Gainer Volumes for 10 January 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 10 January 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.4662 | 4.22 B | 0.7652 | 6.54 | 311.9 K |
| NHC | National Healthcare Corp | 31.8794 | 3.71 B | 0.4458 | 1.42 | 12.1 K |
| UUUU | Energy Fuels Inc | 167.405 | 3.47 B | 1.09 | 0.66 | 136 |
| NAK | Northern Dynasty Minerals | 7.10 | 930.12 M | 0.18 | 2.6 | 173.8 K |
| FRD | Friedman Industries Inc | 6.4833 | 306.83 M | 0.0893 | 1.4 | 38.9 K |
| GENC | Gencor Industries IN | 7.9667 | 278.94 M | 0.1334 | 1.7 | 24.63 K |
| LODE | Comstock Mining Inc | 170.0001 | 254.31 M | 5.0001 | 3.03 | 33 |
| CMT | Core Molding Technologies Inc | 9.0502 | 231.67 M | 0.089 | 0.99 | 68.2 K |
| PLG | Platinum Group Metals Ltd | 188.00 | 208.83 M | 12.00 | 6.82 | 245 |
| PLX | Protalix Biotherapeutics | 220.00 | 191.76 M | 35.00 | 18.92 | 20 |
| EP | Empire Petroleum Corp | 10.2079 | 126.54 M | 0.8877 | 9.52 | 523 |
| GLU | Gabelli Global Utility | 6.2222 | 114.52 M | 0.1019 | 1.66 | 10.9 K |
| TRT | Trio-Tech International | 5.7083 | 109.61 M | 0.0689 | 1.22 | 91 K |
| WYY | Widepoint Corp | 24.00 | 90.67 M | 1.10 | 4.8 | 31.06 K |
| BDL | Flanigan's Enterprises | 8.9295 | 86.58 M | 0.05 | 0.56 | 500 |
| DIT | Amcon Distributing Company | 15.709 | 66.11 M | 0.6644 | 4.42 | 8.5 K |
| CPHI | China Pharma Holdings | 220.00 | 42.95 M | 3.00 | 1.38 | 855 |
| COHN | Cohen & CO Inc | 224.5663 | 36.52 M | 2.3706 | 1.07 | 7.26 K |
| NNVC | Nanoviricides Inc | 56.00 | 33.4 M | 3.50 | 6.67 | 763 |
| IGC | India Globalization Capital Inc | 58.50 | 23.64 M | 0.50 | 0.86 | 6.26 K |
| UUU | Universal Security Instruments | 23.0546 | 19.53 M | 0.5305 | 2.36 | 7.9 K |
| REED | Reed's, Inc. | 1037.3683 | 11.82 M | 172.8947 | 20 | 46 |
| AMS | American Shared Hospital Services | 6.2993 | 10.05 M | 0.0492 | 0.79 | 800 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.1483 | 4.17 T | 0.0983 | 0.82 | 238.5 M |
| GOOG | Alphabet Inc Class C | 12.0915 | 4.14 T | 0.0978 | 0.82 | 239.63 M |
| MU | Micron Technology | 13.7223 | 1.03 T | 0.3901 | 2.93 | 15.02 M |
| AMD | Advanced Micro Devices | 20.01 | 766.37 B | 0.36 | 1.83 | 19.78 M |
| INTC | Intel Corp | 12.8679 | 487.01 B | 0.293 | 2.33 | 76.33 M |
| CSCO | Cisco Systems Inc | 18.4585 | 431.94 B | 0.1351 | 0.74 | 50.63 M |
| COST | Costco Wholesale | 37.281 | 413.99 B | 0.2603 | 0.7 | 3.84 M |
| AMAT | Applied Materials | 14.3603 | 393.97 B | 0.2132 | 1.51 | 30.42 M |
| LRCX | Lam Research Corp | 4.4742 | 388.57 B | 0.1291 | 2.97 | 41.62 M |
| KLAC | K L A-Tencor Corp | 27.7674 | 242.83 B | 0.4386 | 1.6 | 3.6 M |
| TXN | Texas Instruments | 18.1944 | 242.56 B | 0.3039 | 1.7 | 15.76 M |
| MRVL | Marvell Technology Inc | 17.7855 | 225.29 B | 0.9795 | 5.83 | 28.37 M |
| LIN | Linde Plc | 41.7617 | 221.87 B | 0.2219 | 0.53 | 1.32 M |
| PEP | Pepsico Inc | 36.4374 | 194.08 B | 0.4544 | 1.26 | 6.43 M |
| ADI | Analog Devices | 21.3823 | 178.04 B | 0.3667 | 1.74 | 4.15 M |
| QCOM | Qualcomm Inc | 24.4952 | 168.78 B | 0.4511 | 1.88 | 14.33 M |
| WDC | Western Digital Cp | 12.3512 | 144.29 B | 0.3366 | 2.8 | 5.7 M |
| VRTX | Vertex Pharmaceutic | 35.37 | 136.93 B | 1.50 | 4.43 | 2.37 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.8211 | 108.19 B | 0.1255 | 0.61 | 1.82 M |
| EQIX | Equinix Inc | 59.0193 | 106.82 B | 1.2343 | 2.14 | 514 K |
| INTU | Intuit Inc | 25.9395 | 98.98 B | 0.406 | 1.59 | 3.79 M |
