Gainer Volumes for 12 November 2007 from 00:00:00 until 23:59:59
Gainer Volumes for 12 November 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 126.75 | 10.74 B | 5.40 | 4.45 | 19.85 K |
| UEC | Uranium Energy | 4.80 | 5.4 B | 0.42 | 9.59 | 361.35 K |
| PRK | Park National Corp | 31.7357 | 3.69 B | 0.516 | 1.65 | 52 K |
| TMP | Tompkinstrustco | 21.0366 | 1.44 B | 0.9872 | 4.92 | 20.68 K |
| BHB | Bar Harbor Bankshares | 7.1813 | 680.37 M | 0.1274 | 1.81 | 5.85 K |
| IDR | Idaho Strategic Resources | 7.28 | 471.78 M | 0.28 | 4 | 1.25 K |
| GENC | Gencor Industries IN | 6.10 | 282.01 M | 0.0333 | 0.55 | 900 |
| INFU | Infusystems Holdings | 3.75 | 243.59 M | 0.03 | 0.81 | 600 |
| NEN | New England Realty Associates | 14.5219 | 195.21 M | 0.2757 | 1.94 | 3.9 K |
| PLX | Protalix Biotherapeutics | 47.20 | 188.54 M | 1.20 | 2.61 | 9.25 K |
| ARMP | Armata Pharmaceuticals Inc | 14490.00 | 167.4 M | 280.00 | 1.97 | 17 |
| PED | Pedevco Corp | 16128.00 | 146.78 M | 2016.00 | 14.29 | 1 |
| DIT | Amcon Distributing Company | 32.2657 | 67.09 M | 2.1002 | 6.96 | 14.3 K |
| FSP | Franklin Street Properties | 5.312 | 51.69 M | 0.1688 | 3.28 | 256.8 K |
| CPHI | China Pharma Holdings | 316.00 | 43.76 M | 6.00 | 1.94 | 1.47 K |
| BESS | Bimergen Energy Corporation | 490.00 | 27.61 M | 49.00 | 11.11 | 21 |
| TOVX | Theriva Biologics Inc | 47057.1836 | 10.26 M | 262.4023 | 0.56 | 3 |
| TPHS | Trinity Pl Hlds Inc | 14.4397 | 1.42 M | 0.3784 | 2.69 | 63.06 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.75 | 913.38 K | 0.25 | 2.94 | 2 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 9.9137 | 916.77 B | 0.0961 | 0.98 | 76.44 M |
| INTC | Intel Corp | 15.417 | 511.09 B | 0.0854 | 0.56 | 72.91 M |
| CSCO | Cisco Systems Inc | 18.7353 | 439.9 B | 0.3412 | 1.85 | 89.64 M |
| COST | Costco Wholesale | 45.3725 | 426.34 B | 0.3037 | 0.67 | 4.46 M |
| IBKR | Interactive Brokers | 6.912 | 154.3 B | 0.0498 | 0.73 | 2.66 M |
| VRTX | Vertex Pharmaceutic | 26.06 | 133.88 B | 0.64 | 2.52 | 2.67 M |
| SBUX | Starbucks Corporation | 9.2534 | 120.85 B | 0.2279 | 2.53 | 43.95 M |
| INTU | Intuit Inc | 26.9986 | 95.85 B | 0.7591 | 2.89 | 3.92 M |
| REGN | Regeneron Pharmaceuticals | 18.4255 | 83.42 B | 0.2483 | 1.37 | 397.8 K |
| ROST | Ross Stores Inc | 5.3737 | 75.83 B | 0.1924 | 3.71 | 10.52 M |
| FITB | Fifth Third Bancorp | 16.6534 | 51.96 B | 0.0919 | 0.55 | 6.91 M |
| ODFL | Old Dominion Freight Line Inc | 3.3309 | 43.26 B | 0.0667 | 2.04 | 3.68 M |
| PAYX | Paychex Inc | 20.7986 | 42.66 B | 0.1979 | 0.96 | 3.81 M |
| UAL | United Airlines Holdings Inc | 38.3596 | 38.53 B | 0.664 | 1.76 | 2.11 M |
| ESLT | Elbit Systems Ltd | 37.8406 | 37.28 B | 1.3876 | 3.81 | 36.8 K |
| MSTR | Strategy | 10.446 | 36.44 B | 0.356 | 3.53 | 5.15 M |
| NTRS | Northern Trust Corp | 48.7663 | 34.87 B | 0.4884 | 1.01 | 3.04 M |
| CASY | Casey's General Stor | 23.7394 | 31.64 B | 0.7119 | 3.09 | 521.68 K |
| CINF | Cincinnati Financial | 20.9372 | 26.3 B | 0.2321 | 1.12 | 827.5 K |
| INCY | Incyte Corp | 8.30 | 25.03 B | 0.30 | 3.75 | 1.18 M |
| FCNCA | First Citizens Bancs | 141.2121 | 24.93 B | 3.5155 | 2.55 | 2.8 K |
