Gainer Valuations for 16 September 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 16 September 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1212.2399 | 3.55 B | 22.1986 | 1.87 | 4.5 K | 5.46 M |
| NHC | National Healthcare Corp | 29.7645 | 3.3 B | 1.3529 | 4.76 | 25.9 K | 770.9 K |
| PRK | Park National Corp | 29.3854 | 3.19 B | 2.5141 | 9.36 | 120.5 K | 3.54 M |
| NOG | Northern Oil and Gas | 57.0683 | 2.64 B | 2.7522 | 5.07 | 51.39 K | 2.93 M |
| TMP | Tompkinstrustco | 25.7277 | 1.44 B | 1.4281 | 5.88 | 36.08 K | 928.26 K |
| NAK | Northern Dynasty Minerals | 4.59 | 339.25 M | 0.15 | 3.38 | 273.26 K | 1.25 M |
| PLX | Protalix Biotherapeutics | 25.00 | 238.49 M | 2.80 | 12.61 | 7.95 K | 198.85 K |
| ARMP | Armata Pharmaceuticals Inc | 4200.00 | 138.32 M | 70.00 | 1.69 | 4 | 16.8 K |
| SIF | Sifco Industries | 8.2089 | 126.01 M | 0.123 | 1.52 | 3.5 K | 28.73 K |
| OPHC | Optimumbank Hlds | 1002.3532 | 113.17 M | 88.3532 | 9.67 | 30 | 30.07 K |
| STXS | Stereotaxis Inc | 65.5033 | 85.17 M | 4.8799 | 8.05 | 29.78 K | 1.95 M |
| WYY | Widepoint Corp | 4.50 | 60.29 M | 0.70 | 18.42 | 6.2 K | 27.89 K |
| FSP | Franklin Street Properties | 4.8579 | 43.84 M | 0.6669 | 15.91 | 797 K | 3.87 M |
| AGIG | AGIG | 760.6091 | 36 M | 98.843 | 14.94 | 941 | 715.73 K |
| REED | Reed's, Inc. | 659.8815 | 24.07 M | 31.6974 | 5.05 | 36 | 23.76 K |
| MXC | Mexco Energy Corp | 20.2058 | 23.15 M | 0.1842 | 0.92 | 16.8 K | 339.46 K |
| CVM | Cel-Sci Corp | 4350.00 | 20.93 M | 225.00 | 5.45 | 19 | 82.65 K |
| BRN | Barnwell Industries | 9.1722 | 12.31 M | 0.8851 | 10.68 | 21.48 K | 196.98 K |
| CVR | Chicago Rivet & Machine Company | 11.4968 | 9.52 M | 0.0587 | 0.51 | 1.2 K | 13.8 K |
| OPTT | Ocean Power Tech Inc | 1359.98 | 6.16 M | 57.98 | 4.45 | 30.33 K | 41.25 M |
| TPHS | Trinity Pl Hlds Inc | 16.4613 | 1.93 M | 0.5079 | 3.18 | 38.24 K | 629.51 K |
| IPB | Merrill Lynch & Company | 6.0533 | 0.2824 | 4.89 | 4.6 K | 27.85 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 48.60 | 97.61 M | 2.70 | 5.88 | 596 | 28.97 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GC | Gold | 846.60 | 70.10 | 9.03 | 26 | 22.01 K |
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5030.8198 | 5.72 T | 73.5601 | 1.48 | 40.82 M | 205.38 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.9934 | 3.67 T | 0.225 | 2.09 | 279.35 M | 3.07 B |
| GOOG | Alphabet Inc Class C | 10.9421 | 3.63 T | 0.2241 | 2.09 | 280.68 M | 3.07 B |
| AMZN | Amazon.com Inc | 3.9365 | 2.89 T | 0.0695 | 1.8 | 261.94 M | 1.03 B |
| WMT | Walmart Inc. | 14.3797 | 1 T | 0.118 | 0.83 | 100.17 M | 1.44 B |
| AMD | Advanced Micro Devices | 5.26 | 959.94 B | 0.08 | 1.54 | 24.72 M | 130.03 M |
| ASML | ASML Holding N.V. ADR | 18.9395 | 577.02 B | 0.7819 | 4.31 | 4.06 M | 76.83 M |
| CSCO | Cisco Systems Inc | 14.6741 | 402.18 B | 0.2703 | 1.88 | 81.07 M | 1.19 B |
| INTC | Intel Corp | 12.0935 | 325.28 B | 0.0745 | 0.62 | 103.76 M | 1.25 B |
| AMAT | Applied Materials | 12.4163 | 302.32 B | 0.1501 | 1.22 | 30.66 M | 380.7 M |
| TXN | Texas Instruments | 14.2938 | 285.68 B | 0.4303 | 3.1 | 30.29 M | 432.89 M |
| AMGN | Amgen Inc | 44.5689 | 252.64 B | 2.5027 | 5.95 | 39.12 M | 1.74 B |
| LIN | Linde Plc | 61.1507 | 239.87 B | 1.1001 | 1.83 | 2.67 M | 162.99 M |
| GILD | Gilead Sciences Inc | 17.212 | 208.31 B | 0.6908 | 4.18 | 28.3 M | 487.12 M |
| KLAC | K L A-Tencor Corp | 18.0482 | 204.96 B | 0.4096 | 2.32 | 5.42 M | 97.76 M |
