Gainer Valuations for 3 September 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 3 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 | 48.00 | 11.17 B | 0.75 | 1.59 | 23.27 K | 1.12 M |
| NHC | National Healthcare Corp | 29.9148 | 3.3 B | 1.0523 | 3.65 | 21.6 K | 646.16 K |
| TMP | Tompkinstrustco | 23.8028 | 1.44 B | 0.3622 | 1.55 | 20.02 K | 476.53 K |
| CMCL | Caledonia Mining Cp | 3.6411 | 389.8 M | 0.177 | 5.11 | 2.29 K | 8.34 K |
| GENC | Gencor Industries IN | 6.1933 | 258.27 M | 0.06 | 0.98 | 10.5 K | 65.03 K |
| CMT | Core Molding Technologies Inc | 7.1709 | 200.01 M | 0.0989 | 1.4 | 600 | 4.3 K |
| USBC | USBC, Inc. | 1260.00 | 142.11 M | 120.00 | 10.53 | 3 | 3.78 K |
| PLG | Platinum Group Metals Ltd | 273.00 | 136.84 M | 3.00 | 1.11 | 642 | 175.27 K |
| SIF | Sifco Industries | 9.8355 | 126.01 M | 0.1229 | 1.27 | 2.8 K | 27.54 K |
| OPHC | Optimumbank Hlds | 990.1667 | 113.17 M | 15.2334 | 1.56 | 7 | 6.93 K |
| WWR | Westwater Resources | 19200.00 | 49.75 M | 6120.00 | 46.79 | 1.21 K | 23.23 M |
| FSP | Franklin Street Properties | 4.8616 | 43.84 M | 0.0596 | 1.24 | 238.8 K | 1.16 M |
| NNVC | Nanoviricides Inc | 88.20 | 34.48 M | 0.70 | 0.8 | 593 | 52.3 K |
| COHN | Cohen & CO Inc | 34.6148 | 30.74 M | 2.8066 | 8.82 | 6.17 K | 213.47 K |
| CPHI | China Pharma Holdings | 180.00 | 24.08 M | 3.00 | 1.69 | 2.56 K | 460.26 K |
| BRN | Barnwell Industries | 11.5504 | 12.31 M | 0.3383 | 3.02 | 20.2 K | 233.38 K |
| AWX | Avalon Holdings Corp | 4.50 | 11.04 M | 0.05 | 1.12 | 300 | 1.35 K |
| INUV | Inuvo Inc | 50.00 | 6.35 M | 1.00 | 2.04 | 238 | 11.9 K |
| OPTT | Ocean Power Tech Inc | 1710.00 | 6.16 M | 110.00 | 6.88 | 51.46 K | 88 M |
| DSS | Document Security Systems | 10801.9219 | 4.89 M | 103.8604 | 0.97 | 2 | 21.6 K |
| GBR | New Concept Energy Inc | 6.75 | 4.06 M | 0.40 | 6.3 | 6.58 K | 44.38 K |
| TPHS | Trinity Pl Hlds Inc | 16.1326 | 1.93 M | 0.7269 | 4.72 | 4.65 K | 74.95 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MU | Micron Technology | 4.2132 | 903.37 B | 0.0975 | 2.37 | 15.58 M | 65.66 M |
| AMGN | Amgen Inc | 42.6817 | 252.64 B | 0.3991 | 0.94 | 7.21 M | 307.61 M |
| GILD | Gilead Sciences Inc | 17.7474 | 208.31 B | 0.38 | 2.19 | 17.94 M | 318.42 M |
| SBUX | Starbucks Corporation | 6.3702 | 122.29 B | 0.076 | 1.21 | 19.66 M | 125.25 M |
| ADP | Automatic Data Processing, Inc. | 25.2828 | 121.55 B | 0.3426 | 1.37 | 4.58 M | 115.68 M |
| CME | CME Group Inc | 34.7456 | 112.93 B | 0.974 | 2.88 | 6.21 M | 215.91 M |
| REGN | Regeneron Pharmaceuticals | 21.6537 | 98.4 B | 1.2118 | 5.93 | 2.12 M | 45.87 M |
| ADBE | Adobe Systems Inc | 43.14 | 92.84 B | 0.29 | 0.68 | 5.38 M | 232.12 M |
| CMCSA | Comcast Corporation | 6.8192 | 88.06 B | 0.1233 | 1.84 | 43.68 M | 297.89 M |
| FAST | Fastenal Company | 4.2153 | 63.73 B | 0.0218 | 0.52 | 9.47 M | 39.9 M |
| EBAY | Ebay Inc | 9.049 | 52.74 B | 0.0634 | 0.71 | 28.15 M | 254.74 M |
| FITB | Fifth Third Bancorp | 9.9222 | 48.71 B | 0.0907 | 0.92 | 10.57 M | 104.9 M |
| MSTR | Strategy | 6.471 | 48.43 B | 0.052 | 0.81 | 1.66 M | 10.75 M |
| UAL | United Airlines Holdings Inc | 12.56 | 36.14 B | 0.15 | 1.21 | 27.51 M | 345.49 M |
| ESLT | Elbit Systems Ltd | 41.4468 | 33.89 B | 1.0562 | 2.61 | 22.5 K | 932.55 K |
| NTRS | Northern Trust Corp | 52.4932 | 32.18 B | 0.9303 | 1.8 | 2.64 M | 138.71 M |
| HBAN | Huntington Bcshs | 4.4685 | 31.7 B | 0.1271 | 2.93 | 8.47 M | 37.86 M |
| CINF | Cincinnati Financial | 16.439 | 29.21 B | 0.3304 | 2.05 | 1.15 M | 18.84 M |
| FLEX | Flextronics Intl Ltd | 6.3136 | 28.86 B | 0.1527 | 2.48 | 11.48 M | 72.47 M |