| PFG | Principal Financial Group Inc | 36.9408 | 24.22 B | 0.726 | 2 | 1.59 M |
| TROW | T Rowe Price Group | 32.6984 | 23.53 B | 0.5432 | 1.69 | 2.3 M |
| ENTG | Entegris Inc | 8.2246 | 22.96 B | 0.2873 | 3.62 | 1.16 M |
| MKSI | Mks Instruments Inc | 14.6683 | 20.3 B | 0.1968 | 1.36 | 506.2 K |
| ZBRA | Zebra Technologies | 37.23 | 17.34 B | 0.92 | 2.53 | 612.08 K |
| GEN | Gen Digital Inc | 6.1189 | 16.54 B | 0.0787 | 1.3 | 17.4 M |
| NBIX | Neurocrine Bioscienc | 9.98 | 15.68 B | 0.06 | 0.6 | 923.06 K |
| UHAL | A M E R C O | 6.5618 | 14.06 B | 0.3611 | 5.82 | 1.7 M |
| BMRN | Biomarin Pharmaceuticals | 26.90 | 12.97 B | 0.72 | 2.75 | 1.62 M |
| CSGP | Costar Group Inc | 5.49 | 12.72 B | 0.106 | 1.97 | 1.83 M |
| AEIS | Advanced Energy | 15.4719 | 12.59 B | 0.1274 | 0.83 | 769.1 K |
| ARWR | Arrowhead Pharma | 43.90 | 12.23 B | 4.10 | 10.3 | 25.84 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 17.8208 | 11.67 B | 0.1323 | 0.75 | 6.06 M |
| MANH | Manhattan Assoc | 6.78 | 11.57 B | 0.0575 | 0.86 | 681.57 K |
| BPOP | Popular Inc | 65.5224 | 11.2 B | 1.453 | 2.27 | 313.23 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.1247 | 11.12 B | 0.1985 | 1.82 | 834 K |
| LFUS | Littelfuse Inc | 27.6544 | 11.11 B | 0.5875 | 2.17 | 127.42 K |
| WTFC | Wintrust Financial Corp | 28.3759 | 10.72 B | 0.5211 | 1.87 | 306.06 K |
| SSB | South State Cp | 22.4162 | 10.68 B | 0.6268 | 2.88 | 8.3 K |
| CYTK | Cytokinetics | 31.56 | 10.58 B | 1.92 | 6.48 | 12.02 K |
| ZION | Zions Bancorp | 38.0487 | 10.35 B | 0.4153 | 1.1 | 1.5 M |
| ONB | Old National Bncp | 8.5539 | 10.2 B | 0.1686 | 2.01 | 672.1 K |
| HSIC | Henry Schein Inc | 23.5174 | 9.94 B | 0.3567 | 1.54 | 1.68 M |
| IONS | Ionis Pharmaceuticals | 15.61 | 9.91 B | 0.21 | 1.36 | 1.44 M |
| SAIA | Saia Inc | 8.4133 | 9.84 B | 0.3866 | 4.82 | 241.7 K |
| RGEN | Repligen Cp | 4.44 | 9.38 B | 0.12 | 2.78 | 104.74 K |
| AAL | American Airlines Group | 20.7686 | 9.3 B | 0.9427 | 4.75 | 3.11 M |
| RUSHB | Rush Entpr Cl B | 6.1502 | 9.22 B | 0.0875 | 1.44 | 28.71 K |
| COLB | Columbia Banking Sys | 13.2469 | 9.09 B | 0.0766 | 0.58 | 68.6 K |
| AVAV | Aerovironment Inc | 23.42 | 8.81 B | 0.38 | 1.65 | 79.67 K |
| BRKR | Bruker Corp | 9.2809 | 8.66 B | 0.0671 | 0.73 | 313.1 K |
| QRVO | Qorvo Inc | 23.88 | 8.44 B | 0.12 | 0.51 | 2.62 M |
| SNEX | Stonex Group Inc | 8.1393 | 8.01 B | 0.0445 | 0.55 | 84.71 K |
| GGAL | Grupo Fin Galicia ADR | 5.7273 | 7.14 B | 0.1027 | 1.83 | 183.1 K |
| POOL | Pool Corp | 16.6261 | 6.81 B | 0.18 | 1.09 | 458.5 K |
| AAON | Aaon Inc | 3.0368 | 6.77 B | 0.0797 | 2.7 | 566.8 K |
| UBSI | United Bkshs Inc | 13.1906 | 6.64 B | 0.1735 | 1.33 | 274.5 K |
| VSEC | V S E Cp | 24.3194 | 6.61 B | 0.9097 | 3.89 | 195.56 K |
| GBCI | Glacier Bancorp Inc | 10.6137 | 6.38 B | 0.1917 | 1.84 | 371.9 K |
| LSTR | Landstar System | 32.3021 | 6.32 B | 0.2842 | 0.89 | 804.55 K |
| MRCY | Mercury Sys Inc | 13.4696 | 6.3 B | 0.0673 | 0.5 | 349.63 K |
| HWC | Hancock Whitney Corp | 22.0141 | 6.28 B | 0.3487 | 1.61 | 368 K |
| CHDN | Churchill Downs IN | 7.2847 | 6.18 B | 0.1631 | 2.29 | 238.42 K |