| ADI | Analog Devices | 17.3683 | 198.33 B | 0.0987 | 0.57 | 7.16 M | 124.4 M |
| PEP | Pepsico Inc | 43.0827 | 193.86 B | 0.3719 | 0.87 | 11.41 M | 491.61 M |
| QCOM | Qualcomm Inc | 31.1547 | 189.54 B | 0.7152 | 2.35 | 31.3 M | 975.09 M |
| ISRG | Intuitive Surg Inc | 30.8633 | 155.4 B | 0.90 | 3 | 5.54 M | 170.95 M |
| VRTX | Vertex Pharmaceutic | 28.15 | 137.57 B | 1.62 | 6.11 | 2.61 M | 73.61 M |
| SBUX | Starbucks Corporation | 6.4102 | 122.29 B | 0.3799 | 6.3 | 43.64 M | 279.73 M |
| BKNG | Booking Holdings Inc | 3.2733 | 119.88 B | 0.1842 | 5.96 | 60.55 M | 198.21 M |
| CME | CME Group Inc | 34.5086 | 112.93 B | 0.7458 | 2.21 | 8.06 M | 278.14 M |
| MAR | Marriot International | 22.295 | 109.35 B | 0.4715 | 2.16 | 6.03 M | 134.48 M |
| EQIX | Equinix Inc | 55.3385 | 106.19 B | 1.9365 | 3.63 | 1.13 M | 62.28 M |
| REGN | Regeneron Pharmaceuticals | 21.4948 | 98.4 B | 1.182 | 5.82 | 578.7 K | 12.44 M |
| CDNS | Cadence Design Systems, Inc. | 7.65 | 91.46 B | 0.05 | 0.66 | 6.18 M | 47.26 M |
| CTAS | Cintas Corp | 6.4815 | 90.34 B | 0.1529 | 2.42 | 9.82 M | 63.65 M |
| SNPS | Synopsys Inc | 20.27 | 88.67 B | 0.21 | 1.05 | 1.78 M | 36.15 M |
| MDLZ | Mondelez Intl Inc | 21.2837 | 84.25 B | 0.2538 | 1.21 | 16.4 M | 349.03 M |
| NTES | Netease Inc ADR | 3.4526 | 78.52 B | 0.0373 | 1.09 | 5.69 M | 19.64 M |
| ROST | Ross Stores Inc | 8.2487 | 76.1 B | 0.27 | 3.38 | 15.54 M | 128.22 M |
| MELI | MercadoLibre Inc | 25.1164 | 74.78 B | 0.3779 | 1.53 | 1.01 M | 25.29 M |
| FAST | Fastenal Company | 4.47 | 63.73 B | 0.212 | 4.98 | 32.77 M | 146.49 M |
| PCAR | Paccar Inc | 16.0671 | 55.98 B | 0.5055 | 3.25 | 8.74 M | 140.41 M |
| GRMN | Garmin Ltd | 18.6117 | 55.15 B | 0.871 | 4.91 | 2.99 M | 55.6 M |
| IDXX | Idexx Laboratories | 28.68 | 54.99 B | 0.765 | 2.74 | 1.09 M | 31.34 M |
| EBAY | Ebay Inc | 8.5152 | 52.74 B | 0.3023 | 3.68 | 51.85 M | 441.52 M |
| XEL | XCEL Energy Inc | 11.1058 | 52.31 B | 0.2288 | 2.1 | 4.99 M | 55.36 M |
| FITB | Fifth Third Bancorp | 9.3417 | 48.71 B | 0.8102 | 9.5 | 20.96 M | 195.83 M |
| BKR | Baker Hughes A Ge Co. Cl A | 31.1126 | 48.52 B | 1.1744 | 3.92 | 10.04 M | 312.32 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.5855 | 47.36 B | 0.4996 | 2.92 | 488.3 K | 8.59 M |
| ROP | Roper Industries | 52.7188 | 47.33 B | 1.2782 | 2.48 | 907.58 K | 47.85 M |
| COHR | Coherent Inc | 19.561 | 45.71 B | 0.5085 | 2.67 | 393.6 K | 7.7 M |
| TTWO | Take-Two Interactive Software | 16.7489 | 42.44 B | 0.18 | 1.09 | 3.88 M | 65 M |
| TER | Teradyne Inc | 7.8854 | 41.18 B | 0.2853 | 3.75 | 4.02 M | 31.66 M |
| BIIB | Biogen Inc | 48.48 | 37.03 B | 1.89 | 4.06 | 4.23 M | 205.3 M |
| UAL | United Airlines Holdings Inc | 14.02 | 36.14 B | 1.66 | 13.43 | 23.06 M | 323.32 M |
| ACGL | Arch Capital Grp Ltd | 7.6864 | 35.56 B | 0.4184 | 5.76 | 10.32 M | 79.36 M |
| STLD | Steel Dynamics Inc | 14.6052 | 33.72 B | 0.9933 | 7.3 | 8.08 M | 118.07 M |
| MCHP | Microchip Technology | 8.9635 | 33.71 B | 0.2907 | 3.35 | 10.83 M | 97.09 M |
| FISV | Fiserv Inc | 12.731 | 32.72 B | 0.0742 | 0.59 | 14.74 M | 187.64 M |
| HBAN | Huntington Bcshs | 5.0559 | 31.7 B | 0.4545 | 9.88 | 11.82 M | 59.75 M |
| ILMN | Illumina Inc | 40.5691 | 31.68 B | 1.2695 | 3.23 | 2.04 M | 82.6 M |
| EXPE | Expedia Group Inc | 21.1813 | 30.97 B | 0.4487 | 2.16 | 3.05 M | 64.54 M |
