Gainer Valuations for 16 January 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 16 January 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 132.00 | 11.18 B | 4.50 | 3.53 | 4.21 K | 556.12 K |
| SEB | Seaboard Corporation | 1441.5231 | 3.59 B | 72.3171 | 5.28 | 2.2 K | 3.17 M |
| NHC | National Healthcare Corp | 30.3128 | 3.26 B | 0.4349 | 1.46 | 17.2 K | 521.38 K |
| PRK | Park National Corp | 26.2058 | 3.19 B | 0.602 | 2.35 | 55 K | 1.44 M |
| NG | Novagold Resources Inc | 9.9085 | 2.47 B | 0.2983 | 3.1 | 2.31 M | 22.88 M |
| TMP | Tompkinstrustco | 19.3912 | 1.44 B | 0.2026 | 1.06 | 36.19 K | 701.77 K |
| REPX | Riley Exploration Permian Inc | 54.3626 | 982.19 M | 0.8435 | 1.58 | 428 | 23.27 K |
| USAS | Americas Silver Corp | 44.10 | 845.39 M | 1.50 | 3.52 | 137 | 6.04 K |
| JOB | General Employment Enterprises | 16.40 | 702.05 M | 0.70 | 4.46 | 1.08 K | 17.71 K |
| CIX | Compx International Inc | 4.4571 | 541.97 M | 0.0572 | 1.3 | 11.3 K | 50.37 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.0998 | 268.02 M | 0.0409 | 0.81 | 27.2 K | 138.71 K |
| GENC | Gencor Industries IN | 6.6667 | 257.1 M | 0.0667 | 1.01 | 2.85 K | 19 K |
| ELLO | Ellomay Capital Ltd | 6.909 | 247.61 M | 0.0973 | 1.43 | 7.13 K | 49.24 K |
| CMT | Core Molding Technologies Inc | 7.1215 | 189.66 M | 0.0989 | 1.41 | 12.1 K | 86.17 K |
| ESP | Espey Mfg. & Electronics | 6.7149 | 139.82 M | 0.0791 | 1.19 | 1.4 K | 9.4 K |
| EP | Empire Petroleum Corp | 5.9028 | 102.76 M | 0.1331 | 2.31 | 635 | 3.75 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2865 | 72.87 M | 0.0452 | 0.86 | 4.8 K | 25.38 K |
| FSP | Franklin Street Properties | 5.2593 | 41.76 M | 0.183 | 3.6 | 309.9 K | 1.63 M |
| XPL | Solitario Zinc Corp | 5.80 | 41.14 M | 0.04 | 0.69 | 29.7 K | 172.26 K |
| AGIG | AGIG | 472.5039 | 35.34 M | 45.6874 | 10.7 | 441 | 208.37 K |
| COHN | Cohen & CO Inc | 85.8977 | 31.45 M | 4.1901 | 5.13 | 6.67 K | 572.77 K |
| NNVC | Nanoviricides Inc | 25.90 | 31.41 M | 1.40 | 5.71 | 166 | 4.3 K |
| REED | Reed's, Inc. | 1224.6709 | 27.63 M | 17.2894 | 1.43 | 27 | 33.07 K |
| CVM | Cel-Sci Corp | 3750.00 | 22.51 M | 75.00 | 2.04 | 10 | 37.5 K |
| CPHI | China Pharma Holdings | 293.90 | 22.29 M | 8.90 | 3.12 | 649 | 190.74 K |
| RCG | Renaissance Capital Growth & Income Fund III | 5.7024 | 19.27 M | 0.0633 | 1.12 | 4.2 K | 23.95 K |
| UUU | Universal Security Instruments | 6.0036 | 16.02 M | 0.261 | 4.54 | 9.8 K | 58.84 K |
| AIRI | Air Industries Group Inc | 803.9307 | 12.14 M | 80.393 | 11.11 | 1 | 803.93 |
| TOVX | Theriva Biologics Inc | 44975.00 | 6.61 M | 350.00 | 0.78 | 1 | 44.98 K |
| INUV | Inuvo Inc | 129.00 | 4.57 M | 1.00 | 0.78 | 746 | 96.23 K |
| MPU | Mega Matrix Corp | 3.6383 | 4.38 M | 0.0277 | 0.77 | 19 K | 69.13 K |
| TPHS | Trinity Pl Hlds Inc | 10.0082 | 1.98 M | 0.2987 | 3.08 | 428.82 K | 4.29 M |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4249.2798 | 5.73 T | 31.6099 | 0.75 | 35.38 M | 150.35 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Inc. | 10.8479 | 1.02 T | 0.1143 | 1.06 | 75.97 M | 824.15 M |
| MU | Micron Technology | 5.7835 | 880.6 B | 0.1756 | 3.13 | 27.99 M | 161.86 M |
| AMD | Advanced Micro Devices | 6.57 | 875.91 B | 0.45 | 7.35 | 52.43 M | 344.44 M |
| AMAT | Applied Materials | 12.953 | 294.02 B | 0.3495 | 2.77 | 45.74 M | 592.45 M |
| AZN | Astrazeneca Plc ADR | 20.2235 | 286.07 B | 0.4965 | 2.52 | 4.96 M | 100.37 M |
| LRCX | Lam Research Corp | 3.4529 | 282.72 B | 0.2097 | 6.47 | 56.42 M | 194.82 M |
| GILD | Gilead Sciences Inc | 16.4486 | 208.48 B | 0.1381 | 0.85 | 21.98 M | 361.46 M |
| KLAC | K L A-Tencor Corp | 23.5683 | 198.47 B | 1.1832 | 5.29 | 7.44 M | 175.31 M |
