Gainer Volumes for 12 September 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 12 September 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 | 32.7648 | 67.68 B | 0.7482 | 2.34 | 104.2 K |
| LNG | Cheniere Energy | 37.9401 | 56.65 B | 0.4779 | 1.28 | 1.1 M |
| CQP | Cheniere Energy Partners LP | 4.1446 | 32.78 B | 0.0393 | 0.96 | 39.7 K |
| UEC | Uranium Energy | 3.45 | 5.73 B | 0.15 | 4.55 | 41.14 K |
| DNN | Denison Mines Corp | 6.1684 | 2.91 B | 0.1378 | 2.29 | 335.92 K |
| USAS | Americas Silver Corp | 37.80 | 1.82 B | 0.30 | 0.8 | 297 |
| NAK | Northern Dynasty Minerals | 10.13 | 941.32 M | 0.116 | 1.16 | 424 K |
| REPX | Riley Exploration Permian Inc | 60.9236 | 811.86 M | 2.3432 | 4 | 1.22 K |
| OBE | Obsidian Energy Ltd | 95.6936 | 780.69 M | 1.7381 | 1.85 | 78.46 K |
| IDR | Idaho Strategic Resources | 5.60 | 519.89 M | 0.14 | 2.56 | 6.03 K |
| CATX | Perspective Therapeutics Inc | 35.20 | 397.25 M | 1.10 | 3.23 | 3.13 K |
| GTE | Gran Tierra Energy Inc | 14.80 | 347.08 M | 0.20 | 1.37 | 20.32 K |
| FRD | Friedman Industries Inc | 4.8462 | 321.19 M | 0.0915 | 1.92 | 8.8 K |
| INFU | Infusystems Holdings | 5.69 | 242.79 M | 0.04 | 0.71 | 104 K |
| PLG | Platinum Group Metals Ltd | 379.00 | 207.46 M | 11.00 | 2.99 | 137 |
| ESP | Espey Mfg. & Electronics | 7.2265 | 186.98 M | 0.0535 | 0.75 | 1.2 K |
| ARMP | Armata Pharmaceuticals Inc | 14280.00 | 186.12 M | 350.00 | 2.51 | 5 |
| PED | Pedevco Corp | 11424.00 | 160.22 M | 672.00 | 6.25 | 3 |
| BCV | Bancroft Convertible Fund | 5.6576 | 141.59 M | 0.0301 | 0.53 | 8 K |
| GLU | Gabelli Global Utility | 6.2953 | 116.12 M | 0.0918 | 1.48 | 4.6 K |
| WYY | Widepoint Corp | 7.678 | 92.35 M | 0.378 | 5.18 | 6.52 K |
| BDL | Flanigan's Enterprises | 8.1367 | 85.43 M | 0.0834 | 1.04 | 6.9 K |
| DXR | Daxor Corp | 11.5894 | 58.98 M | 0.0685 | 0.59 | 300 |
| OPTT | Ocean Power Tech Inc | 2542.00 | 53.22 M | 40.00 | 1.6 | 59.06 K |
| CPHI | China Pharma Holdings | 158.00 | 43.76 M | 0.90 | 0.57 | 448 |
| AGIG | AGIG | 466.4924 | 40.38 M | 28.8552 | 6.59 | 98 |
| COHN | Cohen & CO Inc | 132.5755 | 38.2 M | 4.5794 | 3.58 | 10.17 K |
| CKX | Ckx Lands | 10.1945 | 21.8 M | 0.1533 | 1.53 | 800 |
| MXC | Mexco Energy Corp | 5.0393 | 20.2 M | 0.0484 | 0.97 | 5.9 K |
| INUV | Inuvo Inc | 180.00 | 12.18 M | 28.00 | 18.42 | 976 |
| TOVX | Theriva Biologics Inc | 60527.082 | 10.25 M | 1049.6016 | 1.76 | 1 |
| ENSV | Enservco Corpporation | 50.25 | 7.56 K | 1.50 | 3.08 | 467 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 206.08 | 4.48 | 2.22 | 82 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.1004 | 4.62 T | 0.0407 | 1 | 1.02 B |
| AMZN | Amazon.com Inc | 4.365 | 2.87 T | 0.051 | 1.18 | 178.17 M |
| AMGN | Amgen Inc | 37.6357 | 239.32 B | 1.1905 | 3.27 | 27.73 M |
| BKNG | Booking Holdings Inc | 3.2729 | 160.04 B | 0.0754 | 2.36 | 27.46 M |
| IBKR | Interactive Brokers | 6.4762 | 154.26 B | 0.1593 | 2.52 | 1.12 M |
| ISRG | Intuitive Surg Inc | 24.6955 | 142.49 B | 0.3266 | 1.34 | 6.34 M |
| ADP | Automatic Data Processing, Inc. | 24.1022 | 110.13 B | 0.2062 | 0.86 | 3.41 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.2958 | 109.81 B | 0.3856 | 1.94 | 1.06 M |
| INTU | Intuit Inc | 24.7568 | 99.15 B | 0.6443 | 2.67 | 4.17 M |
| MNST | Monster Beverage Cp | 4.035 | 92.92 B | 0.1067 | 2.72 | 17.28 M |
| SNPS | Synopsys Inc | 26.65 | 76.83 B | 0.16 | 0.6 | 645.27 K |
| WBD | Discovery Inc Series A | 26.53 | 71.53 B | 0.34 | 1.3 | 1.71 M |
| PCAR | Paccar Inc | 20.1002 | 67.1 B | 0.1294 | 0.65 | 3.2 M |
| BKR | Baker Hughes A Ge Co. Cl A | 42.1464 | 64.01 B | 0.3075 | 0.73 | 3.51 M |
