Gainer Volumes for 27 May 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 27 May 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 14.491 | 4.68 B | 0.3266 | 2.31 | 283.87 K |
| SEB | Seaboard Corporation | 1730.6266 | 4.26 B | 71.349 | 4.3 | 1.8 K |
| PRK | Park National Corp | 32.1678 | 3.71 B | 0.6771 | 2.15 | 37.2 K |
| NHC | National Healthcare Corp | 30.6023 | 3.57 B | 0.365 | 1.21 | 8.8 K |
| DNN | Denison Mines Corp | 5.7756 | 2.89 B | 0.0483 | 0.84 | 483.44 K |
| CET | Central Securities Corp | 9.0852 | 1.62 B | 0.0773 | 0.86 | 14.1 K |
| TMP | Tompkinstrustco | 22.9633 | 1.44 B | 0.6008 | 2.69 | 31.46 K |
| CATX | Perspective Therapeutics Inc | 9.00 | 367.57 M | 0.50 | 5.88 | 2.47 K |
| FRD | Friedman Industries Inc | 4.0166 | 346.79 M | 0.044 | 1.11 | 7.1 K |
| GTE | Gran Tierra Energy Inc | 59.50 | 331.87 M | 1.30 | 2.23 | 142.11 K |
| PLG | Platinum Group Metals Ltd | 325.00 | 207.46 M | 31.00 | 10.54 | 354 |
| ESP | Espey Mfg. & Electronics | 8.5445 | 185.91 M | 0.1976 | 2.37 | 5.2 K |
| PLX | Protalix Biotherapeutics | 30.70 | 184.51 M | 1.10 | 3.72 | 3.12 K |
| ARMP | Armata Pharmaceuticals Inc | 5040.00 | 164.46 M | 210.00 | 4.35 | 1 |
| STXS | Stereotaxis Inc | 45.2329 | 138.48 M | 0.2815 | 0.63 | 13.56 K |
| GLU | Gabelli Global Utility | 6.4803 | 116.54 M | 0.0876 | 1.37 | 10.9 K |
| CVU | CPI Aerostructures | 7.75 | 75.92 M | 0.348 | 4.7 | 1.7 K |
| CEV | Eaton Vance California Muni Income Trust | 5.2255 | 74.77 M | 0.0345 | 0.66 | 2.7 K |
| DIT | Amcon Distributing Company | 26.035 | 67.09 M | 1.1715 | 4.71 | 4.5 K |
| OPTT | Ocean Power Tech Inc | 1884.00 | 52.27 M | 16.00 | 0.86 | 58.8 K |
| FSP | Franklin Street Properties | 5.4816 | 48.52 M | 0.2273 | 4.33 | 221.1 K |
| AGIG | AGIG | 841.61 | 40.93 M | 24.046 | 2.94 | 522 |
| COHN | Cohen & CO Inc | 70.1484 | 39.36 M | 1.988 | 2.92 | 4.79 K |
| CKX | Ckx Lands | 11.04 | 21.78 M | 0.0726 | 0.66 | 3.77 K |
| INUV | Inuvo Inc | 48.00 | 12.39 M | 1.00 | 2.13 | 1.53 K |
| AWX | Avalon Holdings Corp | 4.49 | 10.8 M | 0.12 | 2.75 | 4.6 K |
| BGI | Birks Group Inc | 3.27 | 7.15 M | 0.02 | 0.62 | 1 K |
| TPHS | Trinity Pl Hlds Inc | 15.0272 | 1.42 M | 0.1892 | 1.28 | 3.01 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5259.8799 | 6.07 T | 114.7397 | 2.23 | 22.92 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.586 | 4.46 T | 0.1576 | 2.9 | 789.91 M |
| GOOGL | Alphabet Inc Class A | 13.9214 | 4.21 T | 0.404 | 2.99 | 154.47 M |
| GOOG | Alphabet Inc Class C | 13.8563 | 4.18 T | 0.4021 | 2.99 | 155.2 M |
| MSFT | Microsoft Corporation | 20.4787 | 3.57 T | 0.2809 | 1.39 | 47.33 M |
| AMZN | Amazon.com Inc | 4.031 | 2.82 T | 0.1135 | 2.9 | 202.19 M |
| WMT | Walmart Inc. Common Stock | 13.0818 | 909.85 B | 0.1508 | 1.17 | 51.84 M |
| AMD | Advanced Micro Devices | 6.92 | 826.03 B | 0.04 | 0.58 | 13.11 M |
| ASML | ASML Holding N.V. ADR | 27.1904 | 724.8 B | 0.4691 | 1.76 | 1.66 M |
| INTC | Intel Corp | 14.5602 | 547.06 B | 0.1172 | 0.81 | 52.83 M |
| CSCO | Cisco Systems Inc | 16.4698 | 444.99 B | 0.3154 | 1.95 | 37.31 M |
| LRCX | Lam Research Corp | 3.4418 | 430.25 B | 0.2114 | 6.54 | 68.09 M |
| AMAT | Applied Materials | 14.6358 | 425.01 B | 0.4789 | 3.38 | 21.96 M |
| COST | Costco Wholesale | 50.4407 | 422.86 B | 0.8825 | 1.78 | 6.24 M |
| KLAC | K L A-Tencor Corp | 24.72 | 268.84 B | 0.8378 | 3.51 | 3.07 M |
