Gainer Valuations for 17 November 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 17 November 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 25.802 | 3.3 B | 0.4652 | 1.84 | 11.3 K | 291.56 K |
| TMP | Tompkinstrustco | 24.1698 | 1.44 B | 0.1719 | 0.72 | 27.61 K | 667.33 K |
| GTE | Gran Tierra Energy Inc | 30.00 | 339.29 M | 8.30 | 38.25 | 1.13 M | 34 M |
| PLX | Protalix Biotherapeutics | 15.30 | 238.49 M | 1.30 | 9.29 | 18.97 K | 290.24 K |
| PLG | Platinum Group Metals Ltd | 110.00 | 136.84 M | 5.00 | 4.76 | 1.21 K | 132.88 K |
| STXS | Stereotaxis Inc | 25.5256 | 85.17 M | 4.4106 | 20.89 | 32.73 K | 835.58 K |
| WWR | Westwater Resources | 4680.00 | 49.75 M | 360.0005 | 8.33 | 72 | 336.96 K |
| AGIG | AGIG | 359.21 | 36 M | 22.9026 | 6.81 | 236 | 84.77 K |
| COHN | Cohen & CO Inc | 21.2055 | 30.74 M | 1.5593 | 7.94 | 1.18 K | 25.02 K |
| CVM | Cel-Sci Corp | 2100.00 | 20.93 M | 75.00 | 3.7 | 41 | 86.1 K |
| CVR | Chicago Rivet & Machine Company | 8.6519 | 9.52 M | 0.4399 | 5.36 | 1.1 K | 9.52 K |
| INUV | Inuvo Inc | 14.00 | 6.35 M | 1.00 | 7.69 | 681 | 9.53 K |
| DSS | Document Security Systems | 3115.9395 | 4.89 M | 20.7729 | 0.67 | 24 | 74.78 K |
| PW | Power REIT | 8.1739 | 2.45 M | 0.1752 | 2.19 | 1.9 K | 15.53 K |
| TPHS | Trinity Pl Hlds Inc | 8.1161 | 1.93 M | 0.2091 | 2.64 | 5.19 K | 42.16 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| REGN | Regeneron Pharmaceuticals | 17.5514 | 98.4 B | 0.4966 | 2.91 | 340.8 K | 5.98 M |
| ADBE | Adobe Systems Inc | 22.80 | 92.84 B | 0.46 | 2.06 | 10.72 M | 244.36 M |
| XEL | XCEL Energy Inc | 9.7704 | 52.31 B | 0.0915 | 0.95 | 4.65 M | 45.41 M |
| EXC | Exelon Corp | 18.4236 | 47.22 B | 0.1768 | 0.97 | 5.3 M | 97.6 M |
| UAL | United Airlines Holdings Inc | 10.69 | 36.14 B | 0.54 | 5.32 | 7.81 M | 83.48 M |
| VOD | Vodafone Grp Plc ADR | 7.2368 | 35.89 B | 0.1258 | 1.77 | 3.1 M | 22.45 M |
| ILMN | Illumina Inc | 23.7354 | 31.68 B | 0.5253 | 2.26 | 1.85 M | 43.86 M |
| VRSN | Verisign Inc | 15.7505 | 28.03 B | 0.1174 | 0.75 | 3.08 M | 48.51 M |
| ULTA | Ulta Beauty Inc | 7.7038 | 27.83 B | 0.1879 | 2.5 | 170.8 K | 1.32 M |
| TCOM | Trip.com Group Ltd ADR | 5.8864 | 27.21 B | 0.1667 | 2.91 | 4.64 M | 27.3 M |
| CASY | Casey's General Stor | 25.8894 | 26.12 B | 0.6084 | 2.41 | 896.36 K | 23.21 M |
| INSM | Insmed Inc | 6.289 | 25.9 B | 0.089 | 1.44 | 337.11 K | 2.12 M |
| FCNCA | First Citizens Bancs | 135.3639 | 25.76 B | 1.61 | 1.2 | 4.9 K | 663.28 K |
| INCY | Incyte Corp | 3.66 | 24.81 B | 0.07 | 1.95 | 896.07 K | 3.28 M |
| LNT | Alliant Energy Corp | 8.0781 | 18.95 B | 0.2261 | 2.88 | 2.09 M | 16.88 M |