| CME | CME Group Inc | 54.6733 | 97.4 B | 1.5196 | 2.86 | 4.26 M |
| MNST | Monster Beverage Cp | 3.1667 | 93.04 B | 0.1717 | 5.73 | 73.56 M |
| REGN | Regeneron Pharmaceuticals | 21.7729 | 85.11 B | 0.6456 | 3.06 | 586.5 K |
| MDLZ | Mondelez Intl Inc | 21.6834 | 81.86 B | 0.4651 | 2.19 | 5.46 M |
| SNPS | Synopsys Inc | 26.91 | 76.19 B | 0.28 | 1.05 | 841.35 K |
| WBD | Discovery Inc Series A | 16.63 | 70.78 B | 0.12 | 0.73 | 866.99 K |
| PCAR | Paccar Inc | 15.8699 | 67.87 B | 0.1377 | 0.88 | 11.2 M |
| MPWR | Monolithic Power Sys | 10.1077 | 64.41 B | 0.1281 | 1.28 | 90.5 K |
| TER | Teradyne Inc | 14.8966 | 59.9 B | 0.46 | 3.19 | 4.09 M |
| GRMN | Garmin Ltd | 28.2556 | 56.52 B | 0.1999 | 0.71 | 2.58 M |
| NDAQ | Nasdaq Inc | 9.2497 | 54.53 B | 0.3801 | 4.29 | 11.2 M |
| ADSK | Autodesk Inc | 42.72 | 53 B | 0.40 | 0.95 | 1.68 M |
| EA | Electronic Arts Inc | 52.1435 | 52.58 B | 0.952 | 1.86 | 2.42 M |
| XEL | XCEL Energy Inc | 11.5262 | 49.16 B | 0.0599 | 0.52 | 1.89 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.7098 | 47.22 B | 0.0632 | 1.12 | 2.21 M |
| EXC | Exelon Corp | 20.7828 | 46.42 B | 0.1813 | 0.88 | 4.12 M |
| TTWO | Take-Two Interactive Software | 16.7689 | 43.99 B | 0.37 | 2.26 | 3.13 M |
| ODFL | Old Dominion Freight Line Inc | 3.7137 | 42.53 B | 0.0283 | 0.77 | 2.66 M |
| MCHP | Microchip Technology | 10.0084 | 41.17 B | 0.1566 | 1.59 | 3.19 M |
| UAL | United Airlines Holdings Inc | 45.6817 | 36.26 B | 1.8796 | 4.29 | 6.64 M |
| STLD | Steel Dynamics Inc | 10.6718 | 31.39 B | 0.1409 | 1.34 | 1.61 M |
| BIDU | Baidu Inc ADR | 12.801 | 31.19 B | 0.429 | 3.47 | 37.85 M |
| ALNY | Alnylam Pharmaceuticals | 22.54 | 30.68 B | 0.32 | 1.44 | 503 K |
| CASY | Casey's General Stor | 20.338 | 30.65 B | 0.1764 | 0.87 | 191.03 K |
| ON | On Semiconductor | 8.35 | 29.09 B | 0.32 | 3.99 | 10.09 M |
| INSM | Insmed Inc | 12.60 | 27.32 B | 2.30 | 22.33 | 8.73 M |
| TSEM | Tower Semiconductor | 27.90 | 25.29 B | 0.60 | 2.2 | 6.25 K |
| TROW | T Rowe Price Group | 25.7317 | 23.93 B | 0.1467 | 0.57 | 1.05 M |
| PFG | Principal Financial Group Inc | 32.7008 | 23.67 B | 0.2106 | 0.65 | 597.9 K |
| UTHR | United Therapeutic | 27.57 | 22.35 B | 0.385 | 1.42 | 781.5 K |
| ENTG | Entegris Inc | 10.4842 | 22.1 B | 0.1053 | 1.01 | 658.24 K |
| FFIV | F5 Networks Inc | 39.425 | 21.39 B | 0.575 | 1.48 | 2.06 M |
| WWD | Woodward Inc | 17.1237 | 20.21 B | 0.204 | 1.21 | 89.96 K |
| SBAC | SBA Communications | 26.1922 | 19.15 B | 0.4587 | 1.78 | 1.16 M |
| MKSI | Mks Instruments Inc | 19.3254 | 19.06 B | 0.2214 | 1.16 | 489.3 K |
| NDSN | Nordson Corp | 19.9097 | 18.65 B | 0.1162 | 0.59 | 363.4 K |
| NWS | News Cp Cl B | 20.6491 | 18.25 B | 0.6145 | 3.07 | 6.73 M |
| LSCC | Lattice Semicond | 6.54 | 16.7 B | 0.06 | 0.93 | 503.96 K |
| AKAM | Akamai Technologies | 53.79 | 15.82 B | 1.12 | 2.13 | 3.74 M |
| NBIX | Neurocrine Bioscienc | 10.70 | 15.55 B | 0.25 | 2.39 | 1.95 M |
| LAMR | Lamar Advertis A | 36.2333 | 15.34 B | 0.9777 | 2.77 | 1.18 M |
| LECO | Lincoln Elec Hld | 21.6321 | 15.09 B | 0.1463 | 0.68 | 258.8 K |
| COO | Cooper Companies | 12.7046 | 14.85 B | 1.2683 | 11.09 | 21.94 M |
| REG | Regency Centers Corp | 35.9298 | 14.3 B | 0.5327 | 1.5 | 249.6 K |
| UHAL | A M E R C O | 7.6153 | 13.91 B | 0.0558 | 0.74 | 551 K |
| IESC | Ies Holdings | 19.99 | 13.61 B | 0.54 | 2.78 | 163.99 K |
| EXEL | Exelixis Inc | 9.86 | 13.3 B | 0.31 | 3.25 | 793.76 K |
| TXRH | Texas Roadhouse Inc | 10.626 | 13.21 B | 0.3325 | 3.23 | 903.63 K |
