Gainer Valuations for 2 September 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 2 September 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 | 47.25 | 11.17 B | 0.75 | 1.61 | 21.25 K | 1 M |
| CET | Central Securities Corp | 8.4628 | 1.68 B | 0.0541 | 0.64 | 22.8 K | 192.95 K |
| ACU | Acme United Corp | 9.6383 | 269.21 M | 0.1109 | 1.16 | 4.3 K | 41.44 K |
| ELLO | Ellomay Capital Ltd | 5.8386 | 252.16 M | 0.4865 | 9.09 | 1 K | 5.84 K |
| NEN | New England Realty Associates | 14.893 | 159.52 M | 0.0946 | 0.64 | 7.8 K | 116.17 K |
| ESP | Espey Mfg. & Electronics | 8.4907 | 145.6 M | 0.1241 | 1.48 | 800 | 6.79 K |
| ARMP | Armata Pharmaceuticals Inc | 5390.00 | 138.32 M | 70.00 | 1.32 | 6 | 32.34 K |
| PLG | Platinum Group Metals Ltd | 270.00 | 136.84 M | 13.00 | 5.06 | 552 | 149.04 K |
| FSP | Franklin Street Properties | 4.802 | 43.84 M | 0.0596 | 1.26 | 176.8 K | 848.99 K |
| NNVC | Nanoviricides Inc | 87.50 | 34.48 M | 0.70 | 0.81 | 831 | 72.71 K |
| AWX | Avalon Holdings Corp | 4.45 | 11.04 M | 0.15 | 3.49 | 1.1 K | 4.89 K |
| CVR | Chicago Rivet & Machine Company | 12.2124 | 9.52 M | 0.1396 | 1.16 | 3 K | 36.64 K |
| TOVX | Theriva Biologics Inc | 6912.50 | 7.34 M | 700.00 | 11.27 | 1 | 6.91 K |
| DSS | Document Security Systems | 10698.0615 | 4.89 M | 415.4629 | 4.04 | 9 | 96.28 K |
| GBR | New Concept Energy Inc | 6.35 | 4.06 M | 0.60 | 10.43 | 3.94 K | 25.01 K |
| PW | Power REIT | 8.1032 | 2.45 M | 0.1317 | 1.65 | 1.1 K | 8.91 K |
| ITP | IT Tech Packaging Inc | 5.4442 | 978.9 K | 0.3889 | 7.69 | 1.24 K | 6.74 K |
| IPB | Merrill Lynch & Company | 5.9034 | 0.1325 | 2.3 | 3.32 K | 19.6 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.0705 | 2.89 T | 0.03 | 0.74 | 120.01 M | 488.52 M |
| WMT | Walmart Inc. | 13.8035 | 1 T | 0.1342 | 0.98 | 69.07 M | 953.38 M |
| AMD | Advanced Micro Devices | 6.34 | 959.94 B | 0.05 | 0.79 | 25.16 M | 159.53 M |
| ASML | ASML Holding N.V. ADR | 22.0669 | 577.02 B | 0.3127 | 1.44 | 1.94 M | 42.92 M |
| COST | Costco Wholesale | 47.5496 | 483.99 B | 0.8359 | 1.79 | 5.24 M | 249.25 M |
| AZN | Astrazeneca Plc ADR | 22.8918 | 285.96 B | 0.1169 | 0.51 | 858.2 K | 19.65 M |
| PEP | Pepsico Inc | 40.7538 | 193.86 B | 0.575 | 1.43 | 6.4 M | 260.73 M |
| VZ | Verizon Communications Inc | 13.2791 | 192.93 B | 0.2631 | 2.02 | 14.41 M | 191.41 M |
| TMUS | T-Mobile US | 28.2327 | 181.17 B | 1.3543 | 5.04 | 647.15 K | 18.27 M |
| SBUX | Starbucks Corporation | 6.2942 | 122.29 B | 0.0719 | 1.16 | 27.4 M | 172.45 M |
| ADP | Automatic Data Processing, Inc. | 24.9402 | 121.55 B | 0.4145 | 1.69 | 2.97 M | 74.09 M |
| BKNG | Booking Holdings Inc | 3.8324 | 119.88 B | 0.1814 | 4.97 | 57.27 M | 219.48 M |
| CME | CME Group Inc | 33.7716 | 112.93 B | 0.2707 | 0.81 | 5.03 M | 169.87 M |
| MAR | Marriot International | 23.2458 | 109.35 B | 0.7031 | 3.12 | 5.77 M | 134.17 M |
| EQIX | Equinix Inc | 59.8324 | 106.19 B | 0.3326 | 0.56 | 680.4 K | 40.71 M |
| INTU | Intuit Inc | 26.8838 | 90.91 B | 0.3442 | 1.3 | 5.33 M | 143.22 M |
| CTAS | Cintas Corp | 6.1011 | 90.34 B | 0.0608 | 1.01 | 5.01 M | 30.55 M |
| MDLZ | Mondelez Intl Inc | 20.1161 | 84.25 B | 0.1206 | 0.6 | 14.11 M | 283.88 M |
| NTES | Netease Inc ADR | 4.0798 | 78.52 B | 0.0264 | 0.65 | 6.75 M | 27.54 M |
| MPWR | Monolithic Power Sys | 21.4971 | 70.59 B | 0.7177 | 3.45 | 856.3 K | 18.41 M |
| AEP | American Electric Power Company | 19.7147 | 70.19 B | 0.1653 | 0.85 | 2.33 M | 45.96 M |
| KMB | Kimberly-Clark Corp | 40.7382 | 65.78 B | 0.7774 | 1.95 | 2.63 M | 107.28 M |