| AUB | Atlantic Union Bancshares Corp | 12.0064 | 6.05 B | 0.2264 | 1.92 | 26.57 K |
| NOVT | Novanta Inc | 29.19 | 5.94 B | 0.51 | 1.78 | 24.08 K |
| ABCB | Ameris Bancorp | 11.8068 | 5.92 B | 0.3273 | 2.85 | 44.62 K |
| CWST | Casella Waste Sys | 14.81 | 5.72 B | 0.17 | 1.16 | 199.49 K |
| NXST | Nexstar Media Group Inc | 6.82 | 5.62 B | 0.0876 | 1.3 | 66.37 K |
| OZK | Bank Ozk | 4.5761 | 5.53 B | 0.1355 | 3.05 | 170.31 K |
| CAKE | Cheesecake Fact | 17.4841 | 5.29 B | 0.6305 | 3.74 | 1.58 M |
| ACAD | Acadia Pharmaceutica | 11.64 | 5.2 B | 0.37 | 3.28 | 605.44 K |
| MIDD | Middleby Corp | 22.95 | 5.16 B | 0.3667 | 1.62 | 1.01 M |
| FFIN | First Finl Bkshs Inc | 4.4289 | 4.96 B | 0.0901 | 2.08 | 433.8 K |
| KLIC | Kulicke and Soffa | 5.8348 | 4.82 B | 0.1739 | 3.07 | 1.27 M |
| UFPI | Universal Forest Prd | 8.7599 | 4.81 B | 0.0959 | 1.11 | 698.7 K |
| IBOC | Intl Bancshares | 13.8135 | 4.52 B | 0.1673 | 1.23 | 240.28 K |
| FELE | Franklin Electric Company | 17.4246 | 4.51 B | 0.3502 | 2.05 | 328.77 K |
| NWE | Northwestern Corp | 12.3832 | 4.34 B | 0.0862 | 0.7 | 696.31 K |
| CATY | Cathay Genl Bncp | 19.4851 | 4.28 B | 0.1808 | 0.94 | 389.7 K |
| ACLS | Axcelis Tech Inc | 17.32 | 4.18 B | 0.44 | 2.61 | 260.53 K |
| WSFS | WSFS Financial Corp | 14.9789 | 4.17 B | 0.4296 | 2.95 | 117.9 K |
| MAT | Mattel Inc | 13.0932 | 4.14 B | 0.5288 | 4.21 | 5.43 M |
| WSBC | Wesbanco Inc | 11.4161 | 4.05 B | 0.4023 | 3.65 | 76.9 K |
| INDB | Independent Bk Corp | 17.3625 | 4.04 B | 0.2974 | 1.74 | 72.8 K |
| BELFB | BEL Fuse Inc Cl B | 24.2913 | 3.98 B | 0.5408 | 2.28 | 23.5 K |
| RNST | Renasant Corp | 12.8197 | 3.89 B | 0.2305 | 1.83 | 92.47 K |
| BANF | Bancfirst Corp | 14.9224 | 3.86 B | 0.2418 | 1.65 | 57.6 K |
| OTTR | Otter Tail Corp | 17.2354 | 3.83 B | 0.4612 | 2.75 | 109.26 K |
| FFBC | First Finl Bncp [Oh] | 5.2243 | 3.55 B | 0.2037 | 4.06 | 166.45 K |
| OPCH | Option Care Health Inc | 37.96 | 3.51 B | 1.16 | 3.15 | 128.72 K |
| SHOO | Steven Maddens Ltd | 3.9652 | 3.44 B | 0.0678 | 1.74 | 1.98 M |
| SFNC | Simmons First Natl | 7.5832 | 3.42 B | 0.2516 | 3.43 | 50.4 K |
| CRVL | Corvel Cp | 3.82 | 3.4 B | 0.055 | 1.46 | 1.39 M |
| USLM | U S Lime & Mineral | 5.8087 | 3.38 B | 0.1232 | 2.17 | 7.5 K |
| ARLP | Alliance Resource Pt | 4.4216 | 3.3 B | 0.1022 | 2.37 | 340.82 K |
| AGYS | Agilysys Inc | 13.7582 | 3.16 B | 0.2525 | 1.87 | 431.78 K |
| ARCB | Arcbest Corp | 21.3894 | 3.1 B | 0.1522 | 0.72 | 665.95 K |
| WDFC | WD-40 Company | 27.8121 | 3.09 B | 0.8749 | 3.25 | 109 K |
| MGRC | Mcgrath Rentcorp | 16.781 | 2.9 B | 0.2327 | 1.41 | 137.68 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 30.9108 | 1.09 T | 0.5829 | 1.92 | 6.99 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 89.38 | 1.08 T | 0.72 | 0.81 | 1.55 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 133710.00 | 1.08 T | 1500.00 | 1.13 | 1.16 K |
| WMT | Wal-Mart Stores | 9.8745 | 907.48 B | 0.0957 | 0.98 | 76.44 M |
| JNJ | Johnson & Johnson | 38.5242 | 653.35 B | 0.6681 | 1.76 | 17.58 M |
| UNH | Unitedhealth Group Inc | 40.975 | 353.59 B | 0.7551 | 1.88 | 13.54 M |