| TXN | Texas Instruments | 20.3777 | 258.37 B | 0.3717 | 1.86 | 15.74 M |
| AMGN | Amgen Inc | 29.1128 | 226.88 B | 0.4464 | 1.56 | 9.41 M |
| VZ | Verizon Communications Inc | 13.6855 | 199.68 B | 0.1099 | 0.81 | 9.56 M |
| PEP | Pepsico Inc | 40.2332 | 188.84 B | 0.4373 | 1.1 | 6.18 M |
| ADI | Analog Devices | 22.4876 | 187.68 B | 0.5135 | 2.34 | 4.65 M |
| GILD | Gilead Sciences Inc | 18.5315 | 172.25 B | 0.2315 | 1.27 | 9.73 M |
| QCOM | Qualcomm Inc | 31.5606 | 170.29 B | 0.7042 | 2.28 | 23.22 M |
| WDC | Western Digital Cp | 21.5709 | 164.89 B | 0.3966 | 1.87 | 5.05 M |
| IBKR | Interactive Brokers | 7.8382 | 160.72 B | 0.4108 | 5.53 | 3.45 M |
| VRTX | Vertex Pharmaceutic | 27.24 | 130.67 B | 0.86 | 3.26 | 949.3 K |
| SBUX | Starbucks Corporation | 7.002 | 123.03 B | 0.2239 | 3.3 | 27.89 M |
| EQIX | Equinix Inc | 65.7897 | 108.3 B | 1.9439 | 3.04 | 290.3 K |
| ADP | Automatic Data Processing, Inc. | 23.2685 | 105.7 B | 0.34 | 1.48 | 3.58 M |
| ADBE | Adobe Systems Inc | 41.99 | 100.98 B | 0.74 | 1.79 | 4 M |
| CSX | CSX Corp | 5.4493 | 93.7 B | 0.0535 | 0.99 | 40.9 M |
| INTU | Intuit Inc | 25.2599 | 91.8 B | 0.9709 | 4 | 4.1 M |
| CMCSA | Comcast Corporation | 6.903 | 90.74 B | 0.0851 | 1.25 | 26.27 M |
| REGN | Regeneron Pharmaceuticals | 19.3095 | 82.97 B | 0.5264 | 2.8 | 405 K |
| MDLZ | Mondelez Intl Inc | 20.2949 | 79.36 B | 0.1823 | 0.91 | 9.03 M |
| CTAS | Cintas Corp | 5.7618 | 79.16 B | 0.1569 | 2.8 | 3.9 M |
| SNPS | Synopsys Inc | 25.55 | 79.12 B | 0.29 | 1.15 | 1.01 M |
| ROST | Ross Stores Inc | 7.4539 | 75.47 B | 0.0937 | 1.27 | 16.57 M |
| HON | Honeywell International Inc. Common Stock | 35.4478 | 72.72 B | 0.2218 | 0.63 | 2.38 M |
| WBD | Discovery Inc Series A | 25.86 | 70.02 B | 0.45 | 1.77 | 1.35 M |
| TER | Teradyne Inc | 12.4859 | 69.28 B | 0.4508 | 3.75 | 2.73 M |
| AEP | American Electric Power Company | 21.2274 | 68.88 B | 0.347 | 1.66 | 3.02 M |
| PCAR | Paccar Inc | 18.9012 | 68.87 B | 0.3406 | 1.84 | 4.22 M |
| COHR | Coherent Inc | 17.9553 | 68.71 B | 0.1648 | 0.93 | 565.2 K |
| BKR | Baker Hughes A Ge Co. Cl A | 42.9088 | 64.42 B | 0.9859 | 2.35 | 4.7 M |
| FAST | Fastenal Company | 3.7332 | 58.79 B | 0.085 | 2.33 | 21.67 M |
| EA | Electronic Arts Inc | 48.2483 | 52.58 B | 1.292 | 2.75 | 3.03 M |
| FITB | Fifth Third Bancorp | 11.6486 | 52.24 B | 0.1728 | 1.51 | 7.07 M |
| ADSK | Autodesk Inc | 39.65 | 51.02 B | 0.90 | 2.32 | 1.76 M |
| AXON | Axon Enterprise Inc | 7.21 | 49.09 B | 0.10 | 1.41 | 915.1 K |
| FLEX | Flextronics Intl Ltd | 7.6956 | 48.02 B | 0.2109 | 2.82 | 6.58 M |
| EXC | Exelon Corp | 32.0578 | 46.95 B | 0.7306 | 2.33 | 5.24 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9283 | 46.65 B | 0.0445 | 0.76 | 2.62 M |
| EBAY | Ebay Inc | 11.3337 | 44.92 B | 0.0672 | 0.6 | 35.92 M |
| TTWO | Take-Two Interactive Software | 27.1682 | 44.25 B | 0.25 | 0.93 | 507.88 K |
| ODFL | Old Dominion Freight Line Inc | 4.0257 | 44.08 B | 0.0469 | 1.18 | 3.31 M |
| MCHP | Microchip Technology | 11.0429 | 43.58 B | 0.1738 | 1.6 | 4.84 M |
| IDXX | Idexx Laboratories | 25.15 | 43.02 B | 0.255 | 1.02 | 835.88 K |
| PAYX | Paychex Inc | 18.8382 | 42.16 B | 0.2721 | 1.47 | 3.12 M |
| NTAP | Netapp Inc | 17.5596 | 40.01 B | 0.1101 | 0.63 | 7.93 M |
| UAL | United Airlines Holdings Inc | 8.18 | 39.68 B | 0.66 | 8.78 | 7.97 M |
