Gainer Volumes for 5 February 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 5 February 2007 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 | 25.178 | 68.05 B | 0.2478 | 0.99 | 118.9 K |
| GSAT | Globalstar | 217.20 | 10.62 B | 5.25 | 2.48 | 14.3 K |
| USAS | Americas Silver Corp | 42.00 | 1.78 B | 0.60 | 1.45 | 390 |
| VKI | Invesco Advantage Muni Income Trust II | 4.1317 | 393.6 M | 0.0482 | 1.18 | 193.3 K |
| CIX | Compx International Inc | 7.3166 | 388.11 M | 0.0684 | 0.94 | 3.9 K |
| GTE | Gran Tierra Energy Inc | 15.10 | 345.31 M | 0.50 | 3.42 | 11.11 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.15 | 333.85 M | 0.14 | 2.79 | 410.6 K |
| ACU | Acme United Corp | 10.1519 | 238.08 M | 0.4428 | 4.56 | 7.5 K |
| ESP | Espey Mfg. & Electronics | 6.4029 | 180.36 M | 0.0524 | 0.83 | 1.2 K |
| INTT | Intest Corp | 4.3222 | 156.09 M | 0.0676 | 1.59 | 16.03 K |
| BCV | Bancroft Convertible Fund | 5.2968 | 139.34 M | 0.053 | 1.01 | 13.3 K |
| TRT | Trio-Tech International | 5.7599 | 109.61 M | 0.0663 | 1.16 | 57.6 K |
| WYY | Widepoint Corp | 20.40 | 90.67 M | 0.40 | 2 | 20.4 K |
| BDL | Flanigan's Enterprises | 9.9894 | 86.58 M | 0.0835 | 0.84 | 3.3 K |
| FSI | Flexible Solutions International Inc | 3.3464 | 67.56 M | 0.0753 | 2.3 | 15.5 K |
| DIT | Amcon Distributing Company | 22.8723 | 66.11 M | 2.4056 | 11.75 | 33.9 K |
| CPHI | China Pharma Holdings | 222.00 | 42.95 M | 3.00 | 1.37 | 209 |
| JOB | General Employment Enterprises | 22.3325 | 26.85 M | 0.3254 | 1.48 | 5.9 K |
| CVM | Cel-Sci Corp | 6375.00 | 25.52 M | 300.00 | 4.94 | 123 |
| CKX | Ckx Lands | 9.8779 | 21.76 M | 0.1462 | 1.5 | 1.1 K |
| RCG | Renaissance Capital Growth & Income Fund III | 8.4645 | 20.36 M | 0.3564 | 4.4 | 22.9 K |
| MXC | Mexco Energy Corp | 6.0957 | 20.22 M | 0.0485 | 0.8 | 100 |
| INUV | Inuvo Inc | 364.00 | 11.9 M | 24.00 | 7.06 | 4.98 K |
| BGI | Birks Group Inc | 7.17 | 7.46 M | 0.06 | 0.84 | 300 |
| TPHS | Trinity Pl Hlds Inc | 18.606 | 1.77 M | 0.2214 | 1.2 | 13.26 K |
| IPB | Merrill Lynch & Company | 6.9272 | 0.156 | 2.3 | 1.1 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTC | Intel Corp | 12.7922 | 487.01 B | 0.0977 | 0.77 | 63.23 M |
| CSCO | Cisco Systems Inc | 17.7055 | 431.94 B | 0.2381 | 1.36 | 61.12 M |
| LRCX | Lam Research Corp | 3.9393 | 388.57 B | 0.0569 | 1.47 | 46.77 M |
| KLAC | K L A-Tencor Corp | 27.4304 | 242.83 B | 0.6899 | 2.58 | 8.85 M |
| TXN | Texas Instruments | 19.6217 | 242.56 B | 0.1242 | 0.64 | 16.18 M |
| AMGN | Amgen Inc | 47.2407 | 234.65 B | 0.2638 | 0.56 | 9.18 M |
| QCOM | Qualcomm Inc | 24.0886 | 168.78 B | 0.4575 | 1.94 | 18.37 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.5469 | 108.19 B | 0.1115 | 0.55 | 710.1 K |
| INTU | Intuit Inc | 27.8635 | 98.98 B | 0.3442 | 1.25 | 2.36 M |
| MAR | Marriot International | 39.4432 | 92.99 B | 0.4555 | 1.17 | 1.96 M |
| CTAS | Cintas Corp | 8.0284 | 81.44 B | 0.0581 | 0.73 | 3.16 M |
| AEP | American Electric Power Company | 21.0118 | 68.43 B | 0.1882 | 0.9 | 1.54 M |
| MPWR | Monolithic Power Sys | 11.2868 | 64.41 B | 0.2563 | 2.32 | 279.3 K |
| COHR | Coherent Inc | 14.6873 | 56.74 B | 0.3909 | 2.73 | 842 K |
| ADSK | Autodesk Inc | 44.72 | 53 B | 0.43 | 0.97 | 1.96 M |
| XEL | XCEL Energy Inc | 11.8557 | 49.16 B | 0.0998 | 0.85 | 1.57 M |
| EXC | Exelon Corp | 21.241 | 46.42 B | 0.4651 | 2.24 | 5.24 M |
| TRI | Thomson Reuters Corporation Common Shares | 23.7328 | 45.87 B | 0.1756 | 0.75 | 43.5 K |
| EXPE | Expedia Group Inc | 27.9778 | 38.91 B | 0.1847 | 0.66 | 900.1 K |
| NTAP | Netapp Inc | 27.5433 | 37.78 B | 0.1394 | 0.51 | 3.73 M |
| NTRS | Northern Trust Corp | 38.8439 | 33.39 B | 0.8334 | 2.19 | 1.64 M |