| NDAQ | Nasdaq Inc | 8.707 | 60.73 B | 0.1363 | 1.59 | 8.76 M | 76.27 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.9361 | 51.32 B | 0.1703 | 3.57 | 3.25 M | 16.02 M |
| FITB | Fifth Third Bancorp | 9.8315 | 48.71 B | 0.2903 | 3.04 | 15.86 M | 155.97 M |
| PAYX | Paychex Inc | 19.3245 | 41 B | 0.599 | 3.2 | 4.62 M | 89.3 M |
| UAL | United Airlines Holdings Inc | 12.41 | 36.14 B | 1.30 | 11.7 | 35.31 M | 438.21 M |
| ACGL | Arch Capital Grp Ltd | 7.4244 | 35.56 B | 0.0539 | 0.73 | 2.52 M | 18.7 M |
| ODFL | Old Dominion Freight Line Inc | 4.9545 | 35.37 B | 0.2368 | 5.02 | 6.79 M | 33.65 M |
| ESLT | Elbit Systems Ltd | 40.3906 | 33.89 B | 0.2258 | 0.56 | 24.5 K | 989.57 K |
| HBAN | Huntington Bcshs | 4.3414 | 31.7 B | 0.2983 | 7.38 | 9.93 M | 43.11 M |
| ILMN | Illumina Inc | 42.3541 | 31.68 B | 0.4621 | 1.1 | 1.66 M | 70.4 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.8691 | 29.98 B | 0.5017 | 6.81 | 3.77 M | 29.7 M |
| CINF | Cincinnati Financial | 16.1086 | 29.21 B | 0.3144 | 1.99 | 1.42 M | 22.85 M |
| ULTA | Ulta Beauty Inc | 11.3332 | 27.83 B | 0.5736 | 5.33 | 1.2 M | 13.56 M |
| TCOM | Trip.com Group Ltd ADR | 12.6883 | 27.21 B | 0.1791 | 1.43 | 3.16 M | 40.16 M |
| DLTR | Dollar Tree Inc | 12.9533 | 26.51 B | 0.1666 | 1.3 | 5.36 M | 69.43 M |
| FCNCA | First Citizens Bancs | 137.5195 | 25.76 B | 1.2214 | 0.9 | 14.8 K | 2.04 M |
| UTHR | United Therapeutic | 53.45 | 25.27 B | 0.385 | 0.73 | 934.43 K | 49.95 M |
| PFG | Principal Financial Group Inc | 25.8966 | 23.99 B | 0.1741 | 0.68 | 1.35 M | 34.92 M |
| PTC | Ptc Inc | 20.40 | 21.32 B | 0.32 | 1.59 | 1.78 M | 36.24 M |
| JBHT | J B Hunt Transport | 30.6284 | 21.22 B | 0.2086 | 0.69 | 2.04 M | 62.49 M |
| EWBC | East West Bancorp | 9.3108 | 17.97 B | 0.3865 | 4.33 | 1.15 M | 10.72 M |
| HST | Host Marriott Financial Trust | 7.982 | 17.73 B | 0.0554 | 0.7 | 8.71 M | 69.55 M |
| PAA | Plains All American Pipeline LP | 6.8591 | 17.15 B | 0.0457 | 0.67 | 811.8 K | 5.57 M |
| NBIX | Neurocrine Bioscienc | 5.24 | 17.15 B | 0.07 | 1.35 | 255.06 K | 1.34 M |
| HAS | Hasbro Inc | 21.7301 | 16.99 B | 0.3543 | 1.66 | 3.73 M | 80.96 M |
| LAMR | Lamar Advertis A | 21.0852 | 16.21 B | 0.3021 | 1.45 | 1.16 M | 24.55 M |
| CHKP | Check Point Software | 24.92 | 15.06 B | 0.43 | 1.76 | 2.01 M | 50.04 M |
| ICLR | Icon Plc | 41.25 | 15.02 B | 0.52 | 1.28 | 131.73 K | 5.43 M |
| PNFP | Pinnacle Finl Ptnrs | 22.418 | 15.01 B | 0.2711 | 1.22 | 125.17 K | 2.81 M |
| ERIE | Erie Indemnity Company | 27.636 | 14.12 B | 0.3014 | 1.1 | 68.2 K | 1.88 M |
| SEIC | Sei Investments Company | 19.0101 | 12.92 B | 0.2776 | 1.48 | 927.56 K | 17.63 M |
| TXRH | Texas Roadhouse Inc | 7.3638 | 12.21 B | 0.2534 | 3.56 | 2.05 M | 15.07 M |
| CSGP | Costar Group Inc | 5.396 | 12.11 B | 0.115 | 2.18 | 2.3 M | 12.42 M |
| ALGN | Align Technology | 13.42 | 11.77 B | 0.38 | 2.91 | 559.68 K | 7.51 M |
| FDS | FactSet Research Systems Inc | 52.0328 | 11.7 B | 0.7201 | 1.4 | 288.47 K | 15.01 M |
| DPZ | Domino's Pizza Inc Common Stock | 10.7039 | 10.96 B | 0.0635 | 0.6 | 446.8 K | 4.78 M |
| ENSG | The Ensign Group IN | 3.827 | 10.88 B | 0.0251 | 0.66 | 237.49 K | 908.87 K |
| UHAL | A M E R C O | 3.8504 | 10.85 B | 0.0972 | 2.59 | 791 K | 3.05 M |
| WTFC | Wintrust Financial Corp | 19.105 | 10.42 B | 0.2113 | 1.12 | 498.83 K | 9.53 M |
| PODD | Insulet Corp | 14.77 | 10.36 B | 0.43 | 3 | 207.99 K | 3.07 M |
| SSB | South State Cp | 23.7787 | 10.09 B | 0.3668 | 1.57 | 18.8 K | 447.04 K |
| BPOP | Popular Inc | 65.8491 | 9.96 B | 6.7444 | 11.41 | 318.6 K | 20.98 M |
| TGTX | Tg Therapeuticscmn | 365.625 | 9.88 B | 53.4375 | 17.12 | 61 | 22.3 K |
| MDGL | Madrigal Pharmaceuticals Inc | 315.35 | 9.88 B | 5.25 | 1.69 | 3.35 K | 1.06 M |