| ROP | Roper Industries | 55.1737 | 38.54 B | 0.6653 | 1.22 | 376.68 K |
| MSTR | Strategy | 8.05 | 38.47 B | 0.125 | 1.58 | 1.89 M |
| ESLT | Elbit Systems Ltd | 44.2545 | 36.68 B | 0.7596 | 1.75 | 20.4 K |
| HBAN | Huntington Bcshs | 5.16 | 36.27 B | 0.1953 | 3.93 | 9.23 M |
| KMB | Kimberly-Clark Corp | 41.1139 | 35.89 B | 0.4341 | 1.07 | 2.34 M |
| BIDU | Baidu Inc ADR | 33.65 | 35.32 B | 0.779 | 2.37 | 36.27 M |
| NTRS | Northern Trust Corp | 48.0577 | 35.03 B | 0.3067 | 0.64 | 1.88 M |
| ACGL | Arch Capital Grp Ltd | 7.4191 | 33.38 B | 0.0391 | 0.53 | 2.39 M |
| ON | On Semiconductor | 10.08 | 32.46 B | 0.29 | 2.96 | 6.97 M |
| CASY | Casey's General Stor | 17.9302 | 32.19 B | 0.3749 | 2.14 | 409.92 K |
| BIIB | Biogen Inc | 62.06 | 30.9 B | 1.04 | 1.7 | 3.75 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.5101 | 29.75 B | 0.1813 | 2.18 | 1.78 M |
| TCOM | Trip.com Group Ltd ADR | 14.3931 | 28.24 B | 0.4881 | 3.51 | 4.49 M |
| FISV | Fiserv Inc | 12.1877 | 27.76 B | 0.1388 | 1.15 | 7.23 M |
| JBHT | J B Hunt Transport | 28.5409 | 26.61 B | 0.8906 | 3.22 | 2.2 M |
| CINF | Cincinnati Financial | 18.6743 | 26.25 B | 0.2419 | 1.31 | 751.8 K |
| CTSH | Cognizant Tech Sol | 13.9014 | 25.5 B | 0.494 | 3.68 | 7.26 M |
| INCY | Incyte Corp | 9.99 | 25.03 B | 0.21 | 2.15 | 307 K |
| ENTG | Entegris Inc | 7.2671 | 24.92 B | 0.1245 | 1.74 | 573.42 K |
| DLTR | Dollar Tree Inc | 11.26 | 24.89 B | 0.2367 | 2.15 | 5.24 M |
| VRSN | Verisign Inc | 33.061 | 24.66 B | 0.4277 | 1.31 | 2.14 M |
| EXPD | Expeditors Intl | 36.3338 | 24.47 B | 0.9745 | 2.76 | 1.33 M |
| PFG | Principal Financial Group Inc | 29.8907 | 24.19 B | 0.5505 | 1.88 | 1.08 M |
| TROW | T Rowe Price Group | 32.423 | 23.56 B | 0.6199 | 1.95 | 1.98 M |
| FFIV | F5 Networks Inc | 27.40 | 22.4 B | 0.45 | 1.67 | 2.51 M |
| WWD | Woodward Inc | 34.7431 | 21.87 B | 1.3174 | 3.94 | 672.57 K |
| UTHR | United Therapeutic | 47.20 | 21.81 B | 1.175 | 2.55 | 1.55 M |
| MKSI | Mks Instruments Inc | 19.637 | 21.69 B | 0.2214 | 1.14 | 323.8 K |
| ULTA | Ulta Beauty Inc | 14.211 | 21.21 B | 0.6033 | 4.43 | 154.9 K |
| SBAC | SBA Communications | 33.0911 | 19.32 B | 0.3944 | 1.21 | 893.9 K |
| LSCC | Lattice Semicond | 3.58 | 18.84 B | 0.03 | 0.85 | 550.2 K |
| VTRS | Viatris Inc | 10.4148 | 18.64 B | 0.2027 | 1.98 | 4.53 M |
| EWBC | East West Bancorp | 10.0884 | 18.57 B | 0.2911 | 2.97 | 1.29 M |
| LNT | Alliant Energy Corp | 9.8984 | 18.24 B | 0.1211 | 1.24 | 562.56 K |
| AKAM | Akamai Technologies | 36.90 | 17.67 B | 0.47 | 1.29 | 3.99 M |
| NWS | News Cp Cl B | 16.9618 | 17.66 B | 0.1844 | 1.1 | 3.28 M |
| ZBRA | Zebra Technologies | 37.55 | 17.56 B | 0.87 | 2.37 | 270.15 K |
| NDSN | Nordson Corp | 28.3789 | 17.26 B | 0.2202 | 0.78 | 1.03 M |
| CHRW | C.H. Robinson Ww | 42.4776 | 16.92 B | 0.6108 | 1.46 | 1.82 M |
| GEN | Gen Digital Inc | 7.5771 | 16.41 B | 0.193 | 2.61 | 14.57 M |
| PNFP | Pinnacle Finl Ptnrs | 24.2724 | 16.22 B | 0.831 | 3.55 | 77.42 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.8556 | 2.24 T | 0.2371 | 3.58 | 14.65 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 127910.00 | 1.07 T | 3940.00 | 3.18 | 1.27 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 85.90 | 1.07 T | 3.30 | 4 | 3.02 M |
| LLY | Eli Lilly and Company | 29.005 | 1.05 T | 0.2239 | 0.78 | 2.99 M |
| JPM | JP Morgan Chase & Company | 27.5045 | 959.5 B | 0.4412 | 1.63 | 28.46 M |
