Gainer Volumes for 16 August 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 16 August 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 131.25 | 10.68 B | 0.90 | 0.69 | 25.25 K |
| UUUU | Energy Fuels Inc | 59.555 | 3.71 B | 1.14 | 1.95 | 570 |
| NHC | National Healthcare Corp | 31.1361 | 3.67 B | 0.8393 | 2.77 | 29.4 K |
| PRK | Park National Corp | 39.6352 | 3.64 B | 3.5761 | 9.92 | 99.4 K |
| TMP | Tompkinstrustco | 20.0527 | 1.4 B | 1.6175 | 8.77 | 48.07 K |
| CIX | Compx International Inc | 8.2375 | 382.44 M | 0.4075 | 5.2 | 17.8 K |
| TRX | Tanzanian Royalty Exploration Corp | 5.37 | 328.14 M | 0.13 | 2.48 | 884.3 K |
| BKTI | Bk Technologies Inc | 15.6826 | 290.77 M | 1.2832 | 8.91 | 13.26 K |
| PLX | Protalix Biotherapeutics | 382.00 | 189.34 M | 137.60 | 56.3 | 18.71 K |
| PED | Pedevco Corp | 7728.00 | 160.22 M | 336.00 | 4.55 | 8 |
| STXS | Stereotaxis Inc | 126.2205 | 137.49 M | 0.9385 | 0.75 | 67.9 K |
| BDL | Flanigan's Enterprises | 7.3856 | 85.43 M | 0.1669 | 2.31 | 4.8 K |
| IOR | Income Opportunity Realty Trust | 6.00 | 81.4 M | 0.30 | 5.26 | 1.2 K |
| CVU | CPI Aerostructures | 8.75 | 75.13 M | 0.05 | 0.57 | 44.4 K |
| OPTT | Ocean Power Tech Inc | 2520.00 | 53.22 M | 74.80 | 3.06 | 113.07 K |
| FSP | Franklin Street Properties | 6.0893 | 50.96 M | 0.7875 | 14.85 | 363.4 K |
| COHN | Cohen & CO Inc | 122.0428 | 38.2 M | 16.7151 | 15.87 | 31.78 K |
| TPHS | Trinity Pl Hlds Inc | 16.6505 | 1.77 M | 1.1353 | 7.32 | 59.95 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 12.75 | 846.54 K | 0.25 | 2 | 100 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.6395 | 2.87 T | 0.0205 | 0.57 | 215.23 M |
| WMT | Walmart Inc. Common Stock | 9.9549 | 909.61 B | 0.0504 | 0.51 | 108.8 M |
| COST | Costco Wholesale | 40.8857 | 424.4 B | 0.5108 | 1.27 | 6.47 M |
| LRCX | Lam Research Corp | 4.4428 | 384.37 B | 0.0705 | 1.61 | 36.35 M |
| KLAC | K L A-Tencor Corp | 31.1095 | 244.68 B | 0.4741 | 1.55 | 7.01 M |
| TXN | Texas Instruments | 20.2966 | 244.25 B | 0.1311 | 0.65 | 21.7 M |
| PEP | Pepsico Inc | 39.237 | 194.76 B | 0.5911 | 1.53 | 9.7 M |
| ADI | Analog Devices | 23.9852 | 179.49 B | 0.4661 | 1.98 | 3.81 M |
| QCOM | Qualcomm Inc | 23.6107 | 170.01 B | 0.5371 | 2.33 | 48.2 M |
| WDC | Western Digital Cp | 12.273 | 142.15 B | 0.2645 | 2.2 | 6.84 M |
| VRTX | Vertex Pharmaceutic | 35.73 | 139.93 B | 0.83 | 2.38 | 2.28 M |
| INTU | Intuit Inc | 25.6394 | 99.15 B | 0.7414 | 2.98 | 4.94 M |
| REGN | Regeneron Pharmaceuticals | 17.1243 | 86.57 B | 1.0131 | 6.29 | 1.15 M |
| ROST | Ross Stores Inc | 5.522 | 75.28 B | 0.1342 | 2.49 | 15.23 M |
| AEP | American Electric Power Company | 21.7435 | 68.74 B | 0.5401 | 2.55 | 4.86 M |
| COHR | Coherent Inc | 13.8538 | 56.24 B | 0.664 | 5.03 | 529.2 K |