| ZION | Zions Bancorp | 21.3748 | 9.63 B | 1.8944 | 9.72 | 4.75 M | 101.51 M |
| HSIC | Henry Schein Inc | 23.0941 | 9.52 B | 0.1725 | 0.75 | 2.13 M | 49.25 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.3205 | 9.51 B | 0.0197 | 0.6 | 750 | 2.49 K |
| MTCH | Match Group Inc | 4.4084 | 9.51 B | 0.0264 | 0.6 | 7.44 M | 32.78 M |
| ONB | Old National Bncp | 10.1696 | 9.43 B | 0.1607 | 1.61 | 583.9 K | 5.94 M |
| AEIS | Advanced Energy | 16.2661 | 9.26 B | 0.451 | 2.85 | 313.5 K | 5.1 M |
| STRL | Sterling Constructio | 18.56 | 9.2 B | 0.11 | 0.6 | 136.02 K | 2.52 M |
| BRKR | Bruker Corp | 15.9443 | 9.19 B | 1.1409 | 7.71 | 2.42 M | 38.65 M |
| MORN | Morningstar Inc | 59.0495 | 9.13 B | 1.1698 | 2.02 | 555.7 K | 32.81 M |
| AAL | American Airlines Group | 8.315 | 8.82 B | 0.3111 | 3.89 | 20.65 M | 171.67 M |
| SANM | Sanmina Corp | 15.72 | 8.82 B | 1.62 | 11.49 | 3.31 M | 51.98 M |
| CGNX | Cognex Cp | 4.246 | 8.55 B | 0.0477 | 1.14 | 1.03 M | 4.39 M |
| BOKF | Bok Financial Corp | 28.5793 | 7.91 B | 0.4774 | 1.7 | 147.1 K | 4.2 M |
| VLY | Valley National Bancorp | 7.1063 | 7.91 B | 0.0808 | 1.15 | 848.54 K | 6.03 M |
| ALKS | Alkermes Plc | 13.72 | 7.89 B | 0.35 | 2.62 | 2.34 M | 32.05 M |
| CBSH | Commerce Bancshares | 18.224 | 7.89 B | 0.1406 | 0.78 | 484.34 K | 8.83 M |
| POOL | Pool Corp | 18.8827 | 7.65 B | 0.2534 | 1.36 | 588.8 K | 11.12 M |
| IDCC | Interdigital Inc | 20.4021 | 7.61 B | 0.3994 | 2 | 490.71 K | 10.01 M |
| URBN | Urban Outfitters Inc | 37.06 | 7.26 B | 1.44 | 4.04 | 5.46 M | 202.53 M |
| FORM | Formfactor Inc | 19.68 | 7.24 B | 0.49 | 2.55 | 479.11 K | 9.43 M |
| CROX | Crocs Inc | 4.22 | 7.17 B | 0.07 | 1.69 | 2.85 M | 12.01 M |
| CHDN | Churchill Downs IN | 6.6631 | 6.83 B | 0.1979 | 3.06 | 203.41 K | 1.36 M |
| ARWR | Arrowhead Pharma | 17.70 | 6.66 B | 0.20 | 1.14 | 9.37 K | 165.87 K |
| CPB | Campbell Soup Company | 21.0537 | 6.58 B | 0.3377 | 1.63 | 1.49 M | 31.36 M |
| KTOS | Kratos Defns | 21.00 | 6.54 B | 0.70 | 3.45 | 16.99 K | 356.71 K |
| UBSI | United Bkshs Inc | 12.6671 | 6.52 B | 0.546 | 4.5 | 299 K | 3.79 M |
| PPC | Pilgrim's Pride | 8.5202 | 6.49 B | 0.3132 | 3.82 | 1.87 M | 15.96 M |
| GBCI | Glacier Bancorp Inc | 12.1584 | 6.27 B | 0.2129 | 1.78 | 517.1 K | 6.29 M |
| SIGI | Selective Ins Group | 17.1968 | 6.16 B | 0.1483 | 0.87 | 194.91 K | 3.35 M |
| MIDD | Middleby Corp | 17.9567 | 6.12 B | 0.1701 | 0.96 | 538.7 K | 9.67 M |
| CRUS | Cirrus Logic Inc | 6.39 | 6.07 B | 0.18 | 2.9 | 1.44 M | 9.2 M |
| HOMB | Home Bancshares Inc | 3.9622 | 5.98 B | 0.123 | 3.2 | 333.96 K | 1.32 M |
| ABCB | Ameris Bancorp | 10.1079 | 5.54 B | 0.222 | 2.25 | 27.96 K | 282.67 K |
| OZK | Bank Ozk | 3.9277 | 5.47 B | 0.2985 | 8.22 | 615.7 K | 2.42 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 119999.00 | 1.26 T | 3399.00 | 2.92 | 798 | 95.76 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 79.99 | 1.26 T | 1.95 | 2.5 | 1.51 M | 121.18 M |
| WMT | Walmart Stores | 13.8366 | 1 T | 0.1345 | 0.98 | 69.07 M | 955.66 M |
| JPM | JP Morgan Chase & Company | 25.213 | 910.4 B | 0.3233 | 1.3 | 33.27 M | 838.79 M |
| JNJ | Johnson & Johnson | 42.7839 | 682.52 B | 0.7754 | 1.85 | 15.12 M | 647 M |
| PG | Procter & Gamble Company | 44.6033 | 389.46 B | 0.443 | 1 | 11.26 M | 502.02 M |
| BAC | Bank of America Corporation | 24.0021 | 348.53 B | 1.096 | 4.78 | 70.63 M | 1.7 B |
| HD | Home Depot | 18.1217 | 347.46 B | 0.7536 | 4.34 | 27.66 M | 501.16 M |
| GE | General Electric Company | 91.0641 | 343.29 B | 1.3724 | 1.53 | 12.27 M | 1.12 B |