| WTW | Weight Watchers International, Inc | 58.1267 | 30.32 B | 0.4905 | 0.85 | 1.11 M | 64.75 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.2543 | 29.98 B | 0.3884 | 4.94 | 2.52 M | 20.79 M |
| CINF | Cincinnati Financial | 15.6557 | 29.21 B | 0.4636 | 3.05 | 2.39 M | 37.42 M |
| ON | On Semiconductor | 7.38 | 28.7 B | 0.19 | 2.64 | 17.94 M | 132.41 M |
| CTSH | Cognizant Tech Sol | 11.4139 | 28.5 B | 0.4366 | 3.98 | 15.97 M | 182.27 M |
| ULTA | Ulta Beauty Inc | 13.7759 | 27.83 B | 0.1978 | 1.46 | 308.3 K | 4.25 M |
| CASY | Casey's General Stor | 25.2575 | 26.12 B | 0.6496 | 2.64 | 578.87 K | 14.62 M |
| FCNCA | First Citizens Bancs | 146.0263 | 25.76 B | 3.4315 | 2.41 | 23.5 K | 3.43 M |
| UTHR | United Therapeutic | 55.225 | 25.27 B | 0.405 | 0.74 | 1.16 M | 64.27 M |
| EXPD | Expeditors Intl | 29.6963 | 25.26 B | 0.5611 | 1.93 | 3.18 M | 94.37 M |
| AXON | Axon Enterprise Inc | 6.33 | 25.01 B | 0.18 | 2.93 | 2.15 M | 13.6 M |
| INCY | Incyte Corp | 9.46 | 24.81 B | 0.63 | 7.13 | 1.07 M | 10.09 M |
| PFG | Principal Financial Group Inc | 25.0709 | 23.99 B | 0.8539 | 3.53 | 6.1 M | 152.84 M |
| TROW | T Rowe Price Group | 32.5337 | 23.09 B | 2.4055 | 7.98 | 7.91 M | 257.4 M |
| RGLD | Royal Gold Inc | 27.2918 | 21.57 B | 1.8304 | 7.19 | 1.22 M | 33.16 M |
| PTC | Ptc Inc | 19.56 | 21.32 B | 0.43 | 2.25 | 2.4 M | 46.92 M |
| SWKS | Skyworks Solutions | 6.8775 | 21.17 B | 0.5211 | 8.2 | 9.66 M | 66.47 M |
| EVRG | Evergy Inc | 11.4048 | 20.35 B | 0.3717 | 3.37 | 2.24 M | 25.55 M |
| WWD | Woodward Inc | 34.6646 | 19.6 B | 1.4246 | 4.29 | 867.72 K | 30.08 M |
| LNT | Alliant Energy Corp | 8.8629 | 18.95 B | 0.0931 | 1.06 | 2.38 M | 21.14 M |
| FSLR | First Solar Inc | 214.65 | 18.52 B | 11.68 | 5.75 | 3.53 M | 757.16 M |
| NDSN | Nordson Corp | 20.2435 | 18.19 B | 0.4307 | 2.17 | 901.8 K | 18.26 M |
| EWBC | East West Bancorp | 10.0694 | 17.97 B | 1.0377 | 11.49 | 2.18 M | 21.97 M |
| HST | Host Marriott Financial Trust | 8.3257 | 17.73 B | 0.3215 | 4.02 | 17.39 M | 144.79 M |
| NBIX | Neurocrine Bioscienc | 5.43 | 17.15 B | 0.05 | 0.93 | 389.81 K | 2.12 M |
| EXEL | Exelixis Inc | 6.73 | 17.04 B | 0.34 | 5.32 | 1.34 M | 9.05 M |
| HAS | Hasbro Inc | 21.7816 | 16.99 B | 0.3658 | 1.71 | 3.27 M | 71.28 M |
| LAMR | Lamar Advertis A | 20.0782 | 16.21 B | 0.1063 | 0.53 | 2.19 M | 44 M |
| APA | Apa Corp | 78.6982 | 16.2 B | 3.2176 | 4.26 | 6.61 M | 519.81 M |
| CHRW | C.H. Robinson Ww | 37.2752 | 15.58 B | 0.3314 | 0.9 | 3.44 M | 128.04 M |
| PAAS | Pan Amer Silver Corp | 15.4722 | 15.55 B | 0.392 | 2.6 | 2.32 M | 35.85 M |
| LECO | Lincoln Elec Hld | 25.2273 | 15.41 B | 0.2947 | 1.18 | 940.8 K | 23.73 M |
| ICLR | Icon Plc | 43.29 | 15.02 B | 0.56 | 1.31 | 356.86 K | 15.45 M |
| PNFP | Pinnacle Finl Ptnrs | 24.7622 | 15.01 B | 1.3995 | 5.99 | 244.45 K | 6.05 M |
| MKSI | Mks Instruments Inc | 17.5954 | 14.98 B | 0.6887 | 4.07 | 605.4 K | 10.65 M |
| ZBRA | Zebra Technologies | 29.48 | 14.97 B | 0.90 | 3.15 | 511.89 K | 15.09 M |
| LOGI | Logitech Int S.A. | 16.0386 | 14.27 B | 0.7416 | 4.85 | 2.09 M | 33.59 M |
| REG | Regency Centers Corp | 31.9932 | 14.16 B | 1.8644 | 6.19 | 1.39 M | 44.36 M |
| ERIE | Erie Indemnity Company | 27.5533 | 14.12 B | 0.6856 | 2.55 | 177.8 K | 4.9 M |
| COKE | Coca Cola Bot Cons | 3.3027 | 13.78 B | 0.1936 | 6.23 | 295.5 K | 975.95 K |
| TRMB | Trimble Navigation | 14.715 | 12.8 B | 0.21 | 1.45 | 1.61 M | 23.67 M |
| AKAM | Akamai Technologies | 17.72 | 12.44 B | 0.72 | 4.24 | 6.63 M | 117.57 M |