| EA | Electronic Arts Inc | 49.3459 | 52.58 B | 0.7382 | 1.52 | 4.74 M |
| XEL | XCEL Energy Inc | 10.3608 | 49.6 B | 0.0815 | 0.79 | 4.53 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.3571 | 45.47 B | 0.3129 | 1.42 | 228.2 K |
| PAYX | Paychex Inc | 23.5683 | 43.57 B | 0.1965 | 0.84 | 4.27 M |
| TTWO | Take-Two Interactive Software | 12.8491 | 43.42 B | 0.25 | 1.98 | 3.93 M |
| ODFL | Old Dominion Freight Line Inc | 3.9264 | 42.65 B | 0.1247 | 3.28 | 3.66 M |
| NTAP | Netapp Inc | 18.5506 | 38.1 B | 0.8148 | 4.59 | 27.22 M |
| UAL | United Airlines Holdings Inc | 36.0591 | 37.58 B | 0.4114 | 1.15 | 5.58 M |
| HBAN | Huntington Bcshs | 8.9266 | 34.69 B | 0.4366 | 5.14 | 4.96 M |
| NTRS | Northern Trust Corp | 40.0444 | 33.92 B | 1.8194 | 4.76 | 2.58 M |
| BIIB | Biogen Inc | 59.10 | 32.74 B | 0.64 | 1.09 | 4.81 M |
| CASY | Casey's General Stor | 23.1433 | 30.94 B | 1.1331 | 5.15 | 600.26 K |
| INCY | Incyte Corp | 5.33 | 26.04 B | 0.33 | 6.6 | 1.06 M |
| CINF | Cincinnati Financial | 21.1191 | 25.86 B | 0.7981 | 3.93 | 1.04 M |
| JBHT | J B Hunt Transport | 22.3629 | 25.58 B | 0.1401 | 0.63 | 1.75 M |
| FCNCA | First Citizens Bancs | 156.8501 | 24.51 B | 1.869 | 1.21 | 8.2 K |
| TROW | T Rowe Price Group | 27.215 | 23.94 B | 0.7658 | 2.9 | 4.29 M |
| PFG | Principal Financial Group Inc | 30.1236 | 23.9 B | 0.715 | 2.43 | 2.22 M |
| FFIV | F5 Networks Inc | 35.24 | 21.67 B | 1.085 | 3.18 | 3.21 M |
| RGLD | Royal Gold Inc | 23.5744 | 21.02 B | 1.1824 | 5.28 | 1.17 M |
| EVRG | Evergy Inc | 11.313 | 19.27 B | 0.4331 | 3.98 | 1.26 M |
| MKSI | Mks Instruments Inc | 18.1365 | 19.04 B | 0.5493 | 3.12 | 600.2 K |
| VTRS | Viatris Inc | 11.436 | 18.66 B | 0.073 | 0.64 | 3.7 M |
| LNT | Alliant Energy Corp | 9.5919 | 18.19 B | 0.1025 | 1.08 | 2.36 M |
| EWBC | East West Bancorp | 24.9576 | 17.87 B | 0.4412 | 1.8 | 1.54 M |
| NDSN | Nordson Corp | 19.0449 | 17.27 B | 0.5366 | 2.9 | 845.2 K |
| CHRW | C.H. Robinson Ww | 31.227 | 16.89 B | 0.2918 | 0.94 | 1.47 M |
| LSCC | Lattice Semicond | 4.91 | 16.71 B | 0.16 | 3.37 | 1.95 M |
| JAZZ | Jazz Pharma Plc | 12.83 | 16.37 B | 0.08 | 0.63 | 17.2 K |
| HST | Host Marriott Financial Trust | 11.1264 | 16.08 B | 0.4762 | 4.47 | 6.82 M |
| NBIX | Neurocrine Bioscienc | 9.68 | 15.81 B | 0.11 | 1.15 | 955.08 K |
| PNFP | Pinnacle Finl Ptnrs | 23.0916 | 15.36 B | 1.1459 | 5.22 | 158.4 K |
| REG | Regency Centers Corp | 29.4164 | 14.28 B | 0.2195 | 0.75 | 853.5 K |
| UHAL | A M E R C O | 5.7342 | 14.13 B | 0.4214 | 7.93 | 1.11 M |
| ERIE | Erie Indemnity Company | 31.732 | 13.98 B | 0.1887 | 0.6 | 116.2 K |
| BMRN | Biomarin Pharmaceuticals | 20.35 | 13.42 B | 0.53 | 2.67 | 2.38 M |
| TXRH | Texas Roadhouse Inc | 10.4993 | 13.32 B | 0.8155 | 8.42 | 1.08 M |