| CHRW | C.H. Robinson Ww | 34.7658 | 15.58 B | 0.4193 | 1.22 | 2.86 M | 99.34 M |
| CHKP | Check Point Software | 20.21 | 15.06 B | 0.20 | 1 | 2.92 M | 58.98 M |
| ZBRA | Zebra Technologies | 19.30 | 14.97 B | 0.17 | 0.89 | 596.67 K | 11.52 M |
| TXRH | Texas Roadhouse Inc | 4.4737 | 12.21 B | 0.0871 | 1.99 | 567.37 K | 2.54 M |
| CSGP | Costar Group Inc | 3.032 | 12.11 B | 0.029 | 0.97 | 6.34 M | 19.21 M |
| TECH | Bio-Techne Cp | 13.8758 | 11.44 B | 0.0961 | 0.7 | 868.64 K | 12.05 M |
| SMTC | Semtech Corp | 9.50 | 11.15 B | 0.05 | 0.53 | 567.3 K | 5.39 M |
| DPZ | Domino's Pizza Inc Common Stock | 3.1048 | 10.96 B | 0.0318 | 1.03 | 431.5 K | 1.34 M |
| ENSG | The Ensign Group IN | 3.381 | 10.88 B | 0.1512 | 4.68 | 607.83 K | 2.06 M |
| PODD | Insulet Corp | 4.41 | 10.36 B | 0.12 | 2.8 | 238.3 K | 1.05 M |
| TTEK | Tetra Tech Inc | 3.1056 | 10.1 B | 0.0182 | 0.59 | 2.98 M | 9.25 M |
| BPOP | Popular Inc | 44.3201 | 9.96 B | 0.586 | 1.34 | 113.57 K | 5.03 M |
| MDGL | Madrigal Pharmaceuticals Inc | 167.65 | 9.88 B | 1.40 | 0.84 | 3.86 K | 647.3 K |
| VSAT | Viasat Inc | 19.65 | 9.81 B | 0.60 | 3.15 | 341.5 K | 6.71 M |
| STRL | Sterling Constructio | 10.96 | 9.2 B | 0.24 | 2.24 | 71.36 K | 782.07 K |
| AAL | American Airlines Group | 5.8261 | 8.82 B | 0.4242 | 7.85 | 6.92 M | 40.34 M |
| CYTK | Cytokinetics | 16.38 | 7.82 B | 1.02 | 6.64 | 47.91 K | 784.78 K |
| RIOT | Riot Blockchain Inc | 1085.1117 | 6.69 B | 100.5918 | 10.22 | 195 | 211.6 K |
| ARWR | Arrowhead Pharma | 15.70 | 6.66 B | 1.70 | 12.14 | 17.83 K | 279.99 K |
| LGND | Ligand Pharm | 4.8183 | 6.33 B | 0.1708 | 3.68 | 62.28 K | 300.07 K |
| ACIW | Aci Worldwide Inc | 5.1367 | 6.18 B | 0.22 | 4.47 | 880.68 K | 4.52 M |
| SIGI | Selective Ins Group | 15.0225 | 6.16 B | 0.135 | 0.91 | 198.01 K | 2.97 M |
| CRUS | Cirrus Logic Inc | 4.13 | 6.07 B | 0.05 | 1.23 | 535.92 K | 2.21 M |
| OTEX | Open Text Cp | 5.4831 | 6.02 B | 0.0454 | 0.83 | 1.76 M | 9.63 M |
| MKTX | Marketaxess Holdings | 4.3877 | 5.81 B | 0.0643 | 1.49 | 65.1 K | 285.63 K |
| PLXS | Plexus Cp | 15.07 | 5.62 B | 0.18 | 1.21 | 322.5 K | 4.86 M |
| ABCB | Ameris Bancorp | 7.4606 | 5.54 B | 0.2888 | 4.03 | 11.1 K | 82.84 K |
| BCPC | Balchem Cp | 14.1473 | 5.49 B | 0.1946 | 1.39 | 286.98 K | 4.06 M |
| NWE | Northwestern Corp | 9.4087 | 5.27 B | 0.1526 | 1.65 | 300.11 K | 2.82 M |
| VEON | Veon Ltd ADR | 127.3748 | 5.17 B | 0.9496 | 0.75 | 203 K | 25.86 M |
| VSEC | V S E Cp | 13.0592 | 5.15 B | 0.5924 | 4.75 | 34.61 K | 452.01 K |
| CACC | Credit Acceptance | 12.93 | 5.1 B | 0.36 | 2.86 | 12.47 K | 161.29 K |