| ERIC | Ericsson ADR | 10.158 | 33.12 B | 0.1297 | 1.29 | 3.44 M |
| WTW | Weight Watchers International, Inc | 73.2079 | 31.68 B | 0.5759 | 0.79 | 120.91 K |
| TCOM | Trip.com Group Ltd ADR | 8.5484 | 29.24 B | 0.0766 | 0.9 | 3.45 M |
| RYAAY | Ryanair Hlds Plc ADR | 15.3126 | 28.29 B | 0.7882 | 5.43 | 3.18 M |
| CTSH | Cognizant Tech Sol | 20.497 | 27.44 B | 1.57 | 8.3 | 20.88 M |
| INSM | Insmed Inc | 9.50 | 27.32 B | 0.20 | 2.15 | 921.72 K |
| TSEM | Tower Semiconductor | 30.75 | 25.29 B | 0.30 | 0.99 | 17.83 K |
| VRSN | Verisign Inc | 21.5543 | 25.03 B | 0.1259 | 0.59 | 2.51 M |
| TROW | T Rowe Price Group | 26.1392 | 23.93 B | 0.1793 | 0.69 | 602.3 K |
| FSLR | First Solar Inc | 32.78 | 23 B | 1.58 | 5.06 | 455.86 K |
| PAAS | Pan Amer Silver Corp | 22.2744 | 21.88 B | 0.4074 | 1.86 | 1.02 M |
| FFIV | F5 Networks Inc | 35.99 | 21.39 B | 0.50 | 1.41 | 1.13 M |
| RGLD | Royal Gold Inc | 26.3876 | 21.38 B | 0.2257 | 0.86 | 237.7 K |
| WWD | Woodward Inc | 18.4039 | 20.21 B | 0.1389 | 0.76 | 259.84 K |
| SBAC | SBA Communications | 27.0087 | 19.15 B | 0.2477 | 0.93 | 674.3 K |
| LNT | Alliant Energy Corp | 9.3734 | 18.01 B | 0.0656 | 0.7 | 703.6 K |
| ZBRA | Zebra Technologies | 35.60 | 17.06 B | 0.24 | 0.68 | 427.09 K |
| AKAM | Akamai Technologies | 58.18 | 15.82 B | 2.63 | 4.73 | 5.28 M |
| IESC | Ies Holdings | 24.20 | 13.61 B | 0.46 | 1.94 | 70.56 K |
| ICLR | Icon Plc | 19.59 | 13.45 B | 0.38 | 1.98 | 169.85 K |
| CHKP | Check Point Software | 24.64 | 13.31 B | 0.14 | 0.57 | 1.79 M |
| AMKR | Amkor Technology | 10.6378 | 12.61 B | 0.3627 | 3.53 | 4.31 M |
| TTMI | TTM Technologies | 10.83 | 12.05 B | 0.21 | 1.98 | 335.96 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 20.4198 | 11.52 B | 0.1359 | 0.67 | 2.08 M |
| LFUS | Littelfuse Inc | 27.9268 | 10.46 B | 0.3491 | 1.27 | 155.09 K |
| SSB | South State Cp | 24.4107 | 10.26 B | 0.1341 | 0.55 | 19.11 K |
| WYNN | Wynn Resorts Ltd | 65.2078 | 10.26 B | 1.5034 | 2.36 | 1.34 M |
| SWKS | Skyworks Solutions | 5.3931 | 10.22 B | 0.0395 | 0.74 | 2.83 M |
| VSAT | Viasat Inc | 32.04 | 10.2 B | 0.19 | 0.6 | 474.73 K |
| RGEN | Repligen Cp | 3.20 | 10.17 B | 0.02 | 0.63 | 222.94 K |
| RMBS | Rambus Inc | 23.50 | 9.96 B | 4.58 | 24.21 | 40.05 M |
| ONB | Old National Bncp | 9.9436 | 9.88 B | 0.089 | 0.9 | 597.6 K |
| MTCH | Match Group Inc | 9.0458 | 9.41 B | 0.1475 | 1.66 | 11.72 M |
| TTEK | Tetra Tech Inc | 3.291 | 9.36 B | 0.0709 | 2.2 | 1.3 M |
| AAL | American Airlines Group | 55.0655 | 8.95 B | 0.4054 | 0.74 | 1.51 M |
| QRVO | Qorvo Inc | 31.84 | 8.5 B | 0.28 | 0.89 | 1.86 M |
| SIMO | Silicon Motion Techn ADR | 14.8981 | 8.47 B | 0.799 | 5.67 | 1.48 M |
| CBSH | Commerce Bancshares | 18.8478 | 8.43 B | 0.1506 | 0.81 | 643.2 K |
| CELH | Celsius Holdings Inc | 21.9333 | 8.23 B | 0.8666 | 4.11 | 30.77 K |
| ALKS | Alkermes Plc | 15.00 | 8.06 B | 0.19 | 1.28 | 1.01 M |
| SSRM | Ssr Mining Inc | 32.3719 | 7.51 B | 0.5143 | 1.61 | 666.14 K |
| SLAB | Silicon Labs Inc | 33.45 | 7.28 B | 0.29 | 0.87 | 1.87 M |
| AVT | Avnet Inc | 24.7821 | 7.13 B | 0.237 | 0.97 | 2.73 M |
| LKQ | LKQ Corp | 4.9408 | 6.57 B | 0.0467 | 0.95 | 232.93 K |
| WFRD | Weatherford International Plc | 39.6925 | 6.54 B | 0.321 | 0.82 | 2.97 M |
| CHDN | Churchill Downs IN | 6.1275 | 6.49 B | 0.0721 | 1.19 | 378.94 K |
| RDNT | Radnet Inc | 5.90 | 6.06 B | 0.08 | 1.37 | 126.94 K |
| VSEC | V S E Cp | 8.7142 | 6.02 B | 0.0756 | 0.88 | 3.1 K |
| CROX | Crocs Inc | 28.305 | 5.9 B | 0.91 | 3.32 | 7.88 M |
| NICE | Nice Ltd ADR | 30.661 | 5.88 B | 0.5131 | 1.7 | 247.6 K |
| NXST | Nexstar Media Group Inc | 4.9507 | 5.77 B | 0.2044 | 4.31 | 91.44 K |
| EXLS | Exlservice Holdings | 5.238 | 5.62 B | 0.20 | 3.97 | 280 K |