| WMT | Wal-Mart Stores | 13.0302 | 900.62 B | 0.1502 | 1.17 | 51.84 M |
| V | Visa Inc | 17.3377 | 669.97 B | 0.5262 | 3.13 | 62.81 M |
| MA | Mastercard Inc | 25.4661 | 492.55 B | 0.5062 | 2.03 | 14.34 M |
| BAC | Bank of America Corporation | 24.652 | 446.77 B | 0.1732 | 0.71 | 37.97 M |
| ORCL | Oracle Corporation | 18.4958 | 422.42 B | 0.555 | 3.09 | 29.2 M |
| UNH | Unitedhealth Group Inc | 27.2834 | 355.11 B | 0.2104 | 0.78 | 10.35 M |
| HD | Home Depot | 17.3258 | 352.44 B | 0.3239 | 1.91 | 21.41 M |
| MS | Morgan Stanley | 28.3955 | 343.03 B | 0.2756 | 0.98 | 10.52 M |
| GS | Goldman Sachs Group | 128.3471 | 306.11 B | 0.9446 | 0.74 | 8.42 M |
| RTX | Raytheon Technologies | 29.4634 | 298.72 B | 0.3287 | 1.13 | 7.34 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.3317 | 259.71 B | 0.0491 | 0.93 | 1.87 M |
| C | Citigroup Inc | 154.1189 | 232.34 B | 3.8423 | 2.56 | 6.87 M |
| AXP | American Express Company | 34.7531 | 227.05 B | 0.3407 | 0.99 | 5.68 M |
| IBM | International Business Machines | 67.6552 | 215.61 B | 1.6579 | 2.51 | 7.31 M |
| SCHW | The Charles Schwab Corp | 17.1239 | 191.23 B | 0.1826 | 1.08 | 5.96 M |
| ABT | Abbott Laboratories | 17.4198 | 190.4 B | 0.1054 | 0.61 | 9.12 M |
| MCD | McDonald's Corporation | 35.2901 | 187.9 B | 0.2307 | 0.66 | 5.9 M |
| BLK | Blackrock Inc | 136.4598 | 186.38 B | 3.8787 | 2.93 | 364.6 K |
| DIS | Walt Disney Company | 27.883 | 178.71 B | 0.3399 | 1.23 | 9.31 M |
| BA | Boeing Company | 61.3169 | 178.58 B | 1.0285 | 1.71 | 4.53 M |
| UNP | Union Pacific Corp | 26.943 | 178.16 B | 0.9794 | 3.77 | 13.11 M |
| ETN | Eaton Corp | 27.262 | 176.88 B | 0.2444 | 0.9 | 2.34 M |
| WELL | Welltower Inc | 21.5298 | 169.55 B | 0.3334 | 1.57 | 510.09 K |
| T | American Telephone and Telegraph Inc. | 9.4605 | 169.12 B | 0.0731 | 0.78 | 17.19 M |
| BX | Blackstone Inc | 7.0046 | 168.02 B | 0.137 | 1.99 | 1.24 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 7.6663 | 166.71 B | 0.1512 | 2.01 | 176.25 K |
| TJX | TJX Companies | 6.247 | 166.64 B | 0.0907 | 1.47 | 17.55 M |
| CRM | Salesforce.com Inc | 16.8156 | 157.41 B | 0.303 | 1.83 | 9.29 M |
| GLW | Corning Inc | 18.0306 | 149.2 B | 0.1455 | 0.81 | 12.2 M |
| PLD | Prologis Inc | 32.2807 | 136.7 B | 0.8791 | 2.8 | 516.34 K |
| COF | Capital One Financial Corp | 35.9306 | 135.86 B | 0.8282 | 2.36 | 6.13 M |
| BMY | Bristol-Myers Squibb Company | 11.3095 | 133.72 B | 0.1644 | 1.48 | 8.52 M |
| PH | Parker-Hannifin Corp | 60.0409 | 132.86 B | 0.7869 | 1.33 | 1.7 M |
| MFG | Mizuho Financial Group ADR | 4.5928 | 131.93 B | 0.1208 | 2.7 | 221.3 K |
| UL | Unilever Plc ADR | 20.994 | 131.84 B | 0.5184 | 2.53 | 760.13 K |
| CB | Chubb Ltd | 35.2941 | 131.5 B | 0.4806 | 1.38 | 1.8 M |
| SYK | Stryker Corp | 50.3695 | 127.22 B | 0.4261 | 0.85 | 904.6 K |
| LOW | Lowe's Companies | 17.018 | 120.93 B | 0.152 | 0.9 | 11.34 M |
| PGR | Progressive Corp | 11.1248 | 118.51 B | 0.1727 | 1.58 | 3.56 M |
| PWR | Quanta Services | 29.0245 | 108.59 B | 0.2856 | 0.99 | 1.86 M |
| MO | Altria Group | 8.1129 | 106.8 B | 0.0722 | 0.9 | 19.36 M |
| SO | Southern Company | 16.4889 | 106.17 B | 0.0865 | 0.53 | 3.61 M |
| TT | Trane Technologies Plc | 20.0125 | 104.58 B | 0.1625 | 0.82 | 4.43 M |
| ACN | Accenture Plc | 26.6341 | 104.02 B | 0.4177 | 1.59 | 1.91 M |
| PNC | PNC Bank | 39.8438 | 101.57 B | 0.3505 | 0.89 | 1.65 M |