| NDAQ | Nasdaq Inc | 9.0269 | 53.86 B | 0.2308 | 2.62 | 9.08 M |
| ADSK | Autodesk Inc | 46.79 | 53.06 B | 0.24 | 0.52 | 1.96 M |
| CCEP | Coca-Cola Europacific Partners Plc | 6.7086 | 47.14 B | 0.0913 | 1.38 | 3.44 M |
| EBAY | Ebay Inc | 13.7266 | 45.67 B | 0.1717 | 1.27 | 29.72 M |
| ROP | Roper Industries | 57.0558 | 40.28 B | 0.3314 | 0.58 | 340.6 K |
| EXPE | Expedia Group Inc | 38.8258 | 39.16 B | 0.6334 | 1.66 | 1.51 M |
| VOD | Vodafone Grp Plc ADR | 12.7894 | 37.37 B | 0.091 | 0.72 | 1.79 M |
| KMB | Kimberly-Clark Corp | 45.0593 | 36.54 B | 0.5766 | 1.3 | 2.07 M |
| ERIC | Ericsson ADR | 10.7997 | 33.25 B | 0.2671 | 2.54 | 6.93 M |
| ALNY | Alnylam Pharmaceuticals | 27.73 | 32.46 B | 0.24 | 0.87 | 358.1 K |
| BIDU | Baidu Inc ADR | 23.012 | 31.5 B | 0.308 | 1.36 | 35.67 M |
| ILMN | Illumina Inc | 25.1848 | 30.95 B | 0.1702 | 0.68 | 3.71 M |
| TCOM | Trip.com Group Ltd ADR | 10.9273 | 29.29 B | 0.2452 | 2.3 | 3.85 M |
| INSM | Insmed Inc | 6.77 | 28.53 B | 0.07 | 1.04 | 304.07 K |
| CTSH | Cognizant Tech Sol | 15.4141 | 27.45 B | 0.3263 | 2.16 | 9.99 M |
| FFIV | F5 Networks Inc | 40.15 | 21.67 B | 1.10 | 2.82 | 2.4 M |
| GEN | Gen Digital Inc | 7.091 | 16.49 B | 0.1572 | 2.27 | 17.26 M |
| JAZZ | Jazz Pharma Plc | 13.14 | 16.37 B | 0.12 | 0.92 | 6 K |
| STRL | Sterling Constructio | 22.89 | 16.35 B | 0.14 | 0.62 | 32.55 K |
| APA | Apa Corp | 59.0335 | 15.05 B | 1.3794 | 2.39 | 3.65 M |
| COO | Cooper Companies | 13.0654 | 14.96 B | 0.1929 | 1.5 | 2.79 M |
| IESC | Ies Holdings | 23.81 | 13.89 B | 0.60 | 2.59 | 115.11 K |
| CSGP | Costar Group Inc | 5.247 | 13.67 B | 0.091 | 1.76 | 4.09 M |
| LULU | Lululemon Athletica | 17.9146 | 13.56 B | 0.1046 | 0.59 | 673.94 K |
| EXEL | Exelixis Inc | 10.36 | 13.48 B | 0.21 | 2.07 | 1.29 M |
| ICLR | Icon Plc | 24.81 | 13.31 B | 0.43 | 1.76 | 167.43 K |
| HAS | Hasbro Inc | 15.5875 | 13.16 B | 0.2347 | 1.53 | 2.13 M |
| MDGL | Madrigal Pharmaceuticals Inc | 245.35 | 12.48 B | 3.50 | 1.45 | 2.1 K |
| COKE | Coca Cola Bot Cons | 4.722 | 12.44 B | 0.0578 | 1.24 | 155.98 K |
| SMTC | Semtech Corp | 19.02 | 11.68 B | 0.52 | 2.81 | 2.73 M |
| JKHY | Jack Henry & Assoc | 21.0984 | 11.59 B | 0.6584 | 3.22 | 1.05 M |
| ALGN | Align Technology | 24.69 | 11.26 B | 0.45 | 1.86 | 544.8 K |
| BPOP | Popular Inc | 82.0587 | 10.88 B | 0.6227 | 0.76 | 92.24 K |
| FDS | FactSet Research Systems Inc | 47.369 | 10.6 B | 1.0532 | 2.27 | 277.5 K |
| PODD | Insulet Corp | 20.29 | 10.51 B | 1.21 | 6.34 | 175.86 K |
| WYNN | Wynn Resorts Ltd | 78.6359 | 10.31 B | 3.3499 | 4.45 | 3.19 M |
| SWKS | Skyworks Solutions | 6.5933 | 10.3 B | 0.1579 | 2.45 | 4.52 M |
| CGNX | Cognex Cp | 3.5157 | 10.2 B | 0.0265 | 0.76 | 1.47 M |
| RGEN | Repligen Cp | 4.29 | 9.95 B | 0.09 | 2.14 | 74.68 K |
| HSIC | Henry Schein Inc | 22.7962 | 9.95 B | 0.3097 | 1.38 | 928.06 K |
| RMBS | Rambus Inc | 16.71 | 9.82 B | 0.95 | 6.03 | 4.96 M |
| SIRI | Sirius XM Holdings | 27.1707 | 9.66 B | 0.8739 | 3.32 | 10.75 M |
| BRKR | Bruker Corp | 7.44 | 8.94 B | 0.0767 | 1.04 | 652.8 K |
| AVAV | Aerovironment Inc | 20.40 | 8.74 B | 0.19 | 0.94 | 62.38 K |
| CELH | Celsius Holdings Inc | 4.20 | 8.16 B | 0.0667 | 1.61 | 9.42 K |
| MORN | Morningstar Inc | 55.0526 | 8.01 B | 0.9925 | 1.84 | 129.1 K |
| SNEX | Stonex Group Inc | 7.6296 | 7.98 B | 0.1126 | 1.5 | 79.99 K |
| POWL | Powell Inds Inc | 24.2435 | 7.22 B | 0.2177 | 0.91 | 27.55 K |
| DSGX | Descartes Sys Group | 4.24 | 6.68 B | 0.14 | 3.41 | 8.27 K |
| VSEC | V S E Cp | 19.4803 | 6.47 B | 0.4329 | 2.27 | 139.74 K |
| CHDN | Churchill Downs IN | 6.9961 | 6.39 B | 0.0433 | 0.62 | 283.24 K |
| DOX | Amdocs Ltd Ord | 27.6187 | 6.29 B | 0.4372 | 1.61 | 972.7 K |