| CAR | Avis Budget Group | 25.4154 | 5.09 B | 0.4276 | 1.71 | 1.64 M |
| GNTX | Gentex Corp | 5.9828 | 4.97 B | 0.0639 | 1.08 | 2.28 M |
| OMAB | Grupo Aeroportuario ADR | 9.4339 | 4.92 B | 0.2419 | 2.63 | 251.44 K |
| AXTI | Axt Inc | 5.02 | 4.79 B | 0.14 | 2.87 | 82.66 K |
| KLIC | Kulicke and Soffa | 8.2609 | 4.45 B | 0.2957 | 3.71 | 1.35 M |
| LBTYB | Liberty Global Ord B | 13.4714 | 4.45 B | 0.2372 | 1.79 | 670 |
| LIVN | Livanova Plc OR Sh | 22.55 | 4.3 B | 0.96 | 4.45 | 842.59 K |
| CENX | Century Aluminum C | 44.81 | 4.3 B | 0.31 | 0.7 | 695.06 K |
| CECO | CECO Environmental Corp. | 12.9491 | 4.28 B | 0.8951 | 7.43 | 305.5 K |
| MAT | Mattel Inc | 15.8125 | 4.21 B | 0.0818 | 0.52 | 4.95 M |
| DIOD | Diodes Inc | 24.7933 | 4.18 B | 0.2066 | 0.84 | 494.4 K |
| DORM | Dorman Products Inc | 4.9082 | 3.9 B | 0.0335 | 0.69 | 5.6 K |
| VEON | Veon Ltd ADR | 229.0857 | 3.89 B | 1.8854 | 0.83 | 63.48 K |
| CALM | Cal-Maine Foods IN | 3.6188 | 3.87 B | 0.1177 | 3.36 | 745.09 K |
| OTTR | Otter Tail Corp | 16.2125 | 3.86 B | 0.1123 | 0.7 | 116.15 K |
| ACLS | Axcelis Tech Inc | 28.00 | 3.86 B | 0.40 | 1.45 | 473.7 K |
| IPAR | Inter Parfums Inc | 9.3627 | 3.67 B | 0.1082 | 1.17 | 105.57 K |
| LBTYA | Liberty Global Ord A | 6.5218 | 3.63 B | 0.0455 | 0.7 | 1.61 M |
| LBTYK | Liberty Global Ord C | 6.3917 | 3.51 B | 0.067 | 1.06 | 591.49 K |
| ARLP | Alliance Resource Pt | 3.6442 | 3.35 B | 0.0625 | 1.74 | 815.37 K |
| PLUG | Plug Power Inc | 39.10 | 3.07 B | 1.80 | 4.83 | 109.57 K |
| POWI | Power Integratn | 10.0909 | 3.06 B | 0.1421 | 1.43 | 156.4 K |
| COLM | Columbia Sportswear | 24.5395 | 3.04 B | 0.191 | 0.78 | 653.4 K |
| ADEA | Adeia Inc | 8.6076 | 2.97 B | 0.0528 | 0.62 | 1.57 M |
| EXTR | Extreme Networks | 4.36 | 2.93 B | 0.12 | 2.83 | 2.28 M |
| DXPE | Dxp Enterprise | 16.59 | 2.91 B | 0.215 | 1.31 | 157.2 K |
| PPLI | People Incorporated | 5.6791 | 2.8 B | 0.0925 | 1.66 | 18.73 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 10.9013 | 817.99 B | 0.0988 | 0.91 | 42.64 M |
| RY | Royal Bank of Canada | 21.6992 | 285.17 B | 0.1178 | 0.55 | 102.5 K |
| SHEL | Royal Dutch Shell Plc ADR | 68.39 | 258.58 B | 0.37 | 0.54 | 1.36 M |
| IBM | International Business Machines | 52.1865 | 220.17 B | 0.629 | 1.22 | 8.56 M |
| TD | Toronto Dominion Bank | 13.21 | 193.04 B | 0.1048 | 0.8 | 162.8 K |
| BLK | Blackrock Inc | 106.3118 | 185.19 B | 0.9781 | 0.93 | 293 K |
| NEE | Nextera Energy | 9.0271 | 177.34 B | 0.1509 | 1.7 | 9.25 M |
| BA | Boeing Company | 65.5252 | 170.01 B | 0.4839 | 0.74 | 3.03 M |
| CRM | Salesforce.com Inc | 11.612 | 169.33 B | 0.0936 | 0.81 | 5.62 M |
| SCCO | Southern Copper Corp | 9.1054 | 167.8 B | 0.1214 | 1.35 | 7.58 M |
| CB | Chubb Ltd | 34.4096 | 132.28 B | 0.3423 | 1 | 1.17 M |
| LMT | Lockheed Martin Corp | 56.2379 | 131.89 B | 0.3519 | 0.63 | 1.76 M |
| GLW | Corning Inc | 14.0312 | 130.46 B | 0.1773 | 1.28 | 15.19 M |
| COF | Capital One Financial Corp | 59.4084 | 130.35 B | 0.604 | 1.03 | 3.51 M |
| SPGI | S&P Global Inc | 48.0887 | 127.4 B | 0.3124 | 0.65 | 1.12 M |
| BMO | Bank of Montreal | 25.1828 | 121.1 B | 0.164 | 0.66 | 57.3 K |
| BNS | Bank of Nova Scotia | 17.6468 | 105.38 B | 0.1894 | 1.08 | 81.4 K |
| CNQ | Canadian Natural Resources | 6.6002 | 105.2 B | 0.0645 | 0.99 | 5.18 M |
| GD | General Dynamics Corp | 51.1099 | 104.45 B | 0.2585 | 0.51 | 1.23 M |
| AEM | Agnico-Eagle Mines Ltd | 30.5668 | 103.86 B | 0.2359 | 0.78 | 1.62 M |
| DUK | Duke Energy Corp | 25.2258 | 95.66 B | 0.373 | 1.5 | 3.57 M |
| BN | Brookfield Corporation | 4.8933 | 92.4 B | 0.0991 | 2.07 | 3.24 M |
| WM | Waste Management | 23.0356 | 89.9 B | 0.2647 | 1.16 | 3 M |
| ICE | Intercontinental Exchange | 24.508 | 89.04 B | 0.1928 | 0.79 | 12.92 M |
