Gainer Volumes for 15 May 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 15 May 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 | 30.3795 | 67.68 B | 1.4054 | 4.85 | 306.4 K |
| LNG | Cheniere Energy | 32.9419 | 56.65 B | 0.5161 | 1.59 | 545.6 K |
| UUUU | Energy Fuels Inc | 139.275 | 3.71 B | 15.935 | 12.92 | 2.95 K |
| TGB | Taseko Mines Ltd | 3.16 | 3.1 B | 0.11 | 3.61 | 1.08 M |
| IDR | Idaho Strategic Resources | 10.50 | 519.89 M | 0.28 | 2.74 | 643 |
| CATX | Perspective Therapeutics Inc | 38.50 | 397.25 M | 1.00 | 2.67 | 4.27 K |
| VGZ | Vista Gold Corp | 6.90 | 348.06 M | 0.38 | 5.83 | 492.8 K |
| GENC | Gencor Industries IN | 6.60 | 280.26 M | 0.1333 | 2.06 | 10.18 K |
| CMT | Core Molding Technologies Inc | 7.0226 | 230.96 M | 0.0396 | 0.57 | 33.5 K |
| NEN | New England Realty Associates | 15.1037 | 193.5 M | 0.1174 | 0.78 | 5.4 K |
| PLX | Protalix Biotherapeutics | 314.00 | 189.34 M | 48.90 | 18.45 | 1.08 K |
| ESP | Espey Mfg. & Electronics | 8.3901 | 186.98 M | 0.1724 | 2.1 | 1.1 K |
| INTT | Intest Corp | 4.5543 | 163.66 M | 0.029 | 0.64 | 700 |
| STXS | Stereotaxis Inc | 106.5132 | 137.49 M | 1.22 | 1.16 | 34.62 K |
| WYY | Widepoint Corp | 10.40 | 92.35 M | 1.10 | 11.83 | 460.35 K |
| DIT | Amcon Distributing Company | 17.1829 | 66.11 M | 0.1909 | 1.12 | 1.2 K |
| DXR | Daxor Corp | 10.0808 | 58.98 M | 0.9601 | 10.53 | 17.9 K |
| OPTT | Ocean Power Tech Inc | 3570.00 | 53.22 M | 22.00 | 0.62 | 63.77 K |
| AGIG | AGIG | 661.265 | 40.38 M | 12.023 | 1.85 | 198 |
| NNVC | Nanoviricides Inc | 76.30 | 34.17 M | 2.80 | 3.81 | 533 |
| CVM | Cel-Sci Corp | 6525.00 | 28.66 M | 300.00 | 4.82 | 91 |
| BESS | Bimergen Energy Corporation | 672.00 | 24.56 M | 28.00 | 4.35 | 87 |
| UUU | Universal Security Instruments | 26.33 | 18.9 M | 0.5978 | 2.32 | 3 K |
| MPU | Mega Matrix Corp | 3.7293 | 14.37 M | 0.2018 | 5.72 | 585.5 K |
| REED | Reed's, Inc. | 2089.1445 | 13.12 M | 72.0394 | 3.57 | 73 |
| AWX | Avalon Holdings Corp | 9.21 | 10.68 M | 0.51 | 5.86 | 11.7 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 |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 23.7964 | 255.82 B | 0.2523 | 1.07 | 1.36 M |
| LIN | Linde Plc | 46.5206 | 221.79 B | 0.6272 | 1.37 | 1.56 M |
| VZ | Verizon Communications Inc | 14.8836 | 205.08 B | 0.3289 | 2.26 | 21.52 M |
| TMUS | T-Mobile US | 54.5057 | 195.61 B | 3.6486 | 7.17 | 1.22 M |
| PEP | Pepsico Inc | 38.4944 | 194.76 B | 0.3767 | 0.99 | 6.78 M |
| IBKR | Interactive Brokers | 6.9667 | 154.26 B | 0.0821 | 1.19 | 6.29 M |
| VRTX | Vertex Pharmaceutic | 31.68 | 139.93 B | 1.26 | 4.14 | 3.89 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.4439 | 109.81 B | 0.237 | 1.12 | 1.06 M |
| CSX | CSX Corp | 3.6513 | 93.88 B | 0.0678 | 1.89 | 57.2 M |
| AEP | American Electric Power Company | 23.6464 | 68.74 B | 0.1339 | 0.57 | 2.41 M |
| MPWR | Monolithic Power Sys | 12.2011 | 63.89 B | 0.3076 | 2.59 | 264.2 K |
| XEL | XCEL Energy Inc | 12.1548 | 49.6 B | 0.1158 | 0.96 | 2.81 M |
| EXC | Exelon Corp | 26.6528 | 46.67 B | 0.1801 | 0.68 | 3.82 M |
| ODFL | Old Dominion Freight Line Inc | 4.193 | 42.65 B | 0.0369 | 0.89 | 1.93 M |
| VOD | Vodafone Grp Plc ADR | 10.5979 | 37.37 B | 0.063 | 0.6 | 1.34 M |
| WTW | Weight Watchers International, Inc | 76.4537 | 31.15 B | 0.7203 | 0.95 | 159.15 K |
| JBHT | J B Hunt Transport | 23.4168 | 25.58 B | 0.1479 | 0.64 | 2.47 M |
| EWBC | East West Bancorp | 28.0319 | 17.87 B | 0.1606 | 0.58 | 550.96 K |