| PM | Philip Morris International Inc | 23.8745 | 306.52 B | 0.4835 | 2.07 | 8.84 M | 210.95 M |
| MS | Morgan Stanley | 27.9705 | 296.05 B | 0.3183 | 1.15 | 16.82 M | 470.44 M |
| RTX | Raytheon Technologies | 27.6655 | 267.68 B | 0.2383 | 0.87 | 8.8 M | 243.32 M |
| GS | Goldman Sachs Group | 122.2379 | 263.51 B | 0.9982 | 0.82 | 8.21 M | 1 B |
| BML-PG | Bank of America Corporation | 4.8488 | 261.08 B | 0.0439 | 0.91 | 416.24 K | 2.02 M |
| BML-PH | Bank of America Corporation | 4.3302 | 258.48 B | 0.0838 | 1.97 | 26.93 K | 116.59 K |
| WFC | Wells Fargo & Company | 19.6926 | 257.44 B | 0.5932 | 3.11 | 37.65 M | 741.4 M |
| BAC-PL | Bank of America Corporation | 292.9875 | 244.57 B | 5.4808 | 1.91 | 231.93 K | 67.95 M |
| BML-PJ | Bank of America Corporation | 4.4765 | 228.26 B | 0.0746 | 1.69 | 24.11 K | 107.93 K |
| BAC-PE | Bank of America Corporation | 6.1075 | 226.98 B | 0.2154 | 3.66 | 51.83 K | 316.58 K |
| AXP | American Express Company | 30.8968 | 213.28 B | 0.7224 | 2.39 | 11.08 M | 342.32 M |
| C | Citigroup Inc | 138.328 | 205.34 B | 0.8686 | 0.63 | 7.98 M | 1.1 B |
| MCD | McDonald's Corporation | 38.6876 | 193.63 B | 0.5596 | 1.47 | 9.66 M | 373.68 M |
| BLK | Blackrock Inc | 140.723 | 187.87 B | 1.5693 | 1.13 | 508.96 K | 71.62 M |
| ABT | Abbott Laboratories | 18.9491 | 185.75 B | 0.5073 | 2.75 | 16.23 M | 307.49 M |
| WFC-PL | Wells Fargo & Company | 317.7355 | 183.8 B | 1.6668 | 0.53 | 17.42 K | 5.53 M |
| SCHW | The Charles Schwab Corp | 19.246 | 158.61 B | 0.1512 | 0.79 | 10.36 M | 199.36 M |
| T | American Telephone and Telegraph Inc. | 7.9868 | 149.42 B | 0.0644 | 0.81 | 29.28 M | 233.87 M |
| ACN | Accenture Plc | 29.7067 | 147.65 B | 0.4248 | 1.45 | 3.93 M | 116.74 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.1574 | 142.56 B | 0.0723 | 1.19 | 633.32 K | 3.9 M |
| UL | Unilever Plc ADR | 17.239 | 142.19 B | 0.2845 | 1.68 | 484.05 K | 8.34 M |
| LMT | Lockheed Martin Corp | 68.405 | 139.55 B | 0.5825 | 0.86 | 3.64 M | 249.1 M |
| SPGI | S&P Global Inc | 32.3551 | 135.82 B | 1.0026 | 3.2 | 1.72 M | 55.51 M |
| HDB | Hdfc Bank Ltd ADR | 3.6587 | 132.25 B | 0.181 | 5.2 | 18.7 M | 68.4 M |
| MO | Altria Group | 7.8123 | 129.62 B | 0.1171 | 1.52 | 19.93 M | 155.7 M |
| LOW | Lowe's Companies | 19.1483 | 127.62 B | 1.229 | 6.86 | 27.96 M | 535.42 M |
| BMY | Bristol-Myers Squibb Company | 11.23 | 127.39 B | 0.0991 | 0.89 | 9.78 M | 109.77 M |
| PLD | Prologis Inc | 26.1186 | 124.99 B | 0.6015 | 2.36 | 1.05 M | 27.33 M |
| MCK | Mckesson Corp | 51.0897 | 124.35 B | 0.7836 | 1.56 | 2.29 M | 117.13 M |
| IBN | Icici Bank Ltd ADR | 4.8405 | 123.47 B | 0.2571 | 5.61 | 26.06 M | 126.12 M |
| PH | Parker-Hannifin Corp | 47.6273 | 120.81 B | 0.3176 | 0.67 | 2.45 M | 116.65 M |
| COF | Capital One Financial Corp | 33.4958 | 116.46 B | 0.5816 | 1.77 | 7.91 M | 265.03 M |
| CVS | CVS Corp | 24.7097 | 114.88 B | 0.4442 | 1.83 | 11.41 M | 282.05 M |
| ICE | Intercontinental Exchange | 15.6964 | 99.4 B | 0.6724 | 4.48 | 19.47 M | 305.6 M |
| WM | Waste Management | 22.3618 | 97.07 B | 0.1201 | 0.54 | 2.47 M | 55.14 M |
| USB | U.S. Bancorp | 18.9708 | 94.22 B | 0.2989 | 1.6 | 22.81 M | 432.7 M |
| UPS | United Parcel Service | 35.8067 | 93.99 B | 0.4902 | 1.39 | 5.3 M | 189.79 M |
| ING | ING Groep N.V. ADR | 17.4352 | 93.84 B | 0.3724 | 2.18 | 1.22 M | 21.33 M |
| BN | Brookfield Corporation | 4.7854 | 92.96 B | 0.1338 | 2.88 | 6.64 M | 31.76 M |
| PNC | PNC Bank | 44.8896 | 91.67 B | 0.9108 | 2.07 | 2.96 M | 133.04 M |
| SPG | Simon Property Group | 42.0337 | 88.68 B | 0.4211 | 1.01 | 1.87 M | 78.65 M |
| MSI | Motorola Solutions | 29.4406 | 87.69 B | 0.2787 | 0.96 | 5.53 M | 162.85 M |