| USB | U.S. Bancorp | 19.0193 | 101.07 B | 0.1387 | 0.73 | 8.65 M |
| KKR | KKR & Co. LP | 7.8493 | 100.51 B | 0.3684 | 4.92 | 20.1 K |
| MCK | Mckesson Corp | 49.95 | 100.26 B | 0.3382 | 0.68 | 1.59 M |
| BCS | Barclays Plc ADR | 17.3874 | 93.59 B | 0.2337 | 1.36 | 1.11 M |
| JCI | Johnson Controls Intl | 9.3657 | 93.24 B | 0.0743 | 0.8 | 3.14 M |
| EMR | Emerson Electric Company | 34.6674 | 90.39 B | 0.4214 | 1.23 | 2.33 M |
| WM | Waste Management | 23.2929 | 89.54 B | 0.2367 | 1.03 | 6.26 M |
| UPS | United Parcel Service | 37.4051 | 86.8 B | 0.7547 | 2.06 | 6.32 M |
| ELV | Elevance Health Inc | 43.6765 | 84.63 B | 0.8339 | 1.95 | 7.32 M |
| SPG | Simon Property Group | 43.0985 | 84.15 B | 0.7213 | 1.7 | 1.04 M |
| MCO | Moody's Corp | 28.124 | 82.64 B | 0.5727 | 2.08 | 5.75 M |
| NGG | National Grid Transco Plc ADR | 23.5341 | 81.73 B | 0.1257 | 0.54 | 41.95 K |
| NOC | Northrop Grumman Corp | 46.0011 | 81 B | 0.6744 | 1.49 | 1.93 M |
| RCL | Royal Caribbean Cruises Ltd | 22.9736 | 80.71 B | 0.8451 | 3.82 | 3.53 M |
| AMT | American Tower Corp | 32.0731 | 80.25 B | 0.5934 | 1.89 | 2.34 M |
| SLB | Schlumberger N.V. | 66.8607 | 79.94 B | 0.6618 | 1 | 7.94 M |
| FDX | Fedex Corp | 73.0255 | 79.53 B | 2.3129 | 3.27 | 3.29 M |
| USB-PH | U.S. Bancorp | 10.6736 | 77.27 B | 0.0688 | 0.65 | 6.9 K |
| NSC | Norfolk Southern Corp | 42.2376 | 76.62 B | 0.7733 | 1.86 | 2.48 M |
| TRV | The Travelers Companies Inc | 32.2237 | 76.03 B | 0.6343 | 2.01 | 1.96 M |
| MSI | Motorola Solutions | 28.1977 | 75.64 B | 0.1846 | 0.66 | 4.73 M |
| BSX | Boston Scientific Corp | 13.44 | 74.53 B | 0.32 | 2.44 | 8.11 M |
| MS-PA | Morgan Stanley | 9.1961 | 67.88 B | 0.1658 | 1.84 | 1.7 K |
| GS-PD | The Goldman Sachs Group Inc | 7.7993 | 67.46 B | 0.0393 | 0.51 | 22.6 K |
| RSG | Republic Services | 22.0099 | 65.92 B | 0.2083 | 0.96 | 473.4 K |
| ALL | Allstate Corp | 32.6422 | 65.26 B | 0.2981 | 0.92 | 4.03 M |
| AJG | Arthur J. Gallagher & Company | 15.2915 | 63.56 B | 0.1335 | 0.88 | 455.9 K |
| TEL | TE Connectivity Ltd | 27.6391 | 62.93 B | 0.7201 | 2.68 | 2.02 M |
| GWW | W.W. Grainger | 66.5416 | 62.06 B | 0.3877 | 0.59 | 896.1 K |
| MET | Metlife Inc | 39.4742 | 61.44 B | 0.2001 | 0.51 | 3.48 M |
| AFL | Aflac Inc | 21.5007 | 60.65 B | 0.1517 | 0.71 | 3.95 M |
| PSA | Public Storage | 44.9487 | 60.56 B | 0.7234 | 1.64 | 797.12 K |
| OKE | Oneok Inc | 10.4731 | 60.09 B | 0.1394 | 1.35 | 1.49 M |
| O | Realty Income Corp | 9.4249 | 59.04 B | 0.1213 | 1.3 | 926.74 K |
| DAL | Delta Air Lines Inc | 5.1017 | 58.88 B | 0.3619 | 7.64 | 12.92 M |
| NKE | Nike Inc | 13.6181 | 57.99 B | 0.2579 | 1.93 | 10.36 M |
| SRE | Sempra | 16.6723 | 56.2 B | 0.296 | 1.81 | 3.57 M |
| CAH | Cardinal Health | 25.7293 | 54.81 B | 0.383 | 1.51 | 925.9 K |
| STT | State Street Corp | 47.6274 | 53.03 B | 0.8579 | 1.83 | 1.69 M |
| EW | Edwards Lifesciences Corp | 4.7283 | 52.34 B | 0.0941 | 2.03 | 4.62 M |
| HEI | Heico Corp | 8.8852 | 51.88 B | 0.1212 | 1.38 | 813.01 K |
| LHX | L3Harris Technologies Inc | 40.6809 | 51.84 B | 0.3716 | 0.92 | 1.45 M |
| WAB | Wabtec Corp | 21.467 | 50.78 B | 0.4648 | 2.21 | 536.87 K |
| ETR | Entergy Corp | 29.1217 | 50.64 B | 0.3442 | 1.2 | 2.09 M |
| STM | Stmicroelectronics N.V. ADR | 8.4433 | 49.8 B | 0.0463 | 0.55 | 1.58 M |
| BDX | Becton Dickinson and Company | 47.5983 | 49.6 B | 0.6183 | 1.32 | 1.35 M |