| ADI | Analog Devices | 17.7489 | 192.84 B | 0.6651 | 3.89 | 6.78 M | 120.26 M |
| QCOM | Qualcomm Inc | 25.7342 | 184.54 B | 0.3928 | 1.55 | 29.03 M | 747.04 M |
| TMUS | T-Mobile US | 29.2843 | 180.02 B | 0.2868 | 0.99 | 1.74 M | 51.03 M |
| ISRG | Intuitive Surg Inc | 29.45 | 156.71 B | 0.9811 | 3.45 | 16.22 M | 477.67 M |
| MRVL | Marvell Technology Inc | 9.3527 | 141.05 B | 0.2214 | 2.42 | 19.43 M | 181.76 M |
| VRTX | Vertex Pharmaceutic | 23.70 | 136.56 B | 0.97 | 4.27 | 3.55 M | 84.21 M |
| SBUX | Starbucks Corporation | 7.7178 | 121.35 B | 0.1839 | 2.44 | 33.15 M | 255.88 M |
| MAR | Marriot International | 26.2584 | 108.97 B | 0.7912 | 3.11 | 5.13 M | 134.65 M |
| REGN | Regeneron Pharmaceuticals | 24.2661 | 98.84 B | 0.2782 | 1.16 | 747.4 K | 18.14 M |
| CSX | CSX Corp | 3.5244 | 96.42 B | 0.0694 | 2.01 | 68.4 M | 241.06 M |
| INTU | Intuit Inc | 28.0489 | 91.31 B | 1.0415 | 3.86 | 5.65 M | 158.44 M |
| CTAS | Cintas Corp | 6.2838 | 89.83 B | 0.2069 | 3.4 | 6.7 M | 42.11 M |
| CMCSA | Comcast Corporation | 5.6955 | 89.34 B | 0.1598 | 2.89 | 74.96 M | 426.96 M |
| CDNS | Cadence Design Systems, Inc. | 15.23 | 88.63 B | 0.57 | 3.89 | 3.87 M | 58.91 M |
| ROST | Ross Stores Inc | 5.1352 | 74.32 B | 0.166 | 3.34 | 10.07 M | 51.74 M |
| HON | Honeywell International Inc. Common Stock | 34.1703 | 70.51 B | 0.5881 | 1.75 | 6.11 M | 208.73 M |
| AEP | American Electric Power Company | 23.60 | 70.34 B | 0.2773 | 1.19 | 3.99 M | 94.21 M |
| EBAY | Ebay Inc | 10.4863 | 53.08 B | 0.0522 | 0.5 | 52.11 M | 546.48 M |
| FITB | Fifth Third Bancorp | 14.054 | 49.25 B | 0.6718 | 5.02 | 9.09 M | 127.77 M |
| ROP | Roper Industries | 46.3894 | 47.54 B | 0.7094 | 1.55 | 2 M | 92.81 M |
| COHR | Coherent Inc | 14.254 | 42.97 B | 0.1224 | 0.87 | 372.2 K | 5.31 M |
| PAYX | Paychex Inc | 18.0002 | 41.18 B | 0.3104 | 1.75 | 4.7 M | 84.62 M |
| TER | Teradyne Inc | 8.8331 | 38.96 B | 0.5245 | 6.31 | 4.67 M | 41.26 M |
| BIIB | Biogen Inc | 59.99 | 37.46 B | 0.68 | 1.15 | 3.68 M | 220.82 M |
| ODFL | Old Dominion Freight Line Inc | 3.2075 | 35.96 B | 0.1361 | 4.43 | 3.6 M | 11.54 M |
| NTRS | Northern Trust Corp | 46.1695 | 32.28 B | 1.7505 | 3.94 | 3.92 M | 180.97 M |
| HBAN | Huntington Bcshs | 6.5966 | 31.88 B | 0.1645 | 2.56 | 6.67 M | 44.01 M |
| RYAAY | Ryanair Hlds Plc ADR | 10.7339 | 29.89 B | 0.1295 | 1.22 | 1.9 M | 20.4 M |
| CINF | Cincinnati Financial | 19.369 | 29.11 B | 0.1457 | 0.76 | 812.7 K | 15.74 M |
| ULTA | Ulta Beauty Inc | 15.7339 | 28.25 B | 0.2966 | 1.92 | 297.1 K | 4.67 M |
| ON | On Semiconductor | 7.18 | 27.66 B | 0.05 | 0.7 | 15.13 M | 108.64 M |
| DLTR | Dollar Tree Inc | 7.6033 | 25.91 B | 0.5033 | 7.09 | 7.77 M | 59.1 M |
| EXPD | Expeditors Intl | 33.9057 | 25.15 B | 0.7429 | 2.24 | 2.61 M | 88.53 M |
| INCY | Incyte Corp | 11.50 | 24.66 B | 0.34 | 3.05 | 2.55 M | 29.34 M |
| VTRS | Viatris Inc | 12.441 | 23.91 B | 0.3161 | 2.61 | 8.1 M | 100.81 M |
| ENTG | Entegris Inc | 7.0756 | 22.52 B | 0.0766 | 1.09 | 1.11 M | 7.84 M |
| ALNY | Alnylam Pharmaceuticals | 32.70 | 22.11 B | 0.92 | 2.89 | 578.7 K | 18.92 M |
| JBHT | J B Hunt Transport | 21.1996 | 21.71 B | 0.5377 | 2.6 | 2.57 M | 54.5 M |
| SWKS | Skyworks Solutions | 5.851 | 21.15 B | 0.0789 | 1.37 | 4.05 M | 23.7 M |
| GEN | Gen Digital Inc | 5.715 | 18.04 B | 0.2109 | 3.83 | 20 M | 114.29 M |
| EWBC | East West Bancorp | 15.4655 | 17.98 B | 0.4705 | 3.14 | 1.57 M | 24.35 M |
| HST | Host Marriott Financial Trust | 8.8211 | 17.72 B | 0.1242 | 1.43 | 7.94 M | 70.05 M |
| NBIX | Neurocrine Bioscienc | 5.31 | 16.94 B | 0.21 | 4.12 | 928.63 K | 4.93 M |
| HAS | Hasbro Inc | 12.9653 | 16.86 B | 0.7584 | 6.21 | 4.03 M | 52.28 M |
