Gainer Volumes for 20 December 2006 from 00:00:00 until 23:59:59
Gainer Volumes for 20 December 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 224.55 | 10.67 B | 3.15 | 1.42 | 20.65 K |
| DNN | Denison Mines Corp | 7.278 | 3.17 B | 0.0758 | 1.05 | 98.7 K |
| TMP | Tompkinstrustco | 22.3778 | 1.41 B | 0.152 | 0.68 | 3.96 K |
| NAK | Northern Dynasty Minerals | 8.29 | 974.94 M | 0.11 | 1.34 | 147.1 K |
| OBE | Obsidian Energy Ltd | 92.9708 | 797.37 M | 1.4426 | 1.58 | 126.7 K |
| BHB | Bar Harbor Bankshares | 7.1307 | 664.78 M | 0.0566 | 0.8 | 900 |
| CIX | Compx International Inc | 8.5894 | 394.77 M | 0.2008 | 2.39 | 8.4 K |
| GTE | Gran Tierra Energy Inc | 11.90 | 350.62 M | 0.10 | 0.85 | 15.72 K |
| FRD | Friedman Industries Inc | 6.7926 | 300.85 M | 0.1012 | 1.51 | 15.4 K |
| CMT | Core Molding Technologies Inc | 9.1491 | 231.4 M | 0.089 | 0.98 | 25.7 K |
| PLG | Platinum Group Metals Ltd | 185.00 | 225.32 M | 11.00 | 6.32 | 79 |
| SIF | Sifco Industries | 4.9083 | 131.46 M | 0.0473 | 0.97 | 1.5 K |
| WYY | Widepoint Corp | 22.50 | 90.27 M | 0.50 | 2.27 | 17.48 K |
| BDL | Flanigan's Enterprises | 8.5957 | 88.53 M | 0.0834 | 0.98 | 2.4 K |
| IOR | Income Opportunity Realty Trust | 6.65 | 81.4 M | 0.25 | 3.91 | 100 |
| CEV | Eaton Vance California Muni Income Trust | 5.3834 | 75.19 M | 0.0717 | 1.35 | 19.7 K |
| DIT | Amcon Distributing Company | 14.4184 | 69.82 M | 0.2521 | 1.78 | 900 |
| FSP | Franklin Street Properties | 6.8151 | 45.25 M | 0.095 | 1.41 | 67.8 K |
| CPHI | China Pharma Holdings | 190.00 | 39.71 M | 17.00 | 9.83 | 917 |
| COHN | Cohen & CO Inc | 224.3508 | 36.62 M | 6.2499 | 2.87 | 8.3 K |
| NNVC | Nanoviricides Inc | 54.60 | 33.91 M | 2.10 | 4 | 2.82 K |
| IGC | India Globalization Capital Inc | 58.60 | 26.26 M | 1.30 | 2.27 | 13.96 K |
| CVM | Cel-Sci Corp | 4500.00 | 24.82 M | 150.00 | 3.45 | 35 |
| RCG | Renaissance Capital Growth & Income Fund III | 9.801 | 20.89 M | 0.0891 | 0.92 | 1.2 K |
| MXC | Mexco Energy Corp | 6.241 | 19.43 M | 0.0387 | 0.62 | 600 |
| BRN | Barnwell Industries | 22.2445 | 14.22 M | 0.1783 | 0.81 | 3.9 K |
| AWX | Avalon Holdings Corp | 7.05 | 10.41 M | 0.05 | 0.71 | 2.5 K |
| CVR | Chicago Rivet & Machine Company | 12.9196 | 10 M | 0.0827 | 0.64 | 700 |
| DSS | Document Security Systems | 21375.3379 | 4.92 M | 207.7285 | 0.98 | 15 |
| ENSV | Enservco Corpporation | 48.00 | 2.91 K | 0.75 | 1.59 | 1.57 K |
| IPB | Merrill Lynch & Company | 6.8367 | 0.0499 | 0.74 | 6.9 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 13.1371 | 1.03 T | 0.117 | 0.9 | 13.59 M |
| AMD | Advanced Micro Devices | 21.85 | 772.57 B | 0.21 | 0.97 | 11.29 M |
| AMAT | Applied Materials | 13.4563 | 390.88 B | 0.1176 | 0.88 | 24.55 M |
| TXN | Texas Instruments | 18.0518 | 242.56 B | 0.1427 | 0.8 | 18.47 M |
| KLAC | K L A-Tencor Corp | 26.9438 | 240.39 B | 0.369 | 1.39 | 3.37 M |
| ADI | Analog Devices | 20.9145 | 179.41 B | 0.3098 | 1.5 | 2.95 M |
| ADBE | Adobe Systems Inc | 41.87 | 109.43 B | 0.42 | 1.01 | 5.12 M |
| MAR | Marriot International | 37.3975 | 92.93 B | 0.3596 | 0.97 | 1.59 M |
| REGN | Regeneron Pharmaceuticals | 20.283 | 85.11 B | 0.3576 | 1.79 | 390.5 K |
| MDLZ | Mondelez Intl Inc | 21.6469 | 82.26 B | 0.2639 | 1.23 | 2.04 M |
| SNPS | Synopsys Inc | 26.86 | 76.19 B | 0.33 | 1.24 | 1.29 M |
| PCAR | Paccar Inc | 15.7298 | 67.87 B | 0.2162 | 1.39 | 2.54 M |
| TER | Teradyne Inc | 13.9581 | 59.9 B | 0.0736 | 0.53 | 1.46 M |
| COHR | Coherent Inc | 12.8884 | 56.64 B | 0.1224 | 0.96 | 259 K |
| ADSK | Autodesk Inc | 41.06 | 53.59 B | 0.50 | 1.23 | 1.43 M |
| AXON | Axon Enterprise Inc | 7.69 | 51 B | 0.09 | 1.18 | 930.1 K |