| JKHY | Jack Henry & Assoc | 16.2637 | 12.34 B | 0.4205 | 2.65 | 1.61 M | 26.21 M |
| TXRH | Texas Roadhouse Inc | 7.1104 | 12.21 B | 0.2534 | 3.7 | 1.52 M | 10.83 M |
| CSGP | Costar Group Inc | 5.055 | 12.11 B | 0.072 | 1.44 | 4.84 M | 24.48 M |
| LULU | Lululemon Athletica | 10.97 | 12.1 B | 0.785 | 7.71 | 2.51 M | 27.56 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.741 | 2.1 T | 0.14 | 2.5 | 26.17 M | 150.26 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 125000.00 | 1.26 T | 5100.00 | 4.25 | 2.56 K | 320.25 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 83.50 | 1.26 T | 3.20 | 3.99 | 2.75 M | 229.21 M |
| WMT | Walmart Stores | 14.4142 | 1 T | 0.1183 | 0.83 | 100.17 M | 1.44 B |
| JPM | JP Morgan Chase & Company | 26.3447 | 910.4 B | 2.4185 | 10.11 | 90.37 M | 2.38 B |
| XOM | Exxon Mobil Corporation | 44.0094 | 692.57 B | 1.8311 | 4.34 | 42.58 M | 1.87 B |
| MA | Mastercard Inc | 19.6351 | 568.53 B | 0.2779 | 1.44 | 36.42 M | 715.12 M |
| CVX | Chevron Corp | 40.8006 | 422.1 B | 0.8822 | 2.21 | 20.75 M | 846.75 M |
| BAC | Bank of America Corporation | 22.1714 | 348.53 B | 2.2509 | 11.3 | 174.58 M | 3.87 B |
| GE | General Electric Company | 79.9884 | 343.29 B | 1.4683 | 1.87 | 38.27 M | 3.06 B |
| PM | Philip Morris International Inc | 23.6553 | 306.52 B | 0.4179 | 1.8 | 15.65 M | 370.18 M |
| HSBC | HSBC Holdings Plc ADR | 31.6435 | 304.63 B | 0.2608 | 0.83 | 4.64 M | 146.75 M |
| CAT | Caterpillar Inc | 41.0025 | 276.97 B | 0.9628 | 2.4 | 10.04 M | 411.47 M |
| SAP | SAP Ag ADR | 41.5162 | 270.15 B | 1.7448 | 4.39 | 8.46 M | 351.36 M |
| WFC | Wells Fargo & Company | 22.0398 | 257.44 B | 2.4797 | 12.68 | 115.55 M | 2.55 B |
| TM | Toyota Motor Corp Ltd | 59.2172 | 246.97 B | 1.1429 | 1.97 | 855.76 K | 50.68 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1596 | 244.81 B | 0.2344 | 5.97 | 4.78 M | 19.89 M |
| BML-PL | Bank of America Corporation | 3.7383 | 234.81 B | 0.1122 | 3.09 | 33.01 K | 123.41 K |
| IBM | International Business Machines | 61.9068 | 231.24 B | 0.4588 | 0.75 | 14.3 M | 885.4 M |
| BML-PJ | Bank of America Corporation | 3.7304 | 228.26 B | 0.0597 | 1.63 | 20.3 K | 75.73 K |
| AXP | American Express Company | 27.4292 | 213.28 B | 0.4487 | 1.66 | 27.77 M | 761.68 M |
| C | Citigroup Inc | 114.0066 | 205.34 B | 3.6917 | 3.35 | 25.74 M | 2.93 B |
| BHP | BHP Billiton Ltd ADR | 20.4909 | 204.61 B | 0.6073 | 3.05 | 14.38 M | 294.71 M |
| TTE | Totalenergies Se ADR | 13.4086 | 196.61 B | 0.1716 | 1.3 | 4.69 M | 62.93 M |
| APH | Amphenol Corp | 4.8886 | 196.6 B | 0.0917 | 1.91 | 21.77 M | 106.43 M |
| MCD | McDonald's Corporation | 39.5362 | 193.63 B | 0.3505 | 0.89 | 15.78 M | 623.92 M |
| BLK | Blackrock Inc | 135.8422 | 187.87 B | 7.097 | 5.51 | 936.1 K | 127.16 M |
| ABT | Abbott Laboratories | 19.206 | 185.75 B | 0.4271 | 2.27 | 25.39 M | 487.56 M |
| WFC-PL | Wells Fargo & Company | 201.103 | 183.8 B | 16.335 | 8.84 | 133.71 K | 26.89 M |
| DE | Deere & Company | 44.6572 | 183.02 B | 1.3993 | 3.23 | 6.9 M | 307.99 M |
| UNP | Union Pacific Corp | 25.1198 | 180.72 B | 0.2197 | 0.88 | 31.88 M | 800.87 M |
| WELL | Welltower Inc | 22.3181 | 179.68 B | 0.8268 | 3.85 | 2.12 M | 47.4 M |
| CRM | Salesforce.com Inc | 13.8566 | 179.06 B | 0.3548 | 2.63 | 11.34 M | 157.12 M |
| SAN | Banco Santander ADR | 4.9918 | 174.89 B | 0.1544 | 3.19 | 3.26 M | 16.25 M |
