Gainer Volumes for 8 November 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 8 November 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PRK | Park National Corp | 30.9918 | 3.69 B | 0.959 | 3.19 | 39.1 K |
| NHC | National Healthcare Corp | 28.9229 | 3.67 B | 0.4391 | 1.54 | 20.4 K |
| NOG | Northern Oil and Gas | 44.5214 | 2.71 B | 0.4047 | 0.92 | 1.94 K |
| TMP | Tompkinstrustco | 20.8594 | 1.44 B | 0.6582 | 3.26 | 22.66 K |
| REPX | Riley Exploration Permian Inc | 74.0456 | 818.15 M | 1.8745 | 2.6 | 2 K |
| BHB | Bar Harbor Bankshares | 7.0655 | 680.37 M | 0.058 | 0.83 | 2.7 K |
| IDR | Idaho Strategic Resources | 6.86 | 471.78 M | 0.14 | 2.08 | 107 |
| CIX | Compx International Inc | 6.9887 | 380.09 M | 0.1047 | 1.52 | 11.3 K |
| VGZ | Vista Gold Corp | 6.50 | 321.29 M | 0.22 | 3.5 | 496.1 K |
| TRX | Tanzanian Royalty Exploration Corp | 6.52 | 302.46 M | 0.12 | 1.87 | 453.68 K |
| ELLO | Ellomay Capital Ltd | 5.644 | 281.87 M | 0.0973 | 1.75 | 9.59 K |
| LODE | Comstock Mining Inc | 205.00 | 260.38 M | 10.00 | 5.13 | 1.04 K |
| GORO | Gold Resource Corp | 3.3429 | 202.78 M | 0.1393 | 4.35 | 127.82 K |
| TRT | Trio-Tech International | 5.6591 | 113.44 M | 0.0738 | 1.32 | 85.8 K |
| WYY | Widepoint Corp | 10.70 | 89.87 M | 0.50 | 4.9 | 2.76 K |
| IOR | Income Opportunity Realty Trust | 4.90 | 81.4 M | 0.40 | 8.89 | 2 K |
| CVU | CPI Aerostructures | 8.34 | 73.54 M | 0.07 | 0.85 | 600 |
| DIT | Amcon Distributing Company | 25.9653 | 67.09 M | 5.5444 | 27.15 | 31.2 K |
| DXR | Daxor Corp | 11.0065 | 58.92 M | 0.0685 | 0.63 | 18.64 K |
| FSP | Franklin Street Properties | 5.2944 | 51.69 M | 0.211 | 4.15 | 245.8 K |
| OPTT | Ocean Power Tech Inc | 3540.00 | 50.79 M | 240.00 | 7.27 | 64.86 K |
| JOB | General Employment Enterprises | 16.4583 | 25.92 M | 0.1881 | 1.16 | 3.57 K |
| MPU | Mega Matrix Corp | 3.7056 | 14.22 M | 1.0545 | 39.78 | 416.5 K |
| INUV | Inuvo Inc | 156.00 | 12.31 M | 6.00 | 4 | 873 |
| AWX | Avalon Holdings Corp | 7.25 | 10.72 M | 0.05 | 0.69 | 3 K |
| CVR | Chicago Rivet & Machine Company | 13.9046 | 9.83 M | 0.5077 | 3.79 | 3 K |
| DSS | Document Security Systems | 15247.3262 | 5.11 M | 83.0918 | 0.55 | 21 |
| TPHS | Trinity Pl Hlds Inc | 14.4098 | 1.42 M | 0.5577 | 4.03 | 42.68 K |
| IPB | Merrill Lynch & Company | 6.7647 | 0.1517 | 2.29 | 3.7 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4696.73 | 5.97 T | 33.3799 | 0.72 | 32.55 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| COST | Costco Wholesale | 45.9593 | 426.34 B | 0.2968 | 0.65 | 5.86 M |
| LRCX | Lam Research Corp | 3.9784 | 410.33 B | 0.0229 | 0.58 | 39.87 M |
| KLAC | K L A-Tencor Corp | 26.7353 | 254.5 B | 0.1508 | 0.57 | 5.09 M |
| LIN | Linde Plc | 60.5142 | 220.67 B | 1.3353 | 2.26 | 1.99 M |
| PEP | Pepsico Inc | 42.4129 | 191.42 B | 0.6694 | 1.6 | 6.82 M |
| GILD | Gilead Sciences Inc | 15.5678 | 177.86 B | 0.1554 | 1.01 | 20.16 M |
| VRTX | Vertex Pharmaceutic | 25.56 | 133.88 B | 0.79 | 3.19 | 3.6 M |
| SNY | Sanofi-Aventis S.A. ADR | 21.6527 | 107.75 B | 0.3618 | 1.7 | 1.65 M |
| CSX | CSX Corp | 3.5782 | 93.07 B | 0.053 | 1.5 | 42.62 M |
| CTAS | Cintas Corp | 6.6184 | 79.81 B | 0.0947 | 1.45 | 5.93 M |
| AEP | American Electric Power Company | 22.7828 | 68.78 B | 0.2724 | 1.21 | 2.43 M |
| BKR | Baker Hughes A Ge Co. Cl A | 42.3025 | 63.97 B | 0.6549 | 1.57 | 4.4 M |
| TER | Teradyne Inc | 10.9125 | 63.21 B | 0.4048 | 3.85 | 6.73 M |
| COHR | Coherent Inc | 17.1595 | 59.95 B | 0.1837 | 1.08 | 551.2 K |
| FAST | Fastenal Company | 3.3456 | 58.83 B | 0.0248 | 0.75 | 12.02 M |
| FITB | Fifth Third Bancorp | 16.3489 | 51.96 B | 0.3906 | 2.45 | 9.26 M |
| XEL | XCEL Energy Inc | 11.4285 | 49.45 B | 0.278 | 2.49 | 3.67 M |