| TTWO | Take-Two Interactive Software | 19.7787 | 43.99 B | 0.18 | 0.92 | 979.07 K |
| MCHP | Microchip Technology | 9.5671 | 41.31 B | 0.0883 | 0.93 | 2.21 M |
| EXPE | Expedia Group Inc | 27.7403 | 38.6 B | 0.5939 | 2.19 | 2.65 M |
| NTRS | Northern Trust Corp | 37.8163 | 33.39 B | 0.3509 | 0.94 | 1.27 M |
| ON | On Semiconductor | 7.55 | 29.09 B | 0.16 | 2.17 | 4.67 M |
| RYAAY | Ryanair Hlds Plc ADR | 12.9868 | 28.29 B | 0.0712 | 0.55 | 1.76 M |
| ENTG | Entegris Inc | 10.4267 | 21.95 B | 0.134 | 1.3 | 765.96 K |
| WWD | Woodward Inc | 17.2192 | 20.21 B | 0.2083 | 1.22 | 159.52 K |
| NDSN | Nordson Corp | 19.8415 | 18.65 B | 0.7332 | 3.84 | 1.05 M |
| EWBC | East West Bancorp | 24.3177 | 17.81 B | 0.1737 | 0.72 | 424.08 K |
| LSCC | Lattice Semicond | 6.56 | 16.72 B | 0.05 | 0.77 | 954.99 K |
| PTC | Ptc Inc | 18.71 | 16.66 B | 0.29 | 1.57 | 722.57 K |
| HST | Host Marriott Financial Trust | 12.5593 | 16.12 B | 0.1223 | 0.98 | 2.27 M |
| NBIX | Neurocrine Bioscienc | 9.68 | 15.55 B | 0.43 | 4.65 | 1.07 M |
| LAMR | Lamar Advertis A | 34.2832 | 15.31 B | 0.4995 | 1.48 | 984.5 K |
| COO | Cooper Companies | 11.2484 | 14.87 B | 0.1186 | 1.07 | 3.59 M |
| TRMB | Trimble Navigation | 13.0875 | 13.92 B | 0.2825 | 2.21 | 1.63 M |
| EXEL | Exelixis Inc | 9.20 | 13.4 B | 0.12 | 1.32 | 512.88 K |
| ICLR | Icon Plc | 18.85 | 13.29 B | 0.10 | 0.53 | 283.99 K |
| TXRH | Texas Roadhouse Inc | 10.5231 | 13.21 B | 0.2296 | 2.23 | 464.58 K |
| CSGP | Costar Group Inc | 5.461 | 13.07 B | 0.081 | 1.51 | 1 M |
| COKE | Coca Cola Bot Cons | 5.3457 | 12.59 B | 0.0659 | 1.25 | 99.78 K |
| MANH | Manhattan Assoc | 7.7025 | 12.51 B | 0.1175 | 1.55 | 1.5 M |
| HALO | Halozyme Therapeutic | 7.35 | 12.28 B | 0.25 | 3.52 | 952.8 K |
| SMTC | Semtech Corp | 12.98 | 11.63 B | 0.20 | 1.56 | 771.7 K |
| AEIS | Advanced Energy | 17.9526 | 11.45 B | 0.2942 | 1.67 | 296.6 K |
| TECH | Bio-Techne Cp | 11.4468 | 11.26 B | 0.0624 | 0.55 | 495.11 K |
| ALGN | Align Technology | 13.51 | 11.22 B | 0.55 | 4.24 | 389.3 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.9728 | 10.86 B | 0.0593 | 1.52 | 3.58 K |
| SSB | South State Cp | 25.8638 | 10.26 B | 0.2544 | 0.99 | 2.73 K |
| SANM | Sanmina Corp | 21.42 | 10.22 B | 0.12 | 0.56 | 1 M |
| SWKS | Skyworks Solutions | 5.6379 | 10.22 B | 0.079 | 1.42 | 8.78 M |
| VSAT | Viasat Inc | 28.96 | 10.2 B | 0.16 | 0.56 | 89.44 K |
| CGNX | Cognex Cp | 4.6881 | 10.18 B | 0.0583 | 1.26 | 766.8 K |
| RMBS | Rambus Inc | 19.60 | 9.96 B | 0.22 | 1.14 | 3.86 M |
| FCFS | First Cash Fin Svcs | 19.3029 | 9.77 B | 0.2354 | 1.23 | 161.64 K |
| SAIA | Saia Inc | 15.6267 | 9.59 B | 0.2534 | 1.65 | 203.38 K |
| VICR | Vicor Cp | 10.6858 | 9.57 B | 0.22 | 2.1 | 55.4 K |
| SIRI | Sirius XM Holdings | 30.1102 | 9.57 B | 0.4766 | 1.61 | 5.01 M |
| VIAV | Viavi Solutions | 9.9721 | 9.51 B | 0.1705 | 1.74 | 4.88 M |
| TTEK | Tetra Tech Inc | 3.2219 | 9.36 B | 0.0254 | 0.79 | 849 K |
| BRKR | Bruker Corp | 7.1237 | 9.07 B | 0.0959 | 1.36 | 197.5 K |
| RUSHA | Rush Entpr Cl A | 4.5792 | 9 B | 0.0372 | 0.82 | 178.01 K |
| COLB | Columbia Banking Sys | 15.3652 | 8.72 B | 0.3964 | 2.65 | 62 K |
| BOKF | Bok Financial Corp | 33.5962 | 8.54 B | 0.2448 | 0.73 | 49.15 K |
| SNEX | Stonex Group Inc | 14.2015 | 7.98 B | 0.3082 | 2.22 | 1.98 M |
| VLY | Valley National Bancorp | 7.7744 | 7.8 B | 0.0689 | 0.89 | 258.91 K |
| PPC | Pilgrim's Pride | 18.5318 | 7.44 B | 0.6869 | 3.85 | 629.2 K |
| AVT | Avnet Inc | 19.8517 | 7.27 B | 0.3211 | 1.64 | 1.62 M |
| POWL | Powell Inds Inc | 24.0694 | 7.19 B | 0.5297 | 2.25 | 72.4 K |
| POOL | Pool Corp | 28.9714 | 6.92 B | 0.2824 | 0.98 | 363.8 K |
| CAMT | Camtek Ltd | 5.3528 | 6.85 B | 0.0371 | 0.7 | 29.66 K |