| COO | Cooper Companies | 12.4944 | 14.96 B | 0.1013 | 0.82 | 1.63 M |
| BPOP | Popular Inc | 112.9388 | 10.88 B | 0.6763 | 0.6 | 167.52 K |
| SAIA | Saia Inc | 18.7267 | 9.58 B | 0.3134 | 1.7 | 140.72 K |
| BRKR | Bruker Corp | 8.8111 | 8.94 B | 0.163 | 1.88 | 720.3 K |
| CELH | Celsius Holdings Inc | 5.6667 | 8.16 B | 0.80 | 16.44 | 42.88 K |
| RIOT | Riot Blockchain Inc | 963.1169 | 7.27 B | 25.6829 | 2.74 | 181 |
| POOL | Pool Corp | 29.1925 | 7.12 B | 0.2311 | 0.8 | 304.2 K |
| GGAL | Grupo Fin Galicia ADR | 7.4213 | 7.03 B | 0.088 | 1.2 | 369.7 K |
| LKQ | LKQ Corp | 5.3586 | 6.54 B | 0.0756 | 1.43 | 507.54 K |
| PLXS | Plexus Cp | 21.30 | 6.51 B | 0.26 | 1.24 | 813.77 K |
| VSEC | V S E Cp | 12.3059 | 6.47 B | 0.3871 | 3.25 | 59.29 K |
| LSTR | Landstar System | 39.0945 | 6.28 B | 0.3783 | 0.98 | 380.54 K |
| CROX | Crocs Inc | 36.58 | 6.03 B | 1.00 | 2.81 | 6.86 M |
| ABCB | Ameris Bancorp | 17.8071 | 5.82 B | 0.2992 | 1.71 | 81.02 K |
| NXST | Nexstar Media Group Inc | 7.8788 | 5.77 B | 0.2264 | 2.96 | 139.34 K |
| EXLS | Exlservice Holdings | 4.136 | 5.61 B | 0.134 | 3.35 | 564.83 K |
| CIGI | Colliers Intl Grp IN | 13.1039 | 5.61 B | 0.1738 | 1.34 | 53.25 K |
| PSMT | Pricesmart Inc | 14.7706 | 5.42 B | 0.4699 | 3.29 | 153.64 K |
| GLNG | Golar Lng Ltd | 8.5245 | 5.32 B | 0.0692 | 0.82 | 206.86 K |
| CAR | Avis Budget Group | 27.0496 | 5 B | 0.1616 | 0.6 | 1.01 M |
| SLMBP | SLM Cp Srs B Pfd | 28.2812 | 4.86 B | 0.1631 | 0.58 | 328.7 K |
| TFSL | Tfs Financial Corp | 6.0039 | 4.85 B | 0.0481 | 0.81 | 1.85 M |
| PTEN | Patterson-Uti Energy | 18.1235 | 4.39 B | 0.1058 | 0.59 | 3.13 M |
| OPCH | Option Care Health Inc | 16.92 | 3.5 B | 0.40 | 2.42 | 27.26 K |
| ARLP | Alliance Resource Pt | 4.293 | 3.35 B | 0.0355 | 0.83 | 285.92 K |
| IPGP | Ipg Photonics Corp | 19.9654 | 3.26 B | 0.1386 | 0.7 | 127.93 K |
| ARCB | Arcbest Corp | 32.028 | 3.08 B | 0.4274 | 1.35 | 424.5 K |
| DXPE | Dxp Enterprise | 23.94 | 2.97 B | 0.645 | 2.77 | 367.6 K |
| DGII | Digi Intl Inc | 13.40 | 2.89 B | 0.17 | 1.28 | 107.61 K |
| PATK | Patrick Inds Inc | 3.239 | 2.81 B | 0.0183 | 0.57 | 3.71 K |
| HTO | H2O America | 19.5834 | 2.66 B | 0.1389 | 0.71 | 371.5 K |
| FRME | First Merchants Corp | 14.7892 | 2.62 B | 0.0855 | 0.58 | 89.17 K |
| HWKN | Hawkins Inc | 5.2056 | 2.59 B | 0.122 | 2.4 | 11.2 K |
| HURN | Huron Consulting | 65.90 | 2.53 B | 0.78 | 1.2 | 337.54 K |
| HUBG | Hub Group Inc A | 17.4456 | 2.53 B | 0.3014 | 1.76 | 1.07 M |
| HLIO | Helios Technologies Inc | 13.0704 | 2.51 B | 0.0723 | 0.56 | 284.18 K |
| IOSP | Innospec Inc | 23.1307 | 2.31 B | 0.116 | 0.5 | 196.63 K |
| WERN | Werner Enterprise | 9.7112 | 2.28 B | 0.1181 | 1.23 | 883.57 K |
| VCEL | Vericel Corproation | 236.80 | 2.23 B | 3.20 | 1.37 | 8.25 K |
| PLPC | Preformed Line Prd | 32.8941 | 2.13 B | 0.418 | 1.29 | 9.8 K |
| INOD | Innodata Inc | 3.81 | 2.05 B | 0.07 | 1.87 | 2.3 K |
| PLAB | Photronics Inc | 15.41 | 1.81 B | 0.15 | 0.98 | 634.19 K |
| FORTY | Formula Sys [1985] ADR | 6.938 | 1.78 B | 0.1388 | 2.04 | 2.5 K |
| CNOB | Connectone Bancorp | 10.5888 | 1.61 B | 0.2614 | 2.53 | 14.2 K |
| GIII | G-III Apparel Gp | 8.893 | 1.44 B | 0.0795 | 0.9 | 119.6 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.0804 | 1.43 B | 0.0515 | 1.02 | 5 |
| IART | Integra Lifesciences | 17.25 | 1.34 B | 0.2562 | 1.51 | 377.76 K |
| SENEA | Seneca Foods Cp A | 29.74 | 1.3 B | 0.73 | 2.52 | 12.09 K |
| THRM | Gentherm Inc | 15.39 | 1.28 B | 0.12 | 0.79 | 272.9 K |