| EXEL | Exelixis Inc | 8.12 | 16.84 B | 0.07 | 0.87 | 1.45 M | 11.74 M |
| NWS | News Cp Cl B | 17.6729 | 16.07 B | 0.3775 | 2.18 | 4.13 M | 73.04 M |
| CHRW | C.H. Robinson Ww | 32.7466 | 15.59 B | 0.7819 | 2.45 | 1.72 M | 56.22 M |
| JAZZ | Jazz Pharma Plc | 14.84 | 15.5 B | 0.36 | 2.49 | 27.3 K | 405.13 K |
| PNFP | Pinnacle Finl Ptnrs | 19.724 | 15.27 B | 0.4111 | 2.13 | 77.29 K | 1.52 M |
| CHKP | Check Point Software | 21.76 | 15.03 B | 0.34 | 1.59 | 2.27 M | 49.33 M |
| ICLR | Icon Plc | 33.23 | 14.58 B | 0.765 | 2.36 | 182.93 K | 6.08 M |
| MKSI | Mks Instruments Inc | 14.119 | 14.58 B | 0.5904 | 4.36 | 451.5 K | 6.37 M |
| ERIE | Erie Indemnity Company | 29.3757 | 14.37 B | 0.4644 | 1.61 | 55.1 K | 1.62 M |
| REG | Regency Centers Corp | 26.4007 | 14.23 B | 0.4761 | 1.84 | 1.01 M | 26.77 M |
| JKHY | Jack Henry & Assoc | 18.729 | 12.46 B | 0.1572 | 0.85 | 1.61 M | 30.2 M |
| CSGP | Costar Group Inc | 3.822 | 12.46 B | 0.08 | 2.14 | 1.55 M | 5.91 M |
| LULU | Lululemon Athletica | 16.77 | 12.24 B | 0.76 | 4.75 | 2.44 M | 40.95 M |
| ALGN | Align Technology | 14.22 | 11.86 B | 0.26 | 1.86 | 2.5 M | 35.55 M |
| HALO | Halozyme Therapeutic | 6.76 | 11.38 B | 0.17 | 2.58 | 428.72 K | 2.9 M |
| DPZ | Domino's Pizza Inc Common Stock | 9.6319 | 11.24 B | 0.2065 | 2.19 | 822.8 K | 7.93 M |
| UHAL | A M E R C O | 6.0944 | 10.72 B | 0.1558 | 2.62 | 843 K | 5.14 M |
| WTFC | Wintrust Financial Corp | 25.2248 | 10.49 B | 0.6093 | 2.48 | 301.03 K | 7.59 M |
| UMBF | Ump Financial Corp | 27.6131 | 10.17 B | 0.5901 | 2.18 | 294.9 K | 8.14 M |
| SSB | South State Cp | 21.1012 | 10.11 B | 0.327 | 1.57 | 29.8 K | 628.82 K |
| TTEK | Tetra Tech Inc | 3.591 | 9.94 B | 0.0509 | 1.44 | 2.12 M | 7.63 M |
| MDGL | Madrigal Pharmaceuticals Inc | 267.05 | 9.93 B | 6.30 | 2.42 | 960 | 256.37 K |
| BPOP | Popular Inc | 67.4207 | 9.92 B | 3.023 | 4.69 | 456.52 K | 30.78 M |
| ZION | Zions Bancorp | 31.2005 | 9.68 B | 1.1543 | 3.84 | 3.36 M | 104.87 M |
| HSIC | Henry Schein Inc | 24.5678 | 9.53 B | 0.4115 | 1.7 | 4.61 M | 113.28 M |
| ONB | Old National Bncp | 7.8719 | 9.48 B | 0.2371 | 3.11 | 724.6 K | 5.7 M |
| MTCH | Match Group Inc | 5.6919 | 9.47 B | 0.2027 | 3.69 | 18.88 M | 107.45 M |
| BRKR | Bruker Corp | 11.1792 | 9.38 B | 0.1342 | 1.22 | 349.7 K | 3.91 M |
| VSAT | Viasat Inc | 23.15 | 9.33 B | 0.66 | 2.93 | 561.06 K | 12.99 M |
| AEIS | Advanced Energy | 10.7755 | 8.89 B | 0.3432 | 3.29 | 487.7 K | 5.26 M |
| WYNN | Wynn Resorts Ltd | 61.5173 | 8.76 B | 3.0079 | 5.14 | 3.43 M | 210.89 M |
| COLB | Columbia Banking Sys | 11.1975 | 8.66 B | 0.0811 | 0.73 | 197.1 K | 2.21 M |
| SANM | Sanmina Corp | 9.42 | 8.48 B | 1.08 | 12.95 | 935.27 K | 8.81 M |
| FCFS | First Cash Fin Svcs | 11.927 | 7.92 B | 0.2354 | 2.01 | 383.09 K | 4.57 M |
| BOKF | Bok Financial Corp | 30.214 | 7.92 B | 0.395 | 1.32 | 180.89 K | 5.47 M |
| ALKS | Alkermes Plc | 15.03 | 7.9 B | 0.26 | 1.76 | 1.17 M | 17.64 M |
| VLY | Valley National Bancorp | 6.1364 | 7.88 B | 0.232 | 3.93 | 1.2 M | 7.38 M |
| CYTK | Cytokinetics | 25.20 | 7.82 B | 0.90 | 3.7 | 17.23 K | 434.3 K |
| TTMI | TTM Technologies | 9.01 | 7.81 B | 0.06 | 0.67 | 387.57 K | 3.49 M |
| POOL | Pool Corp | 13.6597 | 7.72 B | 0.0755 | 0.56 | 384.1 K | 5.25 M |
| CROX | Crocs Inc | 29.26 | 7.49 B | 1.66 | 6.01 | 10.57 M | 309.38 M |
| IDCC | Interdigital Inc | 16.6563 | 7.43 B | 0.1582 | 0.96 | 715.37 K | 11.92 M |
| VICR | Vicor Cp | 11.9809 | 7.34 B | 0.2449 | 2.09 | 151.27 K | 1.81 M |
| AVT | Avnet Inc | 23.4368 | 6.91 B | 0.2752 | 1.19 | 1.21 M | 28.4 M |
| FORM | Formfactor Inc | 28.2175 | 6.86 B | 2.5075 | 9.75 | 1.58 M | 44.45 M |