| HD | Home Depot | 17.7659 | 352.03 B | 0.2559 | 1.46 | 18.97 M |
| RTX | Raytheon Technologies | 30.3704 | 303.91 B | 0.1726 | 0.57 | 8.38 M |
| GS | Goldman Sachs Group | 157.8771 | 302.96 B | 2.4853 | 1.6 | 14.41 M |
| WFC | Wells Fargo & Company | 19.7883 | 264.3 B | 0.4221 | 2.18 | 28.38 M |
| C | Citigroup Inc | 233.1313 | 230.9 B | 3.264 | 1.42 | 11.06 M |
| BML-PJ | Bank of America Corporation | 8.1374 | 229.33 B | 0.1061 | 1.32 | 1.4 K |
| IBM | International Business Machines | 53.4845 | 219.21 B | 0.6327 | 1.2 | 14.18 M |
| ABT | Abbott Laboratories | 17.2351 | 194.38 B | 0.1734 | 1.02 | 12.05 M |
| SCHW | The Charles Schwab Corp | 18.024 | 193.13 B | 0.4583 | 2.61 | 16.66 M |
| TJX | TJX Companies | 5.7449 | 166.64 B | 0.1685 | 3.02 | 25.57 M |
| CRM | Salesforce.com Inc | 12.5384 | 161.67 B | 0.2193 | 1.78 | 8.93 M |
| PFE | Pfizer Inc | 9.8034 | 155.32 B | 0.0809 | 0.83 | 35.56 M |
| GLW | Corning Inc | 14.1198 | 137.74 B | 0.0922 | 0.66 | 13.32 M |
| PLD | Prologis Inc | 33.6004 | 136.11 B | 0.4097 | 1.23 | 983.1 K |
| MFG | Mizuho Financial Group ADR | 4.0995 | 129.74 B | 0.048 | 1.18 | 293.5 K |
| LOW | Lowe's Companies | 17.5145 | 120.84 B | 0.3234 | 1.88 | 12.19 M |
| PGR | Progressive Corp | 10.6325 | 120.48 B | 0.1542 | 1.47 | 6.24 M |
| MDT | Medtronic Inc | 29.7955 | 117.12 B | 0.2056 | 0.69 | 5.57 M |
| ACN | Accenture Plc | 25.2464 | 105.82 B | 0.5663 | 2.29 | 4.16 M |
| PNC | PNC Bank | 41.8488 | 101.46 B | 1.1311 | 2.78 | 4.47 M |
| USB | U.S. Bancorp | 17.5896 | 100.95 B | 0.1801 | 1.03 | 15.25 M |
| BCS | Barclays Plc ADR | 21.9899 | 92.14 B | 0.8639 | 4.09 | 3.24 M |
| UPS | United Parcel Service | 39.0073 | 86.72 B | 1.0416 | 2.74 | 5.67 M |
| ELV | Elevance Health Inc | 64.2559 | 86.37 B | 0.7943 | 1.25 | 3.64 M |
| MCO | Moody's Corp | 31.7174 | 84.13 B | 0.7609 | 2.46 | 6.09 M |
| SPG | Simon Property Group | 39.5763 | 83.75 B | 0.3802 | 0.97 | 1.79 M |
| USB-PH | U.S. Bancorp | 12.2018 | 76.81 B | 0.1228 | 1.02 | 12.4 K |
| NWG | Natwest Group Plc ADR | 88.868 | 74.49 B | 6.2855 | 7.61 | 136.27 K |
| TDG | Transdigm Group Inc | 16.0947 | 69.01 B | 0.7157 | 4.65 | 347.4 K |
| TGT | Target Corporation | 34.908 | 68.15 B | 0.2712 | 0.78 | 10 M |
| MS-PA | Morgan Stanley | 10.1466 | 68.1 B | 0.178 | 1.79 | 13.9 K |
| RSG | Republic Services | 22.078 | 66.44 B | 0.2658 | 1.22 | 1.13 M |
| TFC | Truist Financial Corp | 17.0068 | 64.03 B | 0.1038 | 0.61 | 3.82 M |
| AJG | Arthur J. Gallagher & Company | 15.7402 | 63.66 B | 0.3726 | 2.42 | 818 K |
| PSA | Public Storage | 38.8794 | 60.34 B | 0.5715 | 1.49 | 1.51 M |
| NKE | Nike Inc | 12.8189 | 59.43 B | 0.0798 | 0.63 | 16.96 M |
| DAL | Delta Air Lines Inc | 15.4086 | 57.61 B | 1.1892 | 8.36 | 4.73 M |
| CAH | Cardinal Health | 27.7904 | 54.65 B | 0.2022 | 0.73 | 2.26 M |
| STT | State Street Corp | 49.7885 | 52.71 B | 0.4199 | 0.85 | 4.48 M |
| HEI | Heico Corp | 9.4524 | 51.42 B | 0.0567 | 0.6 | 523.57 K |
| AZO | Autozone | 114.61 | 50.88 B | 0.93 | 0.82 | 526.8 K |
| AMP | Ameriprise Financial Services | 39.6997 | 49.65 B | 0.5235 | 1.34 | 2.5 M |
| SPG-PJ | Simon Property Group Inc | 20.9699 | 44.3 B | 0.1541 | 0.74 | 400 |