| SEIC | Sei Investments Company | 19.8233 | 12.89 B | 0.3471 | 1.78 | 1.85 M |
| AMKR | Amkor Technology | 9.9497 | 12.61 B | 0.2139 | 2.2 | 4.58 M |
| COKE | Coca Cola Bot Cons | 4.5364 | 12.44 B | 0.1491 | 3.4 | 466.91 K |
| TTMI | TTM Technologies | 10.45 | 12.26 B | 0.39 | 3.88 | 456.23 K |
| MANH | Manhattan Assoc | 6.9475 | 12.01 B | 0.1375 | 2.02 | 1.43 M |
| SMTC | Semtech Corp | 15.90 | 11.68 B | 0.14 | 0.89 | 1.51 M |
| JKHY | Jack Henry & Assoc | 19.6705 | 11.59 B | 0.344 | 1.78 | 881.3 K |
| DPZ | Domino's Pizza Inc Common Stock | 13.9674 | 11.13 B | 0.4764 | 3.53 | 1.6 M |
| UMBF | Ump Financial Corp | 31.0287 | 11.1 B | 2.6906 | 9.49 | 534.7 K |
| BPOP | Popular Inc | 83.4156 | 10.88 B | 5.734 | 7.38 | 326.2 K |
| CYTK | Cytokinetics | 28.44 | 10.81 B | 0.96 | 3.49 | 87.59 K |
| VSAT | Viasat Inc | 31.76 | 10.56 B | 1.57 | 5.2 | 252.56 K |
| PODD | Insulet Corp | 16.98 | 10.51 B | 1.98 | 13.2 | 80.72 K |
| SSB | South State Cp | 23.7517 | 10.39 B | 0.6167 | 2.67 | 61.9 K |
| WTFC | Wintrust Financial Corp | 34.5178 | 10.35 B | 3.2624 | 10.44 | 513.56 K |
| IONS | Ionis Pharmaceuticals | 11.65 | 10.1 B | 0.30 | 2.64 | 1.66 M |
| VICR | Vicor Cp | 11.623 | 10.02 B | 0.2637 | 2.32 | 293.03 K |
| ZION | Zions Bancorp | 50.8651 | 9.97 B | 2.4511 | 5.06 | 1.95 M |
| ONB | Old National Bncp | 8.849 | 9.91 B | 0.6382 | 7.77 | 1.27 M |
| SAIA | Saia Inc | 12.1867 | 9.58 B | 0.3734 | 3.16 | 672.67 K |
| VIAV | Viavi Solutions | 7.6468 | 9.56 B | 0.0568 | 0.75 | 8.44 M |
| FCFS | First Cash Fin Svcs | 18.8234 | 9.19 B | 1.0549 | 5.94 | 697.73 K |
| AAL | American Airlines Group | 25.3692 | 9.17 B | 1.2444 | 5.16 | 3.28 M |
| RUSHB | Rush Entpr Cl B | 6.1939 | 9.17 B | 0.0954 | 1.56 | 142.62 K |
| FORM | Formfactor Inc | 42.22 | 8.98 B | 1.80 | 4.45 | 1.38 M |
| BRKR | Bruker Corp | 7.2962 | 8.94 B | 0.1534 | 2.15 | 514.7 K |
| IDCC | Interdigital Inc | 18.1863 | 8.9 B | 0.3467 | 1.94 | 1.12 M |
| COLB | Columbia Banking Sys | 13.0021 | 8.79 B | 1.679 | 14.83 | 99.8 K |
| AVAV | Aerovironment Inc | 19.82 | 8.74 B | 0.38 | 1.95 | 87.92 K |
| BOKF | Bok Financial Corp | 31.5776 | 8.53 B | 1.4533 | 4.82 | 95.84 K |
| CBSH | Commerce Bancshares | 17.8035 | 8.44 B | 0.6774 | 3.96 | 741.06 K |
| ALKS | Alkermes Plc | 17.33 | 8.42 B | 0.77 | 4.65 | 1.66 M |
| MORN | Morningstar Inc | 52.4294 | 8.01 B | 1.6838 | 3.32 | 247.9 K |
| VLY | Valley National Bancorp | 7.313 | 7.98 B | 0.4963 | 7.28 | 1.02 M |
| SNEX | Stonex Group Inc | 6.9896 | 7.98 B | 0.0415 | 0.6 | 246.71 K |
| AVT | Avnet Inc | 29.4221 | 7.25 B | 0.6651 | 2.31 | 2.82 M |
| POWL | Powell Inds Inc | 23.5687 | 7.22 B | 1.3134 | 5.9 | 107.01 K |
| POOL | Pool Corp | 25.742 | 7.12 B | 0.7803 | 3.13 | 603.7 K |