| ARWR | Arrowhead Pharma | 33.20 | 6.75 B | 2.60 | 8.5 | 20.96 K | 696.04 K |
| UBSI | United Bkshs Inc | 12.1254 | 6.56 B | 0.5113 | 4.4 | 552 K | 6.69 M |
| NXST | Nexstar Media Group Inc | 6.2067 | 6.41 B | 0.3578 | 6.12 | 77.61 K | 481.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| WMT | Walmart Stores | 10.8738 | 1.02 T | 0.1145 | 1.06 | 75.97 M | 826.11 M |
| JPM | JP Morgan Chase & Company | 26.2799 | 919.35 B | 1.4335 | 5.77 | 63.18 M | 1.66 B |
| JNJ | Johnson & Johnson | 39.9329 | 687.89 B | 0.3215 | 0.81 | 18.31 M | 731.18 M |
| ORCL | Oracle Corporation | 17.8897 | 390.8 B | 0.4958 | 2.85 | 76.87 M | 1.38 B |
| UNH | Unitedhealth Group Inc | 43.0299 | 365.09 B | 0.2568 | 0.6 | 8.4 M | 361.6 M |
| BAC | Bank of America Corporation | 27.4523 | 352.05 B | 0.5748 | 2.14 | 46.46 M | 1.28 B |
| HD | Home Depot | 16.5782 | 347.88 B | 0.6105 | 3.82 | 27.36 M | 453.51 M |
| MS | Morgan Stanley | 31.6769 | 298.37 B | 0.1738 | 0.55 | 15.58 M | 493.61 M |
| SAP | SAP Ag ADR | 35.9293 | 271.12 B | 0.4718 | 1.33 | 3.97 M | 142.69 M |
| GS | Goldman Sachs Group | 145.2225 | 264.37 B | 3.0956 | 2.18 | 13.03 M | 1.89 B |
| WFC | Wells Fargo & Company | 16.742 | 258.31 B | 0.5383 | 3.32 | 43.68 M | 731.32 M |
| BML-PJ | Bank of America Corporation | 7.2175 | 223.73 B | 0.2547 | 3.66 | 5.5 K | 39.7 K |
| AXP | American Express Company | 33.3665 | 214.98 B | 1.1087 | 3.44 | 17.37 M | 579.42 M |
| TD | Toronto Dominion Bank | 15.0149 | 202.1 B | 0.1621 | 1.09 | 2.65 M | 39.76 M |
| BLK | Blackrock Inc | 129.0149 | 188.85 B | 0.8487 | 0.66 | 1.05 M | 135.1 M |
| ABT | Abbott Laboratories | 19.1767 | 187.95 B | 0.263 | 1.39 | 20.11 M | 385.72 M |
| UNP | Union Pacific Corp | 19.1937 | 179.67 B | 0.1037 | 0.54 | 10.66 M | 204.57 M |
| SCHW | The Charles Schwab Corp | 18.024 | 160.79 B | 0.2766 | 1.56 | 14.78 M | 266.39 M |
| T | American Telephone and Telegraph Inc. | 9.1013 | 149.42 B | 0.0577 | 0.64 | 36.21 M | 329.6 M |
| ACN | Accenture Plc | 24.0995 | 147.97 B | 0.3823 | 1.61 | 5.81 M | 139.95 M |
| TJX | TJX Companies | 5.6078 | 147.8 B | 0.0549 | 0.99 | 25.69 M | 144.06 M |
| UL | Unilever Plc ADR | 20.4642 | 142.57 B | 0.2295 | 1.13 | 680.3 K | 13.92 M |
| BA | Boeing Company | 58.5347 | 135.91 B | 1.4731 | 2.58 | 13.29 M | 778.07 M |
| LOW | Lowe's Companies | 15.5982 | 127.77 B | 0.671 | 4.5 | 16.43 M | 256.29 M |
| MCK | Mckesson Corp | 58.8309 | 127.33 B | 1.9922 | 3.51 | 2.19 M | 128.89 M |
| PLD | Prologis Inc | 28.7897 | 125.1 B | 0.7498 | 2.67 | 1.61 M | 46.45 M |
| COF | Capital One Financial Corp | 31.7316 | 117.35 B | 1.1223 | 3.67 | 12.62 M | 400.56 M |
| CVS | CVS Corp | 24.4768 | 114.32 B | 0.7125 | 3 | 15.81 M | 387.04 M |
| USB | U.S. Bancorp | 17.7083 | 95.03 B | 0.3537 | 2.04 | 17.89 M | 316.87 M |
| PNC | PNC Bank | 36.4905 | 92.17 B | 0.8676 | 2.44 | 4.31 M | 157.11 M |
| SPG | Simon Property Group | 34.2339 | 88.44 B | 0.4944 | 1.47 | 2.98 M | 102.18 M |
| MCO | Moody's Corp | 29.2884 | 87.63 B | 0.5859 | 2.04 | 6.36 M | 186.28 M |
| RCL | Royal Caribbean Cruises Ltd | 27.4892 | 86.47 B | 1.1407 | 4.33 | 4.8 M | 132.05 M |
| TRV | The Travelers Companies Inc | 32.5923 | 82.62 B | 0.3054 | 0.95 | 6.11 M | 199.17 M |
| CI | Cigna Corp | 50.3532 | 78.48 B | 1.3246 | 2.7 | 3 M | 151.2 M |
| BCS | Barclays Plc ADR | 19.5254 | 76.02 B | 0.159 | 0.82 | 1.38 M | 26.99 M |
| FDX | Fedex Corp | 68.6645 | 75.91 B | 0.9274 | 1.37 | 4.75 M | 325.99 M |
| TGT | Target Corporation | 31.011 | 73.35 B | 0.1915 | 0.62 | 15.85 M | 491.38 M |
| AJG | Arthur J. Gallagher & Company | 14.6588 | 72.55 B | 0.7425 | 5.34 | 1.21 M | 17.74 M |
| AON | AON Plc | 36.6254 | 71.77 B | 0.5324 | 1.48 | 2.13 M | 77.83 M |