| JCI | Johnson Controls Intl | 5.0654 | 86.72 B | 0.032 | 0.64 | 2.67 M |
| EMR | Emerson Electric Company | 26.8873 | 86.3 B | 0.2007 | 0.75 | 2.84 M |
| ELV | Elevance Health Inc | 63.4616 | 85.94 B | 0.9451 | 1.51 | 5.75 M |
| SPG | Simon Property Group | 47.9558 | 83.48 B | 0.5403 | 1.14 | 1.04 M |
| EPD | Enterprise Products Partners LP | 4.2957 | 82.99 B | 0.0342 | 0.8 | 1.48 M |
| E | Eni S.P.A. ADR | 19.866 | 82.8 B | 0.1015 | 0.51 | 326.9 K |
| NOC | Northrop Grumman Corp | 43.6877 | 80.1 B | 0.3411 | 0.79 | 1.64 M |
| CI | Cigna Corp | 40.6726 | 72.51 B | 0.4682 | 1.16 | 3.03 M |
| MFC | Manulife Financial Corp | 15.6966 | 70.58 B | 0.2139 | 1.38 | 679 K |
| WPM | Wheaton Precious Metals | 8.8161 | 68.24 B | 0.0495 | 0.56 | 1.27 M |
| MS-PA | Morgan Stanley | 11.326 | 67.88 B | 0.149 | 1.33 | 200 |
| AJG | Arthur J. Gallagher & Company | 16.5241 | 66.55 B | 0.1775 | 1.09 | 521.7 K |
| CRH | CRH Plc ADR | 22.2751 | 61.93 B | 0.4181 | 1.91 | 110.2 K |
| GWW | W.W. Grainger | 57.1276 | 61.25 B | 0.778 | 1.38 | 932 K |
| PSA | Public Storage | 55.2389 | 60.27 B | 0.3057 | 0.56 | 551.7 K |
| SRE | Sempra | 16.1254 | 57.14 B | 0.1163 | 0.73 | 1.18 M |
| F | Ford Motor Company | 4.239 | 55.79 B | 0.0509 | 1.22 | 27.39 M |
| EW | Edwards Lifesciences Corp | 4.3542 | 51.78 B | 0.035 | 0.81 | 6.39 M |
| LHX | L3Harris Technologies Inc | 32.6636 | 50.36 B | 0.4114 | 1.28 | 1.61 M |
| ETR | Entergy Corp | 22.5068 | 50.09 B | 0.592 | 2.7 | 6.05 M |
| HEI | Heico Corp | 6.955 | 48.99 B | 0.1002 | 1.46 | 319.96 K |
| TRI | Thomson Reuters Corp | 24.3588 | 47.17 B | 0.1803 | 0.75 | 41.89 K |
| HUM | Humana Inc | 50.4994 | 45.72 B | 0.454 | 0.91 | 3.42 M |
| WDS | Woodside Energy Group Ltd | 14.2138 | 44.65 B | 0.2126 | 1.52 | 4.15 K |
| STM | Stmicroelectronics N.V. ADR | 12.1461 | 44.56 B | 0.1363 | 1.13 | 1.28 M |
| A | Agilent Technologies | 20.1454 | 44.14 B | 0.1391 | 0.7 | 3.51 M |
| SLF | Sun Life Financial Inc | 19.3902 | 43.34 B | 0.2748 | 1.44 | 133.7 K |
| PCG | Pacific Gas & Electric Company | 31.2004 | 39.55 B | 0.4253 | 1.38 | 1.4 M |
| CLS | Celestica Inc | 6.52 | 38.09 B | 0.25 | 3.99 | 3.05 M |
| KGC | Kinross Gold Corp | 11.2522 | 37.28 B | 0.0601 | 0.54 | 2.55 M |
| PEG | Public Service Enterprise Group Inc | 16.873 | 37.19 B | 0.191 | 1.14 | 2.17 M |
| WEC | Wisconsin Energy Corp | 12.9034 | 35.36 B | 0.106 | 0.83 | 1.25 M |
| VMC | Vulcan Materials Company | 83.2506 | 35.07 B | 1.8951 | 2.33 | 1.04 M |
| EL | Estee Lauder Companies | 18.2965 | 34.79 B | 0.1923 | 1.06 | 4.17 M |
| PUK | Prudential Public Ltd Company ADR | 14.0917 | 34.28 B | 0.0798 | 0.57 | 14.85 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 27.6235 | 33.77 B | 0.2601 | 0.95 | 71.8 K |
| MLM | Martin Marietta Materials | 94.9484 | 31.55 B | 0.4974 | 0.53 | 432.7 K |
| LVS | Las Vegas Sands | 65.9397 | 29.77 B | 0.5321 | 0.81 | 3.31 M |
| EIX | Edison International | 22.9176 | 28.73 B | 0.1802 | 0.79 | 1.32 M |
| FE | Firstenergy Corp | 26.5146 | 27.3 B | 0.5592 | 2.15 | 1.56 M |
| ES | Eversource Energy | 14.5229 | 27.13 B | 0.1704 | 1.19 | 731.8 K |
| HPQ | HP Inc | 11.9295 | 26.95 B | 0.2062 | 1.76 | 22.05 M |
| DOV | Dover Corp | 29.9952 | 26.92 B | 0.2133 | 0.72 | 1.07 M |
| CNP | Centerpoint Energy Inc | 8.3932 | 26.48 B | 0.1275 | 1.54 | 2.76 M |
| RF | Regions Financial Corp | 20.4679 | 25.75 B | 0.1837 | 0.91 | 2.54 M |
| PPL | PPL Corp | 14.3101 | 25.7 B | 0.1193 | 0.84 | 1.3 M |
| FICO | Fair Isaac and Company | 39.2821 | 24.83 B | 0.3125 | 0.8 | 407.1 K |
| CW | Curtiss-Wright Corp | 34.8213 | 23.94 B | 0.2108 | 0.61 | 402.7 K |
| AER | Aercap Holdings N.V. | 20.8139 | 23.07 B | 0.1154 | 0.56 | 336.6 K |