| LSTR | Landstar System | 33.1093 | 6.28 B | 0.3156 | 0.96 | 404.17 K |
| CROX | Crocs Inc | 58.37 | 6.03 B | 0.66 | 1.14 | 7.68 M |
| NICE | Nice Ltd ADR | 35.7252 | 5.91 B | 0.4846 | 1.38 | 236.85 K |
| CIGI | Colliers Intl Grp IN | 15.0822 | 5.61 B | 0.1575 | 1.06 | 143.47 K |
| NOVT | Novanta Inc | 31.20 | 5.52 B | 0.75 | 2.46 | 19.96 K |
| GLNG | Golar Lng Ltd | 10.7573 | 5.32 B | 0.1694 | 1.6 | 263.75 K |
| ACAD | Acadia Pharmaceutica | 15.88 | 5.21 B | 0.46 | 2.98 | 333.58 K |
| AXTI | Axt Inc | 5.07 | 4.82 B | 0.11 | 2.22 | 248.2 K |
| IBOC | Intl Bancshares | 14.2605 | 4.45 B | 0.0888 | 0.63 | 181.77 K |
| CECO | CECO Environmental Corp. | 11.3066 | 4.41 B | 0.252 | 2.28 | 65.1 K |
| MEOH | Methanex Cp | 13.9167 | 4.38 B | 0.3396 | 2.5 | 513.1 K |
| CLMT | Calumet Specialty Pr | 21.0467 | 4.32 B | 0.2002 | 0.96 | 20.82 K |
| TCBI | Texas Capital Bncsh | 21.1712 | 4.27 B | 0.216 | 1.03 | 98.91 K |
| MAT | Mattel Inc | 14.3647 | 4.15 B | 0.5791 | 4.2 | 8.93 M |
| ATRO | Astronics Cp | 8.1946 | 4.03 B | 0.18 | 2.25 | 315.23 K |
| DORM | Dorman Products Inc | 6.7643 | 3.98 B | 0.067 | 1 | 5.14 K |
| SYNA | Synaptics Inc | 28.4867 | 3.95 B | 1.0534 | 3.84 | 3.3 M |
| WSBC | Wesbanco Inc | 12.3998 | 3.95 B | 0.0745 | 0.6 | 42 K |
| VEON | Veon Ltd ADR | 350.9436 | 3.88 B | 10.3728 | 3.05 | 188.43 K |
| CALM | Cal-Maine Foods IN | 6.2705 | 3.78 B | 0.1583 | 2.59 | 577.24 K |
| OPCH | Option Care Health Inc | 26.20 | 3.5 B | 0.28 | 1.08 | 118.35 K |
| TOWN | Towne Bank | 10.4827 | 3.44 B | 0.233 | 2.27 | 12.8 K |
| ARLP | Alliance Resource Pt | 3.5325 | 3.35 B | 0.03 | 0.86 | 352.02 K |
| CLDX | Celldex Therapeutics | 120.60 | 3.27 B | 5.40 | 4.69 | 558 |
| PLUG | Plug Power Inc | 27.50 | 3.14 B | 0.70 | 2.61 | 27.9 K |
| GRBK | Green Brick Partners | 98.6207 | 3.08 B | 0.6897 | 0.7 | 7.4 K |
| ADEA | Adeia Inc | 7.5139 | 3.03 B | 0.0834 | 1.12 | 1.09 M |
| VECO | Veeco Instrument | 18.61 | 2.89 B | 0.13 | 0.7 | 601.11 K |
| BELFA | BEL Fuse Cl A | 28.585 | 2.8 B | 0.4502 | 1.6 | 400 |
| HTO | H2O America | 20.9242 | 2.66 B | 0.3616 | 1.76 | 48.9 K |
| KALU | Kaiser Aluminum | 40.919 | 2.57 B | 0.4134 | 1.02 | 119 K |
| SYBT | Stock Yards Bancorp | 10.7305 | 2.55 B | 0.1435 | 1.36 | 36.98 K |
| HLIO | Helios Technologies Inc | 12.2191 | 2.51 B | 0.1602 | 1.33 | 335.25 K |
| VCEL | Vericel Corproation | 179.20 | 2.23 B | 3.20 | 1.82 | 2.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.9865 | 2.14 T | 0.0304 | 0.51 | 13.15 M |
| LLY | Eli Lilly and Company | 33.5897 | 1.14 T | 0.2649 | 0.79 | 4.31 M |
| XOM | Exxon Mobil Corporation | 49.5826 | 677.52 B | 0.4017 | 0.82 | 25.13 M |
| JNJ | Johnson & Johnson | 36.3165 | 658.89 B | 0.2673 | 0.74 | 11.64 M |
| MA | Mastercard Inc | 12.4703 | 502.58 B | 0.4247 | 3.53 | 20.31 M |
| CVX | Chevron Corp | 43.2228 | 403.62 B | 0.2908 | 0.68 | 11.09 M |
| KO | Coca-Cola Company | 15.8345 | 388.74 B | 0.1475 | 0.94 | 18.44 M |
| GE | General Electric Company | 122.9321 | 369.61 B | 1.2324 | 1.01 | 8.78 M |
| HD | Home Depot | 21.9047 | 359.13 B | 0.1374 | 0.63 | 19.85 M |
| NVS | Novartis Ag ADR | 24.2197 | 304.7 B | 0.1962 | 0.82 | 1.39 M |
| SHEL | Royal Dutch Shell Plc ADR | 81.60 | 256.15 B | 0.55 | 0.68 | 1.68 M |
| SAP | SAP Ag ADR | 41.1771 | 248.85 B | 0.2685 | 0.66 | 1.29 M |
| TMO | Thermo Fisher Scientific Inc | 52.4698 | 226.85 B | 0.9082 | 1.76 | 3.11 M |
| TTE | Totalenergies Se ADR | 15.9991 | 199.7 B | 0.105 | 0.66 | 2.4 M |
| ABT | Abbott Laboratories | 16.3734 | 197.4 B | 0.0908 | 0.56 | 8.94 M |
| DIS | Walt Disney Company | 27.6506 | 184.63 B | 0.1886 | 0.69 | 8.11 M |