| CPB | Campbell Soup Company | 19.7981 | 6.96 B | 0.3842 | 1.98 | 2.74 M |
| LKQ | LKQ Corp | 6.8077 | 6.54 B | 0.2489 | 3.79 | 1.02 M |
| UBSI | United Bkshs Inc | 13.3652 | 6.5 B | 1.0173 | 8.24 | 399.2 K |
| CHDN | Churchill Downs IN | 7.416 | 6.39 B | 0.5526 | 8.05 | 319.15 K |
| URBN | Urban Outfitters Inc | 21.18 | 6.37 B | 0.18 | 0.86 | 4.54 M |
| GBCI | Glacier Bancorp Inc | 12.3453 | 6.24 B | 1.2095 | 10.86 | 654.3 K |
| HWC | Hancock Whitney Corp | 22.0671 | 6.11 B | 1.0931 | 5.21 | 379.9 K |
| CACC | Credit Acceptance | 25.98 | 6.1 B | 0.47 | 1.84 | 81.74 K |
| HOMB | Home Bancshares Inc | 3.304 | 6.08 B | 0.2077 | 6.71 | 321.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 113750.00 | 1.07 T | 2550.00 | 2.29 | 1.07 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 75.83 | 1.07 T | 2.73 | 3.73 | 2.17 M |
| JPM | JP Morgan Chase & Company | 28.3611 | 949.66 B | 1.5406 | 5.74 | 51.36 M |
| WMT | Wal-Mart Stores | 9.9156 | 900.39 B | 0.0502 | 0.51 | 108.8 M |
| JNJ | Johnson & Johnson | 35.566 | 658.89 B | 0.1905 | 0.54 | 24 M |
| MA | Mastercard Inc | 11.8478 | 502.58 B | 0.0875 | 0.74 | 71.99 M |
| BAC | Bank of America Corporation | 34.4276 | 441.73 B | 1.1188 | 3.36 | 69.39 M |
| CVX | Chevron Corp | 39.4428 | 403.62 B | 0.3053 | 0.78 | 19.4 M |
| GE | General Electric Company | 114.6134 | 369.61 B | 0.9243 | 0.81 | 13.71 M |
| MS | Morgan Stanley | 39.0348 | 336.77 B | 1.5489 | 4.13 | 22.91 M |
| PG | Procter & Gamble Company | 39.6479 | 335.6 B | 0.3406 | 0.87 | 22.61 M |
| GS | Goldman Sachs Group | 124.6972 | 297.48 B | 3.6341 | 3 | 31.33 M |
| RY | Royal Bank of Canada | 23.5899 | 288.52 B | 0.5219 | 2.26 | 885.1 K |
| WFC | Wells Fargo & Company | 21.4502 | 259.88 B | 1.1089 | 5.45 | 44.7 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.213 | 243.13 B | 0.3117 | 6.36 | 2.94 M |
| BAC-PE | Bank of America Corporation | 8.7101 | 230.37 B | 0.0866 | 1 | 148 K |
| AXP | American Express Company | 43.6127 | 229.54 B | 1.0721 | 2.52 | 17.41 M |
| C | Citigroup Inc | 325.9614 | 222.91 B | 13.2989 | 4.25 | 10.23 M |
| TD | Toronto Dominion Bank | 14.2232 | 195.52 B | 0.4287 | 3.11 | 1.28 M |
| SCHW | The Charles Schwab Corp | 14.9414 | 191.75 B | 0.7175 | 5.04 | 23.89 M |
| MCD | McDonald's Corporation | 28.2491 | 189.26 B | 0.2997 | 1.07 | 10.93 M |
| BLK | Blackrock Inc | 96.3253 | 188.3 B | 5.0148 | 5.49 | 1.02 M |
| DIS | Walt Disney Company | 26.7158 | 184.63 B | 0.7134 | 2.74 | 19.36 M |
| NEE | Nextera Energy | 9.2542 | 179.17 B | 0.0499 | 0.54 | 14.41 M |
| BX | Blackstone Inc | 8.5636 | 173.43 B | 0.0753 | 0.89 | 7.86 M |
| TJX | TJX Companies | 5.7202 | 159.63 B | 0.1582 | 2.84 | 28.7 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.2462 | 156.1 B | 0.1823 | 2.58 | 349.95 K |