| WINA | Winmark Corp | 13.6939 | 1.27 B | 0.2401 | 1.78 | 6.46 K |
| PFBC | Preferred Bank LA | 128.8513 | 1.22 B | 0.6993 | 0.55 | 17.52 K |
| WLFC | Willis Lease Fin C | 11.4832 | 1.16 B | 0.4528 | 4.11 | 31.66 K |
| MRNFF | Meren Energy Inc. | 3.6687 | 1.11 B | 0.0428 | 1.18 | 200 |
| OPK | Opko Health Inc | 5.05 | 1.09 B | 0.05 | 1 | 93.77 K |
| LXRX | Lexicon Pharmaceutcl | 23.73 | 1.07 B | 0.70 | 3.04 | 47.82 K |
| SBGI | Sinclair Brdcst A | 5.9934 | 1.05 B | 0.1007 | 1.71 | 1.58 M |
| HTLD | Heartland Express | 12.4517 | 979.42 M | 0.9168 | 7.95 | 1.71 M |
| DAKT | Daktronics Inc | 13.9778 | 941.96 M | 0.2308 | 1.68 | 693.12 K |
| MPB | Mid Penn Bancorp Inc | 13.9922 | 937.91 M | 0.0895 | 0.64 | 200 |
| FCBC | First Community Bksh | 16.4803 | 918.29 M | 0.1041 | 0.64 | 34.79 K |
| TRNS | Transcat Inc | 5.35 | 858.95 M | 0.05 | 0.94 | 1.6 K |
| HSTM | Healthstream Inc | 3.4237 | 834.8 M | 0.0189 | 0.56 | 11.53 K |
| SSYS | Stratasys Ltd | 23.275 | 746.6 M | 0.475 | 2.08 | 470.02 K |
| PFIS | Peoples Finl Svcs Company | 15.5061 | 697.22 M | 0.3976 | 2.63 | 210 |
| SHEN | Shenandoah Telecom | 4.0896 | 672.68 M | 0.0784 | 1.95 | 226.16 K |
| MLAB | Mesa Labs Inc | 15.4752 | 669.94 M | 0.0847 | 0.55 | 547 |
| ANGO | Angiodynamics Inc | 16.21 | 664.21 M | 0.28 | 1.76 | 614.78 K |
| HELE | Helen of Troy Ltd | 26.67 | 661.73 M | 1.22 | 4.79 | 286.32 K |
| FWRD | Foward Air Corp | 26.7191 | 625.62 M | 0.8192 | 3.16 | 652.77 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 63.596 | 528.2 M | 1.596 | 2.57 | 1.66 K |
| ESEA | Euroseas Ltd | 294.8036 | 525.98 M | 4.8496 | 1.67 | 1.5 K |
| PKBK | Parke Bancorp Inc | 6.1973 | 398.36 M | 0.1768 | 2.94 | 5.89 K |
| FSTR | Foster L B Company | 22.7383 | 389.23 M | 0.6996 | 3.17 | 158.85 K |
| LWAY | Lifeway Foods Inc | 9.143 | 378.27 M | 0.1581 | 1.76 | 54 K |
| ALLT | Allot Communications | 7.58 | 376.22 M | 0.14 | 1.88 | 44.02 K |
| AGEN | Agenus Inc | 276.728 | 371.78 M | 10.5981 | 3.98 | 5.44 K |
| SLP | Simulations Plus Inc | 4.835 | 371.53 M | 0.3314 | 7.36 | 273.8 K |
| ARTNA | Artesian Res Cp A | 10.652 | 364.56 M | 0.0853 | 0.81 | 5.5 K |
| GASS | Stealthgas Inc | 11.7484 | 360.33 M | 0.3013 | 2.63 | 129.24 K |
| PNRG | Primeenergy Cp | 56.36 | 345.19 M | 1.16 | 2.1 | 1.43 K |
| JACK | Jack IN The Box Inc | 30.1866 | 328.93 M | 0.3833 | 1.29 | 3.36 M |
| STRT | Strattec Security | 37.4143 | 326.36 M | 0.3701 | 1 | 633 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MRK | Merck & Company | 25.8461 | 375.5 B | 0.2652 | 1.04 | 12.29 M |
| PG | Procter & Gamble Company | 38.2196 | 335.6 B | 0.2155 | 0.57 | 14.86 M |
| RY | Royal Bank of Canada | 25.7398 | 288.52 B | 0.2043 | 0.8 | 249.5 K |
| AXP | American Express Company | 47.1343 | 229.54 B | 0.4487 | 0.96 | 5.76 M |
| SAN | Banco Santander ADR | 5.6458 | 201.87 B | 0.0403 | 0.72 | 425.8 K |
| ABT | Abbott Laboratories | 18.2755 | 197.4 B | 0.2274 | 1.26 | 12.78 M |
| TD | Toronto Dominion Bank | 14.3192 | 195.52 B | 0.164 | 1.16 | 164.6 K |
| SCHW | The Charles Schwab Corp | 14.7124 | 191.75 B | 0.15 | 1.03 | 16.29 M |
| MCD | McDonald's Corporation | 30.1297 | 189.26 B | 0.3762 | 1.26 | 9.83 M |
| UNP | Union Pacific Corp | 19.9135 | 179.29 B | 0.1482 | 0.75 | 12.25 M |
| BA | Boeing Company | 68.6581 | 175.62 B | 0.5676 | 0.83 | 5.01 M |
| T | American Telephone and Telegraph Inc. | 9.3668 | 172.13 B | 0.0835 | 0.9 | 20.07 M |
| CRM | Salesforce.com Inc | 10.8581 | 169.87 B | 0.2267 | 2.13 | 8.04 M |