| L | Loews Corp | 39.4332 | 22.63 B | 0.3053 | 0.78 | 1.01 M |
| BCE | BCE Inc | 9.1365 | 22.18 B | 0.0455 | 0.5 | 279.3 K |
| MKL | Markel Corp | 497.38 | 22.16 B | 5.00 | 1.02 | 37.3 K |
| THC | Tenet Healthcare Corp | 28.92 | 21.95 B | 0.84 | 2.99 | 1.07 M |
| CMS | Cms Energy Corp | 9.1897 | 21.57 B | 0.1025 | 1.13 | 4.57 M |
| ZBH | Zimmer Biomet Holdings | 71.9979 | 18.88 B | 0.8767 | 1.23 | 2.66 M |
| MGA | Magna International | 12.375 | 18.83 B | 0.0997 | 0.81 | 1.62 M |
| OVV | Ovintiv Inc | 81.589 | 18.45 B | 1.0529 | 1.31 | 414.88 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.9054 | 17.83 B | 0.1355 | 2 | 90.6 K |
| LDOS | Leidos Holdings Inc | 25.9562 | 17.78 B | 0.1678 | 0.65 | 313.57 K |
| WY | Weyerhaeuser Company | 14.0088 | 17.74 B | 0.3044 | 2.22 | 10.6 M |
| JHX | James Hardie Industries Se ADR | 4.9758 | 17.43 B | 0.1536 | 3.19 | 69 K |
| NVR | NVR Inc | 724.00 | 16.87 B | 4.00 | 0.56 | 64.9 K |
| DINO | HF Sinclair Corp | 13.0359 | 16.48 B | 0.1522 | 1.18 | 1.17 M |
| WCC | Wesco International | 65.4656 | 16.48 B | 0.359 | 0.55 | 1.31 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 44.3178 | 16.21 B | 0.7453 | 1.71 | 2.6 K |
| ALB | Albemarle Corp | 30.2095 | 15.84 B | 0.3105 | 1.04 | 627 K |
| GIB | CGI Group | 7.9731 | 15.38 B | 0.0992 | 1.26 | 127.4 K |
| AGI | Alamos Gold Inc | 6.2775 | 15.36 B | 0.2183 | 3.6 | 3.5 K |
| OHI | Omega Healthcare Investors | 4.5116 | 14.74 B | 0.1209 | 2.75 | 203.7 K |
| EG | Everest Re Group | 61.6198 | 14.12 B | 0.3782 | 0.62 | 464.5 K |
| LII | Lennox International | 24.5268 | 14.03 B | 0.2166 | 0.89 | 248 K |
| HL | Hecla Mining Company | 6.7165 | 13.99 B | 0.1206 | 1.83 | 1.26 M |
| CNA | Cna Financial Corp | 18.962 | 13.39 B | 0.1239 | 0.66 | 205.6 K |
| BWA | Borgwarner Inc | 12.4925 | 13.2 B | 0.0859 | 0.69 | 1.75 M |
| HBM | Hudbay Minerals Inc | 16.3504 | 12.5 B | 0.3222 | 2.01 | 9.61 K |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 16.6412 | 12.46 B | 0.2507 | 1.53 | 225.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAU | Galiano Gold Inc | 3.50 | 0.40 | 12.9 | 236.95 K | |
| QTRH | Quarterhill Inc | 4.4164 | 0.4951 | 12.63 | 1.86 M | |
| TXP | Touchstone Exploration Inc | 24.3647 | 1.8089 | 8.02 | 445.91 K | |
| HWX | Headwater Exploration Inc | 5.1701 | 0.3752 | 7.82 | 68.8 K | |
| SEA | Seabridge Gold Inc | 11.963 | 0.6519 | 5.76 | 29.07 K | |
| TXG | Torex Gold Resources Inc | 5.576 | 0.2987 | 5.66 | 22.5 K | |
| EIF | Exchange Income Corp | 3.1197 | 0.1596 | 5.39 | 200 | |
| POU | Paramount Resources Ltd | 8.5386 | 0.4271 | 5.27 | 368.44 K | |
| CLS | Celestica Inc Sv | 7.72 | 0.32 | 4.32 | 2.95 M | |
| TVE | Tamarack Valley Energy Ltd | 8.1213 | 0.3124 | 4 | 7.18 K | |
| VET | Vermilion Energy Inc | 12.7454 | 0.4508 | 3.67 | 186.2 K | |
| YGR | Yangarra Resources Ltd | 4.50 | 0.15 | 3.45 | 33 | |
| SVM | Silvercorp Metals Inc | 5.1638 | 0.1718 | 3.44 | 534.9 K | |
| TIH | Toromont Ind | 9.713 | 0.3056 | 3.25 | 156.78 K | |
| BB | Blackberry Ltd | 54.00 | 1.5767 | 3.01 | 580.78 K | |
| CFP | Canfor Corp | 12.39 | 0.36 | 2.99 | 312.1 K | |
| EFR | Energy Fuels Inc | 205.00 | 5.50 | 2.76 | 6.6 K | |
| ACO-X | ATCO Ltd | 13.6512 | 0.3576 | 2.69 | 153.37 K | |
| AFN | Ag Growth International Inc | 7.2228 | 0.1879 | 2.67 | 49 K | |
| GFP | Greenfirst Forest Products Inc | 18.0117 | 0.4678 | 2.67 | 5.41 K | |
| PGIC | Premium Global Income Split Corp | 200.0309 | 5.1814 | 2.66 | 946 | |
| FTT | Finning Intl | 15.2761 | 0.3762 | 2.52 | 588.35 K | |
| AGI | Alamos Gold Inc Cls A | 7.0472 | 0.1735 | 2.52 | 634.1 K | |
| PIF | Polaris Infrastructure Inc | 1238.2629 | 28.7969 | 2.38 | 5 | |
| IAG | IA Financial Corp Inc | 20.3667 | 0.4566 | 2.29 | 214.1 K | |