| COP | ConocoPhillips | 29.949 | 168.26 B | 1.4751 | 5.18 | 26.19 M | 784.34 M |
| DHR | Danaher Corp | 15.2443 | 163.21 B | 0.3036 | 2.03 | 9.36 M | 142.61 M |
| SCHW | The Charles Schwab Corp | 20.2808 | 158.61 B | 2.2128 | 12.25 | 28.32 M | 574.27 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.5111 | 152.85 B | 0.1229 | 2.28 | 577.9 K | 3.18 M |
| TJX | TJX Companies | 6.7701 | 149.57 B | 0.1939 | 2.95 | 44.71 M | 302.7 M |
| ACN | Accenture Plc | 25.9757 | 147.65 B | 0.3328 | 1.3 | 5.47 M | 142 M |
| BX | Blackstone Inc | 6.3473 | 147.42 B | 0.0497 | 0.79 | 3.52 M | 22.32 M |
| SCCO | Southern Copper Corp | 10.5701 | 143.53 B | 0.3308 | 3.23 | 6.05 M | 63.99 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.6838 | 142.56 B | 0.264 | 4.87 | 2.12 M | 12.05 M |
| CB | Chubb Ltd | 34.1433 | 142.04 B | 2.6719 | 8.49 | 9.18 M | 313.6 M |
| PGR | Progressive Corp | 9.6687 | 136.43 B | 0.0748 | 0.78 | 13.11 M | 126.73 M |
| HDB | Hdfc Bank Ltd ADR | 3.1226 | 132.25 B | 0.1122 | 3.73 | 26.43 M | 82.54 M |
| PLD | Prologis Inc | 26.9338 | 124.99 B | 2.0632 | 8.3 | 2.09 M | 56.27 M |
| MCK | Mckesson Corp | 49.6183 | 124.35 B | 0.3134 | 0.64 | 2.33 M | 115.83 M |
| MFG | Mizuho Financial Group ADR | 3.6134 | 122.17 B | 0.0894 | 2.54 | 638.9 K | 2.31 M |
| PH | Parker-Hannifin Corp | 43.411 | 120.81 B | 0.8492 | 2 | 2.48 M | 107.67 M |
| BP | BP Plc ADR | 20.044 | 118.02 B | 0.1494 | 0.75 | 10.13 M | 203.07 M |
| NEM | Newmont Mining Corp | 27.5376 | 117.05 B | 0.8147 | 3.05 | 8.2 M | 225.71 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.659 | 116.64 B | 0.4256 | 4.61 | 33.82 M | 326.62 M |
| COF | Capital One Financial Corp | 36.568 | 116.46 B | 3.2362 | 9.71 | 27.85 M | 1.02 B |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.6984 | 108.38 B | 0.6592 | 4.38 | 15.87 M | 249.17 M |
| SO | Southern Company | 17.9936 | 107.66 B | 0.4287 | 2.44 | 9.41 M | 169.34 M |
| ENB | Enbridge Inc | 8.2898 | 107.23 B | 0.2028 | 2.51 | 2.38 M | 19.73 M |
| VLO | Valero Energy Corp | 18.1455 | 104.57 B | 0.3312 | 1.86 | 22.06 M | 400.25 M |
| CNQ | Canadian Natural Resources | 9.9437 | 101.24 B | 0.3241 | 3.37 | 31.19 M | 310.1 M |
| DUK | Duke Energy Corp | 24.3036 | 100.26 B | 0.2425 | 1.01 | 5.12 M | 124.41 M |
| GD | General Dynamics Corp | 56.2591 | 98.11 B | 0.7802 | 1.41 | 3.86 M | 217.05 M |
| MMM | 3M Company | 34.477 | 96.24 B | 0.4202 | 1.23 | 10.43 M | 359.52 M |
| USB | U.S. Bancorp | 20.6704 | 94.22 B | 1.3186 | 6.81 | 47.34 M | 978.49 M |
| UPS | United Parcel Service | 37.9052 | 93.99 B | 0.6444 | 1.73 | 7.93 M | 300.62 M |
| BN | Brookfield Corporation | 4.0412 | 92.96 B | 0.0421 | 1.05 | 13.81 M | 55.8 M |
| PNC | PNC Bank | 46.9311 | 91.67 B | 3.8875 | 9.03 | 9.71 M | 455.47 M |
| PWR | Quanta Services | 28.227 | 91.33 B | 0.6597 | 2.39 | 3.7 M | 104.44 M |
| AEM | Agnico-Eagle Mines Ltd | 40.4399 | 90.19 B | 1.4116 | 3.62 | 4.7 M | 189.97 M |
| SPG | Simon Property Group | 42.4635 | 88.68 B | 6.0568 | 16.64 | 7.12 M | 302.16 M |
| AMT | American Tower Corp | 27.6225 | 88.02 B | 0.4921 | 1.81 | 6.66 M | 183.99 M |
| MCO | Moody's Corp | 30.0783 | 87.34 B | 0.8085 | 2.76 | 6.35 M | 190.93 M |
| WMB | Williams Companies | 8.9661 | 86.81 B | 0.5233 | 6.2 | 21.11 M | 189.24 M |
| FCX | Freeport-Mcmoran Inc | 23.4523 | 86.81 B | 0.1451 | 0.62 | 53.65 M | 1.26 B |
| JCI | Johnson Controls Intl | 8.4466 | 86.35 B | 0.1911 | 2.31 | 5.14 M | 43.37 M |