| DE | Deere & Company | 41.926 | 157.64 B | 0.3579 | 0.86 | 7.25 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.5435 | 157.44 B | 0.1467 | 1.75 | 2.45 M |
| BMO | Bank of Montreal | 26.873 | 123.08 B | 0.3399 | 1.28 | 101.3 K |
| BTI | British American Tobacco Industries ADR | 11.1027 | 120.67 B | 0.1097 | 1 | 296.2 K |
| CVS | CVS Corp | 24.7083 | 119.78 B | 0.1447 | 0.59 | 17.71 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.7597 | 119.48 B | 0.0704 | 1.24 | 12.28 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.0988 | 114.06 B | 0.1035 | 1.04 | 6.26 M |
| ACN | Accenture Plc | 26.9028 | 112.09 B | 0.1821 | 0.68 | 2.61 M |
| MO | Altria Group | 24.0379 | 110.25 B | 0.2009 | 0.84 | 7.27 M |
| ENB | Enbridge Inc | 6.9923 | 109.75 B | 0.0698 | 1.01 | 222.2 K |
| CM | Canadian Imperial Bank of Commerce | 15.8571 | 107.56 B | 0.1308 | 0.83 | 57.6 K |
| BNS | Bank of Nova Scotia | 19.8905 | 106.9 B | 0.2966 | 1.51 | 77.5 K |
| GD | General Dynamics Corp | 52.5194 | 106.15 B | 0.3828 | 0.73 | 1.09 M |
| IBN | Icici Bank Ltd ADR | 6.3843 | 105.95 B | 0.1119 | 1.78 | 18.68 M |
| AEM | Agnico-Eagle Mines Ltd | 26.9287 | 101.74 B | 0.2588 | 0.97 | 1.63 M |
| TT | Trane Technologies Plc | 22.5103 | 100.22 B | 1.224 | 5.75 | 19.21 M |
| EQNR | Equinor ASA ADR | 11.1573 | 99.81 B | 0.2237 | 2.05 | 904.5 K |
| ING | ING Groep N.V. ADR | 22.711 | 99.06 B | 0.2317 | 1.03 | 1.32 M |
| BN | Brookfield Corporation | 6.3625 | 94.15 B | 0.1044 | 1.67 | 9.08 M |
| MMM | 3M Company | 41.07 | 93.17 B | 0.6387 | 1.58 | 7.87 M |
| JCI | Johnson Controls Intl | 5.2907 | 87.8 B | 0.0311 | 0.59 | 2.42 M |
| CP | Canadian Pacific Railway | 10.8188 | 83.02 B | 0.1623 | 1.52 | 1.55 M |
| E | Eni S.P.A. ADR | 21.0688 | 80.81 B | 0.2614 | 1.26 | 430.1 K |
| ECL | Ecolab Inc | 35.2294 | 80.07 B | 1.0637 | 3.11 | 2.26 M |
| SLB | Schlumberger N.V. | 49.5509 | 79.48 B | 0.5053 | 1.03 | 8.31 M |
| NSC | Norfolk Southern Corp | 36.182 | 77.65 B | 0.6152 | 1.73 | 4.64 M |
| CNI | Canadian National Railway | 18.8811 | 77.21 B | 0.5198 | 2.83 | 3.59 M |
| AON | AON Plc | 35.0265 | 73.91 B | 0.3742 | 1.08 | 3.98 M |
| MFC | Manulife Financial Corp | 16.5024 | 72.16 B | 0.2115 | 1.3 | 783.3 K |
| TDG | Transdigm Group Inc | 13.6261 | 68.4 B | 0.1591 | 1.18 | 73.6 K |
| TRP | Tc Energy Corp | 14.2939 | 64.08 B | 0.1065 | 0.75 | 995 K |
| CRH | CRH Plc ADR | 25.6212 | 63.03 B | 0.3857 | 1.53 | 55.9 K |
| RELX | Relx Plc ADR | 6.1789 | 61.2 B | 0.1224 | 2.02 | 162 K |
| MET | Metlife Inc | 45.9921 | 60.44 B | 0.467 | 1.03 | 2.81 M |
| OXY | Occidental Petroleum Corp | 30.2562 | 60.07 B | 0.2776 | 0.93 | 6.01 M |
| VALE | Vale S.A. ADR | 7.7417 | 59.16 B | 0.0737 | 0.96 | 22.66 M |
| F | Ford Motor Company | 4.5342 | 57.82 B | 0.1018 | 2.3 | 66.79 M |
| MT | Arcelormittal ADR | 91.9996 | 56.24 B | 2.1384 | 2.38 | 1.33 M |
| SRE | Sempra | 17.4025 | 55.97 B | 0.1336 | 0.77 | 2.4 M |
| CAH | Cardinal Health | 31.9052 | 54.62 B | 0.2334 | 0.74 | 1.8 M |
| DEO | Diageo Plc ADR | 48.6777 | 51.64 B | 0.3903 | 0.81 | 374.4 K |
| BDX | Becton Dickinson and Company | 43.3014 | 51.1 B | 0.2552 | 0.59 | 1.52 M |
| AMP | Ameriprise Financial Services | 41.3033 | 49.45 B | 0.5208 | 1.28 | 1.49 M |
| SLF | Sun Life Financial Inc | 20.9041 | 44.02 B | 0.1828 | 0.88 | 258.1 K |
| A | Agilent Technologies | 23.9113 | 43.89 B | 1.1836 | 5.21 | 11.7 M |
| KB | KB Financial Group Inc ADR | 51.2028 | 40.74 B | 0.3876 | 0.76 | 317.41 K |
| ADM | Archer Daniels Midland | 22.3128 | 38.92 B | 0.2936 | 1.33 | 5.98 M |