| CCEP | Coca-Cola Europacific Partners Plc | 7.0158 | 47.5 B | 0.0471 | 0.68 | 2.61 M |
| EXC | Exelon Corp | 29.0485 | 46.68 B | 0.5924 | 2.08 | 7.08 M |
| IDXX | Idexx Laboratories | 32.0675 | 43.59 B | 0.8025 | 2.57 | 1.29 M |
| ODFL | Old Dominion Freight Line Inc | 3.3479 | 43.26 B | 0.1929 | 6.11 | 4.41 M |
| VOD | Vodafone Grp Plc ADR | 14.5477 | 37.28 B | 0.2122 | 1.48 | 1.27 M |
| KMB | Kimberly-Clark Corp | 44.5475 | 35.83 B | 0.4988 | 1.13 | 3.47 M |
| STLD | Steel Dynamics Inc | 17.1836 | 35.8 B | 0.2616 | 1.55 | 3.53 M |
| HBAN | Huntington Bcshs | 8.3887 | 35.68 B | 0.1565 | 1.9 | 4.07 M |
| NTRS | Northern Trust Corp | 48.3096 | 34.87 B | 1.0403 | 2.2 | 1.74 M |
| ACGL | Arch Capital Grp Ltd | 7.3525 | 33.75 B | 0.2271 | 3.19 | 3.18 M |
| ERIC | Ericsson ADR | 8.2284 | 33.06 B | 0.0633 | 0.78 | 7.22 M |
| CASY | Casey's General Stor | 23.8157 | 31.64 B | 0.6696 | 2.89 | 356.2 K |
| BIIB | Biogen Inc | 74.99 | 31.41 B | 3.86 | 5.43 | 8.64 M |
| ALNY | Alnylam Pharmaceuticals | 31.24 | 30.59 B | 0.60 | 1.96 | 561.7 K |
| TCOM | Trip.com Group Ltd ADR | 15.4781 | 28.05 B | 1.3328 | 9.42 | 11.29 M |
| CINF | Cincinnati Financial | 20.3854 | 26.3 B | 0.5982 | 3.02 | 1.29 M |
| JBHT | J B Hunt Transport | 21.6705 | 25.75 B | 0.1978 | 0.92 | 1.61 M |
| FCNCA | First Citizens Bancs | 134.1173 | 24.93 B | 2.0545 | 1.56 | 10.2 K |
| PFG | Principal Financial Group Inc | 36.3312 | 24.22 B | 0.8757 | 2.47 | 1.76 M |
| EXPD | Expeditors Intl | 37.8213 | 24.17 B | 0.5096 | 1.37 | 2.63 M |
| FSLR | First Solar Inc | 224.4301 | 23.64 B | 57.3101 | 34.29 | 11.59 M |
| TROW | T Rowe Price Group | 33.2636 | 23.53 B | 0.428 | 1.3 | 2.97 M |
| ENTG | Entegris Inc | 7.9565 | 22.96 B | 0.0958 | 1.22 | 1.17 M |
| ULTA | Ulta Beauty Inc | 29.668 | 22.21 B | 0.6428 | 2.21 | 411.1 K |
| WWD | Woodward Inc | 28.3257 | 21.62 B | 0.3407 | 1.22 | 303.86 K |
| RGLD | Royal Gold Inc | 24.9614 | 19.52 B | 0.8196 | 3.39 | 1.06 M |
| EVRG | Evergy Inc | 11.9085 | 19.23 B | 0.0699 | 0.59 | 1.78 M |
| VTRS | Viatris Inc | 12.4653 | 18.57 B | 0.308 | 2.53 | 4.98 M |
| EWBC | East West Bancorp | 20.6207 | 18.51 B | 0.7375 | 3.71 | 1.09 M |
| LNT | Alliant Energy Corp | 10.5709 | 18.14 B | 0.2634 | 2.56 | 1.86 M |
| NWS | News Cp Cl B | 19.8239 | 18.1 B | 0.5443 | 2.82 | 5.25 M |
| ZBRA | Zebra Technologies | 37.57 | 17.34 B | 0.27 | 0.72 | 704.02 K |
| NDSN | Nordson Corp | 21.1164 | 16.95 B | 0.3077 | 1.48 | 289.4 K |
| CHRW | C.H. Robinson Ww | 31.6058 | 16.9 B | 0.7254 | 2.35 | 3.46 M |
| JAZZ | Jazz Pharma Plc | 13.79 | 16.43 B | 0.79 | 6.08 | 23.9 K |
| PTC | Ptc Inc | 18.87 | 15.89 B | 0.29 | 1.56 | 1.76 M |
| PNFP | Pinnacle Finl Ptnrs | 23.7651 | 15.8 B | 0.9884 | 4.34 | 26.2 K |
| NBIX | Neurocrine Bioscienc | 10.19 | 15.68 B | 0.54 | 5.6 | 675.83 K |
| LECO | Lincoln Elec Hld | 25.7311 | 15.37 B | 0.7493 | 3 | 539.6 K |
| COO | Cooper Companies | 10.8664 | 14.78 B | 0.0643 | 0.6 | 2.49 M |
| APA | Apa Corp | 75.3524 | 14.67 B | 1.0578 | 1.42 | 5 M |
| REG | Regency Centers Corp | 32.7923 | 14.24 B | 0.6771 | 2.11 | 953.3 K |
| UHAL | A M E R C O | 6.0458 | 14.06 B | 0.7276 | 13.68 | 2.6 M |
| LULU | Lululemon Athletica | 20.83 | 13.51 B | 0.18 | 0.87 | 3.84 M |
| TXRH | Texas Roadhouse Inc | 9.5254 | 13.35 B | 0.1742 | 1.86 | 660.88 K |
| EXEL | Exelixis Inc | 9.42 | 13.16 B | 0.18 | 1.95 | 1.22 M |
| ICLR | Icon Plc | 29.795 | 12.89 B | 0.73 | 2.51 | 441.97 K |
| SEIC | Sei Investments Company | 24.3118 | 12.83 B | 0.3313 | 1.38 | 1.13 M |
| SMTC | Semtech Corp | 16.68 | 12.6 B | 0.19 | 1.15 | 1.71 M |
| AEIS | Advanced Energy | 15.1484 | 12.59 B | 0.1471 | 0.98 | 628.8 K |