| SONY | Sony Group Corp ADR | 7.5443 | 137.51 B | 0.0451 | 0.6 | 17.28 M |
| PLD | Prologis Inc | 27.2353 | 137.36 B | 0.6504 | 2.45 | 2.68 M |
| LMT | Lockheed Martin Corp | 54.5879 | 135.97 B | 0.383 | 0.71 | 4.05 M |
| COF | Capital One Financial Corp | 47.248 | 135.41 B | 1.3331 | 2.9 | 11.87 M |
| CB | Chubb Ltd | 32.6681 | 131.53 B | 0.9306 | 2.93 | 3.53 M |
| SYK | Stryker Corp | 51.9614 | 130.41 B | 0.4003 | 0.78 | 2.29 M |
| PGR | Progressive Corp | 11.6284 | 126.31 B | 0.1665 | 1.45 | 6.94 M |
| MFG | Mizuho Financial Group ADR | 5.1124 | 123.53 B | 0.1092 | 2.18 | 165 K |
| LOW | Lowe's Companies | 19.2126 | 123.28 B | 0.344 | 1.82 | 14.4 M |
| BMO | Bank of Montreal | 25.5467 | 123.08 B | 1.1593 | 4.75 | 566.9 K |
| MO | Altria Group | 23.2099 | 110.25 B | 0.1329 | 0.58 | 16.58 M |
| CM | Canadian Imperial Bank of Commerce | 14.134 | 107.56 B | 0.5019 | 3.68 | 804.4 K |
| BNS | Bank of Nova Scotia | 18.5504 | 106.9 B | 0.3185 | 1.75 | 333.3 K |
| GD | General Dynamics Corp | 49.3157 | 106.15 B | 0.2931 | 0.6 | 3.16 M |
| SO | Southern Company | 15.6147 | 106.05 B | 0.1894 | 1.23 | 9.56 M |
| MCK | Mckesson Corp | 49.2082 | 99.53 B | 0.3199 | 0.65 | 3.02 M |
| ING | ING Groep N.V. ADR | 20.0669 | 99.06 B | 0.2776 | 1.4 | 1.74 M |
| PNC | PNC Bank | 42.0615 | 98.34 B | 2.2069 | 5.54 | 5.03 M |
| USB | U.S. Bancorp | 17.4812 | 97.88 B | 0.9733 | 5.9 | 21.2 M |
| DUK | Duke Energy Corp | 23.4134 | 96.37 B | 0.244 | 1.05 | 5.13 M |
| UPS | United Parcel Service | 39.9485 | 87.51 B | 0.315 | 0.79 | 8.95 M |
| LYG | Lloyds Banking Group Plc ADR | 13.3054 | 86.18 B | 0.0941 | 0.71 | 500.53 K |
| SPG | Simon Property Group | 37.1297 | 84.72 B | 0.9211 | 2.54 | 3.48 M |
| CP | Canadian Pacific Railway | 10.5078 | 83.02 B | 0.1418 | 1.37 | 3.82 M |
| ITW | Illinois Tool Works Inc | 33.3023 | 80.95 B | 0.4495 | 1.37 | 3.27 M |
| NSC | Norfolk Southern Corp | 32.6289 | 77.65 B | 0.501 | 1.56 | 7.8 M |
| TRV | The Travelers Companies Inc | 33.8709 | 75.55 B | 1.6518 | 5.13 | 4.61 M |
| AON | AON Plc | 34.0716 | 73.91 B | 0.4491 | 1.34 | 2.37 M |
| CL | Colgate-Palmolive Company | 21.0336 | 72.44 B | 0.1703 | 0.82 | 10.35 M |
| DB | Deutsche Bank Ag | 70.923 | 71.46 B | 2.0182 | 2.93 | 998.27 K |
| TGT | Target Corporation | 36.8313 | 71.07 B | 1.0973 | 3.07 | 12.88 M |
| ALL | Allstate Corp | 34.744 | 65.68 B | 1.3867 | 4.16 | 6 M |
| TFC | Truist Financial Corp | 19.3096 | 62.27 B | 1.0415 | 5.7 | 5.52 M |
| PSA | Public Storage | 36.8995 | 60.72 B | 1.8093 | 5.16 | 1.99 M |
| MET | Metlife Inc | 40.7084 | 60.44 B | 0.9073 | 2.28 | 6.65 M |
| FIX | Comfort Systems USA | 11.6793 | 59.69 B | 0.147 | 1.27 | 572.1 K |
| O | Realty Income Corp | 9.9463 | 59.56 B | 0.6053 | 6.48 | 1.48 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 30.5233 | 59.53 B | 0.3925 | 1.3 | 400 |