| INFY | Infosys Ltd ADR | 3.0321 | 47.06 B | 0.0566 | 1.9 | 24.59 M |
| VTR | Ventas Inc | 23.9923 | 46.77 B | 0.408 | 1.73 | 465.44 K |
| HUM | Humana Inc | 42.9908 | 46.15 B | 0.2881 | 0.67 | 3.01 M |
| PRU | Prudential Financial Inc | 38.2744 | 42.97 B | 0.3679 | 0.97 | 3.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PTM | Platinum Group Metals Ltd | 323.00 | 33.00 | 11.38 | 560 | |
| ORIO | ORIO | 382.0408 | 29.3877 | 8.33 | 949 | |
| MSCL | Satellos Bioscience Inc | 129.60 | 9.60 | 8 | 627 | |
| QEC | Questerre Energy Corp | 4.4294 | 0.2805 | 6.76 | 3.31 M | |
| LUG | Lundin Gold Inc | 21.7847 | 1.3616 | 6.67 | 3.07 K | |
| HPS-A | Hammond Power Solutions Inc | 7.911 | 0.3231 | 4.26 | 23.95 K | |
| SKE | Skeena Resources Ltd | 50.00 | 2.00 | 4.17 | 85 | |
| ELO | Eloro Resources Ltd | 10.00 | 0.40 | 4.17 | 1.35 K | |
| PIF | Polaris Infrastructure Inc | 1209.4661 | 47.9945 | 4.13 | 43 | |
| TPX-A | Molson Coors Canada Inc | 42.6115 | 1.6865 | 4.12 | 200 | |
| IFP | Interfor Corp | 5.4747 | 0.216 | 4.11 | 180.2 K | |
| CJT | Cargojet Inc | 5.5695 | 0.1973 | 3.67 | 6.55 K | |
| BB | Blackberry Ltd | 133.68 | 4.62 | 3.58 | 1.82 M | |
| BLDP | Ballard Power Systems Inc | 4.35 | 0.15 | 3.57 | 92.41 K | |
| BCE | BCE Inc | 12.821 | 0.401 | 3.23 | 10.8 M | |
| ET | Evertz Technologies Ltd | 3.9466 | 0.1163 | 3.04 | 36.4 K | |
| GFP | Greenfirst Forest Products Inc | 8.4211 | 0.234 | 2.86 | 5.02 K | |
| TRZ | Transat At Inc | 20.9698 | 0.5594 | 2.74 | 27.46 K | |
| TPX-B | Molson Coors Canada Inc | 37.1793 | 0.9762 | 2.7 | 711.8 K | |
| CKI | Clarke Inc | 3.5258 | 0.0886 | 2.58 | 10.9 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5044 | 0.2012 | 2.42 | 2.46 K | |
| DIAM | Star Diamond Corp | 3.40 | 0.08 | 2.41 | 326.2 K | |
| CGO | Cogeco Inc Sv | 19.3995 | 0.4367 | 2.3 | 18.18 K | |
| ATS | Ats Corp | 6.30 | 0.14 | 2.27 | 55.9 K | |
| XMF-A | M Split Corp | 9.4875 | 0.2077 | 2.24 | 6.35 K | |
| WFG | West Fraser Timber CO Ltd | 14.6742 | 0.3206 | 2.23 | 103.2 K | |
| BCE-PF | BCE Inc Pref AF | 9.3413 | 0.2026 | 2.22 | 200 | |
| IFC | Intact Financial Corp | 24.5298 | 0.5096 | 2.12 | 300 K | |
| BCE-PR | BCE Inc Pref R | 8.8747 | 0.1611 | 1.85 | 3 K | |
| MRU | Metro Inc | 6.8876 | 0.1231 | 1.82 | 707.86 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.0158 | 0.139 | 1.76 | 5 K | |
| MXG | Maxim Power Corp | 5.2455 | 0.0904 | 1.75 | 41.6 K | |
| FFH | Fairfax Financial Holdings Ltd | 192.0696 | 3.2407 | 1.72 | 28.84 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.7778 | 0.0635 | 1.71 | 17.83 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.9482 | 0.0661 | 1.7 | 500 | |
| OTEX | Open Text Corp | 6.6131 | 0.1094 | 1.68 | 901.6 K | |
| MEQ | Mainstreet Eq J | 14.6453 | 0.2395 | 1.66 | 30.7 K | |
| USA | Americas Silver Corp | 37.50 | 0.60 | 1.63 | 18.23 K | |
| AGI | Alamos Gold Inc Cls A | 5.4692 | 0.0826 | 1.53 | 319.13 K | |
| GVC | Glacier Media Inc | 3.38 | 0.0506 | 1.52 | 3.7 K | |
| CFP | Canfor Corp | 8.61 | 0.11 | 1.29 | 296.3 K | |
| BN-PM | Brookfield Corporation | 6.3139 | 0.0762 | 1.22 | 6.28 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.513 | 0.1025 | 1.22 | 1.4 K | |
| BNE | Bonterra Energy Corp | 17.065 | 0.2016 | 1.2 | 13.09 K | |
| MRC | Morguard Corp | 31.4046 | 0.3402 | 1.1 | 500 | |
| MTY | Mty Food Group Inc | 7.4842 | 0.08 | 1.08 | 3.22 K | |