| DLR | Digital Realty Trust | 16.8968 | 69.29 B | 0.3249 | 1.96 | 652.8 K | 11.03 M |
| CAH | Cardinal Health | 27.9632 | 65.09 B | 0.3683 | 1.33 | 2.8 M | 78.22 M |
| MET | Metlife Inc | 40.4616 | 64.78 B | 0.5271 | 1.32 | 7.98 M | 322.98 M |
| BSX | Boston Scientific Corp | 12.05 | 64.27 B | 0.54 | 4.69 | 13.1 M | 157.91 M |
| TEL | TE Connectivity Ltd | 23.7032 | 62.2 B | 0.3797 | 1.63 | 2.14 M | 50.65 M |
| PSA | Public Storage | 37.0599 | 62.14 B | 0.2156 | 0.59 | 1.75 M | 64.76 M |
| EW | Edwards Lifesciences Corp | 3.9275 | 61.61 B | 0.0525 | 1.35 | 6.06 M | 23.8 M |
| TFC | Truist Financial Corp | 14.1793 | 59.89 B | 0.4376 | 3.18 | 7.02 M | 99.58 M |
| WPM | Wheaton Precious Metals | 13.3149 | 59.7 B | 0.2229 | 1.7 | 5.29 M | 70.42 M |
| BDX | Becton Dickinson and Company | 51.7383 | 59.39 B | 0.5826 | 1.14 | 2.11 M | 109.01 M |
| DEO | Diageo Plc ADR | 47.0184 | 56.5 B | 0.9477 | 2.06 | 1.32 M | 62.12 M |
| NKE | Nike Inc | 11.8507 | 56.43 B | 0.1253 | 1.07 | 23.45 M | 277.87 M |
| AZO | Autozone | 107.14 | 52.46 B | 3.07 | 2.95 | 919.3 K | 98.49 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 37.8629 | 51.92 B | 0.359 | 0.96 | 6.94 M | 262.7 M |
| WAB | Wabtec Corp | 14.4603 | 50 B | 0.2415 | 1.7 | 955.57 K | 13.82 M |
| VMRK | Vivmark Residential | 14.3995 | 49.69 B | 0.2673 | 1.89 | 2.76 M | 39.81 M |
| FERG | Ferguson Plc | 8.6208 | 49.61 B | 0.1633 | 1.93 | 1.94 K | 16.73 K |
| STT | State Street Corp | 54.4285 | 47.19 B | 1.0827 | 2.03 | 5.09 M | 276.84 M |
| VTR | Ventas Inc | 21.1629 | 47.02 B | 0.2922 | 1.4 | 1.22 M | 25.87 M |
| KR | Kroger Company | 7.9309 | 41.81 B | 0.2962 | 3.88 | 16.44 M | 130.37 M |
| LYV | Live Nation Entertainment | 12.85 | 41.57 B | 0.26 | 2.07 | 1.24 M | 15.94 M |
| EL | Estee Lauder Companies | 15.4135 | 40.49 B | 0.2942 | 1.95 | 4.91 M | 75.66 M |
| DHI | D.R. Horton | 9.1755 | 39.51 B | 0.1674 | 1.86 | 11.93 M | 109.5 M |
| CCL | Carnival Corp | 27.8306 | 39.3 B | 0.3802 | 1.39 | 7.41 M | 206.36 M |
| WEC | Wisconsin Energy Corp | 13.3772 | 38.69 B | 0.0944 | 0.71 | 2.72 M | 36.38 M |
| SYY | Sysco Corp | 16.6494 | 37.95 B | 0.4256 | 2.62 | 6.18 M | 102.83 M |
| TKO | Tko Group Holdings Inc Cl A | 7.6155 | 36.86 B | 0.2907 | 3.97 | 228.5 K | 1.74 M |
| HIG | Hartford Financial Services Group | 56.1206 | 36.76 B | 1.3688 | 2.5 | 3.25 M | 182.52 M |
| VMC | Vulcan Materials Company | 57.2997 | 35.76 B | 1.0703 | 1.9 | 2.41 M | 138.18 M |
| CNC | Centene Corp | 6.9275 | 35.28 B | 0.245 | 3.67 | 2.58 M | 17.9 M |
| HSY | Hershey Foods Corp | 23.5954 | 35.02 B | 0.5088 | 2.2 | 2.32 M | 54.78 M |
| EXR | Extra Space Storage Inc | 6.6736 | 34.58 B | 0.2241 | 3.47 | 457.3 K | 3.05 M |
| IRM | Iron Mountain Inc | 11.8962 | 33.86 B | 0.0928 | 0.79 | 518.6 K | 6.17 M |
| RJF | Raymond James Financial | 14.856 | 32.4 B | 0.6108 | 4.29 | 2.91 M | 43.28 M |
| MTB | M&T Bank Corp | 42.4236 | 31.78 B | 1.4149 | 3.45 | 3.26 M | 138.22 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 23.9282 | 30.83 B | 0.2757 | 1.17 | 238.6 K | 5.71 M |
| WSM | Williams-Sonoma | 6.63 | 29.92 B | 0.1742 | 2.7 | 7.56 M | 50.1 M |
| TDY | Teledyne Technologies Inc | 53.81 | 29.84 B | 0.85 | 1.6 | 187 K | 10.06 M |
| PCG | Pacific Gas & Electric Company | 29.5523 | 29.18 B | 0.1822 | 0.62 | 3.01 M | 88.9 M |
| WST | West Pharmaceutical Services | 18.0648 | 29.01 B | 0.198 | 1.11 | 1.11 M | 20.11 M |
| EME | Emcor Group | 18.786 | 28.87 B | 0.1476 | 0.79 | 1.22 M | 22.97 M |
| DGX | Quest Diagnostics Inc | 38.4955 | 28.65 B | 0.3434 | 0.9 | 1.23 M | 47.29 M |
| CNP | Centerpoint Energy Inc | 8.1207 | 27.3 B | 0.0589 | 0.73 | 2.94 M | 23.88 M |
| ES | Eversource Energy | 16.1882 | 27.02 B | 0.2014 | 1.26 | 1.35 M | 21.85 M |