| NEE | Nextera Energy | 9.5552 | 179.17 B | 0.0865 | 0.91 | 7.61 M |
| BA | Boeing Company | 71.7981 | 175.62 B | 0.6426 | 0.9 | 4.41 M |
| BX | Blackstone Inc | 8.3342 | 173.43 B | 0.1325 | 1.62 | 3.55 M |
| WELL | Welltower Inc | 17.7134 | 169.86 B | 0.1725 | 0.98 | 951.5 K |
| ETN | Eaton Corp | 27.6419 | 164.94 B | 0.3456 | 1.27 | 2.84 M |
| COP | ConocoPhillips | 34.412 | 156.87 B | 0.5354 | 1.58 | 13.08 M |
| COF | Capital One Financial Corp | 47.401 | 135.41 B | 0.7212 | 1.54 | 3.68 M |
| SPGI | S&P Global Inc | 35.9442 | 125.78 B | 0.3298 | 0.93 | 2.47 M |
| BTI | British American Tobacco Industries ADR | 12.0353 | 120.67 B | 0.2945 | 2.51 | 136.8 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.5476 | 119.48 B | 0.0598 | 0.8 | 10.31 M |
| HDB | Hdfc Bank Ltd ADR | 3.4046 | 118.97 B | 0.0172 | 0.51 | 7.05 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.8996 | 114.06 B | 0.0879 | 0.69 | 5.17 M |
| MO | Altria Group | 23.873 | 110.25 B | 0.1804 | 0.76 | 12.55 M |
| CM | Canadian Imperial Bank of Commerce | 15.6228 | 107.56 B | 0.2062 | 1.34 | 184 K |
| BNS | Bank of Nova Scotia | 20.7714 | 106.9 B | 0.1737 | 0.84 | 66.9 K |
| GD | General Dynamics Corp | 52.1484 | 106.15 B | 0.3582 | 0.69 | 1.49 M |
| SO | Southern Company | 15.9275 | 106.05 B | 0.0925 | 0.58 | 3.19 M |
| CNQ | Canadian Natural Resources | 9.6103 | 102.04 B | 0.2393 | 2.55 | 10.86 M |
| KKR | KKR & Co. LP | 11.023 | 102.02 B | 0.17 | 1.57 | 2 K |
| EQNR | Equinor ASA ADR | 13.0673 | 99.81 B | 0.1533 | 1.19 | 699 K |
| MMM | 3M Company | 42.9277 | 93.17 B | 0.4048 | 0.95 | 3.8 M |
| WMB | Williams Companies | 11.3249 | 89.58 B | 0.1397 | 1.25 | 4.01 M |
| JCI | Johnson Controls Intl | 8.6017 | 87.8 B | 0.248 | 2.97 | 3.41 M |
| SPG | Simon Property Group | 40.1214 | 84.72 B | 0.4225 | 1.06 | 1.28 M |
| CP | Canadian Pacific Railway | 11.1024 | 83.02 B | 0.0564 | 0.51 | 2.43 M |
| ECL | Ecolab Inc | 34.0797 | 80.07 B | 0.7778 | 2.34 | 1.3 M |
| SU | Suncor Energy Inc | 27.2723 | 79.66 B | 0.4823 | 1.8 | 4.74 M |
| EOG | Eog Resources | 25.4631 | 79.62 B | 0.4318 | 1.73 | 7.51 M |
| NSC | Norfolk Southern Corp | 32.9023 | 77.65 B | 0.3645 | 1.12 | 3.15 M |
| CNI | Canadian National Railway | 19.501 | 77.21 B | 0.2992 | 1.56 | 2 M |
| CI | Cigna Corp | 48.8035 | 73.31 B | 1.7568 | 3.73 | 2.8 M |
| CL | Colgate-Palmolive Company | 21.9047 | 72.44 B | 0.27 | 1.25 | 4.62 M |
| TGT | Target Corporation | 38.662 | 71.07 B | 0.5671 | 1.49 | 7.65 M |
| RSG | Republic Services | 20.7604 | 67.69 B | 0.1322 | 0.64 | 946.1 K |
| ALL | Allstate Corp | 34.732 | 65.68 B | 0.2423 | 0.7 | 3.61 M |
| TRP | Tc Energy Corp | 13.8874 | 64.08 B | 0.1155 | 0.84 | 130.5 K |
| CRH | CRH Plc ADR | 22.5339 | 63.03 B | 0.2643 | 1.19 | 46.5 K |
| RELX | Relx Plc ADR | 5.6882 | 61.2 B | 0.0547 | 0.97 | 152.8 K |
| NKE | Nike Inc | 11.4838 | 60.9 B | 0.1126 | 0.99 | 9.98 M |
| PSA | Public Storage | 37.614 | 60.72 B | 0.2653 | 0.71 | 792.6 K |
| OKE | Oneok Inc | 9.8384 | 60.52 B | 0.1207 | 1.24 | 1.02 M |
| OXY | Occidental Petroleum Corp | 35.4674 | 60.07 B | 0.5537 | 1.59 | 8.44 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.3201 | 59.53 B | 0.1982 | 0.64 | 200 |
| VALE | Vale S.A. ADR | 9.3044 | 59.16 B | 0.114 | 1.24 | 25.03 M |
| AU | Anglogold Ashanti Ltd ADR | 35.161 | 54.9 B | 1.4162 | 4.2 | 3 M |
| DVN | Devon Energy Corp | 50.1523 | 53.01 B | 1.1743 | 2.4 | 3.65 M |
| DEO | Diageo Plc ADR | 50.0372 | 51.64 B | 0.7454 | 1.51 | 706.7 K |
| BDX | Becton Dickinson and Company | 43.9718 | 51.1 B | 0.5807 | 1.34 | 1.66 M |
| STT | State Street Corp | 40.9912 | 51.04 B | 0.372 | 0.92 | 3.67 M |
| INFY | Infosys Ltd ADR | 3.2341 | 48.72 B | 0.0213 | 0.66 | 10.8 M |
