 2.6 K | |
| TRAN | Clean Energy Transition Inc. | 162.00 | 9.00 | 5.88 | 82 | |
| MKO | Mako Mining Corp | 3.70 | 0.20 | 5.71 | 3.75 K | |
| SIEN | Sienna Resources Inc. | 39.00 | 2.00 | 5.41 | 135.9 K | |
| AXL | Arrow Exploration Corp | 376.0684 | 17.094 | 4.76 | 312.4 K | |
| CWV | Crown Point Energy Inc | 4.4552 | 0.1831 | 4.29 | 950 | |
| MQM | Metalquest Mining Inc. | 9.75 | 0.375 | 4 | 267 | |
| LOD | Lode Gold Resources Inc. | 46.80 | 1.80 | 4 | 28 | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | 0.75 | 3.9 | 10 K | |
| GAL | Galantas Gold Corporation | 14.00 | 0.50 | 3.7 | 4.38 K | |
| CVV | CanAlaska Uranium Ltd | 6.0752 | 0.1928 | 3.28 | 170.05 K | |
| LMR | Lomiko Metals Inc | 16.00 | 0.50 | 3.23 | 862 | |
| REVO | RevoluGROUP Canada Inc | 3.40 | 0.10 | 3.03 | 16.6 K | |
| GDX | Goldex Resources Corporation | 34.00 | 1.00 | 3.03 | 412 | |
| RCT | Rochester Resources Ltd | 19.30 | 0.50 | 2.66 | 13.83 K | |
| BEA | Belmont Resources Inc | 13.44 | 0.32 | 2.44 | 48.05 K | |
| NAM | New Age Metals Inc | 5.28 | 0.12 | 2.33 | 2.72 K | |
| MMN | Monarca Minerals Inc | 3.05 | 0.05 | 1.67 | 12.2 K | |
| FTJ | Fort St. James Nickel Corp | 63.20 | 0.80 | 1.28 | 191 | |
| GSVR | Guanajuato Silver Company Ltd | 7.20 | 0.09 | 1.27 | 76.63 K | |
| AZM | Azimut Exploration Inc | 4.93 | 0.06 | 1.23 | 52.7 K | |
| WINS | Winshear Gold Corp | 31.8204 | 0.37 | 1.18 | 247 | |
| JEC | Jura Energy Corporation | 9.00 | 0.10 | 1.12 | 32.65 K | |
| MPH | Medicure Inc | 23.25 | 0.15 | 0.65 | 198.7 K |