| COKE | Coca Cola Bot Cons | 4.8177 | 12.56 B | 0.2086 | 4.53 | 359.82 K |
| ARWR | Arrowhead Pharma | 41.90 | 12.23 B | 2.40 | 6.08 | 17.14 K |
| HALO | Halozyme Therapeutic | 8.95 | 11.9 B | 0.10 | 1.13 | 309.75 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 18.0324 | 11.67 B | 0.1521 | 0.85 | 7.96 M |
| UMBF | Ump Financial Corp | 28.8455 | 11.39 B | 0.7039 | 2.5 | 257.8 K |
| TECH | Bio-Techne Cp | 13.141 | 11.25 B | 0.3081 | 2.4 | 1.4 M |
| VICR | Vicor Cp | 12.499 | 11.18 B | 0.2261 | 1.84 | 145.96 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.2597 | 11.12 B | 0.397 | 3.65 | 911.2 K |
| LFUS | Littelfuse Inc | 27.2968 | 11.11 B | 0.3236 | 1.2 | 164.24 K |
| WTFC | Wintrust Financial Corp | 27.4859 | 10.72 B | 0.882 | 3.32 | 400.59 K |
| SSB | South State Cp | 21.367 | 10.68 B | 0.8245 | 4.01 | 9.4 K |
| CGNX | Cognex Cp | 4.2139 | 10.67 B | 0.0631 | 1.52 | 1.74 M |
| SANM | Sanmina Corp | 12.96 | 10.63 B | 0.12 | 0.93 | 539.16 K |
| CYTK | Cytokinetics | 30.42 | 10.58 B | 1.08 | 3.68 | 12.47 K |
| VSAT | Viasat Inc | 33.38 | 10.48 B | 0.64 | 1.95 | 199.14 K |
| ZION | Zions Bancorp | 36.8944 | 10.35 B | 1.2317 | 3.45 | 2.97 M |
| PODD | Insulet Corp | 23.40 | 10.27 B | 0.15 | 0.65 | 457.48 K |
| ONB | Old National Bncp | 8.2276 | 10.2 B | 0.3643 | 4.63 | 643.5 K |
| RMBS | Rambus Inc | 19.91 | 10.13 B | 0.55 | 2.84 | 2.6 M |
| FORM | Formfactor Inc | 37.68 | 9.71 B | 0.66 | 1.78 | 544.5 K |
| RGEN | Repligen Cp | 4.35 | 9.38 B | 0.14 | 3.33 | 162.15 K |
| RUSHA | Rush Entpr Cl A | 6.3193 | 9.27 B | 0.1155 | 1.86 | 303.96 K |
| FCFS | First Cash Fin Svcs | 14.9524 | 9.23 B | 0.4098 | 2.82 | 706.42 K |
| RUSHB | Rush Entpr Cl B | 6.027 | 9.22 B | 0.2147 | 3.69 | 349.9 K |
| COLB | Columbia Banking Sys | 12.8145 | 9.09 B | 0.5585 | 4.56 | 46.1 K |
| TTEK | Tetra Tech Inc | 4.2802 | 9.06 B | 0.0528 | 1.25 | 2.7 M |
| BOKF | Bok Financial Corp | 33.1768 | 8.81 B | 0.4125 | 1.26 | 63.92 K |
| BRKR | Bruker Corp | 9.4918 | 8.66 B | 0.1822 | 1.96 | 349.6 K |
| CBSH | Commerce Bancshares | 17.4789 | 8.54 B | 0.6905 | 4.11 | 503.85 K |
| VLY | Valley National Bancorp | 6.1757 | 8.21 B | 0.2877 | 4.89 | 1.42 M |
| SNEX | Stonex Group Inc | 8.2578 | 8.01 B | 0.1008 | 1.24 | 61.76 K |
| POWL | Powell Inds Inc | 31.7611 | 7.42 B | 1.1102 | 3.62 | 63.11 K |
| CPB | Campbell Soup Company | 19.8795 | 6.68 B | 0.2319 | 1.18 | 1.91 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 26.7931 | 965.59 B | 0.2326 | 0.88 | 37.34 M |
| XOM | Exxon Mobil Corporation | 50.7805 | 680.77 B | 1.2607 | 2.55 | 32.71 M |
| JNJ | Johnson & Johnson | 37.5249 | 653.35 B | 0.3951 | 1.06 | 16.43 M |
| CVX | Chevron Corp | 43.2179 | 403.58 B | 0.7948 | 1.87 | 17.6 M |
| KO | Coca-Cola Company | 17.4309 | 382.15 B | 0.4281 | 2.52 | 26.09 M |
| UNH | Unitedhealth Group Inc | 39.1457 | 353.59 B | 0.3425 | 0.88 | 7.34 M |
| MS | Morgan Stanley | 35.6725 | 341.99 B | 1.6547 | 4.86 | 32.76 M |
| MRK | Merck & Company | 27.3098 | 333.49 B | 0.2842 | 1.05 | 18.79 M |
| PG | Procter & Gamble Company | 44.0825 | 333.44 B | 0.8836 | 2.05 | 14.44 M |
| WFC | Wells Fargo & Company | 19.2561 | 264.3 B | 0.4404 | 2.34 | 41.75 M |
| BML-PJ | Bank of America Corporation | 7.8191 | 229.33 B | 0.0695 | 0.9 | 3.8 K |
| AXP | American Express Company | 42.1651 | 228.61 B | 0.5487 | 1.32 | 14.77 M |
| TMO | Thermo Fisher Scientific Inc | 54.1728 | 217.8 B | 0.5961 | 1.11 | 3.03 M |
| SAN | Banco Santander ADR | 6.9621 | 202.87 B | 0.4354 | 6.67 | 1.38 M |
| NVO | Novo Nordisk A/S ADR | 9.6334 | 200.26 B | 0.1581 | 1.67 | 53.6 K |
| TTE | Totalenergies Se ADR | 17.2847 | 197.97 B | 0.2431 | 1.43 | 4.38 M |
| SCHW | The Charles Schwab Corp | 17.6684 | 193.13 B | 0.3239 | 1.87 | 7.42 M |