| BMRN | Biomarin Pharmaceuticals | 16.84 | 13.1 B | 0.21 | 1.26 | 1.49 M |
| CSGP | Costar Group Inc | 5.041 | 13.07 B | 0.042 | 0.84 | 1.32 M |
| SEIC | Sei Investments Company | 23.7801 | 12.91 B | 0.2558 | 1.09 | 669.05 K |
| AMKR | Amkor Technology | 9.8567 | 12.61 B | 0.1674 | 1.73 | 2.95 M |
| COKE | Coca Cola Bot Cons | 5.2846 | 12.49 B | 0.0706 | 1.35 | 158.06 K |
| TTMI | TTM Technologies | 10.51 | 12.05 B | 0.10 | 0.96 | 529.98 K |
| JKHY | Jack Henry & Assoc | 16.8047 | 11.73 B | 0.1089 | 0.65 | 306.6 K |
| AEIS | Advanced Energy | 18.5605 | 11.72 B | 0.2648 | 1.45 | 340.6 K |
| SMTC | Semtech Corp | 13.50 | 11.63 B | 0.15 | 1.12 | 2.94 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 20.161 | 11.52 B | 0.1747 | 0.87 | 2.75 M |
| TECH | Bio-Techne Cp | 11.9047 | 11.26 B | 0.0791 | 0.67 | 965.58 K |
| ALGN | Align Technology | 13.89 | 10.97 B | 0.19 | 1.39 | 541.46 K |
| CYTK | Cytokinetics | 50.22 | 10.73 B | 0.36 | 0.72 | 33.18 K |
| LFUS | Littelfuse Inc | 26.4539 | 10.46 B | 0.1874 | 0.71 | 91.05 K |
| WYNN | Wynn Resorts Ltd | 58.5653 | 10.26 B | 1.915 | 3.38 | 2.75 M |
| CGNX | Cognex Cp | 4.8371 | 10.05 B | 0.0463 | 0.97 | 736.8 K |
| RMBS | Rambus Inc | 18.95 | 9.96 B | 0.29 | 1.55 | 2.89 M |
| ZION | Zions Bancorp | 57.8254 | 9.91 B | 0.3368 | 0.59 | 578.8 K |
| IONS | Ionis Pharmaceuticals | 11.33 | 9.76 B | 0.12 | 1.07 | 645.7 K |
| SIRI | Sirius XM Holdings | 31.6197 | 9.57 B | 2.145 | 7.28 | 16.2 M |
| MTCH | Match Group Inc | 8.8269 | 9.41 B | 0.1866 | 2.16 | 15.66 M |
| FORM | Formfactor Inc | 42.06 | 9.04 B | 1.62 | 4.01 | 1.16 M |
| AAL | American Airlines Group | 55.5557 | 8.95 B | 0.971 | 1.78 | 3.89 M |
| QRVO | Qorvo Inc | 27.80 | 8.5 B | 0.68 | 2.51 | 2.45 M |
| SIMO | Silicon Motion Techn ADR | 12.6566 | 8.47 B | 0.4737 | 3.89 | 984.95 K |
| MORN | Morningstar Inc | 40.3412 | 8.16 B | 0.2659 | 0.66 | 50.7 K |
| ALKS | Alkermes Plc | 14.16 | 8.06 B | 0.24 | 1.72 | 1.87 M |
| SNEX | Stonex Group Inc | 7.0104 | 7.98 B | 0.4445 | 6.77 | 1.91 M |
| PPC | Pilgrim's Pride | 19.0278 | 7.44 B | 0.3052 | 1.63 | 712.8 K |
| SLAB | Silicon Labs Inc | 33.70 | 7.28 B | 0.65 | 1.97 | 913.61 K |
| GGAL | Grupo Fin Galicia ADR | 6.6879 | 6.95 B | 0.3153 | 4.95 | 212.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.1794 | 2.16 T | 0.0348 | 0.57 | 11.2 M |
| JPM | JP Morgan Chase & Company | 29.5597 | 934.49 B | 0.215 | 0.73 | 15.6 M |
| MRK | Merck & Company | 21.4867 | 367.58 B | 0.1169 | 0.55 | 7.95 M |
| HD | Home Depot | 24.3916 | 348.9 B | 0.282 | 1.17 | 15.32 M |
| PG | Procter & Gamble Company | 39.1509 | 332.32 B | 0.4631 | 1.2 | 8.14 M |
| MS | Morgan Stanley | 44.4999 | 326.11 B | 0.371 | 0.84 | 5.97 M |
| GS | Goldman Sachs Group | 152.0145 | 291.74 B | 2.9437 | 1.97 | 8.03 M |
| BHP | BHP Billiton Ltd ADR | 12.942 | 237.85 B | 0.065 | 0.5 | 5.49 M |
| TMO | Thermo Fisher Scientific Inc | 44.6457 | 232.03 B | 0.9366 | 2.14 | 4.5 M |
| MCD | McDonald's Corporation | 26.0101 | 190.45 B | 0.2762 | 1.07 | 6.37 M |
| SCHW | The Charles Schwab Corp | 14.8973 | 189.86 B | 0.1641 | 1.11 | 10.3 M |
| BLK | Blackrock Inc | 102.7297 | 185.19 B | 2.6477 | 2.65 | 293.8 K |
| WELL | Welltower Inc | 18.4915 | 171.06 B | 0.2612 | 1.43 | 403.6 K |
| BA | Boeing Company | 64.4779 | 170.01 B | 0.9173 | 1.44 | 3.96 M |
| CRM | Salesforce.com Inc | 9.912 | 169.33 B | 0.0665 | 0.68 | 3.58 M |
| SCCO | Southern Copper Corp | 7.6829 | 167.8 B | 0.1872 | 2.5 | 10.53 M |