| GFI | Gold Fields Ltd ADR | 9.8629 | 38.53 B | 0.0806 | 0.82 | 5.58 M |
| PEG | Public Service Enterprise Group Inc | 22.657 | 37.55 B | 0.3677 | 1.65 | 5.26 M |
| VMC | Vulcan Materials Company | 89.0756 | 35.8 B | 0.4598 | 0.52 | 1.05 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.4784 | 34.64 B | 0.2794 | 0.99 | 37.8 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 8.8681 | 33.36 B | 0.0864 | 0.98 | 840.32 K |
| BBD | Banco Bradesco S.A. ADR | 3.3232 | 33.22 B | 0.0184 | 0.56 | 9.32 M |
| TECK | Teck Resources Ltd | 29.8503 | 32.36 B | 0.3542 | 1.2 | 370.9 K |
| FTI | Technipfmc Plc | 11.8644 | 30.2 B | 0.1397 | 1.19 | 947.1 K |
| TDY | Teledyne Technologies Inc | 46.10 | 30.07 B | 0.27 | 0.59 | 427 K |
| ES | Eversource Energy | 16.9896 | 27.07 B | 0.1559 | 0.93 | 1.08 M |
| PHG | Koninklijke Philips Electronics ADR | 23.1789 | 27 B | 0.1887 | 0.82 | 400.4 K |
| TS | Tenaris S.A. ADR | 26.0659 | 26.32 B | 0.256 | 0.99 | 1.51 M |
| HUBB | Hubbell Inc B | 34.2736 | 25.13 B | 0.2508 | 0.74 | 274.5 K |
| IHG | Intercontinental Hotels Group ADR | 16.3005 | 23.83 B | 0.1104 | 0.68 | 36.89 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 23.5342 | 23.81 B | 0.3326 | 1.43 | 75.8 K |
| AER | Aercap Holdings N.V. | 23.9735 | 23.29 B | 0.235 | 0.99 | 1.27 M |
| L | Loews Corp | 44.0934 | 22.73 B | 0.3507 | 0.8 | 1.86 M |
| PKG | Packaging Corp of America | 14.4198 | 22.53 B | 0.137 | 0.96 | 860.7 K |
| MKL | Markel Corp | 478.01 | 22.24 B | 8.27 | 1.76 | 43.9 K |
| BCE | BCE Inc | 11.9414 | 22.1 B | 0.1098 | 0.93 | 677.3 K |
| BG | Bunge Ltd | 47.2724 | 21.9 B | 0.3796 | 0.81 | 1.27 M |
| IP | International Paper Company | 29.7007 | 21.74 B | 0.1598 | 0.54 | 2.44 M |
| THC | Tenet Healthcare Corp | 27.88 | 21.62 B | 0.16 | 0.58 | 1.39 M |
| GIS | General Mills | 16.1753 | 21.38 B | 0.1072 | 0.67 | 3.42 M |
| IFF | International Flavors & Fragrances | 33.1888 | 21.26 B | 0.2138 | 0.65 | 549.5 K |
| TSN | Tyson Foods | 15.3891 | 20.6 B | 0.1477 | 0.97 | 2.61 M |
| DD | Du Pont De.Nemours Inc | 15.6034 | 18.86 B | 0.1661 | 1.08 | 8.67 M |
| LDOS | Leidos Holdings Inc | 25.5646 | 18.4 B | 0.2937 | 1.16 | 386.62 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.4849 | 18.25 B | 0.0636 | 0.86 | 74.9 K |
| OVV | Ovintiv Inc | 100.1444 | 18.13 B | 1.1413 | 1.15 | 883.8 K |
| CF | Cf Industries Holdings | 5.6595 | 18.01 B | 0.0304 | 0.54 | 4.55 M |
| DINO | HF Sinclair Corp | 16.4346 | 16.82 B | 0.0968 | 0.59 | 1.76 M |
| BALL | Ball Corporation | 11.2393 | 16.58 B | 0.254 | 2.31 | 6.43 M |
| CNH | CNH Industrial N.V. | 7.4515 | 16.55 B | 0.1699 | 2.33 | 1.97 M |
| TU | Telus Corp | 5.4719 | 15.8 B | 0.0877 | 1.63 | 248.4 K |
| AGI | Alamos Gold Inc | 5.387 | 14.96 B | 0.0786 | 1.48 | 9.2 K |
| SKM | Sk Telecom Corp ADR | 12.9209 | 14.87 B | 0.154 | 1.21 | 594.86 K |
| CACI | Caci International | 45.99 | 14.64 B | 0.75 | 1.66 | 1.2 M |
| KEP | Korea Electric Power Corp ADR | 16.3512 | 14.35 B | 0.0982 | 0.6 | 993.7 K |
| RPM | RPM International Inc | 13.4883 | 14.25 B | 0.1438 | 1.08 | 682.4 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PIF | Polaris Infrastructure Inc | 1315.0544 | 259.1714 | 24.55 | 75 | |
| EFR | Energy Fuels Inc | 153.00 | 18.00 | 13.33 | 70.51 K | |
| TXG | Torex Gold Resources Inc | 5.9743 | 0.697 | 13.21 | 32 K | |
| TLG | Troilus Gold Corp | 904.00 | 88.00 | 10.78 | 576 | |
| CCL-A | CCL Industries Inc | 6.6946 | 0.442 | 7.07 | 500 | |