| PRU | Prudential Financial Inc | 47.765 | 42.97 B | 0.6511 | 1.38 | 2.9 M |
| LYV | Live Nation Entertainment | 16.37 | 41.9 B | 0.58 | 3.67 | 2.18 M |
| WCN | Waste Connections Inc | 9.029 | 41.64 B | 0.0524 | 0.58 | 1.55 M |
| HIG | Hartford Financial Services Group | 61.2378 | 38.09 B | 0.4847 | 0.8 | 1.66 M |
| CCL | Carnival Corp | 30.8558 | 37.35 B | 0.2371 | 0.77 | 4.9 M |
| HSY | Hershey Foods Corp | 26.0641 | 36.86 B | 0.1578 | 0.61 | 2.11 M |
| MTB | M&T Bank Corp | 52.912 | 36.45 B | 0.4829 | 0.92 | 852.34 K |
| TKO | Tko Group Holdings Inc Cl A | 7.7845 | 36.36 B | 0.1788 | 2.35 | 138 K |
| EXR | Extra Space Storage Inc | 7.1693 | 32.43 B | 0.1468 | 2.09 | 458.5 K |
| RMD | Resmed Inc | 18.1779 | 31.73 B | 0.1285 | 0.71 | 2.31 M |
| TDY | Teledyne Technologies Inc | 52.90 | 30.83 B | 0.43 | 0.82 | 293.9 K |
| NMR | Nomura Holdings Inc ADR | 9.261 | 28.2 B | 0.1325 | 1.45 | 809.8 K |
| MTD | Mettler-Toledo International | 112.70 | 28.04 B | 2.79 | 2.54 | 370.68 K |
| RF | Regions Financial Corp | 14.5014 | 27.01 B | 0.1093 | 0.76 | 4.34 M |
| TPR | Tapestry Inc | 21.7462 | 26.72 B | 0.7164 | 3.41 | 8.34 M |
| DGX | Quest Diagnostics Inc | 39.653 | 26.08 B | 0.3718 | 0.95 | 1.03 M |
| TPL | Texas Pacific Land Trust | 4.5489 | 25.2 B | 0.0791 | 1.77 | 122.4 K |
| OMC | Omnicom Group Inc | 27.3184 | 24.6 B | 0.305 | 1.13 | 2.93 M |
| KEY | Keycorp | 14.6039 | 24.43 B | 0.1365 | 0.94 | 3.54 M |
| AER | Aercap Holdings N.V. | 18.0747 | 23.52 B | 0.4631 | 2.63 | 210.6 K |
| CHD | Church & Dwight Company | 10.1161 | 23.51 B | 0.1641 | 1.65 | 1.42 M |
| FICO | Fair Isaac and Company | 38.3951 | 23.28 B | 1.643 | 4.47 | 1.74 M |
| BRO | Brown & Brown | 10.0548 | 23.21 B | 0.3095 | 3.18 | 1.77 M |
| STE | Steris Corp | 20.2634 | 22.66 B | 0.2952 | 1.48 | 703.8 K |
| RL | Ralph Lauren Corp | 53.6838 | 22.54 B | 1.7204 | 3.31 | 2.37 M |
| THC | Tenet Healthcare Corp | 17.40 | 21.76 B | 1.16 | 7.14 | 3.32 M |
| FIS | Fidelity National Information Services | 17.7352 | 21.17 B | 0.4631 | 2.68 | 1.65 M |
| LUV | Southwest Airlines Company | 12.2737 | 20.79 B | 0.9659 | 8.54 | 14.93 M |
| LEN | Lennar Corp | 14.4483 | 20.46 B | 0.0794 | 0.55 | 4.45 M |
| GPC | Genuine Parts Company | 27.5024 | 18.18 B | 0.2641 | 0.97 | 629.9 K |
| BBY | Best Buy Company | 25.6883 | 17.73 B | 0.3101 | 1.22 | 5.6 M |
| DKS | Dick's Sporting Goods Inc | 19.1329 | 17.14 B | 0.3151 | 1.67 | 2.62 M |
| WY | Weyerhaeuser Company | 13.6747 | 17.02 B | 0.4478 | 3.39 | 8.99 M |
| CLH | Clean Harbors | 27.30 | 16.87 B | 0.19 | 0.7 | 830.77 K |
| NVR | NVR Inc | 492.76 | 16.73 B | 12.91 | 2.69 | 135.43 K |
| WPC | W.P. Carey & Co. Llc | 10.8019 | 16.18 B | 0.1292 | 1.21 | 27.12 K |
| MAA | Mid-America Apartment Communities | 23.1608 | 15.49 B | 0.4509 | 1.99 | 305.8 K |
| DOC | Physicians Realty Trust | 7.6536 | 14.49 B | 0.1242 | 1.65 | 1.25 M |
| UNM | Unumprovident Corp | 15.1169 | 14.34 B | 0.4252 | 2.89 | 5.85 M |
| RPM | RPM International Inc | 11.5141 | 14.11 B | 0.1705 | 1.5 | 1.92 M |
| BWA | Borgwarner Inc | 17.8602 | 13.84 B | 0.1459 | 0.82 | 1.92 M |