| RIO | Rio Tinto Plc ADR | 15.0319 | 166.22 B | 0.2244 | 1.52 | 2.26 M |
| TJX | TJX Companies | 5.7084 | 155.42 B | 0.0426 | 0.75 | 6.93 M |
| DHR | Danaher Corp | 14.5759 | 151.78 B | 0.1016 | 0.7 | 4.21 M |
| PLD | Prologis Inc | 30.9561 | 136.75 B | 0.4474 | 1.47 | 396.8 K |
| LMT | Lockheed Martin Corp | 53.6837 | 131.89 B | 0.5562 | 1.05 | 1.31 M |
| GLW | Corning Inc | 12.4547 | 130.46 B | 0.3285 | 2.71 | 29.76 M |
| SPGI | S&P Global Inc | 48.11 | 127.4 B | 0.6318 | 1.33 | 1.08 M |
| SYK | Stryker Corp | 46.1416 | 125.7 B | 0.6164 | 1.35 | 1.99 M |
| BTI | British American Tobacco Industries ADR | 9.8096 | 122.22 B | 0.1782 | 1.85 | 192.2 K |
| LOW | Lowe's Companies | 23.1351 | 121.79 B | 0.4275 | 1.88 | 8.74 M |
| CVS | CVS Corp | 20.5315 | 119.78 B | 0.2032 | 1 | 10.27 M |
| MDT | Medtronic Inc | 34.6052 | 117.38 B | 0.2298 | 0.67 | 4.26 M |
| MO | Altria Group | 30.5815 | 111.77 B | 0.3669 | 1.21 | 11.72 M |
| ACN | Accenture Plc | 26.1602 | 110.98 B | 0.1541 | 0.59 | 2.4 M |
| GD | General Dynamics Corp | 51.1041 | 104.45 B | 0.6316 | 1.25 | 1.59 M |
| FCX | Freeport-Mcmoran Inc | 18.2877 | 99.71 B | 0.4435 | 2.49 | 12.43 M |
| PWR | Quanta Services | 19.4251 | 99.6 B | 0.5513 | 2.92 | 1.14 M |
| TT | Trane Technologies Plc | 18.3646 | 99.25 B | 0.1495 | 0.82 | 3.07 M |
| MCK | Mckesson Corp | 44.7348 | 97.79 B | 0.6212 | 1.41 | 2.48 M |
| PNC | PNC Bank | 43.2395 | 96.41 B | 0.2365 | 0.55 | 1.26 M |
| WM | Waste Management | 22.067 | 89.9 B | 0.5956 | 2.77 | 2.57 M |
| ICE | Intercontinental Exchange | 23.083 | 89.04 B | 1.8091 | 8.5 | 26.27 M |
| JCI | Johnson Controls Intl | 4.7985 | 86.72 B | 0.058 | 1.22 | 1.94 M |
| MCO | Moody's Corp | 54.984 | 86.38 B | 0.5744 | 1.06 | 843.5 K |
| SHW | Sherwin-Williams Company | 16.4023 | 84.22 B | 0.1899 | 1.17 | 2.03 M |
| SPG | Simon Property Group | 42.7342 | 83.48 B | 0.7425 | 1.77 | 1.15 M |
| ITW | Illinois Tool Works Inc | 29.3962 | 80.52 B | 0.1759 | 0.6 | 2.73 M |
| NOC | Northrop Grumman Corp | 41.0904 | 80.1 B | 0.3411 | 0.84 | 1.14 M |
| DLR | Digital Realty Trust | 16.2323 | 73.19 B | 0.2164 | 1.35 | 337 K |
| CI | Cigna Corp | 38.6376 | 72.51 B | 0.2341 | 0.61 | 1.37 M |
| BSX | Boston Scientific Corp | 17.83 | 71.55 B | 0.23 | 1.31 | 18.98 M |
| CL | Colgate-Palmolive Company | 20.8989 | 71.51 B | 0.1139 | 0.55 | 3.16 M |
| WPM | Wheaton Precious Metals | 7.6109 | 68.24 B | 0.1403 | 1.88 | 2.62 M |
| URI | United Rentals | 24.3675 | 68.17 B | 0.1937 | 0.8 | 773.5 K |
| APD | Air Products and Chemicals | 50.765 | 66.88 B | 0.4081 | 0.81 | 871.5 K |
| CRH | CRH Plc ADR | 21.7935 | 61.93 B | 0.3757 | 1.75 | 173.2 K |
| RELX | Relx Plc ADR | 5.1062 | 61.69 B | 0.0533 | 1.05 | 72 K |
| TFC | Truist Financial Corp | 20.394 | 61.36 B | 0.1053 | 0.52 | 1.39 M |
| GWW | W.W. Grainger | 51.3036 | 61.25 B | 0.3562 | 0.7 | 403.2 K |
| VALE | Vale S.A. ADR | 4.9373 | 60.56 B | 0.1288 | 2.68 | 18.59 M |
| PSA | Public Storage | 50.6386 | 60.27 B | 1.1276 | 2.28 | 1.13 M |
| MET | Metlife Inc | 40.0346 | 59.39 B | 0.6071 | 1.54 | 3.61 M |
| AFL | Aflac Inc | 14.6849 | 58.24 B | 0.1735 | 1.2 | 4.04 M |
| CAH | Cardinal Health | 29.5112 | 53.13 B | 0.2515 | 0.86 | 1.56 M |
| BDX | Becton Dickinson and Company | 39.6808 | 51.11 B | 0.293 | 0.74 | 1.78 M |
| STT | State Street Corp | 45.8211 | 50.29 B | 0.3828 | 0.84 | 1.57 M |
| ETR | Entergy Corp | 21.1845 | 50.09 B | 0.2188 | 1.04 | 1.35 M |