| PAAS | Pan American Silver Corp | 25.7129 | 0.5539 | 2.2 | 139.35 K | |
| CKI | Clarke Inc | 3.8258 | 0.0817 | 2.18 | 194 K | |
| BBD-PC | Bombardier Inc Pref C | 4.6428 | 0.099 | 2.18 | 10.24 K | |
| EDV | Endeavour Mining Corp | 60.8905 | 1.2748 | 2.14 | 13.4 K | |
| CSH-UN | Chartwell Retirement Residences | 5.326 | 0.1109 | 2.13 | 474.52 K | |
| MRU | Metro Inc | 9.4595 | 0.1917 | 2.07 | 514.27 K | |
| BN | Brookfield Corporation | 6.3087 | 0.1221 | 1.97 | 1.76 M | |
| PBL | Pollard Banknote Ltd | 4.9911 | 0.0937 | 1.91 | 1.5 K | |
| PBH | Premium Brands Holdings Corp | 3.9976 | 0.0743 | 1.89 | 1.75 K | |
| HBM | Hudbay Minerals Inc | 19.3497 | 0.358 | 1.89 | 1.74 M | |
| III | Imperial Metals Corp | 5.45 | 0.10 | 1.87 | 16.51 K | |
| TVA-B | TVA Group Inc | 14.3954 | 0.251 | 1.77 | 3.98 K | |
| AGF-B | AGF Management Limited | 8.7432 | 0.1455 | 1.69 | 493.61 K | |
| MRD | Melcor Dev | 9.6178 | 0.1483 | 1.57 | 136.21 K | |
| GIB-A | CGI Inc | 9.414 | 0.1387 | 1.5 | 1.46 M | |
| BLDP | Ballard Power Systems Inc | 6.69 | 0.09 | 1.36 | 244.55 K | |
| ABX | Barrick Mining Corp | 25.5552 | 0.3408 | 1.35 | 1.82 M | |
| SSRM | Ssr Mining Inc | 38.4905 | 0.4885 | 1.29 | 164.8 K | |
| X | TMX Group Ltd | 5.857 | 0.0739 | 1.28 | 1.33 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 8.1408 | 0.1026 | 1.28 | 200 | |
| MFC | Manulife Fin | 18.7485 | 0.2345 | 1.27 | 1.58 M | |
| EXE | Extendicare Inc | 3.8911 | 0.0485 | 1.26 | 540.98 K | |
| LB | Laurentian Bank | 12.2619 | 0.151 | 1.25 | 107 K | |
| EMA | Emera Incorporated | 8.6747 | 0.1057 | 1.23 | 197.47 K | |
| BCE-PF | BCE Inc Pref AF | 8.9839 | 0.1063 | 1.2 | 2.6 K | |
| CAS | Cascades Inc | 8.6694 | 0.102 | 1.19 | 147.92 K | |
| ERD | Erdene Resource Development Corp | 5.10 | 0.06 | 1.19 | 12.43 K | |
| CGX | Cineplex Inc | 6.849 | 0.0799 | 1.18 | 191.6 K | |
| DXT | Dexterra Group Inc | 8.0307 | 0.0934 | 1.18 | 172.52 K | |
| SLF | Sun Life Financial Inc | 22.9048 | 0.266 | 1.17 | 598.3 K | |
| OVV | Ovintiv Inc | 94.949 | 1.0846 | 1.16 | 368.38 K | |
| CCL-B | CCL Industries Inc | 4.831 | 0.0524 | 1.1 | 381.14 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0101 | 0.0326 | 1.09 | 207.64 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.3817 | 0.0366 | 1.09 | 3.7 K | |
| MEQ | Mainstreet Eq J | 14.0666 | 0.1496 | 1.07 | 49.3 K | |
| KBL | Kbro Linen Inc | 5.1979 | 0.0545 | 1.06 | 7.6 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.0396 | 0.0412 | 1.03 | 8.05 K | |
| CJT | Cargojet Inc | 4.2796 | 0.043 | 1.01 | 9.05 K | |
| ONEX | Onex Corp | 25.6313 | 0.2498 | 0.98 | 95.31 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.1694 | 0.0403 | 0.98 | 82.49 K | |
| SAM | Starcore International Mines Ltd | 3.7804 | 0.036 | 0.96 | 282.7 K | |
| BNS | Bank of Nova Scotia | 21.0851 | 0.1997 | 0.96 | 831.49 K | |
| ATS | Ats Corp | 12.70 | 0.12 | 0.95 | 102.7 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 7.1429 | 0.0635 | 0.9 | 31.18 K | |
| EQB | EQB Inc | 12.0673 | 0.1071 | 0.9 | 8.4 K | |
| CGO | Cogeco Inc Sv | 21.334 | 0.1778 | 0.84 | 73.3 K | |
| BCE-PG | Bce Inc Pref G | 9.4042 | 0.0779 | 0.84 | 3.4 K | |
| TRX | Trx Gold Corporation | 6.04 | 0.05 | 0.83 | 150.15 K | |
| TRI | Thomson Reuters Corp | 29.3269 | 0.2289 | 0.79 | 260.36 K | |
| IMO | Imperial Oil | 29.9724 | 0.2282 | 0.77 | 776.92 K | |
| BBD-PD | Bombardier Inc Pref D | 4.2351 | 0.0322 | 0.77 | 10.93 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 21.0802 | 0.1591 | 0.76 | 140.8 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.133 | 0.0604 | 0.75 | 6.4 M | |
| DII-B | Dorel Industries Inc | 9.6869 | 0.0712 | 0.74 | 29.36 K | |
| NPI | Northland Power Inc | 3.7043 | 0.0272 | 0.74 | 110.83 K | |