| MAI | Mining Americas Inc. | 355.00 | 20.00 | 5.97 | 375 | |
| TVA-B | TVA Group Inc | 15.8164 | 0.8771 | 5.87 | 1.8 K | |
| TLO | Talon Metals Corp | 12.56 | 0.6371 | 5.34 | 31.03 K | |
| SKE | Skeena Resources Ltd | 80.00 | 4.00 | 5.26 | 2.1 K | |
| GFP | Greenfirst Forest Products Inc | 20.5848 | 0.9357 | 4.76 | 432 | |
| CF | Canaccord Genuity Group Inc | 5.6871 | 0.2355 | 4.32 | 235.3 K | |
| WPK | Winpak Ltd | 7.105 | 0.2703 | 3.95 | 700 | |
| VLN | Velan Inc Sv | 13.2076 | 0.5003 | 3.94 | 4.5 K | |
| VGZ | Vista Gold Corp | 7.42 | 0.28 | 3.92 | 20.54 K | |
| IMO | Imperial Oil | 33.6442 | 1.2003 | 3.7 | 1.56 M | |
| LNR | Linamar Corp | 15.7431 | 0.5353 | 3.52 | 134.32 K | |
| FM | First Quantum Minerals Ltd | 16.3669 | 0.5437 | 3.44 | 1.69 M | |
| AFN | Ag Growth International Inc | 11.2982 | 0.3364 | 3.07 | 56.2 K | |
| S | Sherritt Intl Rv | 13.5049 | 0.3614 | 2.75 | 1.14 M | |
| HBP | Helix Biopharm | 7.50 | 0.20 | 2.74 | 2.02 K | |
| CIGI | Colliers International Group Inc | 20.2656 | 0.5366 | 2.72 | 44.01 K | |
| CNR | Canadian National Railway Co. | 20.7914 | 0.4952 | 2.44 | 2.51 M | |
| JAG | Jaguar Mining Inc | 6595.4146 | 156.6406 | 2.43 | 41.95 K | |
| DCM | Data Communications Mgmt Corp | 306.3149 | 7.0579 | 2.36 | 126 | |
| BLX | Boralex Inc | 9.1987 | 0.211 | 2.35 | 44.33 K | |
| OCG | Outcrop Silver & Gold Corp | 13.40 | 0.30 | 2.29 | 9.18 K | |
| LUG | Lundin Gold Inc | 22.976 | 0.5106 | 2.27 | 7.33 K | |
| LNF | Leons Furniture | 7.2922 | 0.1557 | 2.18 | 4.09 K | |
| STC | Sangoma Technologies Corp | 6.65 | 0.14 | 2.15 | 1.94 K | |
| ESI | Ensign Energy Services Inc | 5.582 | 0.1152 | 2.11 | 516.43 K | |
| CGY | Calian Group Ltd | 6.1345 | 0.1229 | 2.04 | 5.32 K | |
| ACO-X | ATCO Ltd | 15.3617 | 0.2829 | 1.88 | 50.49 K | |
| SJ | Stella Jones Inc | 8.1832 | 0.1479 | 1.84 | 118.8 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.4904 | 0.061 | 1.78 | 6 K | |
| TIH | Toromont Ind | 12.0624 | 0.2107 | 1.78 | 140.51 K | |
| FT | Fortune Mnrl J | 3.02 | 0.05 | 1.68 | 4.5 K | |
| WCN | Waste Connections Inc | 24.8889 | 0.3662 | 1.49 | 150.95 K | |
| MRU | Metro Inc | 9.531 | 0.1359 | 1.45 | 258.52 K | |
| AIF | Altus Group Ltd | 5.9021 | 0.0818 | 1.41 | 11.56 K | |
| HR-UN | H&R Real Estate Investment Trust | 10.5619 | 0.1429 | 1.37 | 288.13 K | |
| TCL-A | Transcontinental Inc | 8.6094 | 0.112 | 1.32 | 195.77 K | |
| T | Telus Corp | 6.1812 | 0.0794 | 1.3 | 2.59 M | |
| CAS | Cascades Inc | 6.8248 | 0.0853 | 1.27 | 78.02 K | |
| AAV | Advantage Oil & Gas Ltd | 9.9733 | 0.1218 | 1.24 | 288.48 K | |
| MTY | Mty Food Group Inc | 8.1085 | 0.096 | 1.2 | 4.24 K | |
| BN | Brookfield Corporation | 7.6345 | 0.0881 | 1.17 | 2.21 M | |
| CGI | CDN General Inv | 14.2936 | 0.1625 | 1.15 | 9.04 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.6267 | 0.0942 | 1.1 | 100 | |
| CU | Canadian Utilities Ltd Cl A NV | 11.2088 | 0.1223 | 1.1 | 1.39 M | |
| RCI-A | Rogers Communications Inc | 25.791 | 0.2684 | 1.05 | 2.3 K | |
| ALA | AltaGas Ltd | 8.5446 | 0.0869 | 1.03 | 95.49 K | |
| PNP | Pinetree Capital Ltd | 2760.00 | 28.00 | 1.02 | 2.17 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0392 | 0.0391 | 0.98 | 6.56 K | |
| MFI | Maple Leaf Foods | 9.414 | 0.0907 | 0.97 | 177.42 K | |
| IGM | Igm Financial Inc | 19.8842 | 0.1865 | 0.95 | 668.28 K | |
| D-UN | Dream Office Real Estate Investment Trust | 28.4384 | 0.2656 | 0.94 | 92.13 K | |
| HPS-A | Hammond Power Solutions Inc | 8.4734 | 0.0776 | 0.92 | 15.99 K | |