| CHDN | Churchill Downs IN | 5.6831 | 6.53 B | 0.0371 | 0.66 | 454.64 K |
| DOX | Amdocs Ltd Ord | 29.4532 | 6.41 B | 1.3739 | 4.89 | 1.62 M |
| LSTR | Landstar System | 30.2755 | 6.33 B | 0.1653 | 0.55 | 982.79 K |
| URBN | Urban Outfitters Inc | 23.69 | 6.22 B | 0.22 | 0.94 | 1.19 M |
| GBCI | Glacier Bancorp Inc | 13.2124 | 6.15 B | 0.1609 | 1.23 | 109.5 K |
| CZR | Caesars Entertainment Inc | 11.56 | 6.06 B | 0.11 | 0.96 | 53.75 K |
| HOMB | Home Bancshares Inc | 3.3798 | 6.06 B | 0.0671 | 2.03 | 41.34 K |
| HWC | Hancock Whitney Corp | 30.5055 | 6.05 B | 0.1568 | 0.52 | 73.1 K |
| VSEC | V S E Cp | 7.2437 | 6.02 B | 0.1509 | 2.13 | 4 K |
| AUB | Atlantic Union Bancshares Corp | 17.3087 | 5.88 B | 0.3803 | 2.25 | 7.66 K |
| CWST | Casella Waste Sys | 11.98 | 5.86 B | 0.42 | 3.63 | 128.43 K |
| CROX | Crocs Inc | 21.115 | 5.85 B | 0.185 | 0.88 | 1.76 M |
| ABCB | Ameris Bancorp | 22.0689 | 5.78 B | 0.3039 | 1.4 | 7.61 K |
| CRUS | Cirrus Logic Inc | 6.94 | 5.78 B | 0.10 | 1.46 | 456.73 K |
| EXLS | Exlservice Holdings | 4.364 | 5.69 B | 0.09 | 2.11 | 114.23 K |
| CVLT | Commvault Systems | 19.75 | 5.55 B | 0.15 | 0.77 | 140.55 K |
| MRCY | Mercury Sys Inc | 12.3824 | 5.49 B | 0.1058 | 0.86 | 97.24 K |
| CIGI | Colliers Intl Grp IN | 9.62 | 5.47 B | 0.1365 | 1.44 | 18.31 K |
| SIGI | Selective Ins Group | 19.1346 | 5.41 B | 0.1191 | 0.63 | 186.95 K |
| CAR | Avis Budget Group | 21.4914 | 5.18 B | 0.361 | 1.71 | 864.8 K |
| ACAD | Acadia Pharmaceutica | 8.98 | 5.08 B | 0.06 | 0.67 | 86.33 K |
| GNTX | Gentex Corp | 5.3311 | 4.98 B | 0.0502 | 0.95 | 1.51 M |
| OMAB | Grupo Aeroportuario ADR | 7.9156 | 4.92 B | 0.1005 | 1.29 | 164.3 K |
| SLM | SLM Corp | 14.2722 | 4.86 B | 0.1535 | 1.09 | 5.49 M |
| IEP | Icahn Enterprises | 12.6813 | 4.83 B | 0.3664 | 2.98 | 23.75 K |
| MEOH | Methanex Cp | 16.6212 | 4.65 B | 0.355 | 2.18 | 375.4 K |
| AXTI | Axt Inc | 4.81 | 4.64 B | 0.07 | 1.48 | 116.65 K |
| KLIC | Kulicke and Soffa | 7.0609 | 4.49 B | 0.0696 | 1 | 1.1 M |
| ITRI | Itron Inc | 50.54 | 4.38 B | 1.43 | 2.91 | 563.81 K |
| NSIT | Insight Enterpr | 19.00 | 4.29 B | 0.23 | 1.23 | 144.86 K |
| UCB | United Community Banks, Inc. | 113.6912 | 4.28 B | 1.1179 | 0.99 | 123.74 K |
| PRIM | Primoris Services Cp | 6.0637 | 4.27 B | 0.0337 | 0.56 | 1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 41.6683 | 345.44 B | 0.9569 | 2.35 | 10.26 M |
| RTX | Raytheon Technologies | 25.6549 | 286.12 B | 0.3003 | 1.18 | 8.98 M |
| RY | Royal Bank of Canada | 22.4184 | 285.17 B | 0.2244 | 1.01 | 99 K |
| TM | Toyota Motor Corp Ltd | 82.9439 | 227.63 B | 0.9832 | 1.2 | 306.5 K |
| TD | Toronto Dominion Bank | 12.892 | 193.04 B | 0.0741 | 0.58 | 706.6 K |
| SCHW | The Charles Schwab Corp | 14.2558 | 189.86 B | 0.1865 | 1.33 | 6.09 M |
| BLK | Blackrock Inc | 91.4911 | 185.19 B | 0.6915 | 0.76 | 112.1 K |
| NEE | Nextera Energy | 8.4836 | 177.34 B | 0.0585 | 0.69 | 14.96 M |
| WELL | Welltower Inc | 17.3181 | 171.06 B | 0.4606 | 2.73 | 644.4 K |
| ETN | Eaton Corp | 22.551 | 161.3 B | 0.1688 | 0.75 | 1.28 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.4829 | 155.91 B | 0.1806 | 1.94 | 175.7 K |
| GLW | Corning Inc | 12.6123 | 130.46 B | 0.1707 | 1.37 | 18.72 M |
| COF | Capital One Financial Corp | 56.2939 | 130.35 B | 0.4585 | 0.82 | 1.72 M |
| MFG | Mizuho Financial Group ADR | 6.3307 | 123.41 B | 0.0563 | 0.9 | 90.6 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.4025 | 122.51 B | 0.0583 | 1.09 | 7.86 M |
| ENB | Enbridge Inc | 6.9858 | 111.37 B | 0.0444 | 0.64 | 220 K |
| ACN | Accenture Plc | 24.5768 | 110.98 B | 0.3292 | 1.36 | 1.51 M |