| CHD | Church & Dwight Company | 10.8725 | 26.67 B | 0.1309 | 1.22 | 2.32 M | 25.27 M |
| JBL | Jabil Inc. | 11.5607 | 26.18 B | 0.1581 | 1.39 | 3.29 M | 38.04 M |
| TPR | Tapestry Inc | 16.6082 | 26.02 B | 0.7165 | 4.51 | 8.05 M | 133.76 M |
| STE | Steris Corp | 22.3304 | 25.77 B | 0.5758 | 2.65 | 675.6 K | 15.09 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 28.5119 | 25.41 B | 0.8434 | 3.05 | 372.6 K | 10.62 M |
| STZ | Constellation Brands Inc | 18.1401 | 24.64 B | 0.4393 | 2.48 | 2.01 M | 36.49 M |
| RF | Regions Financial Corp | 12.3626 | 24.53 B | 0.4791 | 4.03 | 9.62 M | 118.89 M |
| GPN | Global Payments Inc | 17.6543 | 24.32 B | 0.3555 | 2.06 | 1.62 M | 28.53 M |
| PHM | Pultegroup | 7.9291 | 24.19 B | 0.5297 | 7.16 | 12.14 M | 96.28 M |
| MKL | Markel Corp | 433.55 | 24.18 B | 5.55 | 1.3 | 17.8 K | 7.72 M |
| BRO | Brown & Brown | 9.0448 | 23.86 B | 0.1221 | 1.37 | 730.8 K | 6.61 M |
| RL | Ralph Lauren Corp | 40.9932 | 23.02 B | 1.7141 | 4.36 | 2.16 M | 88.52 M |
| THC | Tenet Healthcare Corp | 19.04 | 22.76 B | 1.28 | 7.21 | 4.1 M | 78.12 M |
| KEY | Keycorp | 12.4633 | 22.66 B | 0.2771 | 2.27 | 7.27 M | 90.62 M |
| EFX | Equifax Inc | 27.5286 | 22.1 B | 0.3387 | 1.25 | 1.56 M | 42.94 M |
| BBY | Best Buy Company | 25.459 | 21.83 B | 0.5313 | 2.13 | 13.43 M | 341.91 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BU | Burcon Nutrascience Corp | 138.9578 | 14.0612 | 11.26 | 4.53 K | 630.03 K | |
| TSL | Tree Island Steel Ltd | 4.0512 | 0.3781 | 10.29 | 22.35 K | 90.55 K | |
| TVA-B | TVA Group Inc | 14.7637 | 1.0081 | 7.33 | 35.23 K | 520.11 K | |
| RBA | Rb Global Inc | 18.0794 | 1.1264 | 6.64 | 114.41 K | 2.07 M | |
| MNO | Meridian Mining UK Societas | 3.35 | 0.20 | 6.35 | 7 K | 23.45 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.063 | 0.18 | 6.24 | 25.14 K | 77.01 K | |
| MG | Magna International Inc | 11.0667 | 0.5847 | 5.58 | 2.6 M | 28.75 M | |
| STC | Sangoma Technologies Corp | 7.35 | 0.35 | 5 | 4.96 K | 36.43 K | |
| SDE | Spartan Delta Corp | 76.3607 | 3.4709 | 4.76 | 54 | 4.12 K | |
| ESM | Euro Sun Mining Inc | 9.082 | 0.3633 | 4.17 | 22.57 K | 205 K | |
| TPX-B | Molson Coors Canada Inc | 33.2887 | 1.1278 | 3.51 | 13.46 K | 448.23 K | |
| ACD | Accord Financial | 4.4255 | 0.1478 | 3.46 | 1.3 K | 5.75 K | |
| LUG | Lundin Gold Inc | 26.3799 | 0.851 | 3.33 | 16.38 K | 432.1 K | |
| CHR | Chorus Aviation Inc | 42.0886 | 1.3011 | 3.19 | 1.45 M | 60.82 M | |
| NG | Novagold Res Inc | 8.831 | 0.2498 | 2.91 | 642.49 K | 5.67 M | |
| ET | Evertz Technologies Ltd | 4.4736 | 0.1243 | 2.86 | 33.7 K | 150.76 K | |
| BN-PC | Brookfield Corporation | 7.5993 | 0.2026 | 2.74 | 2.71 K | 20.62 K | |
| NOA | North American Construction Group Ltd | 11.1905 | 0.2868 | 2.63 | 2.2 K | 24.62 K | |
| BLDP | Ballard Power Systems Inc | 4.86 | 0.11 | 2.32 | 223.68 K | 1.09 M | |
| PGIC | Premium Global Income Split Corp | 138.1076 | 2.9947 | 2.22 | 3.59 K | 495.67 K | |
| BCE-PH | Bce Inc Pref H | 9.9161 | 0.2142 | 2.21 | 210 | 2.08 K | |
| LFE | Canadian Life Companies Split Corp | 5.1536 | 0.1104 | 2.19 | 6.61 K | 34.07 K | |
| WJX | Wajax Corp | 7.0861 | 0.1491 | 2.15 | 51.53 K | 365.18 K | |
| TD | Toronto-Dominion Bank | 16.1285 | 0.325 | 2.06 | 8.54 M | 137.8 M | |
| EDR | Endeavour Silver Corp | 3.6183 | 0.0728 | 2.05 | 193.85 K | 701.4 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.0468 | 0.2405 | 2.04 | 407.63 K | 4.91 M | |
| BCE-PF | BCE Inc Pref AF | 9.3179 | 0.1855 | 2.03 | 300 | 2.8 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 7.5313 | 0.1457 | 1.97 | 4.39 K | 33.06 K | |
| CIU-PA | CU Inc Pref A | 7.8569 | 0.1354 | 1.75 | 5.1 K | 40.07 K | |