| MG | Magna International Inc | 13.4392 | 0.0973 | 0.73 | 727.76 K | |
| K | Kinross Gold Corp | 13.3251 | 0.0944 | 0.71 | 3.41 M | |
| GBT | Bmtc Group Inc | 6.1336 | 0.0412 | 0.68 | 12.73 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7113 | 0.0248 | 0.67 | 4.34 K | |
| WSP | WSP Global Inc | 7.5158 | 0.0492 | 0.66 | 4.13 K | |
| AEM | Agnico Eagle Mines Ltd | 35.6928 | 0.2254 | 0.64 | 487.47 K | |
| NWC | The North West Company Inc | 6.3992 | 0.039 | 0.61 | 36.97 K | |
| USA | Americas Silver Corp | 49.80 | 0.30 | 0.61 | 9.64 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 9.0882 | 0.0544 | 0.6 | 2.54 K | |
| CCA | Cogeco Communications Inc | 23.7115 | 0.1411 | 0.6 | 229.72 K | |
| ALA | AltaGas Ltd | 8.1522 | 0.0474 | 0.58 | 58.73 K | |
| TD | Toronto-Dominion Bank | 16.4649 | 0.0941 | 0.57 | 1.96 M | |
| REI-UN | RioCan Real Estate Investment Trust | 8.0067 | 0.0443 | 0.56 | 561.4 K | |
| HR-UN | H&R Real Estate Investment Trust | 10.5562 | 0.0582 | 0.55 | 318.85 K | |
| AAV | Advantage Oil & Gas Ltd | 9.3638 | 0.0514 | 0.55 | 377.46 K | |
| GWO | Great-West Lifeco Inc | 14.0954 | 0.0764 | 0.54 | 476.9 K | |
| POW-PD | Power Corporation of Canada Pref D | 9.0082 | 0.0477 | 0.53 | 33.89 K | |
| NA | National Bank of Canada | 14.3309 | 0.0757 | 0.53 | 1.02 M | |
| RCI-B | Rogers Communications Inc | 18.3615 | 0.0957 | 0.52 | 1.51 M | |
| BCE-PA | BCE Inc Pref AA | 8.6278 | 0.0443 | 0.52 | 6.31 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 13.99 | 271.72 M | 0.20 | 1.45 | 184.1 K |
| HSTC | HST Global Inc | 63.75 | 91.93 M | 3.75 | 6.25 | 2.3 K |
| ORBT | Orbit International Corporation | 7.1811 | 9.5 M | 0.2027 | 2.9 | 4.71 K |
| GGII | Green Globe International Inc | 240.00 | 6.66 M | 40.00 | 20 | 3 |
| ITRO | Itronics Inc | 19.00 | 2.87 M | 3.00 | 18.75 | 2.2 K |
| SEEK | TheDirectory.com Inc | 39.00 | 1.45 M | 4.00 | 11.43 | 120 |
| NEOM | NeoMedia Technologies Inc | 75.00 | 508.84 K | 6.00 | 8.7 | 2.28 K |
| DKAM | Drinks Americas Holdings Ltd | 13087.5117 | 278.3 K | 225.00 | 1.75 | 64 |
| GLCO | Global Links Corp | 8000.00 | 126.26 K | 2000.00 | 33.33 | 6.88 M |
| GRLF | Green Leaf Innovations Inc | 12.50 | 93.04 K | 1.25 | 11.11 | 1.35 M |
| KUBR | Kuber Resources Corporation | 880.00 | 47.27 K | 60.00 | 7.32 | 16 |
| CGNH | CardioGenics Holdings Inc | 6.80 | 9.61 K | 0.30 | 4.62 | 79.74 K |
| NPTH | Northern Potash Co | 12.30 | 9.1 K | 0.10 | 0.82 | 7.1 K |
| CGLO | Hash Labs Inc | 2200.00 | 7.64 K | 120.00 | 5.77 | 47.69 K |
| CBKCQ | Christopher & Banks Corporation | 15.6003 | 3.86 K | 0.0937 | 0.6 | 1.06 M |
| TIXC | Tix Corporation | 3.8249 | 2.36 K | 0.1171 | 3.16 | 9.03 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.8495 | 785 | 0.1328 | 1.13 | 48.2 K |
| PRXIQ | Premier Exhibitions Inc | 111.00 | 491 | 5.60 | 5.31 | 47.9 K |
| YVRLF | Liquid Media Group Ltd. | 258.00 | 482 | 3.00 | 1.18 | 715 |
| PARD | Poniard Pharmaceuticals Inc | 250.00 | 149 | 13.20 | 5.57 | 1.56 K |
| FWDG | FutureWorld Corp | 7.20 | 1.646 | 29.64 | 59.75 K | |
| RMTD | Remote Dynamics Inc | 60.00 | 10.00 | 20 | 20 | |
| IDGC | ID Global Corporation | 104.96 | 10.24 | 10.81 | 22.38 K | |
| AFPW | AlumiFuel Power Corporation | 18000.00 | 1500.00 | 9.09 | 1 | |
| HOKUQ | Hoku Corporation | 5.33 | 0.22 | 4.31 | 2.37 M | |
| FRTD | Fortitude Group Inc | 8113.6362 | 238.6362 | 3.03 | 157.53 K | |
| PTRC | Petro River Oil Corp | 3900.00 | 100.00 | 2.63 | 7 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GDP | Golden Pursuit Resources Ltd | 5.60 | 2.40 | 75 | 6.59 M | |
| BEW | BeWhere Holdings Inc | 5.2539 | 1.0507 | 25 | 42.19 K | |
| MUR | Murchison Minerals Ltd | 120.00 | 20.00 | 20 | 192 | |