| ECL | Ecolab Inc | 39.5892 | 85.38 B | 0.9186 | 2.38 | 2 M | 79.36 M |
| NGG | National Grid Transco Plc ADR | 21.5589 | 84.05 B | 0.2387 | 1.12 | 190.99 K | 4.12 M |
| TRV | The Travelers Companies Inc | 32.3653 | 82.61 B | 3.418 | 11.81 | 12.69 M | 410.79 M |
| EOG | Eog Resources | 30.699 | 81.63 B | 0.6099 | 2.03 | 12.35 M | 379.26 M |
| ITW | Illinois Tool Works Inc | 30.4018 | 81.49 B | 0.3234 | 1.08 | 5.58 M | 169.79 M |
| USB-PH | U.S. Bancorp | 7.8506 | 76.17 B | 0.118 | 1.53 | 10.22 K | 80.23 K |
| BCS | Barclays Plc ADR | 13.3789 | 75.92 B | 0.9705 | 7.82 | 5.77 M | 77.13 M |
| SLB | Schlumberger N.V. | 57.7215 | 75.14 B | 2.592 | 4.7 | 15.43 M | 890.69 M |
| NSC | Norfolk Southern Corp | 45.6837 | 74.85 B | 1.9583 | 4.48 | 7.16 M | 327.2 M |
| FDX | Fedex Corp | 75.1148 | 74.78 B | 1.2247 | 1.66 | 5 M | 375.25 M |
| LYG | Lloyds Banking Group Plc ADR | 6.898 | 73.83 B | 0.3575 | 5.47 | 2.03 M | 14.02 M |
| TGT | Target Corporation | 36.0615 | 73.1 B | 1.5392 | 4.46 | 21.04 M | 758.87 M |
| AJG | Arthur J. Gallagher & Company | 16.8405 | 71.1 B | 0.4794 | 2.93 | 894.8 K | 15.07 M |
| AON | AON Plc | 38.682 | 70.74 B | 1.1088 | 2.95 | 5.51 M | 213.25 M |
| DLR | Digital Realty Trust | 22.4042 | 70.63 B | 1.1373 | 5.35 | 1.07 M | 24.02 M |
| URI | United Rentals | 15.6704 | 70.53 B | 0.3584 | 2.34 | 984.3 K | 15.42 M |
| APD | Air Products and Chemicals | 62.6641 | 70.41 B | 0.7432 | 1.2 | 2.6 M | 162.97 M |
| GWW | W.W. Grainger | 68.5344 | 70.34 B | 3.4522 | 5.3 | 2.15 M | 147.09 M |
| TDG | Transdigm Group Inc | 12.9357 | 67.29 B | 0.6469 | 5.26 | 662.2 K | 8.57 M |
| GS-PD | The Goldman Sachs Group Inc | 4.8404 | 66.88 B | 0.0519 | 1.08 | 123.28 K | 596.73 K |
| ALL | Allstate Corp | 30.0543 | 65.99 B | 0.7976 | 2.73 | 10.77 M | 323.73 M |
| MET | Metlife Inc | 37.9531 | 64.29 B | 2.1214 | 5.92 | 21.44 M | 813.66 M |
| AFL | Aflac Inc | 18.9303 | 62.7 B | 0.5477 | 2.98 | 13.66 M | 258.5 M |
| CMI | Cummins Inc | 38.0218 | 62.69 B | 2.0682 | 5.75 | 4.47 M | 170.01 M |
| PSA | Public Storage | 47.7861 | 62.28 B | 5.0246 | 11.75 | 3.4 M | 162.61 M |
| EW | Edwards Lifesciences Corp | 4.76 | 60.84 B | 0.0342 | 0.72 | 8.07 M | 38.41 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 270.81 | 7.9 M | 2.3118 | 0.86 | 167 | 45.23 K |
| ESM | Euro Sun Mining Inc | 3.6328 | 0.5449 | 17.65 | 1.85 K | 6.72 K | |
| PNP | Pinetree Capital Ltd | 266.00 | 34.00 | 14.66 | 4.75 K | 1.26 M | |
| SDE | Spartan Delta Corp | 107.5992 | 10.4128 | 10.71 | 77 | 8.29 K | |
| HBP | Helix Biopharm | 7.65 | 0.70 | 10.07 | 2.74 K | 20.96 K | |
| AC | Air Canada | 4.70 | 0.38 | 8.8 | 52.91 K | 248.7 K | |
| FTU | US Financial 15 Split Corp | 3.7965 | 0.2657 | 7.53 | 17.25 K | 65.49 K | |
| LGO | Largo Resources Ltd | 32.00 | 2.00 | 6.67 | 17.3 K | 553.54 K | |
| FFH | Fairfax Financial Holdings Ltd | 172.0129 | 9.4882 | 5.84 | 127.34 K | 21.9 M | |
| LGD | Liberty Gold Corp | 10.20 | 0.56 | 5.81 | 79.96 K | 815.61 K | |
| CTC | Canadian Tire Corp Ltd | 42.9515 | 2.1078 | 5.16 | 507 | 21.78 K | |
| MARI | Marimaca Copper Corp | 26.25 | 1.25 | 5 | 32 | 840 | |
| AEM | Agnico Eagle Mines Ltd | 42.6526 | 1.7176 | 4.2 | 1.41 M | 60.25 M | |
| PAAS | Pan American Silver Corp | 16.5448 | 0.6511 | 4.1 | 363.69 K | 6.02 M | |
| ABX | Barrick Mining Corp | 22.2398 | 0.8645 | 4.04 | 5.99 M | 133.24 M | |
| ELD | Eldorado Gold | 31.5852 | 1.2018 | 3.96 | 2.12 M | 66.83 M | |