| CM | Canadian Imperial Bank of Commerce | 14.1176 | 105.6 B | 0.1327 | 0.95 | 62 K |
| PWR | Quanta Services | 19.5236 | 99.6 B | 0.5021 | 2.64 | 1.99 M |
| MCK | Mckesson Corp | 44.0878 | 97.79 B | 0.2934 | 0.67 | 1.47 M |
| PNC | PNC Bank | 42.6309 | 96.41 B | 0.647 | 1.54 | 1.7 M |
| USB | U.S. Bancorp | 19.5956 | 96.26 B | 0.1827 | 0.94 | 9.2 M |
| MMM | 3M Company | 37.3361 | 91.85 B | 0.341 | 0.92 | 2.76 M |
| ICE | Intercontinental Exchange | 18.7736 | 89.04 B | 0.2048 | 1.1 | 10.28 M |
| JCI | Johnson Controls Intl | 4.7191 | 86.72 B | 0.0882 | 1.9 | 2.12 M |
| MCO | Moody's Corp | 56.1328 | 86.38 B | 0.3669 | 0.66 | 768.4 K |
| EMR | Emerson Electric Company | 26.1257 | 86.3 B | 0.679 | 2.67 | 5.27 M |
| SPG | Simon Property Group | 41.4927 | 83.48 B | 0.7878 | 1.94 | 1.26 M |
| CMI | Cummins Inc | 19.5742 | 81.67 B | 0.0995 | 0.51 | 2.75 M |
| NOC | Northrop Grumman Corp | 40.839 | 80.1 B | 0.5744 | 1.43 | 1.61 M |
| RCL | Royal Caribbean Cruises Ltd | 31.8942 | 76.92 B | 0.1595 | 0.5 | 746.4 K |
| DLR | Digital Realty Trust | 16.2903 | 73.19 B | 0.126 | 0.78 | 183.1 K |
| BSX | Boston Scientific Corp | 16.68 | 71.55 B | 0.57 | 3.54 | 15.27 M |
| MFC | Manulife Financial Corp | 15.5464 | 70.58 B | 0.1092 | 0.71 | 1.05 M |
| URI | United Rentals | 24.997 | 68.17 B | 0.891 | 3.7 | 1.3 M |
| TRP | Tc Energy Corp | 13.658 | 64.76 B | 0.1282 | 0.95 | 749.3 K |
| PSA | Public Storage | 48.2883 | 60.27 B | 0.4811 | 1.01 | 456.7 K |
| O | Realty Income Corp | 9.9546 | 59.77 B | 0.072 | 0.73 | 306.5 K |
| NKE | Nike Inc | 10.1305 | 59.65 B | 0.3645 | 3.73 | 28.49 M |
| F | Ford Motor Company | 3.7301 | 55.79 B | 0.0763 | 2.09 | 88.06 M |
| CIEN | Ciena Corp | 28.55 | 55.56 B | 0.86 | 3.11 | 3.1 M |
| MT | Arcelormittal ADR | 65.7424 | 53.62 B | 0.598 | 0.92 | 469.42 K |
| STT | State Street Corp | 44.6934 | 50.29 B | 0.3487 | 0.79 | 1.1 M |
| HEI | Heico Corp | 7.2596 | 48.99 B | 0.1928 | 2.73 | 408.65 K |
| VTR | Ventas Inc | 19.8895 | 47.54 B | 0.4191 | 2.15 | 1.6 M |
| WDS | Woodside Energy Group Ltd | 14.5614 | 44.65 B | 0.1046 | 0.72 | 31.15 K |
| SLF | Sun Life Financial Inc | 19.0977 | 43.34 B | 0.1418 | 0.75 | 523.4 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 25.0158 | 42.89 B | 0.1344 | 0.54 | 5.74 M |
| WCN | Waste Connections Inc | 7.0437 | 42.35 B | 0.0392 | 0.56 | 479.25 K |
| HMC | Honda Motor Company ADR | 19.2201 | 42.3 B | 0.3233 | 1.71 | 363 K |
| IX | Orix Corp ADR | 4.2081 | 40.78 B | 0.0802 | 1.94 | 64.5 K |
| HIG | Hartford Financial Services Group | 60.3317 | 37.59 B | 0.5621 | 0.94 | 1.18 M |
| TKO | Tko Group Holdings Inc Cl A | 8.0746 | 36.99 B | 0.0635 | 0.79 | 239 K |
| HEI-A | HEICO Corporation | 5.9296 | 36.04 B | 0.1748 | 3.04 | 170.23 K |
| EXR | Extra Space Storage Inc | 8.4108 | 32.5 B | 0.0752 | 0.9 | 560.2 K |
| MLM | Martin Marietta Materials | 83.6034 | 31.55 B | 0.9548 | 1.16 | 691.8 K |
| WSM | Williams-Sonoma | 10.2288 | 27.75 B | 0.0604 | 0.59 | 2.8 M |
| LH | Laboratory Corp of America Holdings | 60.1337 | 26.99 B | 0.3438 | 0.58 | 549.5 K |
| HPQ | HP Inc | 11.5198 | 26.95 B | 0.2535 | 2.25 | 46.45 M |
| PHG | Koninklijke Philips Electronics ADR | 20.9366 | 26.88 B | 0.1065 | 0.51 | 613.9 K |
| DGX | Quest Diagnostics Inc | 38.0637 | 26.63 B | 0.5934 | 1.58 | 911.6 K |
| AVB | Avalonbay Communities | 64.0064 | 26.28 B | 0.5057 | 0.8 | 383 K |
| TPR | Tapestry Inc | 28.5819 | 26.23 B | 0.794 | 2.86 | 5.04 M |
| TPL | Texas Pacific Land Trust | 3.5904 | 25.49 B | 0.0367 | 1.03 | 135 K |
| EQR | Equity Residential | 21.2107 | 24.88 B | 0.1763 | 0.84 | 1.58 M |
| FICO | Fair Isaac and Company | 40.6003 | 24.83 B | 0.2734 | 0.68 | 205.9 K |