| LB | Laurentian Bank | 17.0699 | 0.1821 | 1.08 | 68.21 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9174 | 0.0416 | 1.07 | 4.53 K | |
| GIL | Gildan Activewear Inc | 10.8511 | 0.1142 | 1.06 | 1.44 M | |
| TGO | Terago Inc | 5.05 | 0.05 | 1 | 38.1 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.6619 | 0.0746 | 0.98 | 56.98 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.9237 | 0.0377 | 0.97 | 4.11 K | |
| BLX | Boralex Inc | 9.8919 | 0.0904 | 0.92 | 81.43 K | |
| CSH-UN | Chartwell Retirement Residences | 3.5437 | 0.0316 | 0.9 | 127.69 K | |
| IGM | Igm Financial Inc | 16.9093 | 0.1453 | 0.87 | 166.52 K | |
| BCE-PI | BCE Inc Pref AI | 9.3045 | 0.0789 | 0.86 | 943 | |
| DSG | Descartes Sys | 3.54 | 0.03 | 0.85 | 15.11 K | |
| UNC | United Corp Ltd | 3.4112 | 0.0271 | 0.8 | 715 | |
| PBL | Pollard Banknote Ltd | 4.2938 | 0.0336 | 0.79 | 4.1 K | |
| RCH | Richelieu Hardware Ltd | 5.181 | 0.04 | 0.78 | 13.32 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.2971 | 0.0477 | 0.76 | 9.64 K | |
| MDI | Major Drilling Grp | 16.2222 | 0.1224 | 0.76 | 48.32 K | |
| D-UN | Dream Office Real Estate Investment Trust | 24.1307 | 0.1783 | 0.74 | 46.79 K | |
| AC | Air Canada | 8.16 | 0.06 | 0.74 | 60.74 K | |
| FTU | US Financial 15 Split Corp | 5.4164 | 0.038 | 0.71 | 4.57 K | |
| CNR | Canadian National Railway Co. | 19.7892 | 0.133 | 0.68 | 2.4 M | |
| RUS | Russel Metals | 10.4153 | 0.069 | 0.67 | 241.5 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.262 | 0.0477 | 0.66 | 293.08 K | |
| LNR | Linamar Corp | 13.6031 | 0.088 | 0.65 | 100.06 K | |
| PNP | Pinetree Capital Ltd | 630.00 | 4.00 | 0.64 | 1.13 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.4683 | 0.0504 | 0.6 | 4.83 K | |
| GRT-UN | Granite Real Estate Investment Trust | 10.5936 | 0.0614 | 0.58 | 151.31 K | |
| DCM | Data Communications Mgmt Corp | 329.8953 | 1.9014 | 0.58 | 87 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.267 | 0.0457 | 0.56 | 6.4 K | |
| EDV | Endeavour Mining Corp | 57.6753 | 0.3055 | 0.53 | 3.32 K | |
| CSW-B | Corby Spirit and Wine Limited | 6.6385 | 0.0336 | 0.51 | 500 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 30.21 | 7.41 B | 0.46 | 1.55 | 739.1 K |
| GAMI | GAMCO Investors Inc | 19.2242 | 539.15 M | 0.3869 | 2.05 | 76.14 K |
| FCCN | Spectral Cap Corp | 409500.00 | 495.84 M | 27000.00 | 7.06 | 1 |
| NTPIF | Nam Tai Property Inc. | 10.73 | 265.68 M | 0.24 | 2.29 | 197.92 K |
| KLNG | Koil Energy Solutions Inc. | 19.60 | 35.86 M | 0.20 | 1.03 | 10.44 K |
| CUBT | Curative Biotechnology Inc | 3525.001 | 7.88 M | 525.0002 | 17.5 | 1 |
| KALY | Kali Inc | 277.50 | 101.82 K | 15.00 | 5.71 | 5.5 K |
| GRLF | Green Leaf Innovations Inc | 4.75 | 67.73 K | 0.50 | 11.76 | 1.49 M |
| MIHL | Montague International Holding Ltd | 250.00 | 12.63 K | 120.00 | 92.31 | 2 |
| CBRI | CMTSU Liquidation Inc | 7.05 | 8.16 K | 0.13 | 1.88 | 248.35 K |
| CGLO | Hash Labs Inc | 480.00 | 7.64 K | 40.00 | 9.09 | 17.16 K |
| CGIP | Celadon Group Inc | 10.1377 | 5.66 K | 0.1933 | 1.94 | 116.93 K |
| CBKCQ | Christopher & Banks Corporation | 9.4013 | 3.86 K | 0.4088 | 4.55 | 209.29 K |
| RITT | RiT Technologies Ltd | 5.36 | 1.55 K | 0.08 | 1.52 | 188 |
| SPDC | Speed Commerce Inc | 26.56 | 603 | 0.48 | 1.84 | 6.24 K |
| YVRLF | Liquid Media Group Ltd. | 64.02 | 482 | 4.02 | 6.7 | 800 |