| PWF-PA | Power Financial Corp Pref A | 11.0449 | 0.1841 | 1.7 | 4.1 K | 45.28 K | |
| LUN | Lundin Mining Corp | 6.6908 | 0.11 | 1.67 | 3.6 M | 24.12 M | |
| OTEX | Open Text Corp | 6.0797 | 0.094 | 1.57 | 1.09 M | 6.65 M | |
| X | TMX Group Ltd | 5.3404 | 0.082 | 1.56 | 1.96 M | 10.48 M | |
| XMF-A | M Split Corp | 9.5568 | 0.1385 | 1.47 | 21.37 K | 204.24 K | |
| BCE-PT | Bce Inc Pref T | 9.0892 | 0.1293 | 1.44 | 119.6 K | 1.09 M | |
| BN-PM | Brookfield Corporation | 6.4865 | 0.0922 | 1.44 | 8.2 K | 53.19 K | |
| BCE-PZ | Bce Inc Pref Z | 8.8727 | 0.1252 | 1.43 | 1.92 K | 17.07 K | |
| BCE-PE | Bce Inc Pref E | 9.8574 | 0.1388 | 1.43 | 1.7 K | 16.76 K | |
| USA | Americas Silver Corp | 44.10 | 0.60 | 1.38 | 6.66 K | 293.71 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4355 | 0.0437 | 1.29 | 28.16 K | 96.73 K | |
| WPM | Wheaton Precious Metals Corp | 13.379 | 0.1634 | 1.24 | 2.71 M | 36.23 M | |
| PBL | Pollard Banknote Ltd | 4.7127 | 0.0539 | 1.16 | 24.7 K | 116.4 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 7.5928 | 0.085 | 1.13 | 4.3 K | 32.65 K | |
| LB | Laurentian Bank | 13.5718 | 0.1356 | 1.01 | 119.78 K | 1.63 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7354 | 0.0362 | 0.98 | 3.05 K | 11.39 K | |
| GVC | Glacier Media Inc | 3.6076 | 0.0337 | 0.94 | 5.5 K | 19.84 K | |
| BBD-PC | Bombardier Inc Pref C | 4.6577 | 0.0414 | 0.9 | 6.39 K | 29.76 K | |
| CEF | Sprott Physical Gold Silver Trust | 11.4179 | 0.0993 | 0.88 | 251.54 K | 2.87 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.9082 | 0.0334 | 0.86 | 2.1 K | 8.21 K | |
| FTU | US Financial 15 Split Corp | 8.9978 | 0.076 | 0.85 | 20.75 K | 186.69 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.1022 | 0.0642 | 0.8 | 6.22 K | 50.4 K | |
| BCE-PA | BCE Inc Pref AA | 8.7369 | 0.0675 | 0.78 | 3.9 K | 34.07 K | |
| VNP | 5N Plus Inc | 7.24 | 0.05 | 0.7 | 737.1 K | 5.34 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.4446 | 0.0475 | 0.64 | 1.3 K | 9.68 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.5465 | 0.0524 | 0.62 | 8.3 K | 70.95 K | |
| AFN | Ag Growth International Inc | 14.6887 | 0.0889 | 0.61 | 65.2 K | 957.7 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 194.6982 | 1.1524 | 0.6 | 13.1 K | 2.55 M | |
| TGO | Terago Inc | 5.08 | 0.03 | 0.59 | 2.4 K | 12.19 K | |
| MRD | Melcor Dev | 8.5036 | 0.0488 | 0.58 | 6.12 K | 52.04 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 10.25 | 262.33 M | 0.32 | 3.22 | 195.15 K | 2 M |
| HSTC | HST Global Inc | 16.875 | 209.33 M | 1.875 | 12.5 | 1 K | 16.88 K |
| NXTYQ | Nexity Financial Corporation | 7.10 | 1.16 M | 0.30 | 4.41 | 34.9 K | 247.76 K |
| CBDL | CBD Life Sciences Inc | 400000.00 | 611.06 K | 175000.00 | 77.78 | 396.86 K | 158.74 B |
| NEOM | NeoMedia Technologies Inc | 16.50 | 508.84 K | 0.75 | 4.76 | 234 | 3.86 K |
| MJLB | Ultrack Systems Inc | 1700.00 | 424.93 K | 100.00 | 6.25 | 4 | 6.8 K |
| BLFE | BioLife Sciences Inc | 525.0131 | 318.35 K | 37.5009 | 7.69 | 17 | 8.93 K |
| XDSL | mPhase Technologies Inc | 265.00 | 16.8 K | 12.50 | 4.95 | 60 | 15.9 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 14.86 | 14.07 K | 0.42 | 2.91 | 301.2 K | 4.48 M |
| MIHL | Montague International Holding Ltd | 550.00 | 12.63 K | 50.00 | 10 | 3 | 1.65 K |
| CGIP | Celadon Group Inc | 8.6881 | 5.66 K | 0.058 | 0.67 | 270.36 K | 2.35 M |
| ACAI | Safeplus International Holdings Limited | 7.00 | 5.08 K | 0.50 | 7.69 | 9.13 K | 63.92 K |
| CBKCQ | Christopher & Banks Corporation | 8.4192 | 3.86 K | 1.0373 | 14.05 | 836.6 K | 7.04 M |
| TIXC | Tix Corporation | 3.9029 | 2.36 K | 0.1951 | 5.26 | 119.14 K | 464.98 K |