| LIVN | Livanova Plc OR Sh | 11.47 | 4.97 B | 0.67 | 6.2 | 331.28 K | 3.8 M |
| NOVT | Novanta Inc | 3.69 | 4.44 B | 0.06 | 1.65 | 31.45 K | 116.06 K |
| CRVL | Corvel Cp | 3.65 | 4.37 B | 0.025 | 0.69 | 395.42 K | 1.44 M |
| FFIN | First Finl Bkshs Inc | 5.888 | 4.34 B | 0.0639 | 1.1 | 2.9 M | 17.1 M |
| IBOC | Intl Bancshares | 15.347 | 4.2 B | 0.2245 | 1.48 | 442.15 K | 6.79 M |
| PTEN | Patterson-Uti Energy | 8.6256 | 4.05 B | 0.2114 | 2.51 | 5.26 M | 45.35 M |
| OLED | Universal Display | 6.1243 | 4.05 B | 0.0471 | 0.78 | 270.03 K | 1.65 M |
| PRIM | Primoris Services Cp | 5.0703 | 3.76 B | 0.2873 | 6.01 | 1.11 K | 5.61 K |
| SFNC | Simmons First Natl | 8.4666 | 3.37 B | 0.2584 | 3.15 | 34.8 K | 294.64 K |
| TOWN | Towne Bank | 12.6229 | 3.34 B | 0.1908 | 1.53 | 39.49 K | 498.44 K |
| USLM | U S Lime & Mineral | 4.2227 | 3.28 B | 0.0211 | 0.5 | 76.5 K | 323.04 K |
| HWKN | Hawkins Inc | 5.8863 | 3.13 B | 0.2708 | 4.82 | 1.71 K | 10.05 K |
| MZTI | MZTI | 18.5004 | 3.01 B | 0.2078 | 1.14 | 103.4 K | 1.91 M |
| CALM | Cal-Maine Foods IN | 6.8485 | 3 B | 0.3584 | 5.52 | 574.02 K | 3.93 M |
| MGEE | Mge Energy Inc | 17.2478 | 2.99 B | 0.2182 | 1.28 | 82.26 K | 1.42 M |
| HTO | H2O America | 16.5289 | 2.94 B | 0.5675 | 3.56 | 86.9 K | 1.44 M |
| FBNC | First Bancorp [Nc] | 11.0604 | 2.68 B | 0.2904 | 2.7 | 13.42 K | 148.45 K |
| HURN | Huron Consulting | 49.53 | 2.64 B | 1.02 | 2.1 | 257.56 K | 12.76 M |
| GRBK | Green Brick Partners | 6.2069 | 2.59 B | 0.1379 | 2.27 | 1.35 K | 8.4 K |
| SYBT | Stock Yards Bancorp | 10.7603 | 2.46 B | 0.3879 | 3.74 | 12.25 K | 131.77 K |
| BLKB | Blackbaud Inc | 10.0272 | 2.41 B | 0.326 | 3.36 | 318.7 K | 3.2 M |
| SRCE | 1st Source Corp | 13.812 | 2.13 B | 0.1181 | 0.86 | 38.6 K | 533.13 K |
| DCOM | Dime Community Bancshares Inc | 8.707 | 1.85 B | 0.5273 | 6.45 | 1 K | 8.71 K |
| PRDO | Perdoceo Education Corp | 14.1129 | 1.82 B | 0.1132 | 0.81 | 786.2 K | 11.1 M |
| RBCAA | Republic Bancorp Inc | 12.2116 | 1.79 B | 0.1562 | 1.3 | 117.17 K | 1.43 M |
| HCSG | Healthcare Svcs Gp | 6.1426 | 1.69 B | 0.0653 | 1.07 | 213.23 K | 1.31 M |
| QCRH | Qcr Holdings Inc | 12.841 | 1.68 B | 0.6853 | 5.64 | 2 K | 25.69 K |
| HOPE | Hope Bancorp Inc | 5.3874 | 1.67 B | 0.1196 | 2.27 | 91.38 K | 492.31 K |
| WERN | Werner Enterprise | 9.7963 | 1.66 B | 0.1305 | 1.35 | 1.09 M | 10.68 M |
| TCBK | Trico Bancshares | 13.5974 | 1.65 B | 0.1826 | 1.36 | 57.12 K | 776.67 K |
| CNOB | Connectone Bancorp | 6.3754 | 1.65 B | 0.2262 | 3.68 | 6.2 K | 39.53 K |
| OMCL | Omnicell Inc | 9.60 | 1.61 B | 0.11 | 1.16 | 197.06 K | 1.89 M |