| CTSH | Cognizant Tech Sol | 13.0281 | 28.5 B | 0.1411 | 1.09 | 10.04 M | 130.78 M |
| INSM | Insmed Inc | 5.49 | 25.9 B | 0.69 | 14.37 | 326.5 K | 1.79 M |
| FCNCA | First Citizens Bancs | 141.0091 | 25.76 B | 3.4896 | 2.54 | 19.9 K | 2.81 M |
| UTHR | United Therapeutic | 54.135 | 25.27 B | 0.685 | 1.28 | 1.63 M | 88.1 M |
| INCY | Incyte Corp | 10.08 | 24.81 B | 0.17 | 1.72 | 776.24 K | 7.82 M |
| PFG | Principal Financial Group Inc | 26.1438 | 23.99 B | 0.2472 | 0.95 | 1.29 M | 33.6 M |
| TROW | T Rowe Price Group | 33.2832 | 23.09 B | 0.3279 | 0.99 | 1.64 M | 54.45 M |
| JBHT | J B Hunt Transport | 31.029 | 21.22 B | 0.4006 | 1.31 | 2.74 M | 85.16 M |
| EWBC | East West Bancorp | 10.1052 | 17.97 B | 0.7944 | 8.53 | 1.44 M | 14.54 M |
| TSEM | Tower Semiconductor | 10.50 | 17.92 B | 0.15 | 1.45 | 3.49 K | 36.61 K |
| NBIX | Neurocrine Bioscienc | 5.81 | 17.15 B | 0.57 | 10.88 | 921.69 K | 5.36 M |
| EXEL | Exelixis Inc | 5.90 | 17.04 B | 0.24 | 4.24 | 791.6 K | 4.67 M |
| HAS | Hasbro Inc | 21.9187 | 16.99 B | 0.1886 | 0.87 | 1.84 M | 40.24 M |
| LAMR | Lamar Advertis A | 21.3314 | 16.21 B | 0.2462 | 1.17 | 797.2 K | 17.01 M |
| APA | Apa Corp | 77.7149 | 16.2 B | 0.8243 | 1.07 | 6.46 M | 502.22 M |
| NWS | News Cp Cl B | 12.8004 | 15.69 B | 0.1581 | 1.25 | 3.43 M | 43.86 M |
| PNFP | Pinnacle Finl Ptnrs | 23.319 | 15.01 B | 0.901 | 4.02 | 158.49 K | 3.7 M |
| REG | Regency Centers Corp | 30.6169 | 14.16 B | 0.3905 | 1.29 | 861.6 K | 26.38 M |
| ERIE | Erie Indemnity Company | 27.8724 | 14.12 B | 0.2364 | 0.86 | 92.8 K | 2.59 M |
| TXRH | Texas Roadhouse Inc | 7.5934 | 12.21 B | 0.2296 | 3.12 | 1.18 M | 8.98 M |
| CSGP | Costar Group Inc | 5.53 | 12.11 B | 0.134 | 2.48 | 2.28 M | 12.61 M |
| LULU | Lululemon Athletica | 9.505 | 12.1 B | 0.05 | 0.53 | 1.85 M | 17.61 M |
| HALO | Halozyme Therapeutic | 7.86 | 11.43 B | 0.04 | 0.51 | 190.84 K | 1.5 M |
| UHAL | A M E R C O | 3.8928 | 10.85 B | 0.0424 | 1.1 | 2.06 M | 8.03 M |
| RGEN | Repligen Cp | 5.21 | 10.64 B | 0.06 | 1.17 | 70.87 K | 369.22 K |
| WTFC | Wintrust Financial Corp | 20.1939 | 10.42 B | 1.0889 | 5.7 | 622.54 K | 12.57 M |
| UMBF | Ump Financial Corp | 38.9115 | 10.14 B | 1.0275 | 2.71 | 250.7 K | 9.76 M |
| TTEK | Tetra Tech Inc | 5.1929 | 10.1 B | 0.0345 | 0.67 | 2.84 M | 14.73 M |
| SSB | South State Cp | 24.0209 | 10.09 B | 0.2422 | 1.02 | 32.9 K | 790.29 K |
| MDGL | Madrigal Pharmaceuticals Inc | 324.10 | 9.88 B | 8.75 | 2.77 | 5.76 K | 1.87 M |
| ZION | Zions Bancorp | 22.2747 | 9.63 B | 0.8999 | 4.21 | 4.53 M | 100.82 M |
| MTCH | Match Group Inc | 4.4718 | 9.51 B | 0.0634 | 1.44 | 7.72 M | 34.54 M |
| ONB | Old National Bncp | 10.5429 | 9.43 B | 0.3733 | 3.67 | 1.59 M | 16.79 M |
| STRL | Sterling Constructio | 18.86 | 9.2 B | 0.30 | 1.62 | 84.54 K | 1.59 M |
| BRKR | Bruker Corp | 16.2128 | 9.19 B | 0.2685 | 1.68 | 1.62 M | 26.21 M |
| MORN | Morningstar Inc | 59.7231 | 9.13 B | 0.6736 | 1.14 | 412 K | 24.61 M |
| SAIA | Saia Inc | 12.9733 | 8.83 B | 0.3266 | 2.58 | 169.85 K | 2.2 M |
| COLB | Columbia Banking Sys | 6.7546 | 8.65 B | 0.3553 | 5.55 | 112 K | 756.52 K |
| DSGX | Descartes Sys Group | 3.47 | 8.17 B | 0.14 | 4.2 | 2.5 K | 8.68 K |
| BOKF | Bok Financial Corp | 29.0051 | 7.91 B | 0.4258 | 1.49 | 192.45 K | 5.58 M |
| ALKS | Alkermes Plc | 13.96 | 7.89 B | 0.24 | 1.75 | 5.08 M | 70.87 M |
| FCFS | First Cash Fin Svcs | 16.3648 | 7.79 B | 0.3749 | 2.34 | 158.47 K | 2.59 M |
| VICR | Vicor Cp | 9.3835 | 7.6 B | 0.3386 | 3.74 | 116.75 K | 1.1 M |
| CROX | Crocs Inc | 4.79 | 7.17 B | 0.57 | 13.51 | 7.28 M | 34.86 M |
| RUSHB | Rush Entpr Cl B | 5.1046 | 6.96 B | 0.0318 | 0.63 | 68.91 K | 351.74 K |