| GL | Globe Life Inc | 23.7942 | 13.83 B | 0.1488 | 0.63 | 1.47 M |
| AIZ | Assurant Inc | 45.2852 | 13.81 B | 0.8611 | 1.94 | 1.79 M |
| UDR | United Dominion Realty Trust | 9.5566 | 13.63 B | 0.1545 | 1.64 | 1.9 M |
| TYL | Tyler Technologies | 15.40 | 13.6 B | 0.09 | 0.59 | 145.4 K |
| SGI | Somnigroup International Inc. | 7.4281 | 13.44 B | 0.1919 | 2.65 | 11.52 M |
| CLX | Clorox Company | 37.3033 | 12.76 B | 0.7002 | 1.91 | 3.47 M |
| BF-A | Brown-Forman Corporation | 9.9078 | 12.76 B | 0.0677 | 0.69 | 18.3 K |
| SJM | J.M. Smucker Company | 28.6332 | 12.67 B | 0.3735 | 1.32 | 350 K |
| SF | Stifel Financial Corp | 8.4049 | 12.64 B | 0.2072 | 2.53 | 721.91 K |
| WBS | Webster Financial Corp | 20.3628 | 12.63 B | 0.2042 | 1.01 | 803.31 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 35.1178 | 5.2677 | 17.65 | 16 | |
| IVQ | Invesque Inc CAD | 43.7641 | 6.5646 | 17.65 | 16 | |
| STC | Sangoma Technologies Corp | 9.59 | 0.98 | 11.38 | 1 K | |
| ELO | Eloro Resources Ltd | 22.40 | 2.00 | 9.8 | 1.58 K | |
| AIF | Altus Group Ltd | 7.3769 | 0.6256 | 9.27 | 24.5 K | |
| ESM | Euro Sun Mining Inc | 14.8945 | 0.9082 | 6.49 | 7.81 K | |
| SDE | Spartan Delta Corp | 62.477 | 3.471 | 5.88 | 144 | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 22.04 | 1.1877 | 5.7 | 332.57 K | |
| BDT | Bird Construction Inc | 3.8787 | 0.2086 | 5.68 | 184.2 K | |
| GIB-A | CGI Inc | 9.5131 | 0.3171 | 3.45 | 1.07 M | |
| ALS | Altius Minerals Corp | 21.5871 | 0.6767 | 3.24 | 146.21 K | |
| CUP-U | Caribbean Utilities Company Ltd | 4.1781 | 0.1279 | 3.16 | 13.34 K | |
| SEC | Senvest Capital | 42.8103 | 1.2943 | 3.12 | 2.2 K | |
| LNR | Linamar Corp | 17.4133 | 0.4987 | 2.95 | 96.5 K | |
| PBH | Premium Brands Holdings Corp | 5.8862 | 0.1679 | 2.94 | 12.33 K | |
| GRT-UN | Granite Real Estate Investment Trust | 11.756 | 0.3193 | 2.79 | 25.29 K | |
| CAS | Cascades Inc | 4.6401 | 0.126 | 2.79 | 115.89 K | |
| MXG | Maxim Power Corp | 6.1318 | 0.1628 | 2.73 | 20 K | |
| WSP | WSP Global Inc | 13.1367 | 0.3442 | 2.69 | 18.66 K | |
| IFP | Interfor Corp | 4.9207 | 0.1221 | 2.54 | 119.1 K | |
| RFA | RFA Financial Inc. | 28.5899 | 0.655 | 2.34 | 27.12 K | |
| NA | National Bank of Canada | 12.0109 | 0.2635 | 2.24 | 1.44 M | |
| MG | Magna International Inc | 12.5324 | 0.2469 | 2.01 | 1.26 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.5322 | 0.0667 | 1.92 | 81.9 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.9351 | 0.1463 | 1.88 | 3.15 K | |
| OTEX | Open Text Corp | 6.145 | 0.1132 | 1.88 | 901.6 K | |
| CGY | Calian Group Ltd | 6.1099 | 0.1103 | 1.84 | 4.55 K | |
| ADEN | Adentra Inc | 3.6823 | 0.0654 | 1.81 | 6.04 K | |
| NPI | Northland Power Inc | 3.6222 | 0.0609 | 1.71 | 30.54 K | |
| BMO | Bank of Montreal | 24.168 | 0.4036 | 1.7 | 2.88 M | |
| GIL | Gildan Activewear Inc | 15.0994 | 0.2402 | 1.62 | 665 K | |
| LAS-A | Lassonde Industries Inc | 27.976 | 0.4376 | 1.59 | 2.76 K | |
| CIGI | Colliers International Group Inc | 19.5863 | 0.2912 | 1.51 | 24.12 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.3748 | 0.0923 | 1.47 | 15.14 K | |
| CVG | Clairvest Group | 10.2217 | 0.1434 | 1.42 | 101 | |