| WAB | Wabtec Corp | 13.5485 | 49.37 B | 0.1067 | 0.79 | 678 K |
| STM | Stmicroelectronics N.V. ADR | 12.4642 | 44.56 B | 0.1687 | 1.37 | 1.18 M |
| CBRE | CBRE Group Inc | 34.25 | 43.95 B | 0.28 | 0.82 | 2 M |
| LYV | Live Nation Entertainment | 23.60 | 42.4 B | 0.18 | 0.77 | 249.1 K |
| PRU | Prudential Financial Inc | 43.8788 | 41.6 B | 0.535 | 1.23 | 2.53 M |
| YUM | Yum! Brands | 17.8713 | 41.57 B | 0.1678 | 0.95 | 3.69 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 26.2497 | 40.44 B | 0.4522 | 1.75 | 1.56 M |
| WAT | Waters Corp | 51.90 | 39.73 B | 0.76 | 1.49 | 649.4 K |
| PCG | Pacific Gas & Electric Company | 30.5985 | 39.55 B | 0.4057 | 1.34 | 3.01 M |
| MTB | M&T Bank Corp | 68.5358 | 34.53 B | 0.9609 | 1.42 | 609.7 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 23.6232 | 33.77 B | 0.1661 | 0.71 | 62.6 K |
| RJF | Raymond James Financial | 15.5174 | 33.11 B | 0.1545 | 1.01 | 546 K |
| CCI | Crown Castle International Corp | 20.4247 | 32.95 B | 0.4155 | 2.08 | 1.81 M |
| EXR | Extra Space Storage Inc | 8.6269 | 32.5 B | 0.0751 | 0.88 | 374.7 K |
| TECK | Teck Resources Ltd | 24.5705 | 32.46 B | 0.7661 | 3.22 | 382 K |
| MLM | Martin Marietta Materials | 80.8995 | 31.55 B | 0.4734 | 0.59 | 379.8 K |
| LVS | Las Vegas Sands | 65.1288 | 29.77 B | 6.6072 | 11.29 | 5.52 M |
| ATI | Allegheny Technologies Inc | 73.8459 | 28.49 B | 0.8663 | 1.19 | 2.01 M |
| CNP | Centerpoint Energy Inc | 7.9304 | 26.48 B | 0.0425 | 0.54 | 1.68 M |
| AVB | Avalonbay Communities | 65.52 | 26.28 B | 0.9778 | 1.51 | 1.36 M |
| TS | Tenaris S.A. ADR | 28.2129 | 26.12 B | 1.2335 | 4.57 | 3.24 M |
| EQR | Equity Residential | 21.4232 | 24.88 B | 0.3334 | 1.58 | 1.63 M |
| FICO | Fair Isaac and Company | 39.8093 | 24.83 B | 0.3417 | 0.87 | 302.5 K |
| OMC | Omnicom Group Inc | 30.2815 | 24.82 B | 0.2447 | 0.81 | 2.13 M |
| CRS | Carpenter Technology Corp | 35.7006 | 24.3 B | 0.9343 | 2.69 | 708.8 K |
| NRG | NRG Energy | 20.8321 | 24.25 B | 0.2195 | 1.06 | 2.69 M |
| AER | Aercap Holdings N.V. | 20.1139 | 23.07 B | 0.3076 | 1.55 | 555.8 K |
| STZ | Constellation Brands Inc | 21.055 | 22.91 B | 0.2281 | 1.1 | 2.6 M |
| L | Loews Corp | 37.1975 | 22.63 B | 0.2154 | 0.58 | 2.57 M |
| MKL | Markel Corp | 487.20 | 22.16 B | 4.00 | 0.83 | 37.8 K |
| THC | Tenet Healthcare Corp | 29.04 | 21.95 B | 0.32 | 1.11 | 774.75 K |
| CDE | Coeur Mining Inc | 42.60 | 21.7 B | 0.60 | 1.43 | 674.9 K |
| IFF | International Flavors & Fragrances | 31.9862 | 21.28 B | 0.2064 | 0.65 | 361.9 K |
| FIS | Fidelity National Information Services | 17.0278 | 20.97 B | 0.1401 | 0.83 | 752.4 K |
| TSN | Tyson Foods | 11.6503 | 20.55 B | 0.1965 | 1.72 | 1.67 M |
| NI | NiSource Inc | 4.3634 | 19.97 B | 0.0294 | 0.68 | 3.74 M |
| ESS | Essex Property Trust | 67.7702 | 19.83 B | 1.243 | 1.87 | 90.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 11.8319 | 1.2742 | 12.07 | 10.56 K | |
| CSU | Constellation Software Inc | 17.8383 | 1.2741 | 7.69 | 8.11 K | |
| FM | First Quantum Minerals Ltd | 10.601 | 0.556 | 5.54 | 4.92 M | |
| LUN | Lundin Mining Corp | 10.4314 | 0.5471 | 5.54 | 2.45 M | |
| AIM | Aimia Inc | 16.2253 | 0.8306 | 5.4 | 1.92 M | |
| MRD | Melcor Dev | 8.4455 | 0.4307 | 5.37 | 35.21 K | |
| PTM | Platinum Group Metals Ltd | 221.00 | 11.00 | 5.24 | 382 | |
| MEQ | Mainstreet Eq J | 13.6975 | 0.6684 | 5.13 | 52.6 K | |
| IMP | Intermap Tech Corp | 58.30 | 2.80 | 5.05 | 1.43 K | |