| VTR | Ventas Inc | 19.1851 | 47.11 B | 0.1379 | 0.72 | 1.39 M |
| HUM | Humana Inc | 58.9858 | 45.39 B | 2.759 | 4.91 | 3.65 M |
| SPG-PJ | Simon Property Group Inc | 23.102 | 44.72 B | 0.1832 | 0.8 | 500 |
| WDS | Woodside Energy Group Ltd | 19.1237 | 44.22 B | 0.1333 | 0.7 | 13.29 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.0367 | 43.66 B | 0.5254 | 1.52 | 4.13 M |
| CCJ | Cameco Corp | 34.2836 | 42.67 B | 0.9695 | 2.91 | 3.36 M |
| DHI | D.R. Horton | 10.871 | 42.48 B | 0.126 | 1.17 | 7.48 M |
| PRU | Prudential Financial Inc | 44.4794 | 42.17 B | 0.2877 | 0.65 | 2.02 M |
| IX | Orix Corp ADR | 3.1288 | 40.74 B | 0.0856 | 2.81 | 106.5 K |
| PCG | Pacific Gas & Electric Company | 30.0484 | 38.87 B | 0.5647 | 1.92 | 2.85 M |
| KMB | Kimberly-Clark Corp | 45.0593 | 36.48 B | 0.5766 | 1.3 | 2.07 M |
| EME | Emcor Group | 27.1825 | 35.54 B | 1.0519 | 4.03 | 912.5 K |
| RMD | Resmed Inc | 18.4267 | 33.27 B | 0.17 | 0.93 | 1.1 M |
| BBD | Banco Bradesco S.A. ADR | 3.4251 | 33.22 B | 0.0171 | 0.5 | 10.88 M |
| EXR | Extra Space Storage Inc | 7.1155 | 32.64 B | 0.0627 | 0.89 | 321.4 K |
| TECK | Teck Resources Ltd | 30.4108 | 32.36 B | 0.2337 | 0.77 | 440.4 K |
| CNC | Centene Corp | 5.1625 | 31.96 B | 0.0625 | 1.23 | 1.61 M |
| AEE | Ameren Corp | 24.759 | 30.25 B | 0.3036 | 1.24 | 998.4 K |
| FTI | Technipfmc Plc | 16.6086 | 30.2 B | 0.2508 | 1.53 | 1.42 M |
| LVS | Las Vegas Sands | 73.985 | 30.17 B | 5.0299 | 7.29 | 10.06 M |
| BAP | Credicorp Ltd | 36.8871 | 29.31 B | 1.0804 | 3.02 | 322.82 K |
| HAL | Halliburton Company | 27.1044 | 29.18 B | 0.5847 | 2.2 | 14.99 M |
| ES | Eversource Energy | 14.3896 | 27.07 B | 0.0789 | 0.55 | 1.17 M |
| PHG | Koninklijke Philips Electronics ADR | 24.0193 | 27 B | 0.16 | 0.67 | 1.14 M |
| LH | Laboratory Corp of America Holdings | 64.7914 | 26.8 B | 0.8104 | 1.27 | 667.4 K |
| TS | Tenaris S.A. ADR | 27.0626 | 26.32 B | 0.4594 | 1.73 | 1.96 M |
| AVB | Avalonbay Communities | 57.8975 | 26.28 B | 0.6424 | 1.12 | 424.2 K |
| PPL | PPL Corp | 20.078 | 25.91 B | 0.1868 | 0.94 | 1.55 M |
| CRS | Carpenter Technology Corp | 42.9081 | 25.34 B | 0.6355 | 1.5 | 1.42 M |
| PPG | PPG Industries | 24.8505 | 25.32 B | 0.6505 | 2.69 | 3.1 M |
| CW | Curtiss-Wright Corp | 41.2346 | 24.87 B | 0.3435 | 0.84 | 169.1 K |
| GPN | Global Payments Inc | 18.7406 | 24.28 B | 0.2712 | 1.47 | 934.6 K |
| IHG | Intercontinental Hotels Group ADR | 12.6441 | 23.83 B | 0.0822 | 0.65 | 37.42 K |
| CIB | Bancolombia S.A. ADR | 11.3283 | 23.54 B | 0.0969 | 0.86 | 209.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STC | Sangoma Technologies Corp | 8.61 | 1.61 | 23 | 17.89 K | |
| TVE | Tamarack Valley Energy Ltd | 3.6442 | 0.4165 | 12.9 | 833 | |
| RIO | Rio2 Ltd | 6.60 | 0.60 | 10 | 2.83 K | |
| OCG | Outcrop Silver & Gold Corp | 12.00 | 1.00 | 9.09 | 25.64 K | |
| LGD | Liberty Gold Corp | 37.96 | 3.16 | 9.08 | 86.58 K | |
| ALS | Altius Minerals Corp | 15.9982 | 1.1613 | 7.83 | 150.97 K | |
| GMX | Globex Mining Enterprises Inc | 4.28 | 0.30 | 7.54 | 4 K | |
| LAM | Laramide Resources Ltd | 6.87 | 0.42 | 6.51 | 274 K | |
| TCL-A | Transcontinental Inc | 7.9206 | 0.4805 | 6.46 | 73.68 K | |
| TLG | Troilus Gold Corp | 616.00 | 32.00 | 5.48 | 244 | |
| ATS | Ats Corp | 7.90 | 0.35 | 4.64 | 988.8 K | |
| SDE | Spartan Delta Corp | 83.3026 | 3.4709 | 4.35 | 18 | |
| S | Sherritt Intl Rv | 12.9155 | 0.5103 | 4.11 | 874.06 K | |
| WPRT | Westport Fuel Systems Inc | 71.05 | 2.80 | 4.1 | 3.62 K | |
| LGO | Largo Resources Ltd | 51.00 | 2.00 | 4.08 | 1.94 K | |
| MER | Africa Oil Corp | 5.0253 | 0.1929 | 3.99 | 1 K | |