| MCD | McDonald's Corporation | 34.8898 | 188.93 B | 0.5818 | 1.7 | 17.44 M |
| NEE | Nextera Energy | 10.6462 | 179.82 B | 0.2625 | 2.53 | 10.06 M |
| UNP | Union Pacific Corp | 21.4244 | 177.47 B | 0.3235 | 1.53 | 12.33 M |
| T | American Telephone and Telegraph Inc. | 9.3337 | 170.62 B | 0.1613 | 1.76 | 29.6 M |
| WELL | Welltower Inc | 19.1238 | 169.65 B | 0.9411 | 5.18 | 9.13 M |
| BX | Blackstone Inc | 8.6352 | 168.05 B | 0.3368 | 4.06 | 4.4 M |
| ETN | Eaton Corp | 27.5988 | 167.53 B | 1.0626 | 4 | 3.67 M |
| TJX | TJX Companies | 5.5882 | 166.64 B | 0.241 | 4.51 | 33.9 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.4928 | 163.98 B | 0.0734 | 1.14 | 322.4 K |
| DE | Deere & Company | 55.2646 | 159.84 B | 1.2564 | 2.33 | 5.24 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 8.4425 | 158.87 B | 0.0694 | 0.83 | 2.85 M |
| RIO | Rio Tinto Plc ADR | 33.6028 | 157.31 B | 6.3129 | 23.13 | 14.91 M |
| COP | ConocoPhillips | 34.2124 | 155.84 B | 0.6276 | 1.87 | 19.21 M |
| PLD | Prologis Inc | 33.3983 | 136.11 B | 0.3934 | 1.19 | 1.26 M |
| COF | Capital One Financial Corp | 38.5531 | 135.87 B | 1.9604 | 5.36 | 15.34 M |
| UL | Unilever Plc ADR | 22.1199 | 133.57 B | 0.217 | 0.99 | 587.15 K |
| CB | Chubb Ltd | 33.6538 | 133.21 B | 0.2411 | 0.72 | 1.99 M |
| PH | Parker-Hannifin Corp | 62.8396 | 131.36 B | 1.9913 | 3.27 | 3.91 M |
| SYK | Stryker Corp | 54.9953 | 127.1 B | 0.8405 | 1.55 | 1.75 M |
| SPGI | S&P Global Inc | 33.0833 | 123.24 B | 0.6668 | 2.06 | 4.24 M |
| CVS | CVS Corp | 27.8151 | 121.39 B | 0.343 | 1.25 | 14.35 M |
| LOW | Lowe's Companies | 17.6295 | 120.84 B | 0.1078 | 0.62 | 13.58 M |
| PGR | Progressive Corp | 10.2213 | 120.48 B | 0.1713 | 1.7 | 4.9 M |
| HDB | Hdfc Bank Ltd ADR | 4.8524 | 119.02 B | 0.0359 | 0.75 | 11.63 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 13.2857 | 117.16 B | 2.7341 | 25.91 | 48.84 M |
| MDT | Medtronic Inc | 29.5577 | 117.12 B | 0.2763 | 0.94 | 9.71 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 22.6645 | 112.08 B | 4.6967 | 26.14 | 15.95 M |
| MO | Altria Group | 25.7191 | 108.85 B | 0.2617 | 1.03 | 14.92 M |
| IBN | Icici Bank Ltd ADR | 9.3946 | 106.63 B | 0.0739 | 0.79 | 17.03 M |
| GD | General Dynamics Corp | 59.4272 | 106.46 B | 0.3136 | 0.53 | 2.63 M |
| SO | Southern Company | 16.1224 | 105.91 B | 0.4411 | 2.81 | 6.29 M |
| PWR | Quanta Services | 29.9893 | 104.66 B | 1.1421 | 3.96 | 5.23 M |
| GSK | Glaxosmithkline Plc ADR | 20.3218 | 102.44 B | 0.3154 | 1.58 | 1.62 M |
| MCK | Mckesson Corp | 55.8186 | 101.35 B | 0.9433 | 1.72 | 2.2 M |
| USB | U.S. Bancorp | 17.5953 | 100.95 B | 0.4167 | 2.43 | 15.09 M |
| EQNR | Equinor ASA ADR | 14.1818 | 99.36 B | 0.1202 | 0.85 | 996 K |
| DUK | Duke Energy Corp | 25.0445 | 96.68 B | 0.6037 | 2.47 | 3.72 M |
| FCX | Freeport-Mcmoran Inc | 39.0087 | 92.85 B | 1.2234 | 3.24 | 30.81 M |
| WM | Waste Management | 21.3035 | 89.37 B | 0.1718 | 0.81 | 3.33 M |
| EMR | Emerson Electric Company | 33.2622 | 88.01 B | 0.2403 | 0.73 | 5.01 M |
| UPS | United Parcel Service | 38.6905 | 86.72 B | 0.204 | 0.53 | 6.71 M |
| ELV | Elevance Health Inc | 62.7706 | 86.37 B | 0.7784 | 1.26 | 3.47 M |
| SHW | Sherwin-Williams Company | 16.4313 | 83.82 B | 0.7073 | 4.5 | 7.54 M |
| NGG | National Grid Transco Plc ADR | 26.5442 | 82.59 B | 0.1588 | 0.6 | 31.6 K |
| CP | Canadian Pacific Railway | 10.727 | 82.35 B | 0.2425 | 2.31 | 4.12 M |
| EOG | Eog Resources | 30.9749 | 79.2 B | 0.4992 | 1.64 | 6.22 M |
| SLB | Schlumberger N.V. | 63.472 | 78.97 B | 1.0345 | 1.66 | 11.35 M |
| FDX | Fedex Corp | 83.2481 | 78.78 B | 1.4628 | 1.79 | 2.98 M |
| ECL | Ecolab Inc | 37.525 | 78.49 B | 0.2814 | 0.76 | 1.29 M |