| EDR | Endeavour Silver Corp | 3.6001 | 0.1636 | 4.76 | 188.07 K | |
| TECK-A | Teck Resources Limited | 30.6238 | 1.3607 | 4.65 | 8.9 K | |
| GSY | Goeasy Ltd | 9.2234 | 0.4069 | 4.62 | 570 | |
| SKE | Skeena Resources Ltd | 50.00 | 2.00 | 4.17 | 1.17 K | |
| AIF | Altus Group Ltd | 4.7218 | 0.1835 | 4.04 | 44.78 K | |
| WCN | Waste Connections Inc | 22.6004 | 0.8607 | 3.96 | 78.22 K | |
| MAI | Mining Americas Inc. | 135.00 | 5.00 | 3.85 | 183 | |
| CVG | Clairvest Group | 7.1967 | 0.2422 | 3.48 | 5.04 K | |
| GFP | Greenfirst Forest Products Inc | 14.0351 | 0.4678 | 3.45 | 2.61 K | |
| QTRH | Quarterhill Inc | 3.6573 | 0.1189 | 3.36 | 670.01 K | |
| TECK-B | Teck Resources Limited | 28.888 | 0.922 | 3.3 | 3.56 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.0185 | 0.3131 | 3.23 | 1.3 K | |
| BB | Blackberry Ltd | 52.9567 | 1.62 | 3.16 | 962.03 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.8899 | 0.2367 | 3.09 | 727.5 K | |
| EXE | Extendicare Inc | 3.4908 | 0.1033 | 3.05 | 449.52 K | |
| MATR | Mattr Corp | 18.0246 | 0.5271 | 3.01 | 94.29 K | |
| MFI | Maple Leaf Foods | 7.37 | 0.2148 | 3 | 105.17 K | |
| TCL-B | Transcontinental Inc | 8.3932 | 0.2422 | 2.97 | 1 K | |
| TC | Tucows Inc | 4.16 | 0.12 | 2.97 | 16 K | |
| MX | Methanex Corp | 20.5388 | 0.5899 | 2.96 | 295.88 K | |
| CSCI | Cosciens Biopharma Inc | 294600.00 | 8400.00 | 2.94 | 5 | |
| HBM | Hudbay Minerals Inc | 19.6526 | 0.5508 | 2.88 | 1.62 M | |
| DII-B | Dorel Industries Inc | 8.7119 | 0.241 | 2.85 | 102.78 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.2089 | 0.1987 | 2.83 | 63.37 K | |
| LGO | Largo Resources Ltd | 37.00 | 1.00 | 2.78 | 8.32 K | |
| CCA | Cogeco Communications Inc | 19.9548 | 0.5164 | 2.66 | 50.88 K | |
| WFG | West Fraser Timber CO Ltd | 18.5498 | 0.4799 | 2.66 | 142.6 K | |
| CGY | Calian Group Ltd | 5.7246 | 0.1479 | 2.65 | 5.8 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.38 | 0.21 | 2.57 | 97.2 K | |
| CFP | Canfor Corp | 11.71 | 0.29 | 2.54 | 593 K | |
| PPL | Pembina Pipeline Corp | 4.1387 | 0.1021 | 2.53 | 336.73 K | |
| WPK | Winpak Ltd | 7.2777 | 0.1775 | 2.5 | 11.2 K | |
| FLNT | Flint Corp | 199.9683 | 4.6427 | 2.38 | 2.35 K | |
| TAL | Petrotal Corp | 124.7349 | 2.8675 | 2.35 | 695 | |
| CGX | Cineplex Inc | 6.5913 | 0.1487 | 2.31 | 49.24 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.4865 | 0.166 | 2.27 | 153.7 K | |
| WPM | Wheaton Precious Metals Corp | 8.9411 | 0.1961 | 2.24 | 1.05 M | |
| RCI-B | Rogers Communications Inc | 18.0643 | 0.3929 | 2.22 | 1.35 M | |
| SAP | Saputo Inc | 6.5169 | 0.1413 | 2.22 | 454.4 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3157 | 0.0689 | 2.12 | 1.2 K | |
| LGD | Liberty Gold Corp | 38.44 | 0.76 | 2.02 | 111.66 K | |
| ADEN | Adentra Inc | 3.1252 | 0.0581 | 1.89 | 6.24 K | |
| GIL | Gildan Activewear Inc | 11.4239 | 0.2047 | 1.82 | 765.6 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 18.5863 | 0.3173 | 1.74 | 134.8 K | |
| RUS | Russel Metals | 8.2987 | 0.1405 | 1.72 | 245.2 K | |
| EDV | Endeavour Mining Corp | 49.2674 | 0.8249 | 1.7 | 1.12 K | |
| CJT | Cargojet Inc | 3.7013 | 0.0596 | 1.64 | 15.06 K | |
| AC | Air Canada | 18.25 | 0.28 | 1.56 | 737.84 K | |
| RCI-A | Rogers Communications Inc | 20.9719 | 0.3154 | 1.53 | 7.97 K | |
| GIB-A | CGI Inc | 8.0465 | 0.1189 | 1.5 | 806.87 K | |
| LFE | Canadian Life Companies Split Corp | 5.617 | 0.0817 | 1.48 | 18.93 K | |
| SDE | Spartan Delta Corp | 242.966 | 3.4709 | 1.45 | 28 | |