| MTL | Mullen Group Ltd | 7.6012 | 0.2668 | 3.64 | 87.6 K | |
| TLO | Talon Metals Corp | 8.4643 | 0.273 | 3.33 | 750 | |
| DSG | Descartes Sys | 4.39 | 0.13 | 3.05 | 46.12 K | |
| VLN | Velan Inc Sv | 12.8765 | 0.3679 | 2.94 | 300 | |
| TPX-B | Molson Coors Canada Inc | 31.2369 | 0.8771 | 2.89 | 2.14 K | |
| AIM | Aimia Inc | 19.6383 | 0.5417 | 2.84 | 385.2 K | |
| FFH | Fairfax Financial Holdings Ltd | 158.009 | 4.2051 | 2.73 | 41.28 K | |
| CCO | Cameco Corp | 35.7042 | 0.9248 | 2.66 | 2.21 M | |
| CNQ | Canadian Natural Resources Ltd. | 10.4125 | 0.2694 | 2.66 | 6.47 M | |
| DML | Denison Mines Corp | 7.7872 | 0.2012 | 2.65 | 759.5 K | |
| FRX | Fennec Pharmaceuticals Inc | 21.06 | 0.54 | 2.63 | 539 | |
| DIAM | Star Diamond Corp | 3.15 | 0.08 | 2.61 | 1.3 M | |
| BB | Blackberry Ltd | 88.50 | 2.24 | 2.6 | 1.47 M | |
| ELEF | Silver Elephant Mining Corp | 26.4597 | 0.6615 | 2.56 | 3.27 K | |
| FSY | Forsys Metals Corp | 3.82 | 0.09 | 2.41 | 84.45 K | |
| MRE | Martinrea International Inc | 14.0556 | 0.3022 | 2.2 | 131.97 K | |
| MAI | Mining Americas Inc. | 250.00 | 5.00 | 2.04 | 154 | |
| PWF-PA | Power Financial Corp Pref A | 11.5593 | 0.2275 | 2.01 | 400 | |
| RCI-A | Rogers Communications Inc | 28.2878 | 0.5394 | 1.94 | 1.43 K | |
| AIF | Altus Group Ltd | 6.0834 | 0.111 | 1.86 | 80.66 K | |
| TCW | Trican Well | 11.3134 | 0.2014 | 1.81 | 648.88 K | |
| TXP | Touchstone Exploration Inc | 37.6003 | 0.6507 | 1.76 | 306.03 K | |
| MX | Methanex Corp | 14.4262 | 0.2437 | 1.72 | 241.9 K | |
| MAL | Magellan Aero | 9.213 | 0.151 | 1.67 | 651.77 K | |
| SU | Suncor Energy Inc | 28.3242 | 0.4617 | 1.66 | 3.51 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.8572 | 0.143 | 1.64 | 4.33 K | |
| PBH | Premium Brands Holdings Corp | 5.1221 | 0.0788 | 1.56 | 2.66 K | |
| MEQ | Mainstreet Eq J | 16.9797 | 0.2593 | 1.55 | 8.1 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0581 | 0.0464 | 1.54 | 3 K | |
| IMO | Imperial Oil | 34.0779 | 0.5164 | 1.54 | 954.75 K | |
| AC | Air Canada | 11.24 | 0.17 | 1.54 | 315.18 K | |
| WTE | Westshore Terminals Investment Corp | 4.4134 | 0.0658 | 1.51 | 223.59 K | |
| POU | Paramount Resources Ltd | 7.2494 | 0.1058 | 1.48 | 508.28 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.7197 | 0.1265 | 1.47 | 8.65 K | |
| ALC | Algoma Central | 5.8959 | 0.0836 | 1.44 | 122 | |
| BNE | Bonterra Energy Corp | 10.5453 | 0.1456 | 1.4 | 279 | |
| GDL | Goodfellow Inc | 4.8133 | 0.0664 | 1.4 | 300 | |
| OBE | Obsidian Energy Ltd | 215.60 | 2.94 | 1.38 | 492.44 K | |
| BCE-PA | BCE Inc Pref AA | 8.7546 | 0.1193 | 1.38 | 700 | |
| ARX | Arc Resources Ltd | 8.1191 | 0.11 | 1.37 | 353.1 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.0062 | 0.0527 | 1.33 | 115.83 K | |
| CNR | Canadian National Railway Co. | 20.218 | 0.2637 | 1.32 | 2.1 M | |
| ET | Evertz Technologies Ltd | 5.7094 | 0.0743 | 1.32 | 30.8 K | |
| WN | George Weston Limited | 16.4384 | 0.2066 | 1.27 | 339.11 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.5018 | 0.0909 | 1.23 | 922 | |
| WJX | Wajax Corp | 8.6375 | 0.1025 | 1.2 | 16.45 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.8285 | 0.0437 | 1.15 | 10.55 K | |
| PBL | Pollard Banknote Ltd | 5.1624 | 0.0572 | 1.12 | 8.83 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.5751 | 0.0948 | 1.12 | 4.39 K | |
| BTE | Baytex Energy Corp | 10.0979 | 0.111 | 1.11 | 333.34 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.811 | 0.1072 | 1.1 | 105 | |
| FTS | Fortis Inc | 13.1507 | 0.1432 | 1.1 | 158.39 K | |
| BCE-PC | BCE Inc Pref AC | 8.3835 | 0.0908 | 1.09 | 1.45 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 6.0952 | 0.0635 | 1.05 | 10.49 K | |