| GPN | Global Payments Inc | 22.0632 | 24.42 B | 0.3268 | 1.5 | 571 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.393 | 23.95 B | 0.049 | 1.13 | 64.71 K |
| CW | Curtiss-Wright Corp | 32.6346 | 23.94 B | 0.3601 | 1.12 | 179.1 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 22.1099 | 23.81 B | 0.4999 | 2.31 | 632.8 K |
| IHG | Intercontinental Hotels Group ADR | 14.6753 | 23.57 B | 0.0742 | 0.51 | 33.87 K |
| KEY | Keycorp | 20.0701 | 23.42 B | 0.1219 | 0.61 | 1.76 M |
| CHD | Church & Dwight Company | 8.3037 | 23.11 B | 0.068 | 0.83 | 894.4 K |
| AER | Aercap Holdings N.V. | 17.6141 | 23.07 B | 0.1308 | 0.75 | 123.8 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 10.4543 | 22.41 B | 0.1266 | 1.23 | 617.23 K |
| RL | Ralph Lauren Corp | 60.3072 | 22.2 B | 1.1366 | 1.92 | 577.5 K |
| BCE | BCE Inc | 9.4443 | 22.18 B | 0.1154 | 1.24 | 536.5 K |
| MKL | Markel Corp | 479.49 | 22.16 B | 9.49 | 2.02 | 19.1 K |
| MTZ | Mastec Inc | 11.84 | 21.83 B | 0.22 | 1.89 | 162.2 K |
| BCH | Banco DE Chile ADR | 4.9232 | 20.73 B | 0.0547 | 1.12 | 55.12 K |
| TSN | Tyson Foods | 11.917 | 20.55 B | 0.2386 | 2.04 | 2.76 M |
| ESS | Essex Property Trust | 65.8652 | 19.83 B | 0.5505 | 0.84 | 84.1 K |
| CF | Cf Industries Holdings | 3.3818 | 19.02 B | 0.0909 | 2.76 | 4.66 M |
| ZBH | Zimmer Biomet Holdings | 66.4801 | 18.88 B | 0.4039 | 0.61 | 1.5 M |
| MGA | Magna International | 12.4763 | 18.83 B | 0.0966 | 0.78 | 3.03 M |
| ITT | ITT Inc | 14.5796 | 18.7 B | 0.1454 | 1.01 | 5.41 M |
| CNH | CNH Industrial N.V. | 4.6079 | 17.61 B | 0.0693 | 1.53 | 602.14 K |
| JHX | James Hardie Industries Se ADR | 4.7565 | 17.43 B | 0.0656 | 1.4 | 2 K |
| PKX | Posco ADR | 44.8339 | 17.33 B | 1.0036 | 2.29 | 657.9 K |
| CLH | Clean Harbors | 23.67 | 16.99 B | 0.645 | 2.8 | 698.73 K |
| NVR | NVR Inc | 643.00 | 16.87 B | 3.20 | 0.5 | 26.5 K |
| WCC | Wesco International | 60.3522 | 16.48 B | 0.5046 | 0.84 | 686.3 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 41.1088 | 16.21 B | 1.2233 | 3.07 | 1.68 K |
| KIM | Kimco Realty Corp | 17.9562 | 16.21 B | 0.1184 | 0.66 | 671.2 K |
| RBA | Ritchie Bros. Auctioneers Inc | 12.2127 | 16.18 B | 0.2809 | 2.35 | 184.8 K |
| RBC | Regal-Beloit Corp | 25.8782 | 15.98 B | 0.4462 | 1.75 | 217.6 K |
| TU | Telus Corp | 4.5627 | 15.78 B | 0.1227 | 2.76 | 228.4 K |
| GIB | CGI Group | 6.8809 | 15.38 B | 0.0695 | 1.02 | 23.8 K |
| DOC | Physicians Realty Trust | 8.3807 | 15.03 B | 0.1201 | 1.45 | 2.22 M |
| OHI | Omega Healthcare Investors | 4.1008 | 14.74 B | 0.031 | 0.76 | 257.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SDE | Spartan Delta Corp | 197.8438 | 24.2967 | 14 | 101 | |
| WRG | Western Energy Services Corp | 5472.00 | 576.00 | 11.76 | 1 | |
| FSY | Forsys Metals Corp | 4.40 | 0.45 | 11.39 | 1.47 M | |
| GAU | Galiano Gold Inc | 3.22 | 0.22 | 7.33 | 51.91 K | |
| WCP | Whitecap Resources Inc | 4.141 | 0.2823 | 7.32 | 1.8 K | |
| TVE | Tamarack Valley Energy Ltd | 8.3295 | 0.5206 | 6.67 | 14.35 K | |
| MAL | Magellan Aero | 9.7794 | 0.6041 | 6.58 | 209.42 K | |
| AIF | Altus Group Ltd | 4.5358 | 0.2603 | 6.09 | 57.64 K | |
| TC | Tucows Inc | 4.00 | 0.20 | 5.26 | 1 K | |
| AFN | Ag Growth International Inc | 6.0461 | 0.2666 | 4.61 | 13.1 K | |
| ERD | Erdene Resource Development Corp | 4.20 | 0.18 | 4.48 | 12.62 K | |
| ESM | Euro Sun Mining Inc | 13.2597 | 0.5449 | 4.29 | 4.86 K | |
| ALC | Algoma Central | 5.1988 | 0.2079 | 4.17 | 240 | |
| WPRT | Westport Fuel Systems Inc | 44.10 | 1.75 | 4.13 | 2.48 K | |
| CJR-B | Corus Entertainment Inc | 8.2227 | 0.3053 | 3.86 | 188.8 K | |
| SJ | Stella Jones Inc | 6.537 | 0.234 | 3.71 | 24.4 K | |
| YGR | Yangarra Resources Ltd | 4.20 | 0.15 | 3.7 | 5.93 K | |