| TRV | The Travelers Companies Inc | 33.0125 | 76.74 B | 0.4654 | 1.43 | 4.17 M |
| CNI | Canadian National Railway | 19.013 | 76.55 B | 0.2493 | 1.33 | 2.9 M |
| NSC | Norfolk Southern Corp | 33.3187 | 76.12 B | 0.3597 | 1.09 | 3.73 M |
| CI | Cigna Corp | 44.8935 | 73.59 B | 0.2973 | 0.67 | 1.59 M |
| MFC | Manulife Financial Corp | 20.5115 | 73.17 B | 0.2359 | 1.16 | 1.7 M |
| CL | Colgate-Palmolive Company | 24.555 | 72.91 B | 0.2261 | 0.93 | 7.06 M |
| DB | Deutsche Bank Ag | 69.9168 | 71.57 B | 1.7653 | 2.59 | 1.24 M |
| TDG | Transdigm Group Inc | 16.1561 | 69.01 B | 0.2566 | 1.61 | 194.1 K |
| APD | Air Products and Chemicals | 73.2658 | 67.52 B | 1.7123 | 2.39 | 2.08 M |
| RSG | Republic Services | 23.1613 | 66.44 B | 0.9902 | 4.47 | 1.72 M |
| ALL | Allstate Corp | 33.4695 | 66.03 B | 1.0585 | 3.27 | 6.7 M |
| TFC | Truist Financial Corp | 16.5717 | 64.03 B | 0.3708 | 2.29 | 6.2 M |
| GWW | W.W. Grainger | 64.1942 | 61.9 B | 0.8938 | 1.41 | 776.8 K |
| MET | Metlife Inc | 43.4703 | 61.47 B | 1.3342 | 3.17 | 6.12 M |
| OKE | Oneok Inc | 10.573 | 61.19 B | 0.1145 | 1.09 | 1.97 M |
| D | Dominion Resources | 21.1583 | 60.34 B | 0.4505 | 2.18 | 4.19 M |
| PSA | Public Storage | 36.7109 | 60.34 B | 0.5459 | 1.51 | 1.17 M |
| NUE | Nucor Corp | 34.0249 | 59.94 B | 0.1805 | 0.53 | 4.5 M |
| OXY | Occidental Petroleum Corp | 41.9197 | 59.78 B | 0.6061 | 1.47 | 9.07 M |
| NKE | Nike Inc | 12.9623 | 59.43 B | 0.1065 | 0.83 | 15.63 M |
| O | Realty Income Corp | 10.3303 | 58.86 B | 0.1213 | 1.19 | 1.07 M |
| VALE | Vale S.A. ADR | 13.0275 | 58.22 B | 0.3948 | 3.13 | 37.65 M |
| SRE | Sempra | 17.3164 | 57.01 B | 0.3883 | 2.29 | 3.96 M |
| F | Ford Motor Company | 4.3153 | 55.55 B | 0.1221 | 2.91 | 72.81 M |
| CAH | Cardinal Health | 28.0477 | 54.65 B | 0.2757 | 0.99 | 2.33 M |
| MT | Arcelormittal ADR | 122.8221 | 54.29 B | 3.1218 | 2.61 | 2.2 M |
| STT | State Street Corp | 51.2413 | 52.71 B | 0.4465 | 0.88 | 5.69 M |
| HEI | Heico Corp | 9.5773 | 51.42 B | 0.0946 | 1 | 508.31 K |
| ETR | Entergy Corp | 28.8193 | 50.43 B | 0.4315 | 1.52 | 4.68 M |
| WAB | Wabtec Corp | 16.2441 | 49.78 B | 0.3111 | 1.95 | 1.17 M |
| AMP | Ameriprise Financial Services | 39.5433 | 49.65 B | 1.2848 | 3.36 | 2.79 M |
| AU | Anglogold Ashanti Ltd ADR | 37.4754 | 49.54 B | 0.7202 | 1.96 | 2.48 M |
| BDX | Becton Dickinson and Company | 45.2225 | 49.24 B | 0.3127 | 0.7 | 2.78 M |
| ROK | Rockwell Automation Inc | 48.8975 | 48.26 B | 4.2944 | 9.63 | 2.62 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ESM | Euro Sun Mining Inc | 13.8046 | 1.998 | 16.92 | 67.83 K | |
| SKE | Skeena Resources Ltd | 68.00 | 8.00 | 13.33 | 408 | |
| TVE | Tamarack Valley Energy Ltd | 3.1236 | 0.3124 | 11.11 | 833 | |
| SGY | Surge Energy Inc | 10.0939 | 0.9674 | 10.6 | 2.35 K | |
| URB | Urbana Corp | 3.3152 | 0.1925 | 6.16 | 15 K | |
| LNR | Linamar Corp | 17.0413 | 0.9736 | 6.06 | 1.22 M | |
| LUN | Lundin Mining Corp | 8.7954 | 0.4869 | 5.86 | 14.7 M | |
| ELO | Eloro Resources Ltd | 22.00 | 1.20 | 5.77 | 1.43 K | |
| WPRT | Westport Fuel Systems Inc | 91.00 | 4.55 | 5.26 | 4.39 K | |
| AIF | Altus Group Ltd | 6.9133 | 0.3196 | 4.85 | 18.92 K | |
| CSCI | Cosciens Biopharma Inc | 106200.00 | 4800.00 | 4.73 | 1 | |
| ORIO | ORIO | 337.9592 | 14.6939 | 4.55 | 23 | |
| TAL | Petrotal Corp | 172.0482 | 6.4518 | 3.9 | 1.81 K | |
| CP | Canadian Pacific Kansas City Ltd | 10.0513 | 0.3584 | 3.7 | 7.3 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.764 | 0.2201 | 3.36 | 233.72 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1747 | 0.1346 | 3.33 | 5.91 K | |
| CAE | Cae Inc | 9.9723 | 0.3199 | 3.31 | 2.24 M | |