| MCO | Moody's Corp | 33.2317 | 87.34 B | 0.3557 | 1.08 | 4.53 M | 150.47 M |
| RCL | Royal Caribbean Cruises Ltd | 23.5016 | 86.12 B | 1.2989 | 5.85 | 6.47 M | 151.98 M |
| ECL | Ecolab Inc | 37.4226 | 85.38 B | 0.3405 | 0.92 | 1.35 M | 50.34 M |
| SHW | Sherwin-Williams Company | 16.4227 | 84.89 B | 0.5999 | 3.79 | 5.72 M | 94 M |
| TRV | The Travelers Companies Inc | 29.2926 | 82.61 B | 0.2434 | 0.84 | 3.52 M | 103.09 M |
| NOC | Northrop Grumman Corp | 42.9394 | 78.01 B | 0.2541 | 0.6 | 2.82 M | 121.05 M |
| CL | Colgate-Palmolive Company | 25.1767 | 77.82 B | 0.2264 | 0.91 | 4.08 M | 102.77 M |
| RSG | Republic Services | 22.566 | 77.07 B | 0.3515 | 1.58 | 1.47 M | 33.13 M |
| USB-PH | U.S. Bancorp | 8.3118 | 76.17 B | 0.0966 | 1.18 | 37.16 K | 308.82 K |
| FDX | Fedex Corp | 69.0377 | 74.78 B | 1.5084 | 2.23 | 3.72 M | 256.73 M |
| TGT | Target Corporation | 34.298 | 73.1 B | 1.2588 | 3.81 | 12.92 M | 443.03 M |
| AJG | Arthur J. Gallagher & Company | 16.5331 | 71.1 B | 0.2581 | 1.59 | 432.5 K | 7.15 M |
| URI | United Rentals | 15.8931 | 70.53 B | 0.213 | 1.36 | 980.4 K | 15.58 M |
| GWW | W.W. Grainger | 68.6242 | 70.34 B | 1.2056 | 1.79 | 1.11 M | 76.47 M |
| GS-PA | The Goldman Sachs Group Inc | 6.6269 | 69.75 B | 0.0988 | 1.51 | 246.05 K | 1.63 M |
| DB | Deutsche Bank Ag | 50.2631 | 67.95 B | 0.5795 | 1.17 | 820.64 K | 41.25 M |
| MS-PA | Morgan Stanley | 6.8379 | 66.67 B | 0.2989 | 4.57 | 985.76 K | 6.74 M |
| CAH | Cardinal Health | 25.7126 | 64.41 B | 0.273 | 1.07 | 2.02 M | 51.81 M |
| MET | Metlife Inc | 36.819 | 64.29 B | 0.6604 | 1.83 | 10.01 M | 368.66 M |
| BSX | Boston Scientific Corp | 12.69 | 64.07 B | 0.13 | 1.04 | 13.15 M | 166.91 M |
| AFL | Aflac Inc | 18.6354 | 62.7 B | 0.2593 | 1.41 | 6.56 M | 122.3 M |
| CRH | CRH Plc ADR | 15.2154 | 62.48 B | 0.6981 | 4.81 | 291.6 K | 4.44 M |
| PSA | Public Storage | 47.3566 | 62.28 B | 1.425 | 3.1 | 2.22 M | 104.95 M |
| TFC | Truist Financial Corp | 16.0333 | 59.79 B | 0.4266 | 2.73 | 7.92 M | 127.05 M |
| DAL | Delta Air Lines Inc | 7.9025 | 56.94 B | 0.8962 | 12.79 | 31.73 M | 250.71 M |
| O | Realty Income Corp | 10.3429 | 56.52 B | 0.072 | 0.7 | 676.79 K | 7 M |
| NKE | Nike Inc | 12.6626 | 56.09 B | 0.118 | 0.94 | 13.53 M | 171.39 M |
| AZO | Autozone | 138.31 | 52.34 B | 1.08 | 0.79 | 1.22 M | 168.39 M |
| STT | State Street Corp | 46.0855 | 47.26 B | 0.5651 | 1.24 | 4.42 M | 203.8 M |
| WAT | Waters Corp | 69.28 | 45.38 B | 1.03 | 1.51 | 783.39 K | 54.27 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 31.6427 | 44.53 B | 0.8593 | 2.79 | 1.35 M | 42.63 M |
| ED | Consolidated Edison Company of New York | 20.3886 | 44.14 B | 0.1827 | 0.9 | 1.6 M | 32.71 M |
| YUM | Yum! Brands | 22.7954 | 42.86 B | 1.1121 | 5.13 | 6.7 M | 152.84 M |
| AIG | American International Group | 271.6881 | 42.81 B | 5.8148 | 2.19 | 1.71 M | 463.57 M |
| PRU | Prudential Financial Inc | 39.5618 | 41.99 B | 1.9056 | 5.06 | 5.78 M | 228.71 M |
| STM | Stmicroelectronics N.V. ADR | 8.8406 | 41.54 B | 0.1197 | 1.37 | 2.18 M | 19.28 M |
| KR | Kroger Company | 8.3969 | 41.23 B | 0.0544 | 0.65 | 19.16 M | 160.9 M |
| FIX | Comfort Systems USA | 12.8494 | 39.7 B | 0.1992 | 1.57 | 617.95 K | 7.94 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.5004 | 39.61 B | 0.0531 | 0.82 | 7.38 K | 47.99 K |
| CCL | Carnival Corp | 28.4099 | 39.45 B | 1.5029 | 5.59 | 10.54 M | 299.58 M |
| DHI | D.R. Horton | 10.4851 | 39.21 B | 0.3341 | 3.29 | 9.99 M | 104.76 M |
| SKYD | Skydance Corporation | 11.282 | 38.27 B | 0.1513 | 1.36 | 7.4 M | 83.52 M |
| CBRE | CBRE Group Inc | 13.29 | 38.2 B | 0.22 | 1.68 | 4.04 M | 53.66 M |