| TECK-A | Teck Resources Limited | 36.1765 | 0.3292 | 0.92 | 1.72 K | |
| NWC | The North West Company Inc | 7.9972 | 0.0711 | 0.9 | 38.27 K | |
| AGF-B | AGF Management Limited | 11.7673 | 0.1027 | 0.88 | 744.37 K | |
| ET | Evertz Technologies Ltd | 3.5916 | 0.031 | 0.87 | 24.3 K | |
| BNS | Bank of Nova Scotia | 22.0918 | 0.1889 | 0.86 | 1.31 M | |
| CAE | Cae Inc | 10.5166 | 0.0879 | 0.84 | 1.02 M | |
| ABX | Barrick Mining Corp | 23.5457 | 0.1917 | 0.82 | 2.69 M | |
| SAP | Saputo Inc | 7.4773 | 0.0606 | 0.82 | 416.4 K | |
| CVG | Clairvest Group | 9.2632 | 0.0713 | 0.78 | 7.06 K | |
| MFC | Manulife Fin | 18.3525 | 0.1394 | 0.77 | 2.46 M | |
| TRZ | Transat At Inc | 36.4992 | 0.2716 | 0.75 | 39.31 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.5276 | 0.0808 | 0.71 | 13.05 K | |
| BBD-PC | Bombardier Inc Pref C | 4.7429 | 0.0328 | 0.7 | 2.09 K | |
| CP | Canadian Pacific Kansas City Ltd | 11.8571 | 0.0786 | 0.67 | 3.15 M | |
| MCB | Mccoy Global Inc | 4.2425 | 0.0276 | 0.65 | 3 K | |
| LFE | Canadian Life Companies Split Corp | 5.6208 | 0.0349 | 0.62 | 16.81 K | |
| FRU | Freehold Royalties Ltd | 3.2389 | 0.0193 | 0.6 | 36.51 K | |
| WN-PC | George Weston Ser 3 Prf | 8.4767 | 0.0505 | 0.6 | 4.9 K | |
| AGI | Alamos Gold Inc Cls A | 5.5849 | 0.0331 | 0.6 | 242 K | |
| EDV | Endeavour Mining Corp | 76.1882 | 0.45 | 0.59 | 6.65 K | |
| SLR | Solitario Zinc Corp | 5.20 | 0.03 | 0.58 | 3.3 K | |
| CCL-B | CCL Industries Inc | 6.6792 | 0.0376 | 0.57 | 481.75 K | |
| BMO | Bank of Montreal | 28.5974 | 0.1604 | 0.56 | 1.22 M | |
| PBL | Pollard Banknote Ltd | 5.4509 | 0.0303 | 0.56 | 7.45 K | |
| TA | Transalta Corp | 13.661 | 0.0745 | 0.55 | 1.45 M | |
| CFW | Calfrac Well Services Ltd | 571.75 | 3.00 | 0.53 | 2.42 K | |
| TECK-B | Teck Resources Limited | 32.80 | 0.1663 | 0.51 | 2.44 M | |
| WN-PE | George Weston 4.75 Ser V Prf | 8.2734 | 0.0414 | 0.5 | 5.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.7605 | 220.01 B | 0.0804 | 2.18 | 1 K |
| MBGAF | Mercedes-Benz Group AG | 56.8538 | 50.98 B | 0.4559 | 0.81 | 5.12 M |
| HSTC | HST Global Inc | 30.00 | 91.93 M | 3.00 | 11.11 | 695 |
| KLNG | Koil Energy Solutions Inc. | 8.40 | 36.23 M | 0.60 | 7.69 | 1.99 K |
| GGII | Green Globe International Inc | 1000.00 | 6.66 M | 100.00 | 11.11 | 3 |
| SWYDF | Stornoway Diamond Corporation | 3.568 | 92.66 K | 0.0792 | 2.27 | 208.7 K |
| GRLF | Green Leaf Innovations Inc | 27.50 | 73.69 K | 5.00 | 22.22 | 923.5 K |
| XDSL | mPhase Technologies Inc | 750.00 | 16.8 K | 20.00 | 2.74 | 171 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 22.98 | 14.07 K | 0.63 | 2.82 | 348.5 K |
| MIHL | Montague International Holding Ltd | 3950.001 | 12.63 K | 650.001 | 19.7 | 5 |
| CDVIQ | Cal Dive International Inc | 14.65 | 9.86 K | 0.09 | 0.62 | 206.83 K |
| CCHI | Cambridge Capital Holdings Inc | 21.00 | 4.17 K | 4.35 | 26.13 | 200 |
| EPOR | Epic Corp | 9.00 | 4 K | 2.75 | 44 | 1.18 K |
| HDYNQ | Hyperdynamics Corporation | 13.76 | 3.56 K | 0.32 | 2.38 | 8.38 K |
| TIXC | Tix Corporation | 4.3401 | 2.36 K | 0.0469 | 1.09 | 47.02 K |
| DOMR | Dominion Resources Black Warrior Trust | 11.6537 | 785 | 0.0705 | 0.61 | 29.4 K |
| ASFX | American Scientific Resources Incorporated | 46.00 | 6.00 | 15 | 3 K | |
| BLNMF | Blue Note Mining Inc | 16.164 | 1.014 | 6.69 | 5.79 K | |
| FONU | FonU2 Inc | 520.00 | 24.00 | 4.84 | 10 | |
| WWPW | Wind Works Power Corp | 4.50 | 0.20 | 4.65 | 1.15 K | |
| HMNY | Helios and Matheson Analytics Inc | 2741.5159 | 47.8867 | 1.78 | 2 | |