| STN | Stantec Inc | 13.8804 | 0.435 | 3.24 | 243.29 K | |
| FM | First Quantum Minerals Ltd | 16.8145 | 0.5269 | 3.23 | 4.6 M | |
| RBA | Rb Global Inc | 16.1802 | 0.5055 | 3.22 | 28.25 K | |
| BLDP | Ballard Power Systems Inc | 5.15 | 0.16 | 3.21 | 785.31 K | |
| TRX | Trx Gold Corporation | 5.99 | 0.18 | 3.1 | 120.29 K | |
| RFA | RFA Financial Inc. | 27.7933 | 0.7613 | 2.82 | 30.27 K | |
| AGF-B | AGF Management Limited | 9.8746 | 0.2647 | 2.75 | 395.93 K | |
| CGY | Calian Group Ltd | 6.1558 | 0.1608 | 2.68 | 7.3 K | |
| VGZ | Vista Gold Corp | 5.94 | 0.15 | 2.59 | 40.29 K | |
| CAS | Cascades Inc | 4.789 | 0.1203 | 2.58 | 243.97 K | |
| MATR | Mattr Corp | 25.4465 | 0.6332 | 2.55 | 442.45 K | |
| AGI | Alamos Gold Inc Cls A | 5.4196 | 0.1322 | 2.5 | 618.17 K | |
| ESI | Ensign Energy Services Inc | 4.0644 | 0.0959 | 2.42 | 606.73 K | |
| ELR | Eastern Platinum Ltd | 27.10 | 0.60 | 2.26 | 3.63 M | |
| TRZ | Transat At Inc | 39.8607 | 0.858 | 2.2 | 88.71 K | |
| EDR | Endeavour Silver Corp | 4.3183 | 0.0909 | 2.15 | 200.3 K | |
| IMG | Iamgold Corp | 8.2565 | 0.1731 | 2.14 | 5.69 M | |
| ALC | Algoma Central | 6.0632 | 0.1254 | 2.11 | 300 | |
| PSI | Pason Systems Inc | 7.2394 | 0.1495 | 2.11 | 242.52 K | |
| SLF | Sun Life Financial Inc | 24.0855 | 0.488 | 2.07 | 2.56 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.555 | 0.2292 | 2.02 | 3.3 K | |
| MFC | Manulife Fin | 19.3543 | 0.3831 | 2.02 | 3.54 M | |
| XMF-A | M Split Corp | 10.8033 | 0.2077 | 1.96 | 2.67 K | |
| URB-A | Urbana Corporation | 3.3359 | 0.0633 | 1.93 | 338.9 K | |
| CNR | Canadian National Railway Co. | 17.7985 | 0.3314 | 1.9 | 3.74 M | |
| CEF | Sprott Physical Gold Silver Trust | 10.1768 | 0.1787 | 1.79 | 206.86 K | |
| QBR-B | Quebecor Inc | 7.766 | 0.1278 | 1.67 | 637.2 K | |
| MRU | Metro Inc | 8.2091 | 0.1344 | 1.66 | 955 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.0411 | 0.1142 | 1.65 | 12.73 K | |
| NDM | Northern Dynasty Minerals Ltd | 11.20 | 0.18 | 1.63 | 208.3 K | |
| X | TMX Group Ltd | 5.5466 | 0.0882 | 1.62 | 1.27 M | |
| TVA-B | TVA Group Inc | 14.3106 | 0.2254 | 1.6 | 725 | |
| EQB | EQB Inc | 10.9888 | 0.173 | 1.6 | 6.6 K | |
| BBD-B | Bombardier Inc Series B | 111.6997 | 1.7021 | 1.55 | 249.82 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 196.8072 | 2.8766 | 1.48 | 8.62 K | |
| FTT | Finning Intl | 18.4191 | 0.2613 | 1.44 | 531.29 K | |
| ALS | Altius Minerals Corp | 20.1335 | 0.2841 | 1.43 | 385.03 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.3545 | 0.1252 | 1.36 | 7.75 K | |
| QBR-A | Quebecor Inc | 8.356 | 0.1114 | 1.35 | 600 | |
| TRP | TC Energy Corp | 15.314 | 0.2041 | 1.35 | 1.18 M | |
| WTE | Westshore Terminals Investment Corp | 4.9039 | 0.0638 | 1.32 | 742.79 K | |
| USA | Americas Silver Corp | 48.00 | 0.60 | 1.27 | 11.91 K | |
| S | Sherritt Intl Rv | 11.9088 | 0.1484 | 1.26 | 1.8 M | |
| NA | National Bank of Canada | 12.098 | 0.149 | 1.25 | 1.26 M | |
| CFW | Calfrac Well Services Ltd | 506.75 | 6.00 | 1.2 | 8.18 K | |
| CIGI | Colliers International Group Inc | 19.6376 | 0.2283 | 1.18 | 47.64 K | |
| BBD-A | Bombardier Inc | 132.00 | 1.50 | 1.15 | 38.56 K | |
| SAP | Saputo Inc | 9.0642 | 0.0996 | 1.11 | 1.41 M | |
| DCM | Data Communications Mgmt Corp | 307.138 | 3.2801 | 1.08 | 102 | |
| BN | Brookfield Corporation | 5.5068 | 0.0585 | 1.07 | 5.75 M | |
| WN | George Weston Limited | 15.1667 | 0.1578 | 1.05 | 295.22 K | |
| TA | Transalta Corp | 17.0853 | 0.1769 | 1.05 | 1.03 M | |
| MFI | Maple Leaf Foods | 7.8784 | 0.0798 | 1.02 | 138.2 K | |
| SU | Suncor Energy Inc | 30.6972 | 0.3087 | 1.02 | 4.38 M | |
| CGX | Cineplex Inc | 9.9819 | 0.0999 | 1.01 | 123.91 K | |