| CIEN | Ciena Corp | 35.25 | 56.55 B | 1.07 | 3.13 | 3.99 M |
| DAL | Delta Air Lines Inc | 13.7195 | 55.99 B | 0.1465 | 1.08 | 6.31 M |
| SRE | Sempra | 14.7318 | 55.97 B | 0.1176 | 0.8 | 10.98 M |
| CAH | Cardinal Health | 31.0296 | 54.62 B | 0.188 | 0.61 | 2.44 M |
| EW | Edwards Lifesciences Corp | 3.925 | 53.19 B | 0.0617 | 1.6 | 4.74 M |
| LHX | L3Harris Technologies Inc | 36.035 | 51.6 B | 0.7248 | 2.05 | 1.43 M |
| HEI | Heico Corp | 8.6026 | 50.78 B | 0.4505 | 5.53 | 880.72 K |
| ETR | Entergy Corp | 22.6207 | 50.38 B | 0.1243 | 0.55 | 5.88 M |
| AMP | Ameriprise Financial Services | 37.5977 | 49.45 B | 0.3798 | 1.02 | 3.72 M |
| WAB | Wabtec Corp | 17.3447 | 49.36 B | 0.4876 | 2.89 | 2.52 M |
| TRI | Thomson Reuters Corp | 22.9314 | 46.75 B | 0.321 | 1.42 | 219.76 K |
| CBRE | CBRE Group Inc | 29.10 | 44.9 B | 2.09 | 7.74 | 13.04 M |
| A | Agilent Technologies | 20.7468 | 43.89 B | 0.2469 | 1.2 | 9.51 M |
| LYV | Live Nation Entertainment | 20.01 | 42.91 B | 0.20 | 1.01 | 1.21 M |
| DHI | D.R. Horton | 12.5332 | 42.48 B | 0.1733 | 1.4 | 18.12 M |
| WCN | Waste Connections Inc | 8.2598 | 42.45 B | 0.2725 | 3.41 | 1.41 M |
| IX | Orix Corp ADR | 3.1238 | 40.74 B | 0.08 | 2.63 | 488.5 K |
| ED | Consolidated Edison Company of New York | 21.3486 | 39.94 B | 0.2761 | 1.31 | 4.47 M |
| YUM | Yum! Brands | 18.3833 | 39.82 B | 0.3828 | 2.13 | 6.49 M |
| AIG | American International Group | 778.1979 | 39.58 B | 8.8832 | 1.15 | 1.11 M |
| PCG | Pacific Gas & Electric Company | 29.59 | 38.87 B | 0.279 | 0.95 | 3.64 M |
| TKO | Tko Group Holdings Inc Cl A | 7.1359 | 38.17 B | 0.1558 | 2.23 | 299 K |
| HIG | Hartford Financial Services Group | 57.7766 | 37.7 B | 1.2808 | 2.27 | 3.16 M |
| HEI-A | HEICO Corporation | 6.7561 | 36.95 B | 0.3243 | 5.04 | 298.5 K |
| CCL | Carnival Corp | 30.1013 | 36.56 B | 0.2631 | 0.88 | 6.55 M |
| WEC | Wisconsin Energy Corp | 11.6329 | 35.63 B | 0.0829 | 0.72 | 3.21 M |
| MTB | M&T Bank Corp | 61.2002 | 35.44 B | 4.4476 | 7.84 | 1.31 M |
| RJF | Raymond James Financial | 15.549 | 34.18 B | 0.5568 | 3.71 | 2.3 M |
| EXR | Extra Space Storage Inc | 7.1203 | 32.64 B | 0.2313 | 3.36 | 783.4 K |
| CNC | Centene Corp | 5.0075 | 31.96 B | 0.155 | 3.19 | 3.93 M |
| AEE | Ameren Corp | 23.4097 | 30.25 B | 0.4139 | 1.8 | 2.67 M |
| TDY | Teledyne Technologies Inc | 46.41 | 30.07 B | 0.49 | 1.07 | 360.3 K |
| ATO | Atmos Energy Corp | 14.8869 | 28.95 B | 0.0887 | 0.6 | 998.5 K |
| WSM | Williams-Sonoma | 9.6155 | 28.53 B | 0.2957 | 3.17 | 2.84 M |
| NMR | Nomura Holdings Inc ADR | 9.4255 | 27.79 B | 0.3573 | 3.94 | 732.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 5.70 | 0.60 | 11.76 | 1.57 K | |