| SYY | Sysco Corp | 18.9503 | 37.53 B | 0.1066 | 0.57 | 4.26 M | 80.81 M |
| HIG | Hartford Financial Services Group | 43.9843 | 36.61 B | 0.8681 | 2.01 | 2.99 M | 131.63 M |
| TKO | Tko Group Holdings Inc Cl A | 8.8932 | 36.6 B | 0.0812 | 0.92 | 151.1 K | 1.34 M |
| VMC | Vulcan Materials Company | 61.8745 | 35.96 B | 0.4269 | 0.69 | 807.97 K | 49.99 M |
| KMB | Kimberly-Clark Corp | 40.7382 | 35.59 B | 0.7774 | 1.95 | 2.63 M | 107.28 M |
| HSY | Hershey Foods Corp | 23.947 | 34.83 B | 0.4365 | 1.86 | 1.18 M | 28.32 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 306.8079 | 7.9 M | 16.1826 | 5.57 | 143 | 43.87 K |
| CRRX | Carerx Corp | 4.9198 | 1.1807 | 31.58 | 850 | 4.18 K | |
| SKE | Skeena Resources Ltd | 30.00 | 4.00 | 15.38 | 45 | 1.35 K | |
| TCL-B | Transcontinental Inc | 6.6339 | 0.5942 | 9.84 | 170 | 1.13 K | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | 0.4679 | 6.67 | 2.03 K | 15.2 K | |
| PGIC | Premium Global Income Split Corp | 115.5518 | 6.537 | 6 | 861 | 99.49 K | |
| PTM | Platinum Group Metals Ltd | 288.00 | 16.00 | 5.88 | 691 | 199.01 K | |
| XMF-A | M Split Corp | 9.6122 | 0.4709 | 5.15 | 3.68 K | 35.39 K | |
| GRT-UN | Granite Real Estate Investment Trust | 9.7952 | 0.4684 | 5.02 | 10.39 K | 101.74 K | |
| VLN | Velan Inc Sv | 9.8524 | 0.4268 | 4.53 | 9.5 K | 93.6 K | |
| OCG | Outcrop Silver & Gold Corp | 4.80 | 0.20 | 4.35 | 6.3 K | 30.24 K | |
| ET | Evertz Technologies Ltd | 4.3567 | 0.1544 | 3.67 | 6.3 K | 27.45 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2286 | 0.1442 | 3.53 | 35.71 K | 151 K | |
| GIL | Gildan Activewear Inc | 10.1069 | 0.2953 | 3.01 | 1.34 M | 13.57 M | |
| BN | Brookfield Corporation | 5.7386 | 0.1624 | 2.91 | 8.95 M | 51.37 M | |
| WPK | Winpak Ltd | 3.4073 | 0.0946 | 2.86 | 12.3 K | 41.91 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.527 | 0.1777 | 2.8 | 3.9 K | 25.46 K | |
| AC | Air Canada | 4.89 | 0.13 | 2.73 | 84.31 K | 412.29 K | |
| PDV | Prime Dividend Corp Cl A | 3.2417 | 0.0841 | 2.66 | 587 | 1.9 K | |
| NA | National Bank of Canada | 12.1618 | 0.2687 | 2.26 | 3.38 M | 41.07 M | |
| LFE | Canadian Life Companies Split Corp | 4.6483 | 0.098 | 2.15 | 8.32 K | 38.69 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.5865 | 0.1412 | 1.9 | 5.12 K | 38.88 K | |
| ACQ | Autocanada Inc | 3.1314 | 0.058 | 1.89 | 6.3 K | 19.73 K | |
| BBD-PC | Bombardier Inc Pref C | 4.8829 | 0.0898 | 1.87 | 5.14 K | 25.1 K | |
| BDT | Bird Construction Inc | 5.0931 | 0.0856 | 1.71 | 44.1 K | 224.61 K | |
| MAL | Magellan Aero | 3.2095 | 0.0529 | 1.68 | 6.53 K | 20.96 K | |
| ALA | AltaGas Ltd | 9.2986 | 0.1509 | 1.65 | 167.17 K | 1.55 M | |
| POW-PB | Power Corporation of Canada Pref B | 8.2166 | 0.1329 | 1.64 | 3.94 K | 32.37 K | |
| FTU | US Financial 15 Split Corp | 4.8722 | 0.0759 | 1.58 | 2.72 K | 13.26 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.2588 | 0.0934 | 1.51 | 8.63 K | 54.03 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.3769 | 0.0498 | 1.5 | 500 | 1.69 K | |
| EQB | EQB Inc | 7.8101 | 0.1058 | 1.37 | 6.8 K | 53.11 K | |
| CAE | Cae Inc | 9.1131 | 0.1205 | 1.34 | 705.92 K | 6.43 M | |
| GBT | Bmtc Group Inc | 6.6676 | 0.0877 | 1.33 | 4.2 K | 28 K | |
| PBL | Pollard Banknote Ltd | 4.528 | 0.0584 | 1.31 | 4.87 K | 22.03 K | |
| ONEX | Onex Corp | 26.8379 | 0.2883 | 1.09 | 176.28 K | 4.73 M | |
| MG | Magna International Inc | 9.0882 | 0.0973 | 1.08 | 610.02 K | 5.54 M | |
| LNR | Linamar Corp | 9.5896 | 0.0885 | 0.93 | 222.13 K | 2.13 M | |
| PIF | Polaris Infrastructure Inc | 1094.2789 | 9.5989 | 0.88 | 4 | 4.38 K | |