| SSRM | Ssr Mining Inc | 40.2814 | 0.3927 | 0.98 | 227.9 K | |
| XTD-PA | TDb Split Corp Pref A | 3.7961 | 0.0369 | 0.98 | 18 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.7229 | 0.0743 | 0.97 | 11.33 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.1187 | 0.0738 | 0.92 | 17.23 K | |
| ABX | Barrick Mining Corp | 30.8042 | 0.2641 | 0.86 | 6.17 M | |
| VLN | Velan Inc Sv | 10.0142 | 0.0809 | 0.81 | 300 | |
| TPX-B | Molson Coors Canada Inc | 32.4802 | 0.257 | 0.8 | 986 | |
| TRI | Thomson Reuters Corp | 24.6149 | 0.1922 | 0.79 | 772.62 K | |
| TECK-B | Teck Resources Limited | 32.1722 | 0.2483 | 0.78 | 3.5 M | |
| IAG | IA Financial Corp Inc | 22.3202 | 0.1696 | 0.77 | 266.3 K | |
| L | Loblaw CO | 5.4912 | 0.0413 | 0.76 | 1.37 M | |
| MG | Magna International Inc | 12.5454 | 0.0939 | 0.75 | 3.17 M | |
| CJR-B | Corus Entertainment Inc | 9.8121 | 0.0729 | 0.75 | 161 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.8096 | 0.0758 | 0.71 | 7.66 M | |
| CIU-PA | CU Inc Pref A | 7.8313 | 0.0549 | 0.71 | 1.6 K | |
| MRE | Martinrea International Inc | 11.9077 | 0.0817 | 0.69 | 103.75 K | |
| EMA | Emera Incorporated | 8.6013 | 0.0587 | 0.69 | 357.48 K | |
| FRU | Freehold Royalties Ltd | 3.432 | 0.0228 | 0.67 | 75 K | |
| OVV | Ovintiv Inc | 114.8877 | 0.7544 | 0.66 | 770.57 K | |
| AFN | Ag Growth International Inc | 10.2077 | 0.066 | 0.65 | 232.8 K | |
| BCE-PA | BCE Inc Pref AA | 8.7973 | 0.0568 | 0.65 | 8.59 K | |
| BCE-PH | Bce Inc Pref H | 9.7174 | 0.0589 | 0.61 | 2.9 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.0697 | 0.0482 | 0.6 | 5.52 K | |
| GIL | Gildan Activewear Inc | 15.3238 | 0.0827 | 0.54 | 985.6 K | |
| TCW | Trican Well | 11.0468 | 0.0592 | 0.54 | 241.86 K | |
| MRD | Melcor Dev | 10.2986 | 0.0531 | 0.52 | 16.52 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLNG | Koil Energy Solutions Inc. | 39.60 | 35.13 M | 0.60 | 1.54 | 5.67 K |
| NKWFF | Oceanic Wind Energy Inc | 3.9667 | 5.15 M | 0.4488 | 12.76 | 4.4 K |
| CGRA | Cgrowth Capital Inc | 20.00 | 1.34 M | 14.00 | 233.33 | 75.85 K |
| FCGD | First Colombia Gold Corp | 2400.00 | 978.13 K | 250.00 | 11.63 | 23 |
| SWYDF | Stornoway Diamond Corporation | 3.40 | 92.66 K | 0.318 | 10.32 | 179.6 K |
| ENDO | Thermic Sciences International | 4.60 | 58.79 K | 0.60 | 15 | 334 |
| XLWH | Xinliwang International Holdings Company Ltd | 18000.00 | 10.92 K | 1000.00 | 5.88 | 1 |
| CDVIQ | Cal Dive International Inc | 12.46 | 9.86 K | 0.23 | 1.88 | 599.11 K |
| CGNH | CardioGenics Holdings Inc | 7.20 | 9.61 K | 0.20 | 2.86 | 9.35 K |
| CBRI | CMTSU Liquidation Inc | 7.34 | 8.16 K | 0.08 | 1.1 | 213.35 K |
| CGIP | Celadon Group Inc | 6.9679 | 5.66 K | 0.1353 | 1.98 | 271.3 K |
| CBKCQ | Christopher & Banks Corporation | 12.8673 | 3.86 K | 0.6456 | 5.28 | 2.14 M |
| HDYNQ | Hyperdynamics Corporation | 14.96 | 3.56 K | 0.24 | 1.63 | 19.02 K |
| RITT | RiT Technologies Ltd | 6.00 | 1.55 K | 0.24 | 4.17 | 1.02 K |
| SIMPQ | Simply Inc | 584.975 | 1.55 K | 12.475 | 2.18 | 765 |
| YVRLF | Liquid Media Group Ltd. | 166.00 | 482 | 11.00 | 7.1 | 829 |
| NSPT | Newron Sport | 82.50 | 112 | 7.50 | 10 | 83 |
| UCSO | United Consortium Ltd | 280.00 | 60.00 | 27.27 | 270.2 K | |
| GGII | Green Globe International Inc | 240.00 | 20.00 | 9.09 | 28 | |
| HOKUQ | Hoku Corporation | 8.64 | 0.48 | 5.88 | 1.69 M | |
| ESINQ | ITT Educational Services Inc | 130.47 | 6.59 | 5.32 | 689.54 K | |
| PMMEF | Premium Exploration Inc | 5.70 | 0.084 | 1.5 | 10 K | |
| BLNMF | Blue Note Mining Inc | 16.503 | 0.138 | 0.84 | 657.14 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HSTR | Heliostar Metals Ltd | 4.50 | 0.75 | 20 | 45.8 K | |
| PGE | Group Ten Metals Inc | 21.70 | 2.80 | 14.81 | 300 | |