| TRX | Trx Gold Corporation | 6.00 | 0.52 | 9.49 | 273.77 K | |
| TVE | Tamarack Valley Energy Ltd | 4.5292 | 0.3124 | 7.41 | 3.79 K | |
| ATX | ATEX Resources Inc. | 48.00 | 3.00 | 6.67 | 1.02 K | |
| SGY | Surge Energy Inc | 15.1408 | 0.757 | 5.26 | 1.02 K | |
| MER | Africa Oil Corp | 5.4676 | 0.2493 | 4.78 | 7.9 K | |
| BMO | Bank of Montreal | 26.6143 | 1.1515 | 4.52 | 4.98 M | |
| BHC | Bausch Health Companies Inc | 13.7797 | 0.5635 | 4.26 | 1.43 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5651 | 0.1446 | 4.23 | 1.9 K | |
| HBP | Helix Biopharm | 7.00 | 0.25 | 3.7 | 1.08 K | |
| CM | Canadian Imperial Bank of Commerce | 17.6624 | 0.5488 | 3.21 | 5.37 M | |
| TD | Toronto-Dominion Bank | 16.0486 | 0.4727 | 3.03 | 9.09 M | |
| TCL-A | Transcontinental Inc | 7.5834 | 0.2015 | 2.73 | 42.28 K | |
| GFP | Greenfirst Forest Products Inc | 10.2924 | 0.2339 | 2.33 | 26.3 K | |
| BCE-PZ | Bce Inc Pref Z | 8.7452 | 0.1905 | 2.23 | 1.42 K | |
| RY | Royal Bank of Canada | 25.4405 | 0.5328 | 2.14 | 7.88 M | |
| EIF | Exchange Income Corp | 3.0582 | 0.0612 | 2.04 | 600 | |
| BCE-PR | BCE Inc Pref R | 8.7821 | 0.1735 | 2.02 | 3.2 K | |
| BNS | Bank of Nova Scotia | 20.0077 | 0.3562 | 1.81 | 6.41 M | |
| RVX | Resverlogix Corp | 6.96 | 0.1156 | 1.69 | 116.67 K | |
| GWO | Great-West Lifeco Inc | 14.3287 | 0.208 | 1.47 | 540.31 K | |
| RCI-B | Rogers Communications Inc | 22.757 | 0.3287 | 1.47 | 3.77 M | |
| BN-PC | Brookfield Corporation | 9.7831 | 0.1382 | 1.43 | 1.1 K | |
| TRI | Thomson Reuters Corp | 24.8364 | 0.2835 | 1.15 | 1.27 M | |
| FRU | Freehold Royalties Ltd | 3.1067 | 0.0354 | 1.15 | 80.67 K | |
| AGF-B | AGF Management Limited | 10.3578 | 0.1064 | 1.04 | 199.95 K | |
| AIF | Altus Group Ltd | 5.9262 | 0.0572 | 0.97 | 23.6 K | |
| MG | Magna International Inc | 12.9069 | 0.1179 | 0.92 | 2.06 M | |
| WPK | Winpak Ltd | 5.6527 | 0.0499 | 0.89 | 6.27 K | |
| CKI | Clarke Inc | 4.9708 | 0.0438 | 0.89 | 191.1 K | |
| HPS-A | Hammond Power Solutions Inc | 7.4328 | 0.0647 | 0.88 | 132.3 K | |
| PGIC | Premium Global Income Split Corp | 153.5178 | 1.3206 | 0.87 | 1.12 K | |
| BCE-PI | BCE Inc Pref AI | 9.3289 | 0.08 | 0.86 | 4.9 K | |
| BCE-PA | BCE Inc Pref AA | 8.5826 | 0.0702 | 0.82 | 8.09 K | |
| EFR | Energy Fuels Inc | 63.50 | 0.50 | 0.79 | 16.64 K | |
| WFG | West Fraser Timber CO Ltd | 15.3031 | 0.1178 | 0.78 | 159.2 K | |
| GSY | Goeasy Ltd | 10.1898 | 0.0766 | 0.76 | 4.65 K | |
| CP | Canadian Pacific Kansas City Ltd | 11.2717 | 0.0821 | 0.73 | 5.88 M | |
| SAP | Saputo Inc | 8.6342 | 0.0573 | 0.67 | 312 K | |
| CCA | Cogeco Communications Inc | 25.9339 | 0.1709 | 0.66 | 94.94 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.3063 | 0.0513 | 0.62 | 13.73 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.2728 | 0.0496 | 0.6 | 3.33 K | |