| EMP-A | Empire Company Limited | 10.0196 | 0.1421 | 1.44 | 87.3 K | |
| LNR | Linamar Corp | 11.1336 | 0.1568 | 1.43 | 44.05 K | |
| BLX | Boralex Inc | 6.4801 | 0.0905 | 1.42 | 6.92 K | |
| CAE | Cae Inc | 9.4229 | 0.1277 | 1.37 | 3.14 M | |
| MRU | Metro Inc | 9.0909 | 0.1228 | 1.37 | 562.89 K | |
| S | Sherritt Intl Rv | 9.6348 | 0.123 | 1.29 | 548.96 K | |
| FTS | Fortis Inc | 13.3637 | 0.1689 | 1.28 | 417.72 K | |
| TPX-B | Molson Coors Canada Inc | 28.9783 | 0.3566 | 1.25 | 11.57 K | |
| WTE | Westshore Terminals Investment Corp | 3.4785 | 0.0412 | 1.2 | 175.97 K | |
| TSL | Tree Island Steel Ltd | 5.2954 | 0.0609 | 1.16 | 12.39 K | |
| GDL | Goodfellow Inc | 5.7661 | 0.0652 | 1.14 | 1.8 K | |
| NPI | Northland Power Inc | 3.5937 | 0.0406 | 1.14 | 93.06 K | |
| NOA | North American Construction Group Ltd | 14.623 | 0.1639 | 1.13 | 39.8 K | |
| EQB | EQB Inc | 11.4246 | 0.1142 | 1.01 | 63.4 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3616 | 0.1103 | 0.98 | 6.74 K | |
| III | Imperial Metals Corp | 5.275 | 0.05 | 0.96 | 14.19 K | |
| EMA | Emera Incorporated | 9.0902 | 0.0844 | 0.94 | 326.44 K | |
| ESI | Ensign Energy Services Inc | 4.5856 | 0.0424 | 0.93 | 229.3 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.3543 | 0.0748 | 0.9 | 1.13 K | |
| CJR-B | Corus Entertainment Inc | 8.8254 | 0.0769 | 0.88 | 468.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 43.9062 | 0.3772 | 0.87 | 508.8 K | |
| TCW | Trican Well | 11.0854 | 0.0946 | 0.86 | 288.83 K | |
| CSH-UN | Chartwell Retirement Residences | 4.4899 | 0.0379 | 0.85 | 370.18 K | |
| PAAS | Pan American Silver Corp | 20.7724 | 0.1722 | 0.84 | 188.92 K | |
| GWO | Great-West Lifeco Inc | 13.6411 | 0.1126 | 0.83 | 1.59 M | |
| MTL | Mullen Group Ltd | 6.5473 | 0.051 | 0.79 | 110.2 K | |
| VET | Vermilion Energy Inc | 11.7568 | 0.0867 | 0.74 | 329.1 K | |
| LB | Laurentian Bank | 12.2659 | 0.0874 | 0.72 | 66.59 K | |
| MAL | Magellan Aero | 10.6479 | 0.0756 | 0.72 | 27.87 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.381 | 0.0237 | 0.71 | 44.02 K | |
| QBR-B | Quebecor Inc | 6.872 | 0.0479 | 0.7 | 198.8 K | |
| RBA | Rb Global Inc | 14.3497 | 0.0986 | 0.69 | 6.7 K | |
| IFP | Interfor Corp | 6.8551 | 0.0469 | 0.69 | 237.4 K | |
| CGO | Cogeco Inc Sv | 17.7438 | 0.1183 | 0.67 | 15.38 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.8788 | 0.0258 | 0.67 | 86.52 K | |
| CFW | Calfrac Well Services Ltd | 490.75 | 3.25 | 0.67 | 5.15 K | |
| CSW-B | Corby Spirit and Wine Limited | 7.6088 | 0.0489 | 0.65 | 6.25 K | |
| TRZ | Transat At Inc | 30.6693 | 0.1935 | 0.63 | 122.68 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.9603 | 0.0622 | 0.63 | 364.78 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 7.8278 | 9.5 M | 0.2027 | 2.66 | 29.13 K |
| SEEK | TheDirectory.com Inc | 61.00 | 1.45 M | 4.50 | 7.96 | 257 |
| FCGD | First Colombia Gold Corp | 13500.00 | 978.13 K | 100.00 | 0.75 | 3 |
| NPHC | Nutra Pharma Corp | 4.60 | 715.97 K | 0.20 | 4.55 | 97 |
| GRLF | Green Leaf Innovations Inc | 17.50 | 93.04 K | 3.75 | 27.27 | 83.23 K |
| ENDO | Thermic Sciences International | 13.80 | 58.79 K | 2.20 | 18.97 | 6.38 K |
| KUBR | Kuber Resources Corporation | 619.00 | 47.27 K | 19.00 | 3.17 | 10 |
| REDFY | Rediff.com India Limited | 17.83 | 36.2 K | 0.10 | 0.56 | 155.84 K |
| WNBD | Winning Brands Corporation | 9.00 | 27.12 K | 0.50 | 5.88 | 304 |
| XDSL | mPhase Technologies Inc | 885.00 | 16.8 K | 45.00 | 5.36 | 150 |