| STMP | Stamper Oil & Gas Corp | 1047.0914 | 130.8864 | 14.29 | 3 | |
| LX-H | Lincoln Ventures Ltd | 178.5714 | 21.4285 | 13.64 | 758 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 67.4997 | 7.50 | 12.5 | 62 | |
| KIP | Kiplin Metals Inc | 729.00 | 81.00 | 12.5 | 4 K | |
| LI | American Lithium Corp | 20.00 | 2.00 | 11.11 | 8 | |
| ICON | International Iconic Gold Exploration Corp | 124.00 | 12.00 | 10.71 | 421 | |
| NTH | Nord Precious Metals Mining Inc. | 84.063 | 7.8809 | 10.34 | 59 | |
| KORE | KORE Mining Ltd | 41.00 | 3.50 | 9.33 | 160 | |
| MYID | Killi Ltd | 334.8215 | 27.902 | 9.09 | 224.5 K | |
| LA | Los Andes Copper Ltd | 6.00 | 0.50 | 9.09 | 190 K | |
| KCC | Kincora Copper Limited | 108.00 | 9.00 | 9.09 | 40.5 K | |
| CN | Condor Resources Inc | 6.50 | 0.50 | 8.33 | 23.92 K | |
| CTH | CoTec Holdings Corp. | 600.00 | 40.00 | 7.14 | 26 | |
| VMY-H | Voice Mobility International Inc | 10.375 | 0.625 | 6.41 | 1.18 K | |
| KNG | Kingsmen Resources Ltd | 16.00 | 0.96 | 6.38 | 1.53 K | |
| KEEK | Personas Social Incorporated | 1005.00 | 60.00 | 6.35 | 25 | |
| GCOM | Green Shift Commodities Ltd. | 35.00 | 2.00 | 6.06 | 3 K | |
| QGR | Q-Gold Resources Ltd | 345.60 | 19.20 | 5.88 | 65 | |
| BEA | Belmont Resources Inc | 11.52 | 0.64 | 5.88 | 85 K | |
| ROAR | Lion Rock Resources Inc. | 42.00 | 2.00 | 5 | 1.13 K | |
| URZ | Urz Energy Corp | 275.00 | 12.50 | 4.76 | 162 | |
| WLR | Walker Lane Resources Ltd. | 127.75 | 5.25 | 4.29 | 480 | |
| DFR | Diamond Fields Resources Inc | 3.25 | 0.125 | 4 | 6.15 K | |
| BRON | Bronco Resources Corp. | 104.00 | 4.00 | 4 | 317 | |
| OYL | CGX Energy Inc | 34.40 | 1.30 | 3.93 | 633.92 K | |
| SLG | PetroTal Corp | 31.8818 | 1.1955 | 3.9 | 181.2 K | |
| GIGA | Giga Metals Corporation | 13.50 | 0.50 | 3.85 | 2.22 K | |
| NKW-H | Oceanic Wind Energy Inc. | 3.73 | 0.13 | 3.61 | 117.3 K | |
| MTT | Magna Terra Minerals Inc | 4.20 | 0.14 | 3.45 | 54.67 K | |
| REVO | RevoluGROUP Canada Inc | 3.20 | 0.10 | 3.23 | 22 K | |
| JDN | Jayden Resources Inc | 9.90 | 0.30 | 3.12 | 1.47 K | |
| REG | Regulus Resources Inc | 31.9149 | 0.9575 | 3.09 | 2.14 K | |
| VLX | Velox Energy Materials Inc. | 6.4841 | 0.1801 | 2.86 | 1.92 K | |
| DLTA | Delta Resources Limited | 12.00 | 0.30 | 2.56 | 6.8 K | |
| MUR | Murchison Minerals Ltd | 100.00 | 2.50 | 2.56 | 481 | |
| LOD | Lode Gold Resources Inc. | 73.80 | 1.80 | 2.5 | 64 | |
| NAM | New Age Metals Inc | 5.04 | 0.12 | 2.44 | 2.95 K | |
| SOLR | Solar Alliance Energy Inc | 4.30 | 0.10 | 2.38 | 116 K | |
| PUMA | Puma Exploration Inc | 46.00 | 1.00 | 2.22 | 109.4 K | |
| EGM | EnGold Mines Ltd | 12.8012 | 0.2763 | 2.21 | 7.42 K | |
| CUCU | Global Copper Corp. | 7.05 | 0.15 | 2.17 | 800 | |
| CWV | Crown Point Energy Inc | 3.0515 | 0.061 | 2.04 | 50 | |
| MQM | Metalquest Mining Inc. | 19.125 | 0.375 | 2 | 10.92 K | |
| EGT | Eguana Technologies Inc | 51.00 | 1.00 | 2 | 10.15 K | |
| SIEN | Sienna Resources Inc. | 27.50 | 0.50 | 1.85 | 151 K | |
| WEC | Winchester Equity Corporation | 22.00 | 0.40 | 1.85 | 2.68 K | |
| ENA | Enablence Technologies Inc | 4032.00 | 72.00 | 1.82 | 69 | |
| TRAN | Clean Energy Transition Inc. | 549.00 | 9.00 | 1.67 | 199 | |
| NRN | Northern Shield Resources Inc | 3.05 | 0.05 | 1.67 | 55.96 K | |
| JSPX | JasperX Technologies Inc. | 1260.00 | 20.00 | 1.61 | 356 | |
| COV | Covalon Technologies Ltd | 35.00 | 0.4667 | 1.35 | 6.67 K | |
| SAE | Sable Resources Ltd | 5.9201 | 0.0779 | 1.33 | 385 | |
| WINS | Winshear Gold Corp | 28.1203 | 0.37 | 1.33 | 401 | |
| BARU | Baru Gold Corp | 17.3312 | 0.1958 | 1.14 | 2.24 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.7919 | 0.0776 | 0.72 | 236 |