| WN-PA | George Weston Prf | 7.7362 | 0.0453 | 0.59 | 8.03 K | |
| RCI-A | Rogers Communications Inc | 25.9829 | 0.1477 | 0.57 | 17.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 18.5352 | 538.08 M | 1.5629 | 9.21 | 186.26 K |
| ERHE | ERHC Energy Inc | 24.00 | 863.83 K | 1.50 | 6.67 | 1.9 M |
| GLCO | Global Links Corp | 12000.00 | 126.26 K | 2000.00 | 20 | 2.2 M |
| GRLF | Green Leaf Innovations Inc | 20.00 | 73.69 K | 2.50 | 14.29 | 9.66 M |
| ZAAG | ZA Group Inc | 300000.00 | 73.57 K | 50000.00 | 20 | 200 |
| DSUS | Drone Services USA Inc | 708.50 | 65.63 K | 141.70 | 25 | 22 K |
| BCCI | Baristas Coffee Company Inc | 8.00 | 19.21 K | 3.00 | 60 | 1.5 K |
| WUHN | Wuhan General Group (China) Inc | 6.00 | 16.54 K | 0.75 | 14.29 | 3.1 K |
| CBRI | CMTSU Liquidation Inc | 7.86 | 8.16 K | 0.30 | 3.97 | 733.7 K |
| ESNC | EnSync Inc | 21.70 | 6.81 K | 0.55 | 2.6 | 2.36 K |
| CGIP | Celadon Group Inc | 15.5497 | 5.66 K | 0.5412 | 3.61 | 783.49 K |
| EPOR | Epic Corp | 5.75 | 4 K | 0.25 | 4.55 | 2.9 K |
| CBKCQ | Christopher & Banks Corporation | 11.9833 | 3.86 K | 0.1113 | 0.94 | 981.8 K |
| SPDC | Speed Commerce Inc | 62.08 | 603 | 1.60 | 2.65 | 7.21 K |
| GFCJ | Guaranty Financial Corporation | 120.9808 | 560 | 1.4936 | 1.25 | 500 |
| PARD | Poniard Pharmaceuticals Inc | 242.40 | 149 | 18.00 | 8.02 | 2.94 K |
| NSPT | Newron Sport | 262.50 | 112 | 82.50 | 45.83 | 107 |
| GNCP | GNCC Capital Inc | 3.15 | 1.35 | 75 | 67 | |
| EVIO | EVIO Inc | 4.00 | 1.00 | 33.33 | 12 | |
| AFPW | AlumiFuel Power Corporation | 17500.00 | 1000.00 | 6.06 | 1 | |
| ESINQ | ITT Educational Services Inc | 103.53 | 2.22 | 2.19 | 570.2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SC-H | Serrano Resources Ltd | 6.30 | 1.40 | 28.57 | 35 | |
| JJ | Jackpot Digital Inc | 128.00 | 16.00 | 14.29 | 300 | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 3.25 K | |
| DAR | Darelle Online Solutions Inc | 8.80 | 0.80 | 10 | 10.5 K | |
| W | Spartan Metals Corp. | 3.50 | 0.30 | 9.37 | 7.6 K | |
| STRM | Storm Exploration Inc. | 33.5999 | 1.92 | 6.06 | 41 | |
| MANU | Manhattan Uranium Discovery Corp. | 200.00 | 10.00 | 5.26 | 225 | |
| MUR | Murchison Minerals Ltd | 110.00 | 5.00 | 4.76 | 579 | |
| GAMA | Gamma Resources Ltd. | 7.28 | 0.28 | 4 | 61 | |
| BEA | Belmont Resources Inc | 8.32 | 0.32 | 4 | 65 K | |
| CMIL | Capella Minerals Limited | 29.40 | 1.05 | 3.7 | 267 | |
| ACS | Archon Minerals Ltd | 3.64 | 0.12 | 3.41 | 1.2 K | |
| BARU | Baru Gold Corp | 18.1146 | 0.4896 | 2.78 | 117.58 K | |
| ABM | Athabasca Minerals Inc | 138.00 | 3.00 | 2.22 | 182.2 K | |
| PLY | Playfair Mining Ltd | 17.70 | 0.30 | 1.72 | 20.96 K | |
| WEC | Winchester Equity Corporation | 14.60 | 0.20 | 1.39 | 6.19 K |