| ORKA | Oruka Therapeutics Inc | 50742.8906 | 6.95 B | 1951.6484 | 4 | 1 | 50.74 K |
| SNEX | Stonex Group Inc | 8.6963 | 6.89 B | 0.3052 | 3.64 | 128.25 K | 1.12 M |
| CHDN | Churchill Downs IN | 6.8189 | 6.83 B | 0.1558 | 2.34 | 458.21 K | 3.12 M |
| ARWR | Arrowhead Pharma | 17.80 | 6.66 B | 0.10 | 0.56 | 3.23 K | 57.55 K |
| KTOS | Kratos Defns | 21.30 | 6.54 B | 0.30 | 1.43 | 10.85 K | 231.17 K |
| UBSI | United Bkshs Inc | 13.1284 | 6.52 B | 0.4613 | 3.64 | 349.3 K | 4.59 M |
| PPC | Pilgrim's Pride | 9.0379 | 6.49 B | 0.5177 | 6.08 | 2.65 M | 23.98 M |
| LGND | Ligand Pharm | 11.4137 | 6.33 B | 0.3076 | 2.77 | 61.1 K | 697.39 K |
| GBCI | Glacier Bancorp Inc | 12.2761 | 6.27 B | 0.1177 | 0.97 | 646.6 K | 7.94 M |
| ACIW | Aci Worldwide Inc | 6.0633 | 6.18 B | 0.05 | 0.83 | 816.42 K | 4.95 M |
| SIGI | Selective Ins Group | 17.6841 | 6.16 B | 0.4873 | 2.83 | 233.38 K | 4.13 M |
| AVAV | Aerovironment Inc | 34.50 | 6.14 B | 1.65 | 5.02 | 236.38 K | 8.15 M |
| MIDD | Middleby Corp | 18.22 | 6.12 B | 0.2633 | 1.47 | 632.57 K | 11.53 M |
| OTEX | Open Text Cp | 6.6122 | 6.02 B | 0.0681 | 1.04 | 2.65 M | 17.52 M |
| HOMB | Home Bancshares Inc | 4.0085 | 5.98 B | 0.0463 | 1.17 | 241.56 K | 968.29 K |
| CZR | Caesars Entertainment Inc | 4.09 | 5.97 B | 0.23 | 5.96 | 44.43 K | 181.73 K |
| MKTX | Marketaxess Holdings | 8.663 | 5.81 B | 0.5706 | 7.05 | 115.25 K | 998.37 K |
| ABCB | Ameris Bancorp | 10.2395 | 5.54 B | 0.1316 | 1.3 | 15.11 K | 154.75 K |
| AUB | Atlantic Union Bancshares Corp | 13.594 | 5.53 B | 0.1807 | 1.35 | 20.66 K | 280.84 K |
| OZK | Bank Ozk | 4.1483 | 5.47 B | 0.2206 | 5.62 | 979.24 K | 4.06 M |
| MEOH | Methanex Cp | 16.1581 | 5.42 B | 0.1375 | 0.86 | 537.7 K | 8.69 M |
| CAKE | Cheesecake Fact | 12.0713 | 5.29 B | 0.223 | 1.88 | 1.82 M | 21.92 M |
| RUSHA | Rush Entpr Cl A | 5.28 | 5.26 B | 0.1035 | 2 | 573.15 K | 3.03 M |
| MMSI | Merit Medical Sys | 15.648 | 5.19 B | 0.144 | 0.93 | 416.82 K | 6.52 M |
| POWL | Powell Inds Inc | 31.9788 | 5.17 B | 0.1741 | 0.55 | 56.92 K | 1.82 M |
| CACC | Credit Acceptance | 17.30 | 5.1 B | 0.43 | 2.55 | 23.06 K | 398.9 K |
| PSMT | Pricesmart Inc | 16.7621 | 5.09 B | 0.095 | 0.57 | 163.37 K | 2.74 M |
| JSM | SLM Cp 6% Sr Nt | 4.2594 | 5 B | 0.0697 | 1.66 | 6 K | 25.56 K |
| LSTR | Landstar System | 39.7033 | 4.99 B | 0.5223 | 1.33 | 563.69 K | 22.38 M |
| SLMBP | SLM Cp Srs B Pfd | 14.6204 | 4.73 B | 0.3803 | 2.67 | 1.9 K | 27.78 K |
| TFSL | Tfs Financial Corp | 5.9864 | 4.57 B | 0.0682 | 1.15 | 457.06 K | 2.74 M |
| IONS | Ionis Pharmaceuticals | 17.99 | 4.54 B | 0.30 | 1.7 | 836.5 K | 15.05 M |
| CIGI | Colliers Intl Grp IN | 9.2844 | 4.53 B | 0.0675 | 0.73 | 44.74 K | 415.37 K |
| FULT | Fulton Financial Cor | 6.3626 | 4.51 B | 0.2749 | 4.52 | 1.16 M | 7.41 M |
| UCB | United Community Banks, Inc. | 46.5626 | 4.46 B | 2.5851 | 5.88 | 222.68 K | 10.37 M |
| CAR | Avis Budget Group | 7.8764 | 4.44 B | 0.2945 | 3.88 | 1.27 M | 10.02 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 28.6553 | 1.27 T | 0.1528 | 0.54 | 4.43 M | 126.83 M |
| JPM | JP Morgan Chase & Company | 25.6786 | 910.4 B | 0.4656 | 1.85 | 28.79 M | 739.25 M |
| XOM | Exxon Mobil Corporation | 44.9249 | 692.57 B | 0.4031 | 0.91 | 27.02 M | 1.21 B |
| CVX | Chevron Corp | 41.9569 | 422.1 B | 0.4436 | 1.07 | 10.76 M | 451.39 M |
| PG | Procter & Gamble Company | 45.2046 | 389.46 B | 0.6013 | 1.35 | 10.43 M | 471.66 M |
| UNH | Unitedhealth Group Inc | 23.1231 | 363.01 B | 0.3117 | 1.37 | 5.11 M | 118.19 M |
| MRK | Merck & Company | 17.9243 | 362.27 B | 0.1138 | 0.64 | 9.46 M | 169.52 M |