| TRI | Thomson Reuters Corp | 19.5802 | 0.7416 | 3.94 | 2.34 M | 45.78 M | |
| MX | Methanex Corp | 17.1279 | 0.6461 | 3.92 | 394.76 K | 6.76 M | |
| K | Kinross Gold Corp | 12.3152 | 0.4472 | 3.77 | 4.86 M | 59.81 M | |
| NDM | Northern Dynasty Minerals Ltd | 4.90 | 0.17 | 3.59 | 114.7 K | 562.03 K | |
| EMA | Emera Incorporated | 9.9238 | 0.3295 | 3.43 | 301.07 K | 2.99 M | |
| CNQ | Canadian Natural Resources Ltd. | 11.0303 | 0.3602 | 3.38 | 19.62 M | 216.37 M | |
| EVT | Economic Investment | 3.6127 | 0.1127 | 3.22 | 11 K | 39.74 K | |
| BB | Blackberry Ltd | 107.63 | 3.03 | 2.9 | 2.61 M | 280.82 M | |
| OVV | Ovintiv Inc | 121.337 | 3.3825 | 2.87 | 955.99 K | 116 M | |
| QBR-B | Quebecor Inc | 5.1691 | 0.1379 | 2.74 | 1.15 M | 5.93 M | |
| PSI | Pason Systems Inc | 7.5683 | 0.1827 | 2.47 | 332.6 K | 2.52 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.1996 | 0.1949 | 2.43 | 17.57 K | 144.11 K | |
| LNR | Linamar Corp | 8.2059 | 0.1931 | 2.41 | 117.28 K | 962.37 K | |
| TCW | Trican Well | 8.8314 | 0.2023 | 2.34 | 876.81 K | 7.74 M | |
| NG | Novagold Res Inc | 4.1738 | 0.0886 | 2.17 | 438.99 K | 1.83 M | |
| GIL | Gildan Activewear Inc | 10.4337 | 0.2126 | 2.08 | 871.4 K | 9.09 M | |
| BBD-PC | Bombardier Inc Pref C | 4.939 | 0.0987 | 2.04 | 10.74 K | 53.04 K | |
| ENB | Enbridge Inc | 8.7117 | 0.1728 | 2.02 | 1.51 M | 13.17 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.4968 | 0.1478 | 2.01 | 49.65 K | 372.22 K | |
| GIB-A | CGI Inc | 10.2167 | 0.1883 | 1.88 | 841.84 K | 8.6 M | |
| ET | Evertz Technologies Ltd | 4.0689 | 0.0668 | 1.67 | 10.7 K | 43.54 K | |
| QBR-A | Quebecor Inc | 5.6964 | 0.0915 | 1.63 | 3.5 K | 19.94 K | |
| CGO | Cogeco Inc Sv | 18.8858 | 0.2877 | 1.55 | 3.97 K | 74.92 K | |
| RCH | Richelieu Hardware Ltd | 5.0871 | 0.0722 | 1.44 | 20.95 K | 106.6 K | |
| ALS | Altius Minerals Corp | 4.3692 | 0.0585 | 1.36 | 117.43 K | 513.08 K | |
| IMG | Iamgold Corp | 4.9592 | 0.0643 | 1.31 | 1.03 M | 5.13 M | |
| TPX-B | Molson Coors Canada Inc | 33.9337 | 0.4104 | 1.22 | 9.52 K | 323.15 K | |
| RIC | Richmont Mines | 3.0147 | 0.0359 | 1.21 | 4.6 K | 13.88 K | |
| MEQ | Mainstreet Eq J | 11.8619 | 0.1397 | 1.19 | 30.6 K | 362.97 K | |
| MFI | Maple Leaf Foods | 4.9681 | 0.0578 | 1.18 | 185.4 K | 921.1 K | |
| CSCI | Cosciens Biopharma Inc | 52800.00 | 600.00 | 1.15 | 1 | 52.8 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.329 | 0.0807 | 1.11 | 5.71 K | 41.84 K | |
| FLNT | Flint Corp | 117.7655 | 1.1776 | 1.01 | 595 | 70.07 K | |
| NWC | The North West Company Inc | 6.5245 | 0.0638 | 0.99 | 64.22 K | 418.98 K | |
| RUS | Russel Metals | 9.7325 | 0.0926 | 0.96 | 257.9 K | 2.51 M | |
| BN | Brookfield Corporation | 4.8671 | 0.0457 | 0.95 | 7.94 M | 38.65 M | |
| LAS-A | Lassonde Industries Inc | 32.9751 | 0.2891 | 0.88 | 2.99 K | 98.5 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.9498 | 0.0532 | 0.77 | 86.7 K | 602.55 K | |
| III | Imperial Metals Corp | 3.475 | 0.025 | 0.72 | 2.17 K | 7.53 K | |
| NPI | Northland Power Inc | 3.9263 | 0.0249 | 0.64 | 57.09 K | 224.15 K | |
| FTS | Fortis Inc | 12.5834 | 0.0766 | 0.61 | 269.26 K | 3.39 M | |
| BCE-PE | Bce Inc Pref E | 10.1328 | 0.0616 | 0.61 | 2.2 K | 22.29 K | |
| AGI | Alamos Gold Inc Cls A | 4.61 | 0.0248 | 0.54 | 914.67 K | 4.22 M | |
| IGM | Igm Financial Inc | 16.8081 | 0.0903 | 0.54 | 810.89 K | 13.63 M | |
| MG | Magna International Inc | 8.8921 | 0.0472 | 0.53 | 1.24 M | 11.05 M | |