| PTM | Platinum Group Metals Ltd | 214.00 | 7.00 | 3.38 | 578 | |
| AGF-B | AGF Management Limited | 8.6379 | 0.2816 | 3.37 | 102.43 K | |
| DCM | Data Communications Mgmt Corp | 229.1085 | 7.235 | 3.26 | 827 | |
| TAL | Petrotal Corp | 116.1325 | 3.5843 | 3.18 | 1.24 K | |
| TSL | Tree Island Steel Ltd | 4.9542 | 0.1345 | 2.79 | 67.64 K | |
| GSY | Goeasy Ltd | 8.925 | 0.2387 | 2.75 | 1.25 K | |
| WSP | WSP Global Inc | 6.504 | 0.1705 | 2.69 | 43.91 K | |
| IGM | Igm Financial Inc | 17.3923 | 0.4516 | 2.67 | 165.64 K | |
| CSCI | Cosciens Biopharma Inc | 420000.00 | 10200.00 | 2.49 | 2 | |
| ELR | Eastern Platinum Ltd | 12.90 | 0.30 | 2.38 | 1.37 M | |
| WJX | Wajax Corp | 7.9785 | 0.1843 | 2.36 | 122.72 K | |
| RFA | RFA Financial Inc. | 29.1053 | 0.6527 | 2.29 | 15.74 K | |
| BU | Burcon Nutrascience Corp | 38.048 | 0.8272 | 2.22 | 605 | |
| TCW | Trican Well | 12.6502 | 0.2712 | 2.19 | 173.11 K | |
| MEQ | Mainstreet Eq J | 14.0666 | 0.2992 | 2.17 | 31 K | |
| T | Telus Corp | 5.3982 | 0.1078 | 2.04 | 5.4 M | |
| RBA | Rb Global Inc | 13.74 | 0.2734 | 2.03 | 59.4 K | |
| MXG | Maxim Power Corp | 5.7158 | 0.1085 | 1.93 | 8.8 K | |
| ALA | AltaGas Ltd | 8.4719 | 0.157 | 1.89 | 101.14 K | |
| CSU | Constellation Software Inc | 16.3676 | 0.2913 | 1.81 | 6.07 K | |
| PBL | Pollard Banknote Ltd | 4.4423 | 0.0776 | 1.78 | 28.06 K | |
| BB | Blackberry Ltd | 51.6667 | 0.90 | 1.77 | 409.95 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8861 | 0.0673 | 1.76 | 3.42 K | |
| BTE | Baytex Energy Corp | 11.065 | 0.1808 | 1.66 | 203.59 K | |
| ACQ | Autocanada Inc | 4.3319 | 0.0707 | 1.66 | 7.2 K | |
| VET | Vermilion Energy Inc | 13.0693 | 0.21 | 1.63 | 127.6 K | |
| ARX | Arc Resources Ltd | 8.389 | 0.134 | 1.62 | 662.6 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.7956 | 0.1084 | 1.62 | 45 K | |
| CFP | Canfor Corp | 10.70 | 0.17 | 1.61 | 225.4 K | |
| NDM | Northern Dynasty Minerals Ltd | 9.55 | 0.15 | 1.6 | 86.8 K | |
| AQN | Algonquin Power and Utilities Corp | 3.1253 | 0.0481 | 1.56 | 184.23 K | |
| EQB | EQB Inc | 10.6928 | 0.1607 | 1.53 | 202 K | |
| VLN | Velan Inc Sv | 12.3246 | 0.1839 | 1.51 | 4.1 K | |
| MTY | Mty Food Group Inc | 5.363 | 0.08 | 1.51 | 9.7 K | |
| BBD-PB | Bombardier Inc Pref B | 4.3024 | 0.0628 | 1.48 | 1 K | |
| WN | George Weston Limited | 17.0144 | 0.2424 | 1.45 | 200.38 K | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2017 | 0.1569 | 1.42 | 168.59 K | |
| JAG | Jaguar Mining Inc | 5358.7744 | 74.1982 | 1.4 | 63.26 K | |
| GIL | Gildan Activewear Inc | 10.8589 | 0.1456 | 1.36 | 1.38 M | |
| MX | Methanex Corp | 19.0164 | 0.2537 | 1.35 | 219.24 K | |
| FTS | Fortis Inc | 14.1407 | 0.1882 | 1.35 | 176.6 K | |
| NA | National Bank of Canada | 14.6937 | 0.1898 | 1.31 | 1.94 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0039 | 0.0517 | 1.31 | 3.79 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7673 | 0.0479 | 1.29 | 5.3 K | |
| CG | Centerra Gold Inc | 5.3488 | 0.0656 | 1.24 | 109.6 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.6802 | 0.0435 | 1.2 | 21 K | |
| SAP | Saputo Inc | 6.4169 | 0.0758 | 1.2 | 209.2 K | |
| CJT | Cargojet Inc | 3.6866 | 0.0421 | 1.16 | 7.7 K | |
| MDI | Major Drilling Grp | 7.8006 | 0.0875 | 1.13 | 38.4 K | |
| RCH | Richelieu Hardware Ltd | 6.271 | 0.0653 | 1.05 | 19.39 K | |
| CAE | Cae Inc | 8.4973 | 0.0877 | 1.04 | 858.86 K | |
| OBE | Obsidian Energy Ltd | 253.05 | 2.59 | 1.03 | 527.78 K | |
| L | Loblaw CO | 6.3522 | 0.0644 | 1.02 | 1.11 M | |
| ATRL | Atkinsrealis Group Inc | 24.3542 | 0.2448 | 1.02 | 174.45 K | |
| CVG | Clairvest Group | 7.1967 | 0.0712 | 1 | 403 | |