| BAC | Bank of America Corporation | 24.7299 | 348.53 B | 0.7278 | 3.03 | 71.78 M | 1.78 B |
| HD | Home Depot | 18.9352 | 347.46 B | 0.8135 | 4.49 | 39.06 M | 739.55 M |
| MS | Morgan Stanley | 28.5597 | 296.05 B | 0.5892 | 2.11 | 12.35 M | 352.73 M |
| RY | Royal Bank of Canada | 23.3108 | 280.54 B | 0.5042 | 2.21 | 937.1 K | 21.84 M |
| SAP | SAP Ag ADR | 41.1776 | 270.15 B | 0.4418 | 1.08 | 1.56 M | 64.25 M |
| RTX | Raytheon Technologies | 28.1925 | 267.68 B | 0.527 | 1.9 | 9.25 M | 260.7 M |
| GS | Goldman Sachs Group | 123.9312 | 263.51 B | 1.6933 | 1.39 | 6.67 M | 827.05 M |
| TM | Toyota Motor Corp Ltd | 60.1797 | 246.97 B | 0.8088 | 1.36 | 834.68 K | 50.23 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1378 | 244.81 B | 0.0545 | 1.33 | 3.89 M | 16.1 M |
| BAC-PL | Bank of America Corporation | 295.888 | 244.57 B | 2.9005 | 0.99 | 29.36 K | 8.69 M |
| BML-PJ | Bank of America Corporation | 4.5213 | 228.26 B | 0.0448 | 1 | 19.43 K | 87.87 K |
| BAC-PE | Bank of America Corporation | 6.1383 | 226.98 B | 0.0308 | 0.5 | 30.59 K | 187.76 K |
| AXP | American Express Company | 31.1097 | 213.28 B | 0.2129 | 0.69 | 11.75 M | 365.59 M |
| C | Citigroup Inc | 141.9472 | 205.34 B | 3.6192 | 2.62 | 6.36 M | 903.18 M |
| TD | Toronto Dominion Bank | 13.8018 | 202.17 B | 0.1512 | 1.11 | 2.43 M | 33.58 M |
| BLK | Blackrock Inc | 141.9079 | 187.87 B | 1.1849 | 0.84 | 281.02 K | 39.88 M |
| WFC-PL | Wells Fargo & Company | 324.682 | 183.8 B | 6.9465 | 2.19 | 53.2 K | 17.27 M |
| SAN | Banco Santander ADR | 5.6721 | 174.89 B | 0.069 | 1.23 | 1.34 M | 7.61 M |
| TJX | TJX Companies | 7.2785 | 149.57 B | 0.091 | 1.27 | 30.99 M | 225.57 M |
| T | American Telephone and Telegraph Inc. | 8.0289 | 149.42 B | 0.0421 | 0.53 | 19.54 M | 156.85 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.2406 | 142.56 B | 0.0832 | 1.35 | 802.58 K | 5.01 M |
| SPGI | S&P Global Inc | 33.0284 | 135.82 B | 0.6733 | 2.08 | 2.08 M | 68.56 M |
| MDT | Medtronic Inc | 35.7485 | 129.18 B | 0.2593 | 0.73 | 4.6 M | 164.38 M |
| LOW | Lowe's Companies | 19.4247 | 127.62 B | 0.2764 | 1.44 | 21.03 M | 408.44 M |
| PLD | Prologis Inc | 27.1587 | 124.99 B | 1.0401 | 3.98 | 1.82 M | 49.52 M |
| BMO | Bank of Montreal | 20.2387 | 120.2 B | 0.5702 | 2.9 | 481.6 K | 9.75 M |
| BP | BP Plc ADR | 20.8561 | 118.02 B | 0.1647 | 0.8 | 7.46 M | 155.66 M |
| COF | Capital One Financial Corp | 34.0476 | 116.46 B | 0.5518 | 1.65 | 8.82 M | 300.43 M |
| BNS | Bank of Nova Scotia | 19.6242 | 112.94 B | 0.2795 | 1.44 | 564.2 K | 11.07 M |
| SO | Southern Company | 17.3436 | 107.66 B | 0.1568 | 0.91 | 5.36 M | 93.02 M |
| CM | Canadian Imperial Bank of Commerce | 10.742 | 105.36 B | 0.165 | 1.56 | 815 K | 8.75 M |
| VLO | Valero Energy Corp | 19.859 | 104.57 B | 0.9881 | 5.24 | 15.8 M | 313.79 M |
| ICE | Intercontinental Exchange | 15.8364 | 99.4 B | 0.14 | 0.89 | 16.34 M | 258.76 M |
| USB | U.S. Bancorp | 19.3107 | 94.22 B | 0.3399 | 1.79 | 21.93 M | 423.45 M |
| UPS | United Parcel Service | 36.1592 | 93.99 B | 0.3525 | 0.98 | 5.34 M | 193.17 M |
| ELV | Elevance Health Inc | 41.9371 | 92.88 B | 0.421 | 1.01 | 1.85 M | 77.53 M |
| PNC | PNC Bank | 45.3052 | 91.67 B | 0.4156 | 0.93 | 3.31 M | 149.87 M |
| SPG | Simon Property Group | 42.9591 | 88.68 B | 0.9254 | 2.2 | 2.08 M | 89.33 M |
| RCL | Royal Caribbean Cruises Ltd | 24.106 | 86.12 B | 0.6044 | 2.57 | 2.84 M | 68.37 M |
| SHW | Sherwin-Williams Company | 16.7308 | 84.89 B | 0.3081 | 1.88 | 4.38 M | 73.29 M |
| MFC | Manulife Financial Corp | 17.1006 | 72.55 B | 0.332 | 1.98 | 1.47 M | 25.07 M |
| AJG | Arthur J. Gallagher & Company | 16.7544 | 71.1 B | 0.2213 | 1.34 | 542.1 K | 9.08 M |