| WFG | West Fraser Timber CO Ltd | 16.1638 | 0.1624 | 1.01 | 60.2 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.1011 | 0.0884 | 0.98 | 1.4 K | |
| MRD | Melcor Dev | 12.0536 | 0.1157 | 0.97 | 14.42 K | |
| CGX | Cineplex Inc | 9.3737 | 0.0884 | 0.95 | 42.33 K | |
| CM | Canadian Imperial Bank of Commerce | 18.8505 | 0.1751 | 0.94 | 1.6 M | |
| SEA | Seabridge Gold Inc | 24.7234 | 0.2224 | 0.91 | 22.78 K | |
| CFW | Calfrac Well Services Ltd | 533.75 | 4.75 | 0.9 | 4.5 K | |
| MATR | Mattr Corp | 25.8073 | 0.2283 | 0.89 | 89.45 K | |
| SAP | Saputo Inc | 8.727 | 0.0768 | 0.89 | 256 K | |
| QBR-A | Quebecor Inc | 7.3979 | 0.0631 | 0.86 | 2.14 K | |
| ALA | AltaGas Ltd | 9.1323 | 0.0726 | 0.8 | 46.45 K | |
| MRC | Morguard Corp | 37.2154 | 0.2943 | 0.8 | 2.9 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.0367 | 0.0303 | 0.76 | 990 | |
| AGI | Alamos Gold Inc Cls A | 4.7917 | 0.033 | 0.69 | 129.58 K | |
| TWC | Twc Enterprises Ltd | 5.7437 | 0.0393 | 0.69 | 5.63 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.6884 | 0.0585 | 0.68 | 6.4 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.8343 | 0.0502 | 0.64 | 6.85 K | |
| BCE-PF | BCE Inc Pref AF | 8.8891 | 0.0544 | 0.62 | 116 | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.5323 | 0.052 | 0.61 | 2.95 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.468 | 0.0491 | 0.58 | 4.02 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4759 | 0.0489 | 0.58 | 3 K | |
| BN-PM | Brookfield Corporation | 6.8951 | 0.0393 | 0.57 | 4.72 K | |
| NOA | North American Construction Group Ltd | 14.9179 | 0.082 | 0.55 | 700 | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.3184 | 0.0344 | 0.55 | 17.97 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.8765 | 0.0209 | 0.54 | 95.28 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.552 | 0.0432 | 0.51 | 2.5 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.6954 | 0.1137 | 0.5 | 60.76 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.8531 | 0.0443 | 0.5 | 11.7 K | |
| DCM | Data Communications Mgmt Corp | 292.8159 | 1.4641 | 0.5 | 207 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.51 | 220.01 B | 0.0279 | 0.8 | 15.5 K |
| BRDCY | Bridgestone Corporation | 5.8377 | 31.48 B | 0.0575 | 0.99 | 463 |
| FCGD | First Colombia Gold Corp | 4000.00 | 978.13 K | 300.00 | 8.11 | 27 |
| MJLB | Ultrack Systems Inc | 1640.00 | 424.93 K | 140.00 | 9.33 | 3 |
| BLFE | BioLife Sciences Inc | 1950.0487 | 318.35 K | 75.0018 | 4 | 3 |
| LGBI | Cannabiz Mobile Inc | 972.00 | 64.81 K | 132.00 | 15.71 | 304 |
| ENDO | Thermic Sciences International | 5.20 | 58.79 K | 0.60 | 13.04 | 2.08 K |
| XDSL | mPhase Technologies Inc | 350.00 | 16.8 K | 5.00 | 1.45 | 192 |
| MIHL | Montague International Holding Ltd | 1800.00 | 12.63 K | 100.00 | 5.88 | 10 |
| CDVIQ | Cal Dive International Inc | 15.42 | 9.86 K | 0.43 | 2.87 | 338.3 K |
| EPOR | Epic Corp | 7.50 | 4 K | 0.75 | 11.11 | 143 |
| CHGS | China Gengsheng Minerals Inc | 4.10 | 2.68 K | 0.20 | 5.13 | 200 |
| PRXIQ | Premier Exhibitions Inc | 150.10 | 491 | 1.60 | 1.08 | 21.27 K |
| ICOA | ICOA Inc | 10.50 | 60 | 0.50 | 5 | 5 |
| RGGI | Resgreen Group International Inc | 12000.00 | 5 | 500.00 | 4.35 | 21 |
| UCSO | United Consortium Ltd | 720.00 | 320.00 | 80 | 128.07 K | |
| BAJFF | Camrova Resources Inc | 42.582 | 7.502 | 21.39 | 6.54 K | |
| GRYEF | AU Min Africa PTY LTD | 120.00 | 20.00 | 20 | 26 | |
| PTRC | Petro River Oil Corp | 3540.00 | 340.00 | 10.63 | 5 | |
| DGTW | DigitalTown Inc | 3.50 | 0.20 | 6.06 | 139 | |
| SEEK | TheDirectory.com Inc | 8.00 | 0.20 | 2.56 | 210 | |