| ESINQ | ITT Educational Services Inc | 104.37 | 0.98 | 0.95 | 633.77 K | |
| NKRSF | Niko Resources Ltd | 94.4426 | 0.7201 | 0.77 | 48.44 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NWST | Northwest Copper Corp | 6.58 | 2.16 | 48.87 | 2.81 M | |
| IDL | Imaging Dynamics Company Ltd | 537.50 | 91.6667 | 20.56 | 1.09 K | |
| GGO | Galleon Gold Corp | 14.40 | 2.10 | 17.07 | 44.86 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 144.00 | 18.00 | 14.29 | 37 K | |
| ICM | Iconic Minerals Ltd | 19.00 | 2.20 | 13.1 | 1.28 M | |
| LA | Los Andes Copper Ltd | 6.50 | 0.70 | 12.07 | 56.5 K | |
| MYID | Killi Ltd | 265.067 | 27.902 | 11.76 | 101 K | |
| GOT | Goliath Resources Limited | 5.25 | 0.525 | 11.11 | 67 K | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 1.2 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 78.7496 | 7.50 | 10.53 | 429 | |
| YNV | Ynvisible Interactive Inc | 100.80 | 9.60 | 10.53 | 458 | |
| STS | South Star Mining Corp | 47.2501 | 4.50 | 10.53 | 1.78 K | |
| NVT | Nortec Minerals Corp | 6.60 | 0.60 | 10 | 6.67 K | |
| STMP | Stamper Oil & Gas Corp | 1570.6372 | 130.8865 | 9.09 | 1 | |
| CAMB | Cambria Gold Mines Inc. | 90.00 | 7.50 | 9.09 | 175.76 K | |
| DTWO | D2 Lithium Corp. | 5.60 | 0.40 | 7.69 | 3.5 K | |
| TWO | T2 Metals Corp. | 22.50 | 1.50 | 7.14 | 132 | |
| NBY | Niobay Metals Inc | 7.15 | 0.40 | 5.93 | 200.18 K | |
| OVT | Oculus VisionTech Inc | 4.05 | 0.225 | 5.88 | 325.9 K | |
| SSE | Silver Spruce Resources Inc | 174.00 | 9.00 | 5.45 | 753 | |
| ETL | E3 Lithium Ltd. | 8.00 | 0.40 | 5.26 | 1.43 K | |
| CLM | Enduro Metals Corporation | 9.20 | 0.40 | 4.55 | 6.11 K | |
| NQC | Nordique Critical Metals Inc. | 9.20 | 0.40 | 4.55 | 6.11 K | |
| CBI | Colibri Resource Corporation | 35.25 | 1.50 | 4.44 | 687 | |
| DCOP | District Copper Corp | 24.00 | 1.00 | 4.35 | 317 | |
| BTT | Bitterroot Resources Ltd | 7.30 | 0.30 | 4.29 | 5.07 K | |
| REVX | Rev Exploration Corp. | 27.00 | 1.00 | 3.85 | 35 | |
| GRDM | Grid Metals Corp | 12.40 | 0.40 | 3.33 | 10.02 K | |
| SYH | Skyharbour Resources Ltd | 7.20 | 0.20 | 2.86 | 185 K | |
| BMM | Black Mammoth Metals Corporation | 32.00 | 0.80 | 2.56 | 150 | |
| TUK | Tuktu Resources Ltd. | 3.28 | 0.08 | 2.5 | 3.62 K | |
| KCC | Kincora Copper Limited | 189.00 | 4.50 | 2.44 | 2.8 K | |
| SOLR | Solar Alliance Energy Inc | 4.80 | 0.10 | 2.13 | 327 K | |
| WPG | West Point Gold Corp. | 24.00 | 0.50 | 2.13 | 540 | |
| AB-H | Asbestos Corporation Limited | 5.86 | 0.11 | 1.91 | 200 | |
| BRON | Bronco Resources Corp. | 116.00 | 2.00 | 1.75 | 285 | |
| USS | Uniserve Communications Corporation | 77.6316 | 1.3158 | 1.72 | 305 | |
| WML | Wealth Minerals Ltd | 21.12 | 0.32 | 1.54 | 14.68 K | |
| AME | Abacus Mining & Exploration Corporation | 3.96 | 0.06 | 1.54 | 50.1 K | |
| CVV | CanAlaska Uranium Ltd | 6.7502 | 0.0964 | 1.45 | 432.8 K | |
| BCU | Bell Copper Corporation | 3.55 | 0.05 | 1.43 | 8.7 K | |
| GBU | Gabriel Resources Ltd | 43.10 | 0.60 | 1.41 | 1.28 M | |
| DAR | Darelle Online Solutions Inc | 6.48 | 0.08 | 1.25 | 5 K | |
| LQWD | LQwD FinTech Corp | 117.6001 | 1.40 | 1.2 | 146 | |
| BRL-H | Bearclaw Capital Corp | 8.40 | 0.10 | 1.2 | 1.1 K | |
| BSK | Blue Sky Uranium Corp | 113.00 | 1.00 | 0.89 | 239 | |
| VVTM | VVT Med Inc. | 5537.3833 | 46.729 | 0.85 | 69 | |
| SILV | Silver Valley Metals Corp. | 32.40 | 0.27 | 0.84 | 518.54 K | |
| RET-A | Reitmans (Canada) Limited | 13.4126 | 0.0874 | 0.66 | 42.7 K |