| DLR | Digital Realty Trust | 23.1408 | 70.63 B | 0.5426 | 2.4 | 597.9 K | 13.84 M |
| DB | Deutsche Bank Ag | 50.9187 | 67.95 B | 0.6556 | 1.3 | 1.09 M | 55.73 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.2324 | 67.48 B | 0.3375 | 3.1 | 9.88 K | 111.03 K |
| GS-PD | The Goldman Sachs Group Inc | 6.3448 | 66.88 B | 0.0599 | 0.95 | 20.28 K | 128.7 K |
| MS-PA | Morgan Stanley | 6.936 | 66.67 B | 0.0981 | 1.43 | 6.59 K | 45.69 K |
| ALL | Allstate Corp | 30.0214 | 65.99 B | 0.2242 | 0.75 | 4.12 M | 123.55 M |
| AFL | Aflac Inc | 18.7812 | 62.7 B | 0.1458 | 0.78 | 9.63 M | 180.96 M |
| PSA | Public Storage | 47.6426 | 62.28 B | 0.286 | 0.6 | 1.49 M | 70.98 M |
| NWG | Natwest Group Plc ADR | 51.4629 | 62.06 B | 0.5875 | 1.15 | 50 K | 2.57 M |
| TFC | Truist Financial Corp | 16.2154 | 59.79 B | 0.1821 | 1.14 | 9.4 M | 152.35 M |
| O | Realty Income Corp | 10.5309 | 56.52 B | 0.188 | 1.82 | 628.18 K | 6.62 M |
| NKE | Nike Inc | 12.8137 | 56.09 B | 0.1511 | 1.19 | 12.37 M | 158.49 M |
| AME | Amtek Inc | 19.1022 | 55.27 B | 0.1267 | 0.67 | 1.61 M | 30.67 M |
| AZO | Autozone | 141.13 | 52.34 B | 2.82 | 2.04 | 1.08 M | 152.24 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 38.6609 | 50.93 B | 0.7806 | 2.06 | 7.25 M | 280.25 M |
| VMRK | Vivmark Residential | 19.342 | 49.47 B | 0.6052 | 3.23 | 3.32 M | 64.23 M |
| WCN | Waste Connections Inc | 10.8031 | 48.53 B | 0.0563 | 0.52 | 1.78 M | 19.27 M |
| VTR | Ventas Inc | 23.5367 | 47.41 B | 0.2372 | 1.02 | 1.02 M | 24.03 M |
| STT | State Street Corp | 46.5294 | 47.26 B | 0.4439 | 0.96 | 4.4 M | 204.93 M |
| SPG-PJ | Simon Property Group Inc | 23.0422 | 45.22 B | 0.4651 | 2.06 | 200 | 4.61 K |
| AMP | Ameriprise Financial Services | 31.4301 | 44.58 B | 0.4943 | 1.6 | 2.55 M | 80.14 M |
| HMC | Honda Motor Company ADR | 17.463 | 43.51 B | 0.772 | 4.63 | 1.06 M | 18.44 M |
| AIG | American International Group | 282.1857 | 42.81 B | 10.4976 | 3.86 | 1.39 M | 391.83 M |
| PRU | Prudential Financial Inc | 40.6141 | 41.99 B | 1.0523 | 2.66 | 6.6 M | 268.01 M |
| LYV | Live Nation Entertainment | 16.17 | 41.97 B | 0.14 | 0.87 | 1.09 M | 17.58 M |
| CIEN | Ciena Corp | 17.43 | 41.69 B | 0.19 | 1.1 | 4.51 M | 78.61 M |
| SLF | Sun Life Financial Inc | 17.9755 | 40.48 B | 0.3169 | 1.79 | 473.8 K | 8.52 M |
| EL | Estee Lauder Companies | 20.1154 | 40.04 B | 0.3617 | 1.83 | 3.04 M | 61.1 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.5535 | 39.61 B | 0.0531 | 0.82 | 8.2 K | 53.74 K |
| SKYD | Skydance Corporation | 11.4678 | 38.27 B | 0.1858 | 1.65 | 5.59 M | 64.07 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.8177 | 38.08 B | 0.0861 | 0.73 | 473.88 K | 5.6 M |
| SYY | Sysco Corp | 19.1101 | 37.53 B | 0.1598 | 0.84 | 4.09 M | 78.15 M |
| MLM | Martin Marietta Materials | 95.2814 | 36.79 B | 2.9605 | 3.21 | 406.92 K | 38.77 M |
| VMC | Vulcan Materials Company | 63.1718 | 35.96 B | 1.2973 | 2.1 | 1.52 M | 95.73 M |
| EXR | Extra Space Storage Inc | 8.2687 | 34.51 B | 0.1388 | 1.71 | 651.1 K | 5.38 M |
| CLS | Celestica Inc | 8.29 | 32.04 B | 0.25 | 3.11 | 1.29 M | 10.72 M |
| MTB | M&T Bank Corp | 43.3286 | 31.58 B | 0.3941 | 0.92 | 1.12 M | 48.68 M |
| FTS | Fortis Inc | 12.3069 | 30.53 B | 0.185 | 1.53 | 500 | 6.15 K |
| LH | Laboratory Corp of America Holdings | 60.8458 | 30.23 B | 0.4256 | 0.7 | 704.4 K | 42.86 M |
| WSM | Williams-Sonoma | 5.9349 | 29.49 B | 0.0393 | 0.67 | 3.75 M | 22.26 M |
| DOV | Dover Corp | 29.3555 | 27.86 B | 0.2192 | 0.75 | 1.82 M | 53.54 M |
| PPG | PPG Industries | 22.9785 | 27.03 B | 0.4958 | 2.21 | 4.69 M | 107.83 M |
| AER | Aercap Holdings N.V. | 12.9731 | 26.73 B | 0.3098 | 2.45 | 280.8 K | 3.64 M |