| MTL | Mullen Group Ltd | 6.7147 | 0.065 | 0.98 | 235.6 K | |
| TCL-A | Transcontinental Inc | 7.9439 | 0.0768 | 0.98 | 47.73 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 9.2552 | 0.0881 | 0.96 | 11.8 K | |
| ALS | Altius Minerals Corp | 8.8554 | 0.0836 | 0.95 | 36.98 K | |
| TRP | TC Energy Corp | 14.7555 | 0.1386 | 0.95 | 1.39 M | |
| TA | Transalta Corp | 13.0303 | 0.1181 | 0.91 | 644.7 K | |
| RY | Royal Bank of Canada | 25.8406 | 0.2298 | 0.9 | 1.5 M | |
| MRE | Martinrea International Inc | 9.2778 | 0.0816 | 0.89 | 16.44 K | |
| GIB-A | CGI Inc | 7.8979 | 0.0694 | 0.89 | 861.9 K | |
| RVX | Resverlogix Corp | 14.4356 | 0.1245 | 0.87 | 235.44 K | |
| BCE-PZ | Bce Inc Pref Z | 8.6554 | 0.0745 | 0.87 | 1.42 K | |
| NPI | Northland Power Inc | 3.4357 | 0.0295 | 0.87 | 164.45 K | |
| EMP-A | Empire Company Limited | 10.1184 | 0.0843 | 0.84 | 90.3 K | |
| PPL | Pembina Pipeline Corp | 4.1074 | 0.0339 | 0.83 | 546.67 K | |
| BBD-A | Bombardier Inc | 94.25 | 0.75 | 0.8 | 41.41 K | |
| CM | Canadian Imperial Bank of Commerce | 19.0354 | 0.15 | 0.79 | 2.16 M | |
| TVA-B | TVA Group Inc | 14.1815 | 0.1115 | 0.79 | 5 K | |
| EMA | Emera Incorporated | 9.0862 | 0.0684 | 0.76 | 92.78 K | |
| LUN | Lundin Mining Corp | 11.1251 | 0.0785 | 0.71 | 1.54 M | |
| GDC | Genesis Land J | 3.2512 | 0.0222 | 0.69 | 9.39 K | |
| BCE | BCE Inc | 10.8423 | 0.0736 | 0.68 | 2.47 M | |
| FRU | Freehold Royalties Ltd | 3.0085 | 0.0204 | 0.68 | 171.29 K | |
| MATR | Mattr Corp | 18.4859 | 0.1245 | 0.68 | 196.93 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.3996 | 0.0427 | 0.67 | 54.02 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 5.0794 | 0.0318 | 0.63 | 44.2 K | |
| LNF | Leons Furniture | 6.2778 | 0.0393 | 0.63 | 780 | |
| ENB | Enbridge Inc | 7.936 | 0.0478 | 0.61 | 770.4 K | |
| CCA | Cogeco Communications Inc | 18.9512 | 0.1115 | 0.59 | 9.18 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 40.2916 | 50.14 B | 0.2094 | 0.52 | 389.2 K |
| BRDCY | Bridgestone Corporation | 6.4138 | 31.75 B | 0.07 | 1.1 | 394 |
| FTEG | For The Earth Corp | 120.1201 | 3.7 M | 30.03 | 33.33 | 2 |
| ITRO | Itronics Inc | 11.40 | 2.87 M | 1.40 | 14 | 4.44 K |
| ERHE | ERHC Energy Inc | 46.00 | 863.83 K | 4.00 | 9.52 | 1.54 M |
| NPHC | Nutra Pharma Corp | 4.80 | 715.97 K | 0.40 | 9.09 | 2.44 K |
| NEOM | NeoMedia Technologies Inc | 108.00 | 508.84 K | 3.00 | 2.86 | 1.74 K |
| DKAM | Drinks Americas Holdings Ltd | 8437.50 | 278.3 K | 749.6211 | 9.75 | 164 |
| REFG | Medical Cannabis Payment Solutions Inc | 3150.001 | 182.51 K | 450.00 | 16.67 | 3 |
| GLCO | Global Links Corp | 26000.00 | 126.26 K | 2000.00 | 8.33 | 125 K |
| GRLF | Green Leaf Innovations Inc | 13.75 | 93.04 K | 1.25 | 10 | 510 K |
| ENDO | Thermic Sciences International | 18.00 | 58.79 K | 2.60 | 16.88 | 2.94 K |
| KUBR | Kuber Resources Corporation | 580.00 | 47.27 K | 20.00 | 3.57 | 7 |
| REDFY | Rediff.com India Limited | 18.41 | 36.2 K | 0.40 | 2.22 | 163.82 K |
| CYPE | Century Petroleum Corp | 3.35 | 27.18 K | 0.20 | 6.35 | 243.68 K |
| XDSL | mPhase Technologies Inc | 775.00 | 16.8 K | 10.00 | 1.31 | 109 |
| CDVIQ | Cal Dive International Inc | 12.75 | 9.86 K | 0.35 | 2.82 | 747 K |
| CGIP | Celadon Group Inc | 16.4388 | 5.66 K | 0.1643 | 1.01 | 200 K |
| SNLP | Syntrol Corp | 18.00 | 4.45 K | 3.00 | 20 | 820 |
| CCHI | Cambridge Capital Holdings Inc | 23.00 | 4.17 K | 3.00 | 15 | 500 |
| CBKCQ | Christopher & Banks Corporation | 16.6215 | 3.86 K | 1.3447 | 8.8 | 4.11 M |
| TIXC | Tix Corporation | 3.4736 | 2.36 K | 0.1561 | 4.71 | 60.12 K |
| PRZM | Prism Technologies Group Inc | 3.21 | 1.01 K | 0.05 | 1.58 | 9.8 K |
| CYRNQ | CYRNQ | 65.4001 | 799 | 1.80 | 2.83 | 5.81 K |