| CNR | Canadian National Railway Co. | 20.2856 | 0.1768 | 0.88 | 3.79 M | 76.96 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.0746 | 0.07 | 0.87 | 1.5 K | 12.11 K | |
| CJT | Cargojet Inc | 4.3507 | 0.0349 | 0.81 | 1.17 K | 5.08 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.378 | 0.0266 | 0.79 | 4.22 K | 14.27 K | |
| AIM | Aimia Inc | 15.1057 | 0.1174 | 0.78 | 1.36 M | 20.62 M | |
| LAS-A | Lassonde Industries Inc | 34.9096 | 0.252 | 0.73 | 2.73 K | 95.3 K | |
| CKI | Clarke Inc | 3.9254 | 0.0278 | 0.71 | 16.2 K | 63.59 K | |
| BN-PM | Brookfield Corporation | 6.0843 | 0.0422 | 0.7 | 7.97 K | 48.47 K | |
| BCE-PC | BCE Inc Pref AC | 8.8573 | 0.0602 | 0.68 | 600 | 5.31 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.2928 | 0.0202 | 0.62 | 900 | 2.96 K | |
| BCE-PZ | Bce Inc Pref Z | 9.0821 | 0.0555 | 0.61 | 1.26 K | 11.41 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.4769 | 0.0364 | 0.57 | 106.05 K | 686.87 K | |
| WN-PA | George Weston Prf | 7.0885 | 0.0353 | 0.5 | 2.27 K | 16.06 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 41.038 | 42.77 B | 1.8974 | 4.85 | 1.21 M | 49.45 M |
| BRDCY | Bridgestone Corporation | 4.9473 | 33.02 B | 0.0585 | 1.2 | 1.09 K | 5.41 K |
| LNWO | Light & Wonder, Inc. | 30.81 | 6.2 B | 0.70 | 2.32 | 1.18 M | 36.33 M |
| GAMI | GAMCO Investors Inc | 18.2107 | 536.94 M | 0.6947 | 3.97 | 168.06 K | 3.06 M |
| NTPIF | Nam Tai Property Inc. | 9.90 | 262.33 M | 0.29 | 3.02 | 347.25 K | 3.44 M |
| LCU | Lion Copper Corp. Common Shares | 57.51 | 70.29 M | 2.43 | 4.41 | 1.01 K | 58.14 K |
| NEOM | NeoMedia Technologies Inc | 7.35 | 508.84 K | 0.60 | 8.89 | 1.93 K | 14.21 K |
| DKAM | Drinks Americas Holdings Ltd | 1087.5015 | 278.3 K | 37.5015 | 3.57 | 36 | 39.15 K |
| XDSL | mPhase Technologies Inc | 285.50 | 16.8 K | 5.50 | 1.96 | 73 | 20.84 K |
| WUHN | Wuhan General Group (China) Inc | 5.465 | 11.03 K | 2.455 | 81.56 | 56.49 K | 308.74 K |
| CBRI | CMTSU Liquidation Inc | 8.38 | 8.16 K | 0.55 | 7.02 | 484.51 K | 4.06 M |
| CGLO | Hash Labs Inc | 560.00 | 7.64 K | 40.00 | 7.69 | 5.06 K | 2.83 M |
| EKNL | EKO International Corp | 15.00 | 6.34 K | 6.00 | 66.67 | 10.15 K | 152.25 K |
| STTO | SITO Mobile Ltd. | 38.00 | 5.13 K | 0.60 | 1.6 | 2 | 76 |
| EVKG | Ever-Glory International Group Inc. | 3.60 | 2.92 K | 0.15 | 4.35 | 20.8 K | 74.88 K |
| YVRLF | Liquid Media Group Ltd. | 61.00 | 482 | 6.00 | 10.91 | 680 | 41.48 K |
| PEHD | Perigee Holdings Inc. | 812.00 | 130 | 52.00 | 6.84 | 150 | 121.8 K |
| HBRM | Herborium Group Inc | 12.00 | 2.00 | 20 | 58 | 696 | |
| PMMEF | Premium Exploration Inc | 3.115 | 0.243 | 8.46 | 4 K | 12.46 K | |
| ASFX | American Scientific Resources Incorporated | 3.20 | 0.20 | 6.67 | 2.77 M | 8.85 M | |
| CBKCQ | Christopher & Banks Corporation | 8.891 | 0.4725 | 5.61 | 258.76 K | 2.3 M | |
| FONU | FonU2 Inc | 160.00 | 8.00 | 5.26 | 47 | 7.52 K | |
| HDYNQ | Hyperdynamics Corporation | 13.44 | 0.48 | 3.7 | 9.79 K | 131.62 K | |
| PTRC | Petro River Oil Corp | 800.00 | 20.00 | 2.56 | 17 | 13.6 K | |
| ACUS | Acusphere Inc | 4.40 | 0.09 | 2.09 | 9.1 K | 40.04 K | |
| BAJFF | Camrova Resources Inc | 16.91 | 0.24 | 1.44 | 1.68 K | 28.32 K | |
| ESINQ | ITT Educational Services Inc | 89.50 | 0.59 | 0.66 | 789.7 K | 70.68 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 275.00 | 367.62 K | 10.00 | 3.77 | 51.74 K | 14.23 M |
| NVT | Nortec Minerals Corp | 8.10 | 8.0997 | 2699899.75 | 2.5 K | 20.25 K | |
| MOON | Blue Moon Metals Inc | 20.00 | 19.9985 | 1333233.38 | 220 | 4.4 K | |
| TIG | Triumph Gold Corp | 55.00 | 54.995 | 1099900 | 1.15 K | 63.36 K | |