| CHD | Church & Dwight Company | 12.5776 | 26.37 B | 0.1924 | 1.55 | 2.1 M | 26.41 M |
| STE | Steris Corp | 28.1929 | 24.71 B | 0.6316 | 2.29 | 585.6 K | 16.51 M |
| STZ | Constellation Brands Inc | 18.1232 | 24.47 B | 0.1098 | 0.61 | 1.4 M | 25.42 M |
| BRO | Brown & Brown | 8.714 | 23.4 B | 0.214 | 2.52 | 1.97 M | 17.2 M |
| GPN | Global Payments Inc | 22.8313 | 23.34 B | 0.2998 | 1.33 | 1.14 M | 25.93 M |
| RL | Ralph Lauren Corp | 58.6552 | 23.28 B | 0.4829 | 0.83 | 2.46 M | 144.06 M |
| THC | Tenet Healthcare Corp | 25.76 | 22.83 B | 1.44 | 5.92 | 3.99 M | 102.73 M |
| KEY | Keycorp | 7.4022 | 22.52 B | 0.064 | 0.87 | 8.8 M | 65.16 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| QEC | Questerre Energy Corp | 3.4139 | 0.793 | 30.26 | 6.57 M | 22.42 M | |
| TVE | Tamarack Valley Energy Ltd | 3.6442 | 0.6768 | 22.81 | 833 | 3.04 K | |
| TLO | Talon Metals Corp | 4.9148 | 0.6826 | 16.13 | 1.03 K | 5.06 K | |
| FRX | Fennec Pharmaceuticals Inc | 8.64 | 0.54 | 6.67 | 61 | 527.04 | |
| SOIL | Saturn Oil and Gas Inc | 3.80 | 0.20 | 5.56 | 1.3 K | 4.94 K | |
| CAS | Cascades Inc | 4.1277 | 0.1991 | 5.07 | 159.34 K | 657.7 K | |
| CFP | Canfor Corp | 11.06 | 0.49 | 4.64 | 246.9 K | 2.73 M | |
| BBD-B | Bombardier Inc Series B | 179.3758 | 7.6875 | 4.48 | 545.91 K | 97.92 M | |
| DSG | Descartes Sys | 3.72 | 0.15 | 4.2 | 199.17 K | 740.93 K | |
| BBD-A | Bombardier Inc | 211.25 | 8.25 | 4.06 | 59.79 K | 12.63 M | |
| POW | Power Corp of Canada Sv | 13.9895 | 0.4994 | 3.7 | 4.26 M | 59.53 M | |
| IGM | Igm Financial Inc | 17.0603 | 0.606 | 3.68 | 318.67 K | 5.44 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.1906 | 0.1453 | 3.59 | 6.5 K | 27.24 K | |
| GDL | Goodfellow Inc | 3.4175 | 0.1176 | 3.56 | 300 | 1.03 K | |
| CTC | Canadian Tire Corp Ltd | 45.9492 | 1.4514 | 3.26 | 790 | 36.3 K | |
| GFP | Greenfirst Forest Products Inc | 7.7193 | 0.2339 | 3.12 | 363 | 2.8 K | |
| GWO | Great-West Lifeco Inc | 13.6804 | 0.3792 | 2.85 | 257.89 K | 3.53 M | |
| TAL | Petrotal Corp | 159.1445 | 4.3012 | 2.78 | 2.7 K | 430.17 K | |
| BMO | Bank of Montreal | 20.7354 | 0.5518 | 2.73 | 2.38 M | 49.33 M | |
| MFI | Maple Leaf Foods | 4.9912 | 0.1323 | 2.72 | 378.18 K | 1.89 M | |
| ERD | Erdene Resource Development Corp | 4.80 | 0.12 | 2.56 | 7.67 K | 36.8 K | |
| ELEF | Silver Elephant Mining Corp | 27.7827 | 0.6615 | 2.44 | 782 | 21.73 K | |
| DPM | Dundee Precious Metals Inc | 4.8214 | 0.1139 | 2.42 | 18.48 K | 89.08 K | |
| SAP | Saputo Inc | 9.8666 | 0.2301 | 2.39 | 826.6 K | 8.16 M | |
| EIF | Exchange Income Corp | 3.0428 | 0.0707 | 2.38 | 200 | 608.56 | |
| GIB-A | CGI Inc | 10.9005 | 0.2478 | 2.33 | 1.11 M | 12.07 M | |
| GBT | Bmtc Group Inc | 6.8185 | 0.1509 | 2.26 | 100 | 681.85 | |
| LB | Laurentian Bank | 16.9114 | 0.3544 | 2.14 | 84.63 K | 1.43 M | |
| RY | Royal Bank of Canada | 24.836 | 0.4903 | 2.01 | 5.46 M | 135.49 M | |
| PWF-PH | Power Financial Corp Pref H | 8.5217 | 0.1616 | 1.93 | 23.95 K | 204.09 K | |
| IFC | Intact Financial Corp | 25.3736 | 0.4758 | 1.91 | 198 K | 5.02 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.6423 | 0.1153 | 1.77 | 6.2 K | 41.18 K | |
| NA | National Bank of Canada | 12.3758 | 0.214 | 1.76 | 2.59 M | 32.06 M | |
| MFC | Manulife Fin | 18.3614 | 0.3162 | 1.75 | 2.77 M | 50.83 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.8358 | 0.1157 | 1.72 | 2.5 K | 17.09 K | |
| FTT | Finning Intl | 14.5889 | 0.2407 | 1.68 | 1.39 M | 20.34 M | |
| PBH | Premium Brands Holdings Corp | 5.1171 | 0.0828 | 1.64 | 34.21 K | 175.06 K | |
| CVG | Clairvest Group | 11.2648 | 0.1802 | 1.63 | 47.88 K | 539.36 K | |