| PRXIQ | Premier Exhibitions Inc | 64.70 | 491 | 2.60 | 4.19 | 14.73 K |
| YVRLF | Liquid Media Group Ltd. | 395.00 | 482 | 26.00 | 7.05 | 713 |
| SYNE | Synthesis Energy Systems Inc | 416.00 | 157 | 16.00 | 4 | 32 |
| PTRC | Petro River Oil Corp | 2200.00 | 800.00 | 57.14 | 1 | |
| BAJFF | Camrova Resources Inc | 23.65 | 1.472 | 6.64 | 1.12 K | |
| HMNY | Helios and Matheson Analytics Inc | 2035.1864 | 125.7028 | 6.58 | 3 | |
| RLBD | Real Brands Inc | 58.125 | 1.125 | 1.97 | 950 | |
| FRTD | Fortitude Group Inc | 9927.2725 | 190.9092 | 1.96 | 157.52 K | |
| ACUS | Acusphere Inc | 24.70 | 0.20 | 0.82 | 30.26 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VLX | Velox Energy Materials Inc. | 6.6643 | 1.2608 | 23.33 | 13.74 K | |
| USS | Uniserve Communications Corporation | 59.2105 | 9.2105 | 18.42 | 22 | |
| ICM | Iconic Minerals Ltd | 7.00 | 1.00 | 16.67 | 45.5 K | |
| PBM | Pacific Bay Minerals Ltd | 11.625 | 1.625 | 16.25 | 1.16 M | |
| WEB | Westbridge Energy Corporation | 203.6557 | 27.1541 | 15.38 | 12 | |
| EON | EON Lithium Corp. | 90.00 | 12.00 | 15.38 | 15 | |
| IQ | AirIQ Inc | 6.40 | 0.80 | 14.29 | 6.21 K | |
| WEC | Winchester Equity Corporation | 17.80 | 1.80 | 11.25 | 11.5 K | |
| FMN | Fidelity Minerals Corp | 273.7503 | 26.2501 | 10.61 | 33 | |
| MET | Metalore Resources Limited | 7.1208 | 0.5934 | 9.09 | 2 K | |
| MUR | Murchison Minerals Ltd | 90.00 | 7.50 | 9.09 | 316 | |
| FCI | First Canadian Graphite Inc. | 1440.00 | 120.00 | 9.09 | 8 | |
| PAR-H | Parent Capital Corp | 12.50 | 1.00 | 8.7 | 190 | |
| UCU | Ucore Rare Metals Inc | 13.00 | 1.00 | 8.33 | 62.45 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 52.4997 | 3.7499 | 7.69 | 74 | |
| HAWK | Hawkeye Gold & Diamond Inc | 135.00 | 9.00 | 7.14 | 87.25 K | |
| TUK | Tuktu Resources Ltd. | 3.84 | 0.24 | 6.67 | 975 | |
| AME | Abacus Mining & Exploration Corporation | 3.90 | 0.24 | 6.56 | 196.03 K | |
| YNV | Ynvisible Interactive Inc | 81.60 | 4.80 | 6.25 | 24 | |
| EGM | EnGold Mines Ltd | 8.5648 | 0.4605 | 5.68 | 9.82 K | |
| DCOP | District Copper Corp | 19.00 | 1.00 | 5.56 | 2.09 K | |
| MRZL | Mont Royal Resources Limited. | 9.0909 | 0.4662 | 5.41 | 9.16 K | |
| CUCU | Global Copper Corp. | 5.85 | 0.30 | 5.41 | 1.83 K | |
| NBY | Niobay Metals Inc | 4.00 | 0.20 | 5.26 | 41.7 K | |
| KRY | Koryx Copper Inc. | 300.00 | 15.00 | 5.26 | 23 | |
| LQWD | LQwD FinTech Corp | 113.4001 | 5.60 | 5.19 | 202 | |
| ANDC | Andina Copper Corporation | 137.50 | 6.25 | 4.76 | 1.63 K | |
| SAE | Sable Resources Ltd | 5.8422 | 0.2337 | 4.17 | 4.88 K | |
| ZYUS | ZYUS Life Sciences Corporation | 6.25 | 0.25 | 4.17 | 500 | |
| JSPX | JasperX Technologies Inc. | 750.00 | 30.00 | 4.17 | 225 | |
| BKM | Pacific Booker Minerals Inc | 7.70 | 0.30 | 4.05 | 454 | |
| LOD | Lode Gold Resources Inc. | 48.60 | 1.80 | 3.85 | 142 | |
| BQE | BQE Water Inc | 225.00 | 8.00 | 3.69 | 55.1 K | |
| CTEK | CLEANTEK Industries Inc | 36.4706 | 1.1765 | 3.33 | 85 | |
| PEX | Pacific Ridge Exploration Ltd | 62.00 | 2.00 | 3.33 | 271.1 K | |
| SLG | PetroTal Corp | 21.5202 | 0.6642 | 3.18 | 123.99 K | |
| GAMA | Gamma Resources Ltd. | 10.08 | 0.28 | 2.86 | 107 | |
| VMY-H | Voice Mobility International Inc | 12.25 | 0.25 | 2.08 | 360 | |
| LUCA | Luca Mining Corp. | 67.84 | 1.28 | 1.92 | 297 | |
| EMR | Emgold Mining Corporation | 285.00 | 5.00 | 1.79 | 87.5 K | |
| FUSE | Fuse Cobalt Inc | 650.00 | 10.00 | 1.56 | 20 | |
| RET-A | Reitmans (Canada) Limited | 11.9382 | 0.1562 | 1.33 | 49.22 K | |
| IDL | Imaging Dynamics Company Ltd | 870.8333 | 8.3333 | 0.97 | 2.32 K | |
| GBU | Gabriel Resources Ltd | 50.00 | 0.30 | 0.6 | 241.56 K |