| CGNH | CardioGenics Holdings Inc | 3.60 | 9.61 K | 0.12 | 3.45 | 14.63 K |
| CGLO | Hash Labs Inc | 2240.00 | 7.64 K | 40.00 | 1.82 | 89.52 K |
| ACAI | Safeplus International Holdings Limited | 58.00 | 5.08 K | 1.00 | 1.75 | 1.97 K |
| PRZM | Prism Technologies Group Inc | 4.00 | 1.01 K | 0.20 | 5.26 | 34.77 K |
| PRXIQ | Premier Exhibitions Inc | 80.40 | 491 | 11.40 | 16.52 | 117.34 K |
| PARD | Poniard Pharmaceuticals Inc | 212.40 | 149 | 11.60 | 5.78 | 1.31 K |
| NSPT | Newron Sport | 375.00 | 112 | 150.00 | 66.67 | 7 |
| FWDG | FutureWorld Corp | 8.00 | 1.60 | 25 | 122.81 K | |
| GNCP | GNCC Capital Inc | 3.15 | 0.45 | 16.67 | 2.35 K | |
| WWPW | Wind Works Power Corp | 4.499 | 0.499 | 12.48 | 9.41 K | |
| IDGC | ID Global Corporation | 314.88 | 7.68 | 2.5 | 3.55 K | |
| ESINQ | ITT Educational Services Inc | 69.40 | 0.53 | 0.77 | 149.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AFCC-H | Automotive Finco Corp | 3.7658 | 0.9414 | 33.33 | 8.33 K | |
| GDP | Golden Pursuit Resources Ltd | 4.80 | 0.80 | 20 | 40 K | |
| BCU | Bell Copper Corporation | 4.00 | 0.65 | 19.4 | 29.5 K | |
| TUF | Honey Badger Silver Inc | 4.00 | 0.5714 | 16.67 | 875 | |
| LA | Los Andes Copper Ltd | 6.90 | 0.90 | 15 | 30 K | |
| STS | South Star Mining Corp | 40.5001 | 4.50 | 12.5 | 11 | |
| EGM | EnGold Mines Ltd | 10.5909 | 0.921 | 9.52 | 13.67 K | |
| LMR | Lomiko Metals Inc | 12.25 | 1.00 | 8.89 | 1.2 K | |
| FUSE | Fuse Cobalt Inc | 630.00 | 50.00 | 8.62 | 20 | |
| SIEN | Sienna Resources Inc. | 64.00 | 5.00 | 8.47 | 1.72 M | |
| BMM | Black Mammoth Metals Corporation | 16.00 | 1.20 | 8.11 | 313 | |
| PINK | Perimeter Medical Imaging AI Inc | 4.20 | 0.30 | 7.69 | 167 | |
| CMIL | Capella Minerals Limited | 31.50 | 2.10 | 7.14 | 200 | |
| VAX | Vantex Resources Ltd | 7.50 | 0.50 | 7.14 | 4.13 K | |
| WINS | Winshear Gold Corp | 29.6003 | 1.85 | 6.67 | 727 | |
| ICM | Iconic Minerals Ltd | 7.00 | 0.40 | 6.06 | 8 K | |
| GCOM | Green Shift Commodities Ltd. | 71.00 | 4.00 | 5.97 | 11.85 K | |
| KRY | Koryx Copper Inc. | 270.00 | 15.00 | 5.88 | 44 | |
| GRDM | Grid Metals Corp | 5.50 | 0.30 | 5.77 | 12.09 K | |
| SAE | Sable Resources Ltd | 5.7643 | 0.3116 | 5.71 | 359 | |
| JJ | Jackpot Digital Inc | 152.00 | 8.00 | 5.56 | 200 | |
| GIGA | Giga Metals Corporation | 8.00 | 0.40 | 5.26 | 2.45 K | |
| ATOM | Atomic Minerals Corp | 179.9995 | 8.9999 | 5.26 | 3 | |
| USS | Uniserve Communications Corporation | 57.8947 | 2.6315 | 4.76 | 133 | |
| BKM | Pacific Booker Minerals Inc | 8.20 | 0.35 | 4.46 | 6.4 K | |
| RECO | Reconnaissance Energy Africa Ltd | 5.00 | 0.20 | 4.17 | 2.1 K | |
| DTWO | D2 Lithium Corp. | 5.40 | 0.20 | 3.85 | 4.25 K | |
| MPH | Medicure Inc | 22.05 | 0.75 | 3.52 | 344.38 K | |
| CLM | Enduro Metals Corporation | 7.40 | 0.20 | 2.78 | 13.5 K | |
| NQC | Nordique Critical Metals Inc. | 7.40 | 0.20 | 2.78 | 13.5 K | |
| JEC | Jura Energy Corporation | 7.60 | 0.20 | 2.7 | 6.04 K | |
| RME | Roland Mineral Enterprises Corp. | 4.62 | 0.12 | 2.67 | 96.23 K | |
| RET-A | Reitmans (Canada) Limited | 11.7187 | 0.3038 | 2.66 | 103.62 K | |
| GRZ | Gold Reserve Inc | 3.5386 | 0.0845 | 2.45 | 44.8 K | |
| SLG | PetroTal Corp | 23.1143 | 0.5313 | 2.35 | 69.46 K | |
| IDL | Imaging Dynamics Company Ltd | 875.00 | 16.6667 | 1.94 | 72 | |
| CKG | Chesapeake Gold Corp | 4.85 | 0.08 | 1.68 | 5.6 K | |
| ABM | Athabasca Minerals Inc | 390.00 | 6.00 | 1.56 | 71.35 K |