| WN | George Weston Limited | 11.4146 | 0.178 | 1.58 | 411.02 K | 4.69 M | |
| REI-UN | RioCan Real Estate Investment Trust | 7.4936 | 0.1149 | 1.56 | 243.75 K | 1.83 M | |
| CLS | Celestica Inc Sv | 8.75 | 0.13 | 1.51 | 1.71 M | 14.99 M | |
| L | Loblaw CO | 4.1293 | 0.0611 | 1.5 | 1.69 M | 6.97 M | |
| LNF | Leons Furniture | 6.1921 | 0.0871 | 1.43 | 8.26 K | 51.15 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.6043 | 0.0986 | 1.31 | 38.96 K | 296.29 K | |
| BHC | Bausch Health Companies Inc | 10.1046 | 0.1307 | 1.31 | 964.87 K | 9.75 M | |
| TGO | Terago Inc | 4.71 | 0.06 | 1.29 | 300 | 1.41 K | |
| SLF | Sun Life Financial Inc | 19.0535 | 0.2329 | 1.24 | 1.81 M | 34.49 M | |
| SJ | Stella Jones Inc | 6.0165 | 0.0719 | 1.21 | 4.8 K | 28.88 K | |
| BNS | Bank of Nova Scotia | 20.8411 | 0.2452 | 1.19 | 3.48 M | 72.59 M | |
| EMP-A | Empire Company Limited | 11.6005 | 0.136 | 1.19 | 441.6 K | 5.12 M | |
| BBD-PC | Bombardier Inc Pref C | 4.939 | 0.0561 | 1.15 | 10.41 K | 51.41 K | |
| BNE | Bonterra Energy Corp | 16.0928 | 0.1788 | 1.12 | 19.1 K | 307.4 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.7619 | 0.0849 | 1.11 | 1.95 K | 15.14 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.5574 | 0.3467 | 1.08 | 703.4 K | 22.9 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.8617 | 0.0811 | 1.04 | 14.42 K | 113.39 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.1319 | 0.0804 | 1 | 1.52 K | 12.4 K | |
| OTEX | Open Text Corp | 7.2212 | 0.071 | 0.99 | 1.09 M | 7.86 M | |
| PIF | Polaris Infrastructure Inc | 1103.8778 | 9.5989 | 0.88 | 2 | 2.21 K | |
| CM | Canadian Imperial Bank of Commerce | 13.2583 | 0.1115 | 0.85 | 3.48 M | 46.18 M | |
| LFE | Canadian Life Companies Split Corp | 4.6876 | 0.0393 | 0.85 | 4.16 K | 19.51 K | |
| TD | Toronto-Dominion Bank | 15.3514 | 0.1285 | 0.84 | 6.02 M | 92.41 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.1542 | 0.0422 | 0.83 | 2.86 K | 14.72 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.7741 | 0.0628 | 0.81 | 10 K | 77.74 K | |
| PIC-PA | Premium Income Corp Pref A | 5.0504 | 0.0405 | 0.81 | 12.35 K | 62.37 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.0572 | 0.0638 | 0.8 | 8.3 K | 66.92 K | |
| NPI | Northland Power Inc | 4.0354 | 0.0312 | 0.78 | 42.76 K | 172.55 K | |
| CJR-B | Corus Entertainment Inc | 7.8634 | 0.0602 | 0.77 | 120.1 K | 944.39 K | |
| CORS | Corus Entertainment Holdings Inc. | 3934.082 | 30.0925 | 0.77 | 240 | 944.18 K | |
| KEY | Keyera Corp | 3.6138 | 0.0253 | 0.71 | 175.7 K | 634.94 K | |
| BN-PN | Brookfield Corporation | 6.0559 | 0.0422 | 0.7 | 11.98 K | 72.57 K | |
| PTM | Platinum Group Metals Ltd | 290.00 | 2.00 | 0.69 | 215 | 62.35 K | |
| PGIC | Premium Global Income Split Corp | 116.3209 | 0.7691 | 0.67 | 193 | 22.45 K | |
| CAE | Cae Inc | 9.1693 | 0.0562 | 0.62 | 1.19 M | 10.89 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.81 | 0.0213 | 0.56 | 2.32 K | 8.85 K | |
| BN-PC | Brookfield Corporation | 7.8301 | 0.0416 | 0.53 | 331 | 2.59 K | |
| ET | Evertz Technologies Ltd | 4.3796 | 0.0229 | 0.53 | 18.3 K | 80.15 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 41.3263 | 42.77 B | 0.2883 | 0.7 | 1.09 M | 44.99 M |
| BRDCY | Bridgestone Corporation | 5.2423 | 33.02 B | 0.295 | 5.96 | 10.52 K | 55.15 K |
| GAMI | GAMCO Investors Inc | 19.1234 | 536.94 M | 0.9127 | 5.01 | 314.02 K | 6.01 M |
| PLPL | Plandaí Biotechnology Inc | 20.00 | 4.49 M | 2.00 | 11.11 | 8 | 160 |
| SEII | Sharing Economy International Inc | 19200.0195 | 645.17 K | 600.00 | 3.23 | 1 | 19.2 K |
| ERHE | ERHC Energy Inc | 36.50 | 575.89 K | 0.50 | 1.39 | 80.81 K | 2.95 M |