| HLIO | Helios Technologies Inc | 7.2893 | 1.57 B | 0.1577 | 2.21 | 352.35 K | 2.57 M |
| THRM | Gentherm Inc | 3.69 | 1.57 B | 0.07 | 1.93 | 248.02 K | 915.19 K |
| SAFT | Safety Ins Group Inc | 15.2499 | 1.53 B | 0.3139 | 2.1 | 101.66 K | 1.55 M |
| LKFN | Lakeland Finl Corp | 8.4032 | 1.53 B | 0.2898 | 3.57 | 54.98 K | 462.02 K |
| ICFI | Icf International | 17.8772 | 1.47 B | 0.788 | 4.61 | 122.13 K | 2.18 M |
| NVAX | Novavax Inc | 41.20 | 1.44 B | 1.20 | 3 | 7.36 K | 303.03 K |
| JBLU | Jetblue Airways Cp | 5.49 | 1.44 B | 0.07 | 1.29 | 5.03 M | 27.63 M |
| PLPC | Preformed Line Prd | 30.3199 | 1.43 B | 0.5785 | 1.95 | 600 | 18.19 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.8585 | 1.43 B | 0.634 | 12.14 | 4 | 23.43 |
| INVA | Innoviva Inc | 4.9223 | 1.35 B | 0.3142 | 6.82 | 853.81 K | 4.2 M |
| RDWR | Radware Ltd | 3.04 | 1.34 B | 0.04 | 1.33 | 284.82 K | 865.84 K |
| MNKD | Mannkind Corp | 16.65 | 1.34 B | 0.10 | 0.6 | 38.22 K | 636.36 K |
| NKTR | Nektar Therapeutics | 66.60 | 1.27 B | 1.05 | 1.6 | 30.91 K | 2.06 M |
| CRAI | Cra International | 22.4546 | 1.25 B | 0.5811 | 2.66 | 91.7 K | 2.06 M |
| STRA | Strayer Education | 155.4742 | 1.22 B | 1.8553 | 1.21 | 164.5 K | 25.58 M |
| CCEC | Capital Clean Energy Carriers Corp | 10.8998 | 1.21 B | 0.581 | 5.63 | 9.96 K | 108.53 K |
| SENEA | Seneca Foods Cp A | 17.84 | 1.14 B | 0.16 | 0.9 | 547 | 9.76 K |
| FSBC | Five Star Bancorp | 5.8627 | 1.09 B | 0.4343 | 8 | 908 | 5.32 K |
| MBWM | Mercantile Bank Corp | 3.3239 | 1.06 B | 0.0657 | 2.02 | 9.23 K | 30.68 K |
| CFFN | Capitol Fed Finl Inc | 6.2229 | 1.04 B | 0.1249 | 2.05 | 209.97 K | 1.31 M |
| TRNS | Transcat Inc | 7.40 | 1 B | 0.66 | 9.79 | 100 | 740 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GE | General Electric Company | 52.1118 | 343.29 B | 0.2912 | 0.56 | 20.34 M | 1.06 B |
| WELL | Welltower Inc | 16.6771 | 179.68 B | 0.223 | 1.36 | 1.85 M | 30.83 M |
| BTI | British American Tobacco Industries ADR | 9.328 | 131.15 B | 0.2063 | 2.26 | 362 K | 3.38 M |
| LOW | Lowe's Companies | 13.8719 | 127.62 B | 0.5552 | 4.17 | 29.42 M | 408.12 M |
| BMY | Bristol-Myers Squibb Company | 10.4306 | 127.39 B | 0.0636 | 0.61 | 18.18 M | 189.62 M |
| PLD | Prologis Inc | 8.5178 | 124.99 B | 0.1252 | 1.49 | 3.16 M | 26.96 M |
| SO | Southern Company | 16.5569 | 107.66 B | 0.126 | 0.77 | 7.75 M | 128.31 M |
| GLW | Corning Inc | 6.0152 | 102.94 B | 0.0667 | 1.12 | 24.33 M | 146.37 M |
| PWR | Quanta Services | 13.9806 | 91.33 B | 0.0788 | 0.57 | 3.59 M | 50.22 M |
| WMB | Williams Companies | 5.9008 | 86.81 B | 0.0849 | 1.46 | 8.81 M | 51.96 M |