| ADYA | Adya Inc | 9.6667 | 1.5467 | 19.05 | 1 K | |
| PTU | Purepoint Uranium Group Inc | 20.00 | 3.10 | 18.34 | 96.25 K | |
| MKR | Melkior Resources Inc | 3.55 | 0.45 | 14.52 | 1.75 M | |
| MBO | Mobio Technologies Inc | 3.20 | 0.40 | 14.29 | 250 | |
| RECO | Reconnaissance Energy Africa Ltd | 5.20 | 0.60 | 13.04 | 5 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 67.4997 | 7.50 | 12.5 | 452 | |
| IQ | AirIQ Inc | 7.20 | 0.80 | 12.5 | 43.7 K | |
| OPW | Opawica Explorations Inc | 672.00 | 72.00 | 12 | 1.53 M | |
| TIG | Triumph Gold Corp | 78.00 | 8.00 | 11.43 | 4.31 K | |
| RPX | Red Pine Exploration Inc | 5.00 | 0.50 | 11.11 | 11.42 K | |
| LI | American Lithium Corp | 22.00 | 2.00 | 10 | 60 | |
| ZYUS | ZYUS Life Sciences Corporation | 6.44 | 0.58 | 9.9 | 500 | |
| RME | Roland Mineral Enterprises Corp. | 5.10 | 0.45 | 9.68 | 77.63 K | |
| IMR | iMetal Resources Inc | 875.00 | 75.00 | 9.38 | 24 | |
| CNS | Contagious Gaming Inc | 68.40 | 5.40 | 8.57 | 1.13 K | |
| EGM | EnGold Mines Ltd | 14.3668 | 1.0131 | 7.59 | 24.18 K | |
| WEB | Westbridge Energy Corporation | 203.6557 | 13.577 | 7.14 | 16 | |
| AFCC-H | Automotive Finco Corp | 3.8286 | 0.2511 | 7.02 | 2.21 K | |
| BCU | Bell Copper Corporation | 3.85 | 0.25 | 6.94 | 15.9 K | |
| VLX | Velox Energy Materials Inc. | 5.5836 | 0.3603 | 6.9 | 555 | |
| BQE | BQE Water Inc | 248.00 | 16.00 | 6.9 | 63.14 K | |
| YOO | YANGAROO Inc | 3.10 | 0.20 | 6.9 | 2 K | |
| EGT | Eguana Technologies Inc | 16.00 | 1.00 | 6.67 | 1.04 K | |
| SNV | Sonoro Energy Ltd | 260.00 | 16.00 | 6.56 | 291 | |
| LX-H | Lincoln Ventures Ltd | 642.8571 | 35.7142 | 5.88 | 79 | |
| STS | South Star Mining Corp | 40.5001 | 2.25 | 5.88 | 231 | |
| DCOP | District Copper Corp | 19.00 | 1.00 | 5.56 | 100 | |
| NBY | Niobay Metals Inc | 5.00 | 0.25 | 5.26 | 543.2 K | |
| GIGA | Giga Metals Corporation | 10.10 | 0.50 | 5.21 | 14.92 K | |
| PLY | Playfair Mining Ltd | 12.60 | 0.60 | 5 | 3.43 K | |
| VLI | Vision Lithium Inc | 7.10 | 0.30 | 4.41 | 54.5 K | |
| WML | Wealth Minerals Ltd | 8.76 | 0.36 | 4.29 | 11.78 K | |
| OYL | CGX Energy Inc | 7.30 | 0.30 | 4.29 | 149.44 K | |
| SILV | Silver Valley Metals Corp. | 13.50 | 0.54 | 4.17 | 99.5 K | |
| AXL | Arrow Exploration Corp | 266.6667 | 10.2564 | 4 | 43.09 K | |
| CVV | CanAlaska Uranium Ltd | 7.6181 | 0.2893 | 3.95 | 592.4 K | |
| WEC | Winchester Equity Corporation | 22.00 | 0.80 | 3.77 | 8.49 K | |
| GRDM | Grid Metals Corp | 5.80 | 0.20 | 3.57 | 13.14 K | |
| TGX | True North Gems Inc | 2010.00 | 60.00 | 3.08 | 21 | |
| ICM | Iconic Minerals Ltd | 8.00 | 0.20 | 2.56 | 485 K | |
| PBM | Pacific Bay Minerals Ltd | 10.50 | 0.25 | 2.44 | 145.33 K | |
| NQC | Nordique Critical Metals Inc. | 9.20 | 0.20 | 2.22 | 3.59 K | |
| CLM | Enduro Metals Corporation | 9.20 | 0.20 | 2.22 | 3.59 K | |
| BKM | Pacific Booker Minerals Inc | 8.00 | 0.15 | 1.91 | 11.07 K | |
| MET | Metalore Resources Limited | 11.2745 | 0.1978 | 1.79 | 200 | |
| RET-A | Reitmans (Canada) Limited | 12.7224 | 0.217 | 1.74 | 60.73 K | |
| LUCA | Luca Mining Corp. | 75.52 | 1.28 | 1.72 | 1.53 K | |
| BEA | Belmont Resources Inc | 21.44 | 0.32 | 1.52 | 22.5 K | |
| JDN | Jayden Resources Inc | 20.70 | 0.30 | 1.47 | 1.67 K | |
| SOLR | Solar Alliance Energy Inc | 7.00 | 0.10 | 1.45 | 139.09 K | |
| SAE | Sable Resources Ltd | 5.5306 | 0.0779 | 1.43 | 1.03 K | |
| GUN | Gunpoint Exploration Ltd | 7.90 | 0.10 | 1.28 | 18.95 K | |
| JEC | Jura Energy Corporation | 8.20 | 0.10 | 1.23 | 1 K | |
| GRZ | Gold Reserve Inc | 4.429 | 0.0538 | 1.23 | 59.96 K | |
| RCT | Rochester Resources Ltd | 21.00 | 0.20 | 0.96 | 3.87 K | |
| REKO | Reko International Group Inc | 3.1759 | 0.0244 | 0.77 | 4.3 K |