| D-UN | Dream Office Real Estate Investment Trust | 23.8646 | 0.1216 | 0.51 | 17.16 K | 409.54 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 37.0421 | 42.77 B | 0.295 | 0.8 | 1.12 M | 41.63 M |
| BRDCY | Bridgestone Corporation | 5.7427 | 33.02 B | 0.1969 | 3.55 | 2.44 K | 14.02 K |
| HOS | Hornbeck Offshore Services, Inc | 27.32 | 1.82 B | 1.13 | 4.31 | 2.65 M | 72.29 M |
| GAMI | GAMCO Investors Inc | 17.5639 | 536.94 M | 0.9429 | 5.67 | 120.89 K | 2.12 M |
| LCU | Lion Copper Corp. Common Shares | 46.17 | 70.29 M | 2.97 | 6.87 | 2.05 K | 94.74 K |
| PLPL | Plandaí Biotechnology Inc | 25.00 | 4.49 M | 5.00 | 25 | 44 | 1.1 K |
| ICBU | Imd Companies | 2300.00 | 2.28 M | 100.00 | 4.55 | 27.5 K | 63.25 M |
| FBCD | FBC Holding Inc | 300.00 | 1.52 M | 75.00 | 33.33 | 25 | 7.5 K |
| BLFE | BioLife Sciences Inc | 30.0007 | 318.35 K | 9.0002 | 42.86 | 11 | 330.01 |
| REDFY | Rediff.com India Limited | 4.78 | 97.36 K | 0.34 | 7.66 | 93.34 K | 446.17 K |
| RGGI | Resgreen Group International Inc | 1700.00 | 48.75 K | 300.00 | 21.43 | 43 | 73.1 K |
| XLWH | Xinliwang International Holdings Company Ltd | 1000.00 | 21.84 K | 50.00 | 5.26 | 2 | 2 K |
| WNBD | Winning Brands Corporation | 3.50 | 20.99 K | 0.25 | 7.69 | 3.19 K | 11.16 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 9.16 | 14.07 K | 0.17 | 1.89 | 246.93 K | 2.26 M |
| CDVIQ | Cal Dive International Inc | 9.77 | 9.86 K | 0.91 | 10.27 | 1.74 M | 16.96 M |
| CBRI | CMTSU Liquidation Inc | 8.34 | 8.16 K | 0.33 | 4.12 | 364.54 K | 3.04 M |
| CGIP | Celadon Group Inc | 13.4912 | 5.66 K | 0.9181 | 7.3 | 280.99 K | 3.79 M |
| SPDC | Speed Commerce Inc | 23.84 | 603 | 0.64 | 2.76 | 4.77 K | 113.81 K |
| YVRLF | Liquid Media Group Ltd. | 47.99 | 482 | 3.99 | 9.07 | 605 | 29.03 K |
| SYNE | Synthesis Energy Systems Inc | 215.68 | 157 | 3.84 | 1.81 | 16.89 K | 3.64 M |
| PEHD | Perigee Holdings Inc. | 616.00 | 130 | 8.00 | 1.32 | 20 | 12.32 K |
| ICOA | ICOA Inc | 7.50 | 60 | 2.50 | 50 | 12 | 90 |
| ESNC | EnSync Inc | 14.7725 | 1 | 1.0225 | 7.44 | 6.31 K | 93.16 K |
| CBGI | The CannaBusiness Group Inc | 6666.6665 | 1333.333 | 25 | 20 K | 133.33 M | |
| CBKCQ | Christopher & Banks Corporation | 9.2498 | 0.4375 | 4.96 | 279.86 K | 2.59 M | |
| BAJFF | Camrova Resources Inc | 13.34 | 0.326 | 2.5 | 3.46 K | 46.09 K | |
| ESINQ | ITT Educational Services Inc | 95.28 | 1.96 | 2.1 | 1.08 M | 103.13 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| USS | Uniserve Communications Corporation | 32.8947 | 9.2105 | 38.89 | 123 | 4.05 K | |
| COMP | Uniserve Communications Corporation | 32.8947 | 9.2105 | 38.89 | 123 | 4.05 K | |
| NTH | Nord Precious Metals Mining Inc. | 23.6427 | 5.2539 | 28.57 | 660 | 15.6 K | |
| GBU | Gabriel Resources Ltd | 16.40 | 3.40 | 26.15 | 940.76 K | 15.43 M | |
| KTN | Kootenay Silver Inc | 9.80 | 1.80 | 22.5 | 6.15 K | 60.27 K | |
| REVX | Rev Exploration Corp. | 11.00 | 2.00 | 22.22 | 310 | 3.41 K | |
| NVT | Nortec Minerals Corp | 7.50 | 1.20 | 19.05 | 4.58 K | 34.37 K | |
| BARU | Baru Gold Corp | 6.8542 | 0.9792 | 16.67 | 450 | 3.08 K | |
| ADK | DIAGNOS Inc | 4.00 | 0.50 | 14.29 | 10.25 K | 41 K | |
| PGE | Group Ten Metals Inc | 5.60 | 0.70 | 14.29 | 571 | 3.2 K | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 53 | 795 | |
| ABM | Athabasca Minerals Inc | 42.00 | 3.00 | 7.69 | 32.5 K | 1.37 M | |
| LCE | Century Lithium Corp. | 3.20 | 0.10 | 3.23 | 86.51 K | 276.83 K |