| BLFE | BioLife Sciences Inc | 41.251 | 318.35 K | 3.7501 | 10 | 8 | 330.01 |
| REDFY | Rediff.com India Limited | 5.96 | 97.36 K | 0.04 | 0.68 | 52.94 K | 315.5 K |
| RGGI | Resgreen Group International Inc | 3300.00 | 48.75 K | 50.00 | 1.54 | 17 | 56.1 K |
| CGNH | CardioGenics Holdings Inc | 4.00 | 9.61 K | 0.40 | 11.11 | 22.45 K | 89.8 K |
| CBRI | CMTSU Liquidation Inc | 8.80 | 8.16 K | 0.42 | 5.01 | 1.33 M | 11.7 M |
| STTO | SITO Mobile Ltd. | 38.40 | 5.13 K | 0.40 | 1.05 | 2 | 76.8 |
| EVKG | Ever-Glory International Group Inc. | 3.65 | 2.92 K | 0.05 | 1.39 | 6.8 K | 24.82 K |
| TXIC | Tongxin International Ltd | 6.05 | 1.23 K | 0.05 | 0.83 | 26.9 K | 162.72 K |
| DOMR | Dominion Resources Black Warrior Trust | 12.2243 | 785 | 0.6212 | 5.35 | 27.75 K | 339.16 K |
| SPDC | Speed Commerce Inc | 25.92 | 603 | 0.64 | 2.53 | 1.29 K | 33.44 K |
| YVRLF | Liquid Media Group Ltd. | 63.00 | 482 | 2.00 | 3.28 | 88 | 5.54 K |
| PARD | Poniard Pharmaceuticals Inc | 194.00 | 149 | 2.00 | 1.04 | 1.94 K | 376.55 K |
| PEHD | Perigee Holdings Inc. | 920.00 | 130 | 108.00 | 13.3 | 539 | 495.88 K |
| SMAA | SMA Alliance Inc | 4.30 | 2.30 | 115 | 230 | 989 | |
| FONU | FonU2 Inc | 200.00 | 40.00 | 25 | 1 | 200 | |
| ASFX | American Scientific Resources Incorporated | 3.60 | 0.40 | 12.5 | 2.84 M | 10.22 M | |
| CBKCQ | Christopher & Banks Corporation | 9.0223 | 0.1313 | 1.48 | 275.13 K | 2.48 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| YNV | Ynvisible Interactive Inc | 38.40 | 9.60 | 33.33 | 42 | 1.61 K | |
| IMR | iMetal Resources Inc | 375.00 | 75.00 | 25 | 4 | 1.5 K | |
| CIO | Central Iron Ore Limited | 4.80 | 0.90 | 23.08 | 5.54 K | 26.59 K | |
| TWO | T2 Metals Corp. | 5.50 | 1.00 | 22.22 | 150 | 825 | |
| PLY | Playfair Mining Ltd | 5.40 | 0.90 | 20 | 577 | 3.12 K | |
| SEVA | Seva Mining Corp. | 16.80 | 2.80 | 20 | 179 | 3.01 K | |
| KIP | Kiplin Metals Inc | 494.10 | 81.00 | 19.61 | 545 K | 269.28 M | |
| KNG | Kingsmen Resources Ltd | 4.48 | 0.64 | 16.67 | 4.12 K | 18.48 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 63.00 | 9.00 | 16.67 | 60 K | 3.78 M | |
| GAMA | Gamma Resources Ltd. | 6.16 | 0.84 | 15.79 | 2.5 K | 15.4 K | |
| RMO | Rainy Mountain Royalty Corp | 16.00 | 2.00 | 14.29 | 305 | 4.88 K | |
| GR | Great Atlantic Resources Corp | 16.00 | 2.00 | 14.29 | 135 | 2.16 K | |
| JSPX | JasperX Technologies Inc. | 250.00 | 30.00 | 13.64 | 136 | 34 K | |
| BM | BC Moly Ltd. | 4.20 | 0.40 | 10.53 | 2.9 K | 12.18 K | |
| XIM | Ximen Mining Corp | 13.75 | 1.25 | 10 | 87 K | 1.2 M | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | 1.50 | 8.11 | 26.55 K | 531 K | |
| REVX | Rev Exploration Corp. | 14.00 | 1.00 | 7.69 | 620 | 8.68 K | |
| SMN | Sun Summit Minerals Corp | 20.25 | 1.35 | 7.14 | 44 | 891 | |
| VMY-H | Voice Mobility International Inc | 6.00 | 0.375 | 6.67 | 4.8 K | 28.8 K | |
| EGT | Eguana Technologies Inc | 19.00 | 1.00 | 5.56 | 3.41 K | 64.87 K | |
| MYID | Killi Ltd | 279.018 | 13.951 | 5.26 | 357 K | 99.61 M | |
| AIR | Clean Air Metals Inc | 4.20 | 0.20 | 5 | 191 | 802.2 | |
| DAR | Darelle Online Solutions Inc | 5.04 | 0.24 | 5 | 1 K | 5.04 K | |
| ANDC | Andina Copper Corporation | 38.125 | 1.25 | 3.39 | 132 | 5.03 K | |
| SLG | PetroTal Corp | 29.4907 | 0.797 | 2.78 | 270.3 K | 7.97 M | |
| VLI | Vision Lithium Inc | 8.00 | 0.20 | 2.56 | 12.43 K | 99.44 K | |
| SILV | Silver Valley Metals Corp. | 8.505 | 0.135 | 1.61 | 8.8 K | 74.84 K | |
| GBU | Gabriel Resources Ltd | 22.20 | 0.20 | 0.91 | 676.1 K | 15.01 M | |
| FP | FP Newspapers Inc | 3.3322 | 0.0166 | 0.5 | 45.42 K | 151.34 K |