| NKRSF | Niko Resources Ltd | 91.5383 | 2.1414 | 2.4 | 133.45 K | |
| HMNY | Helios and Matheson Analytics Inc | 1915.4696 | 23.9434 | 1.27 | 2 | |
| ESINQ | ITT Educational Services Inc | 112.25 | 0.95 | 0.85 | 265.5 K | |
| EGDFF | Energold Drilling Corp | 3.271 | 0.02 | 0.62 | 13.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KORE | KORE Mining Ltd | 25.00 | 5.00 | 25 | 440 | |
| AZM | Azimut Exploration Inc | 5.00 | 0.80 | 19.05 | 37.1 K | |
| NVT | Nortec Minerals Corp | 8.10 | 1.20 | 17.39 | 333 | |
| HAWK | Hawkeye Gold & Diamond Inc | 63.00 | 9.00 | 16.67 | 40 K | |
| CBI | Colibri Resource Corporation | 21.75 | 3.00 | 16 | 733 | |
| STRM | Storm Exploration Inc. | 33.1199 | 4.32 | 15 | 270 | |
| RYO | Rio Silver Inc | 10.00 | 1.25 | 14.29 | 4.84 K | |
| LORD | St. James Gold Corp | 27.00 | 3.00 | 12.5 | 1.99 K | |
| CTEK | CLEANTEK Industries Inc | 10.5882 | 1.1764 | 12.5 | 60 | |
| BMM | Black Mammoth Metals Corporation | 20.00 | 2.00 | 11.11 | 1.44 K | |
| GSVR | Guanajuato Silver Company Ltd | 10.98 | 1.08 | 10.91 | 94.53 K | |
| SRL | Salazar Resources Limited | 3.24 | 0.31 | 10.58 | 223.1 K | |
| BEAR | Big Bear Gold Corp. | 11.00 | 1.00 | 10 | 3.16 K | |
| FCI | First Canadian Graphite Inc. | 1320.00 | 120.00 | 10 | 3 | |
| LMR | Lomiko Metals Inc | 8.625 | 0.75 | 9.52 | 857 | |
| CTA | Centaurus Energy Inc | 350.00 | 30.00 | 9.38 | 318 | |
| WINS | Winshear Gold Corp | 25.9003 | 2.22 | 9.37 | 427 | |
| UCU | Ucore Rare Metals Inc | 5.90 | 0.50 | 9.26 | 296.28 K | |
| ETL | E3 Lithium Ltd. | 4.80 | 0.40 | 9.09 | 1.25 K | |
| KRY | Koryx Copper Inc. | 540.00 | 45.00 | 9.09 | 22 | |
| RUSH | Carolina Rush Corporation | 8.00 | 0.60 | 8.11 | 12.27 K | |
| SSV | Southern Silver Exploration Corp | 4.10 | 0.30 | 7.89 | 6.91 K | |
| CWV | Crown Point Energy Inc | 4.2721 | 0.3052 | 7.69 | 1 K | |
| MQM | Metalquest Mining Inc. | 13.125 | 0.9375 | 7.69 | 773 | |
| PBM | Pacific Bay Minerals Ltd | 5.50 | 0.375 | 7.32 | 125.6 K | |
| WPG | West Point Gold Corp. | 22.50 | 1.50 | 7.14 | 100 | |
| MAX | Max Resource Corp | 135.60 | 8.40 | 6.6 | 396 | |
| OYL | CGX Energy Inc | 13.70 | 0.70 | 5.38 | 197.75 K | |
| GAL | Galantas Gold Corporation | 10.00 | 0.50 | 5.26 | 400 | |
| IFR | International Frontier Resources Corporation | 10.4571 | 0.5142 | 5.17 | 8.98 K | |
| VVTM | VVT Med Inc. | 4813.084 | 233.6445 | 5.1 | 14 | |
| SYH | Skyharbour Resources Ltd | 4.80 | 0.20 | 4.35 | 241 K | |
| ROAR | Lion Rock Resources Inc. | 50.00 | 2.00 | 4.17 | 2.79 K | |
| CKG | Chesapeake Gold Corp | 6.30 | 0.25 | 4.13 | 7.89 K | |
| DTWO | D2 Lithium Corp. | 5.20 | 0.20 | 4 | 1.06 K | |
| ELXR | Elixxer Ltd | 17.2524 | 0.639 | 3.85 | 645 | |
| EMR | Emgold Mining Corporation | 135.00 | 5.00 | 3.85 | 2.8 K | |
| ADYA | Adya Inc | 11.60 | 0.3867 | 3.45 | 215 | |
| VRB | Vanadiumcorp Resource Inc | 15.00 | 0.50 | 3.45 | 250 | |
| CUCU | Global Copper Corp. | 9.45 | 0.30 | 3.28 | 400 | |
| CVV | CanAlaska Uranium Ltd | 3.8091 | 0.0965 | 2.6 | 92.8 K | |
| AVCR | Avricore Health Inc | 9.20 | 0.20 | 2.22 | 10.49 K | |
| RCT | Rochester Resources Ltd | 18.60 | 0.40 | 2.2 | 4.5 K | |
| FTJ | Fort St. James Nickel Corp | 38.40 | 0.80 | 2.13 | 475 | |
| PTU | Purepoint Uranium Group Inc | 5.50 | 0.10 | 1.85 | 16.89 K | |
| WML | Wealth Minerals Ltd | 13.56 | 0.24 | 1.8 | 9.97 K | |
| MPH | Medicure Inc | 17.70 | 0.30 | 1.72 | 76.3 K | |
| CPI | Carlton Precious Inc. | 3.75 | 0.05 | 1.35 | 13.3 K | |
| CAMB | Cambria Gold Mines Inc. | 78.00 | 1.00 | 1.3 | 28.5 K | |
| BQE | BQE Water Inc | 381.00 | 3.00 | 0.79 | 121.42 K | |
| IDL | Imaging Dynamics Company Ltd | 662.50 | 4.1667 | 0.63 | 108 |