| EMA | Emera Incorporated | 8.7693 | 0.1218 | 1.41 | 169.43 K | |
| SLF | Sun Life Financial Inc | 24.1307 | 0.3163 | 1.33 | 1.51 M | |
| TPX-B | Molson Coors Canada Inc | 32.1139 | 0.4176 | 1.32 | 1.89 K | |
| TFII | Tfi International Inc | 5.5428 | 0.0606 | 1.11 | 149.12 K | |
| CGX | Cineplex Inc | 9.9871 | 0.0998 | 1.01 | 42 K | |
| FLNT | Flint Corp | 182.047 | 1.8024 | 1 | 2.12 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.704 | 0.0657 | 0.99 | 85.96 K | |
| BCE-PI | BCE Inc Pref AI | 9.5753 | 0.0925 | 0.98 | 2.28 K | |
| IAG | IA Financial Corp Inc | 22.2919 | 0.2147 | 0.97 | 174.3 K | |
| SLR | Solitario Zinc Corp | 5.55 | 0.05 | 0.91 | 100 | |
| MPVD | Mountain Province Diamonds Inc | 3.1619 | 0.0281 | 0.9 | 100.54 K | |
| RVX | Resverlogix Corp | 10.1689 | 0.0889 | 0.88 | 45.05 K | |
| ONEX | Onex Corp | 33.8533 | 0.2875 | 0.86 | 298.57 K | |
| LFE | Canadian Life Companies Split Corp | 5.4423 | 0.0436 | 0.81 | 3.92 K | |
| CSW-A | Corby Spirit and Wine Limited | 9.3008 | 0.0715 | 0.77 | 2.52 K | |
| MFC | Manulife Fin | 18.9758 | 0.1402 | 0.74 | 2.25 M | |
| IGM | Igm Financial Inc | 19.2925 | 0.1422 | 0.74 | 149.47 K | |
| CTC-A | Canadian Tire Corporation Limited | 46.7875 | 0.3432 | 0.74 | 252.8 K | |
| WPK | Winpak Ltd | 3.9062 | 0.0286 | 0.74 | 15.53 K | |
| BCE-PH | Bce Inc Pref H | 9.7881 | 0.0707 | 0.73 | 700 | |
| ACO-X | ATCO Ltd | 17.7564 | 0.1255 | 0.71 | 74.3 K | |
| BNS | Bank of Nova Scotia | 21.0562 | 0.1462 | 0.7 | 1.53 M | |
| AGF-B | AGF Management Limited | 9.9156 | 0.063 | 0.64 | 673.16 K | |
| WN-PA | George Weston Prf | 7.4958 | 0.046 | 0.62 | 8.8 K | |
| WN-PC | George Weston Ser 3 Prf | 6.872 | 0.0415 | 0.61 | 2.2 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.0697 | 0.0482 | 0.6 | 1.4 K | |
| BCE-PC | BCE Inc Pref AC | 8.5015 | 0.0477 | 0.56 | 1.8 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.4558 | 0.0469 | 0.56 | 1.3 K | |
| D-UN | Dream Office Real Estate Investment Trust | 25.9088 | 0.1437 | 0.56 | 76.64 K | |
| BN | Brookfield Corporation | 5.4743 | 0.0292 | 0.54 | 2.31 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 20.193 | 538.93 M | 0.4334 | 2.19 | 134.45 K |
| ECXJ | CXJ Group Co. Limited | 898.00 | 138.09 M | 18.00 | 2.05 | 100 |
| SAFS | Safer Shot Inc | 130.00 | 116.09 M | 35.00 | 36.84 | 426 |
| ORBT | Orbit International Corporation | 8.8075 | 9.5 M | 0.362 | 4.29 | 7.08 K |
| NXTYQ | Nexity Financial Corporation | 8.02 | 1.16 M | 0.17 | 2.17 | 3.6 K |
| MJLB | Ultrack Systems Inc | 2000.00 | 424.93 K | 300.00 | 17.65 | 3 |
| MIHL | Montague International Holding Ltd | 2800.00 | 12.63 K | 499.999 | 21.74 | 2 |
| CGNH | CardioGenics Holdings Inc | 7.50 | 9.61 K | 0.50 | 7.14 | 17.02 K |
| CBRI | CMTSU Liquidation Inc | 7.27 | 8.16 K | 0.21 | 2.97 | 246.5 K |
| EKNL | EKO International Corp | 9.00 | 6.34 K | 3.00 | 50 | 32.5 K |
| CGIP | Celadon Group Inc | 7.0838 | 5.66 K | 0.2126 | 3.09 | 361.55 K |
| CBKCQ | Christopher & Banks Corporation | 13.3492 | 3.86 K | 0.3959 | 3.06 | 715.2 K |