| COV | Covalon Technologies Ltd | 11.6667 | 11.6656 | 1060509.13 | 500 | 5.83 K | |
| IB | IBC Advanced Alloys Corp | 18.00 | 17.995 | 359900.03 | 367 | 6.61 K | |
| KNG | Kingsmen Resources Ltd | 3.84 | 3.8389 | 348990.91 | 2.4 K | 9.22 K | |
| TGX | True North Gems Inc | 870.00 | 869.72 | 310614.28 | 6 | 5.22 K | |
| ENA | Enablence Technologies Inc | 2376.00 | 2374.98 | 232841.19 | 38 | 90.29 K | |
| QGR | Q-Gold Resources Ltd | 134.40 | 134.33 | 191899.97 | 10 | 1.34 K | |
| SSE | Silver Spruce Resources Inc | 28.50 | 28.481 | 149900.02 | 155 | 4.42 K | |
| WEB | Westbridge Energy Corporation | 95.0393 | 94.9693 | 135670.42 | 25 | 2.38 K | |
| NL | Northern Lion Gold Corp | 4.16 | 4.1559 | 101363.41 | 1.23 K | 5.13 K | |
| ID | Identillect Technologies Corp | 12.00 | 11.985 | 79900 | 3 | 36 | |
| SMN | Sun Summit Minerals Corp | 18.90 | 18.8667 | 56656.75 | 256 | 4.84 K | |
| SNV | Sonoro Energy Ltd | 84.00 | 83.795 | 40875.61 | 6 | 504 | |
| IFR | International Frontier Resources Corporation | 3.60 | 3.5897 | 34851.46 | 3.21 K | 11.55 K | |
| RMO | Rainy Mountain Royalty Corp | 14.00 | 13.92 | 17400 | 113 | 1.58 K | |
| USS | Uniserve Communications Corporation | 27.6316 | 27.4216 | 13057.91 | 4 | 110.53 | |
| WGF | Wescan Goldfields Inc | 4.00 | 3.962 | 10426.32 | 12.2 K | 48.8 K | |
| CTM | Canterra Minerals Corporation | 10.00 | 9.90 | 9900 | 1.3 K | 13.01 K | |
| VRB | Vanadiumcorp Resource Inc | 10.00 | 9.895 | 9423.81 | 380 | 3.8 K | |
| RCT | Rochester Resources Ltd | 5.30 | 5.243 | 9198.25 | 1.16 K | 6.15 K | |
| GDX | Goldex Resources Corporation | 7.00 | 6.92 | 8650 | 600 | 4.2 K | |
| BMM | Black Mammoth Metals Corporation | 9.60 | 9.365 | 3985.11 | 625 | 6 K | |
| HAN | Hannan Metals Ltd | 10.80 | 10.53 | 3900 | 38 | 410.4 | |
| JDN | Jayden Resources Inc | 4.20 | 4.04 | 2525 | 1.33 K | 5.6 K | |
| FMM | Full Metal Minerals Ltd | 26.0927 | 24.8127 | 1938.49 | 4.81 K | 125.48 K | |
| ADK | DIAGNOS Inc | 5.00 | 4.50 | 900 | 4.1 K | 20.5 K | |
| GIGA | Giga Metals Corporation | 4.00 | 3.60 | 900 | 4.95 K | 19.8 K | |
| JEC | Jura Energy Corporation | 3.80 | 3.40 | 850 | 5.55 K | 21.09 K | |
| BTT | Bitterroot Resources Ltd | 3.30 | 2.95 | 842.86 | 3.34 K | 11.02 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | 7.50 | 50 | 104 | 2.34 K | |
| GAMA | Gamma Resources Ltd. | 5.32 | 1.68 | 46.15 | 446 | 2.37 K | |
| REVX | Rev Exploration Corp. | 13.00 | 2.00 | 18.18 | 875 | 11.38 K | |
| CTA | Centaurus Energy Inc | 220.00 | 30.00 | 15.79 | 3 | 660 | |
| CATX | Catalyst One Exploration Corp. | 21.60 | 2.40 | 12.5 | 8 | 172.8 | |
| INTR | Intrepid Metals Corp. | 192.00 | 16.00 | 9.09 | 36 | 6.91 K | |
| IMR | iMetal Resources Inc | 300.00 | 25.00 | 9.09 | 1 | 300 | |
| MVI-H | Monitor Ventures Inc | 63.75 | 4.50 | 7.59 | 1.7 K | 108.06 K | |
| SYH | Skyharbour Resources Ltd | 5.80 | 0.40 | 7.41 | 573.5 K | 3.33 M | |
| PLY | Playfair Mining Ltd | 4.50 | 0.30 | 7.14 | 4.82 K | 21.68 K | |
| RAGE | Renegade Gold Inc. | 90.00 | 6.00 | 7.14 | 153 | 13.77 K | |
| CTH | CoTec Holdings Corp. | 920.00 | 60.00 | 6.98 | 5 | 4.6 K | |
| MUR | Murchison Minerals Ltd | 77.50 | 5.00 | 6.9 | 39 | 3.02 K | |
| KUR-H | Kure Technologies Inc | 3.40 | 0.20 | 6.25 | 3.95 K | 13.43 K | |
| OYL | CGX Energy Inc | 15.90 | 0.70 | 4.61 | 26.05 K | 414.19 K | |
| NEXG | NeXGold Mining Corp | 9.00 | 0.36 | 4.17 | 1.76 K | 15.82 K | |
| MRZL | Mont Royal Resources Limited. | 12.3543 | 0.4662 | 3.92 | 9.76 K | 120.58 K | |
| LCE | Century Lithium Corp. | 3.50 | 0.10 | 2.94 | 51.68 K | 180.88 K | |
| BARU | Baru Gold Corp | 8.8125 | 0.0979 | 1.12 | 8.45 K | 74.47 K |