| SIMPQ | Simply Inc | 355.00 | 1.55 K | 5.00 | 1.43 | 186 | 66.03 K |
| YVRLF | Liquid Media Group Ltd. | 160.00 | 482 | 16.00 | 11.11 | 398 | 63.68 K |
| PARD | Poniard Pharmaceuticals Inc | 220.80 | 149 | 10.80 | 5.14 | 6.46 K | 1.43 M |
| RMTD | Remote Dynamics Inc | 42.00 | 30.00 | 250 | 164 | 6.89 K | |
| GLCO | Global Links Corp | 1300.00 | 300.00 | 30 | 10 | 13 K | |
| PMMEF | Premium Exploration Inc | 5.63 | 0.267 | 4.98 | 7.5 K | 42.23 K | |
| PTRC | Petro River Oil Corp | 1979.9998 | 60.00 | 3.13 | 81 | 160.38 K | |
| ESINQ | ITT Educational Services Inc | 85.14 | 1.43 | 1.71 | 767.82 K | 65.37 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 800.00 | 6.39 M | 30.00 | 3.9 | 81 | 64.8 K |
| SURG | Surge Copper Corp | 3.125 | 0.625 | 25 | 8.96 K | 28 K | |
| JUGR | Juggernaut Exploration Ltd | 110.00 | 20.00 | 22.22 | 14 | 1.54 K | |
| MYID | Killi Ltd | 390.625 | 41.8525 | 12 | 477 K | 186.33 M | |
| EMR | Emgold Mining Corporation | 240.00 | 25.00 | 11.63 | 316.65 K | 76 M | |
| VMY-H | Voice Mobility International Inc | 7.25 | 0.75 | 11.54 | 3.58 K | 25.95 K | |
| ABM | Athabasca Minerals Inc | 147.00 | 15.00 | 11.36 | 142.7 K | 20.98 M | |
| CTM | Canterra Minerals Corporation | 30.00 | 3.00 | 11.11 | 327 | 9.81 K | |
| RUSH | Carolina Rush Corporation | 5.60 | 0.50 | 9.8 | 6.69 K | 37.46 K | |
| SA-H | Southern Arc Minerals Inc | 12.40 | 1.00 | 8.77 | 14.58 K | 180.79 K | |
| FCI | First Canadian Graphite Inc. | 840.00 | 60.00 | 7.69 | 9 | 7.56 K | |
| PAR-H | Parent Capital Corp | 7.50 | 0.50 | 7.14 | 10 | 75 | |
| MUR | Murchison Minerals Ltd | 77.50 | 5.00 | 6.9 | 23 | 1.78 K | |
| QRO | Quadro Resources Ltd. | 3.36 | 0.21 | 6.67 | 1.24 K | 4.16 K | |
| SXL | Slam Exploration Ltd | 5.10 | 0.30 | 6.25 | 67 | 341.7 | |
| JJ | Jackpot Digital Inc | 160.00 | 8.00 | 5.26 | 100 | 16 K | |
| DCOP | District Copper Corp | 43.00 | 2.00 | 4.88 | 13.57 K | 583.68 K | |
| PBM | Pacific Bay Minerals Ltd | 5.50 | 0.25 | 4.76 | 155 K | 852.5 K | |
| CBI | Colibri Resource Corporation | 16.50 | 0.75 | 4.76 | 713 | 11.76 K | |
| LUCA | Luca Mining Corp. | 29.44 | 1.28 | 4.55 | 2.42 K | 71.22 K | |
| KUR-H | Kure Technologies Inc | 4.60 | 0.20 | 4.55 | 11.98 K | 55.11 K | |
| MVI-H | Monitor Ventures Inc | 33.75 | 1.25 | 3.85 | 440 | 14.85 K | |
| JSPX | JasperX Technologies Inc. | 1050.00 | 30.00 | 2.94 | 87 | 91.35 K | |
| PTU | Purepoint Uranium Group Inc | 3.70 | 0.10 | 2.78 | 18.34 K | 67.86 K | |
| NL | Northern Lion Gold Corp | 12.16 | 0.32 | 2.7 | 1.27 K | 15.39 K | |
| BQE | BQE Water Inc | 390.00 | 10.00 | 2.63 | 108.7 K | 42.39 M | |
| GIGA | Giga Metals Corporation | 8.00 | 0.20 | 2.56 | 3.95 K | 31.6 K | |
| GCOM | Green Shift Commodities Ltd. | 24.60 | 0.60 | 2.5 | 640 | 15.74 K | |
| SIEN | Sienna Resources Inc. | 21.00 | 0.50 | 2.44 | 24.9 K | 522.9 K | |
| IDL | Imaging Dynamics Company Ltd | 179.1667 | 4.1667 | 2.38 | 166 | 29.74 K | |
| ICM | Iconic Minerals Ltd | 14.20 | 0.20 | 1.43 | 444.13 K | 6.31 M | |
| CVV | CanAlaska Uranium Ltd | 3.4233 | 0.0482 | 1.43 | 95 K | 325.21 K | |
| CEC | Compliance Energy Corp. | 4.8217 | 0.0634 | 1.33 | 525.9 K | 2.54 M | |
| CN | Condor Resources Inc | 7.75 | 0.10 | 1.31 | 19.58 K | 151.75 K | |
| CKG | Chesapeake Gold Corp | 8.20 | 0.09 | 1.11 | 27.25 K | 223.42 K | |
| FNR | 49 North Resources Inc | 9.8324 | 0.0974 | 1 | 1.2 K | 11.8 K | |
| SGQ | SouthGobi Resources Ltd | 10.50 | 0.10 | 0.96 | 13.1 K | 137.55 K | |
| FMM | Full Metal Minerals Ltd | 44.8158 | 0.3984 | 0.9 | 1.69 K | 75.69 K | |
| BRN-PR-A | Brookfield Investments Corporation | 10.9044 | 0.0786 | 0.73 | 724 | 7.89 K | |
| GBU | Gabriel Resources Ltd | 17.80 | 0.10 | 0.56 | 1.8 M | 32.08 M |