| PRZM | Prism Technologies Group Inc | 9.81 | 1.01 K | 0.39 | 4.14 | 8.01 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.9853 | 785 | 0.0559 | 0.51 | 26.31 K |
| SYNE | Synthesis Energy Systems Inc | 747.52 | 157 | 83.84 | 12.63 | 670 |
| PARD | Poniard Pharmaceuticals Inc | 180.00 | 149 | 14.00 | 8.43 | 5.03 K |
| NSPT | Newron Sport | 90.00 | 112 | 7.50 | 9.09 | 21 |
| GNCP | GNCC Capital Inc | 3.15 | 0.90 | 40 | 417 | |
| GRYEF | AU Min Africa PTY LTD | 9.00 | 2.00 | 28.57 | 586 | |
| PMMEF | Premium Exploration Inc | 6.59 | 0.535 | 8.84 | 25 K | |
| RMTD | Remote Dynamics Inc | 26.00 | 2.00 | 8.33 | 19 | |
| FONU | FonU2 Inc | 184.00 | 8.00 | 4.55 | 9 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GDP | Golden Pursuit Resources Ltd | 4.80 | 1.60 | 50 | 255 K | |
| SMRV | Smooth Rock Ventures Corp. | 57.60 | 9.60 | 20 | 1.78 K | |
| WML | Wealth Minerals Ltd | 13.12 | 2.12 | 19.27 | 7.6 K | |
| CTN | Centurion Minerals Ltd | 158.3997 | 24.00 | 17.86 | 2 | |
| WEC | Winchester Equity Corporation | 24.60 | 3.20 | 14.95 | 1.8 K | |
| MYID | Killi Ltd | 348.7725 | 41.853 | 13.64 | 8.8 K | |
| KRY | Koryx Copper Inc. | 255.00 | 30.00 | 13.33 | 13 | |
| PAR-H | Parent Capital Corp | 13.00 | 1.50 | 13.04 | 260 | |
| CWV | Crown Point Energy Inc | 3.4177 | 0.3662 | 12 | 900 | |
| KIP | Kiplin Metals Inc | 810.00 | 81.00 | 11.11 | 109 K | |
| BEAR | Big Bear Gold Corp. | 10.00 | 1.00 | 11.11 | 8.15 K | |
| LOD | Lode Gold Resources Inc. | 72.00 | 7.20 | 11.11 | 92 | |
| KLE-H | Kingsland Energy Corp | 8.80 | 0.80 | 10 | 10 | |
| IDL | Imaging Dynamics Company Ltd | 483.3333 | 41.6666 | 9.43 | 44 | |
| ILI | Infinite Ore Corp | 10.40 | 0.80 | 8.33 | 1.46 K | |
| SNV | Sonoro Energy Ltd | 160.00 | 12.00 | 8.11 | 105 | |
| KORE | KORE Mining Ltd | 40.00 | 2.50 | 6.67 | 260 | |
| MQM | Metalquest Mining Inc. | 20.25 | 0.9375 | 4.85 | 17.65 K | |
| ARH | Altima Resources Ltd | 3.30 | 0.15 | 4.76 | 2 K | |
| RECO | Reconnaissance Energy Africa Ltd | 5.20 | 0.20 | 4 | 5 K | |
| AUQ | AuQ Gold Mining Inc | 10.80 | 0.40 | 3.85 | 3.4 K | |
| CN | Condor Resources Inc | 6.75 | 0.25 | 3.85 | 18.96 K | |
| UGD | Unigold Inc | 8.20 | 0.30 | 3.8 | 24.03 K | |
| SIEN | Sienna Resources Inc. | 28.50 | 1.00 | 3.64 | 59.5 K | |
| USS | Uniserve Communications Corporation | 76.3158 | 2.6316 | 3.57 | 15 | |
| ICON | International Iconic Gold Exploration Corp | 116.00 | 4.00 | 3.57 | 123 | |
| FP | FP Newspapers Inc | 3.7863 | 0.1212 | 3.31 | 3.8 K | |
| CTM | Canterra Minerals Corporation | 34.00 | 1.00 | 3.03 | 2.51 K | |
| WMK | Whitemud Resources Inc | 10.30 | 0.30 | 3 | 900 | |
| GRDM | Grid Metals Corp | 8.00 | 0.20 | 2.56 | 2.59 K | |
| MUR | Murchison Minerals Ltd | 107.50 | 2.50 | 2.38 | 437 | |
| SOLR | Solar Alliance Energy Inc | 4.40 | 0.10 | 2.33 | 63.1 K | |
| RUSH | Carolina Rush Corporation | 9.80 | 0.20 | 2.08 | 9.46 K | |
| AZM | Azimut Exploration Inc | 4.73 | 0.08 | 1.72 | 2 K | |
| FMN | Fidelity Minerals Corp | 225.0002 | 3.75 | 1.69 | 7 | |
| NIM | Nicola Mining Inc | 12.20 | 0.20 | 1.67 | 2.25 K | |
| BKM | Pacific Booker Minerals Inc | 12.09 | 0.15 | 1.26 | 4.45 K | |
| GRZ | Gold Reserve Inc | 3.5923 | 0.023 | 0.64 | 59.84 K |