| SYNE | Synthesis Energy Systems Inc | 617.60 | 157 | 26.24 | 4.44 | 1.12 K |
| FRTD | Fortitude Group Inc | 509.0909 | 63.6364 | 14.29 | 500 | |
| DGTW | DigitalTown Inc | 3.25 | 0.25 | 8.33 | 4.52 K | |
| PMMEF | Premium Exploration Inc | 3.175 | 0.085 | 2.75 | 5 K | |
| ESINQ | ITT Educational Services Inc | 70.32 | 1.22 | 1.77 | 747.81 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CTH | CoTec Holdings Corp. | 410.00 | 409.81 | 215689.48 | 14 | |
| QGR | Q-Gold Resources Ltd | 172.80 | 57.60 | 50 | 14 | |
| PGE | Group Ten Metals Inc | 14.70 | 4.20 | 40 | 357 | |
| BMM | Black Mammoth Metals Corporation | 12.80 | 2.80 | 28 | 1.5 K | |
| GAL | Galantas Gold Corporation | 5.00 | 1.00 | 25 | 440 | |
| GGO | Galleon Gold Corp | 3.10 | 0.60 | 24 | 170.78 K | |
| AXL | Arrow Exploration Corp | 41.0256 | 6.8376 | 20 | 5 K | |
| VLX | Velox Energy Materials Inc. | 4.683 | 0.7205 | 18.18 | 7.82 K | |
| GAMA | Gamma Resources Ltd. | 5.88 | 0.84 | 16.67 | 536 | |
| PEX | Pacific Ridge Exploration Ltd | 24.00 | 3.00 | 14.29 | 268 K | |
| FMN | Fidelity Minerals Corp | 93.7501 | 11.25 | 13.64 | 90 | |
| VLC | Velocity Minerals Ltd | 35.20 | 4.00 | 12.82 | 2.51 K | |
| YNV | Ynvisible Interactive Inc | 48.00 | 4.80 | 11.11 | 52 | |
| CPAU | CopAur Minerals Inc | 420.00 | 40.00 | 10.53 | 600 | |
| GPH | Graphite One Inc | 3.50 | 0.30 | 9.37 | 550 | |
| KUR-H | Kure Technologies Inc | 3.60 | 0.30 | 9.09 | 4.28 K | |
| PER | Peruvian Metals Corp | 4.55 | 0.35 | 8.33 | 300 | |
| ADD | Arctic Star Exploration Corp | 31.20 | 2.40 | 8.33 | 26.91 K | |
| GR | Great Atlantic Resources Corp | 26.00 | 2.00 | 8.33 | 483 | |
| CBI | Colibri Resource Corporation | 10.50 | 0.75 | 7.69 | 340 | |
| DLTA | Delta Resources Limited | 4.80 | 0.30 | 6.67 | 2 K | |
| CIO | Central Iron Ore Limited | 4.80 | 0.30 | 6.67 | 867 | |
| KCC | Kincora Copper Limited | 72.00 | 4.50 | 6.67 | 16.4 K | |
| LORD | St. James Gold Corp | 24.00 | 1.50 | 6.67 | 3.77 K | |
| DAU | Desert Gold Ventures Inc | 8.10 | 0.50 | 6.58 | 2 K | |
| IMR | iMetal Resources Inc | 425.00 | 25.00 | 6.25 | 8 | |
| IFR | International Frontier Resources Corporation | 4.3714 | 0.2571 | 6.25 | 12.16 K | |
| VVTM | VVT Med Inc. | 4205.6074 | 233.6448 | 5.88 | 33 | |
| REX | Orex Minerals Inc | 3.65 | 0.20 | 5.8 | 406.5 K | |
| ICON | International Iconic Gold Exploration Corp | 80.00 | 4.00 | 5.26 | 80 | |
| SIEN | Sienna Resources Inc. | 15.00 | 0.50 | 3.45 | 28.5 K | |
| ICM | Iconic Minerals Ltd | 12.00 | 0.40 | 3.45 | 729.33 K | |
| NAM | New Age Metals Inc | 3.72 | 0.12 | 3.33 | 1.01 K | |
| IDL | Imaging Dynamics Company Ltd | 139.5833 | 4.1666 | 3.08 | 183 | |
| GX | Guardian Exploration Inc | 3.40 | 0.10 | 3.03 | 6.7 K | |
| EGT | Eguana Technologies Inc | 35.00 | 1.00 | 2.94 | 13.29 K | |
| ABM | Athabasca Minerals Inc | 108.00 | 3.00 | 2.86 | 55.5 K | |
| COV | Covalon Technologies Ltd | 20.44 | 0.56 | 2.82 | 5.56 K | |
| BCU | Bell Copper Corporation | 3.15 | 0.05 | 1.61 | 18.2 K | |
| CTN | Centurion Minerals Ltd | 170.3997 | 2.40 | 1.43 | 6 | |
| MVI-H | Monitor Ventures Inc | 38.00 | 0.50 | 1.33 | 80 | |
| CKG | Chesapeake Gold Corp | 6.39 | 0.06 | 0.95 | 14.61 K | |
| FP | FP Newspapers Inc | 3.9885 | 0.0351 | 0.89 | 800 | |
| RCT | Rochester Resources Ltd | 14.00 | 0.10 | 0.72 | 5.65 K | |
| FMM | Full Metal Minerals Ltd | 31.6698 | 0.1992 | 0.63 | 2.06 K |