| ECL | Ecolab Inc | 26.8914 | 85.38 B | 0.252 | 0.95 | 4.39 M | 118.03 M |
| NGG | National Grid Transco Plc ADR | 18.2034 | 84.05 B | 0.3747 | 2.1 | 133.55 K | 2.43 M |
| ITW | Illinois Tool Works Inc | 20.9662 | 81.49 B | 0.228 | 1.1 | 5.63 M | 118.13 M |
| SU | Suncor Energy Inc | 11.2272 | 79.77 B | 0.0827 | 0.74 | 11.98 M | 134.53 M |
| AJG | Arthur J. Gallagher & Company | 15.0061 | 71.1 B | 0.143 | 0.96 | 1.06 M | 15.86 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.4956 | 67.48 B | 0.2391 | 2.33 | 52.65 K | 552.54 K |
| MS-PA | Morgan Stanley | 4.8682 | 66.67 B | 0.0716 | 1.49 | 14.92 K | 72.62 K |
| DEO | Diageo Plc ADR | 33.3076 | 55.61 B | 0.3267 | 0.99 | 1.1 M | 36.8 M |
| AME | Amtek Inc | 12.0582 | 55.27 B | 0.2419 | 2.05 | 2.7 M | 32.56 M |
| WAB | Wabtec Corp | 16.2828 | 50.43 B | 0.2371 | 1.48 | 1.72 M | 27.94 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.6926 | 46.05 B | 0.8511 | 3.17 | 100 | 2.77 K |
| YUM | Yum! Brands | 15.4967 | 42.86 B | 0.316 | 2.08 | 7.41 M | 114.86 M |
| FIX | Comfort Systems USA | 6.2006 | 39.7 B | 0.3071 | 5.21 | 325.93 K | 2.02 M |
| WEC | Wisconsin Energy Corp | 12.0544 | 38.65 B | 0.0626 | 0.52 | 3.46 M | 41.71 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.9039 | 38.08 B | 0.2096 | 2.16 | 1.26 M | 12.49 M |
| PEG | Public Service Enterprise Group Inc | 15.0046 | 37.29 B | 0.278 | 1.89 | 3.47 M | 52.07 M |
| EXR | Extra Space Storage Inc | 4.6214 | 34.51 B | 0.0313 | 0.68 | 1.07 M | 4.94 M |
| RMD | Resmed Inc | 14.5423 | 33.6 B | 0.3109 | 2.18 | 1.24 M | 18.07 M |
| GFI | Gold Fields Ltd ADR | 3.6167 | 31.88 B | 0.0536 | 1.5 | 5.46 M | 19.76 M |
| EC | Ecopetrol S.A. ADR | 4.6192 | 31.5 B | 0.0261 | 0.57 | 39 K | 180.15 K |
| AEE | Ameren Corp | 17.2945 | 31.43 B | 0.1123 | 0.65 | 1.69 M | 29.31 M |
| TS | Tenaris S.A. ADR | 13.5147 | 30.76 B | 0.346 | 2.63 | 4.27 M | 57.69 M |
| TECK | Teck Resources Ltd | 3.9849 | 30.04 B | 0.0524 | 1.33 | 4.24 M | 16.9 M |
| TDY | Teledyne Technologies Inc | 40.83 | 30.02 B | 0.85 | 2.13 | 199.3 K | 8.14 M |
| ATO | Atmos Energy Corp | 14.018 | 29.73 B | 0.8882 | 6.76 | 1.65 M | 23.18 M |
| WRB | W.R. Berkley Corp | 5.7808 | 28.66 B | 0.0504 | 0.88 | 7.15 M | 41.34 M |
| FE | Firstenergy Corp | 24.3391 | 26.92 B | 0.377 | 1.57 | 2.25 M | 54.68 M |
| AER | Aercap Holdings N.V. | 3.6747 | 26.73 B | 0.0907 | 2.53 | 469.8 K | 1.73 M |
| CHD | Church & Dwight Company | 11.2307 | 26.37 B | 0.1003 | 0.9 | 2.81 M | 31.52 M |
| LVS | Las Vegas Sands | 4.1367 | 25.47 B | 0.2661 | 6.87 | 31.6 M | 130.7 M |
| STE | Steris Corp | 23.2979 | 24.71 B | 0.4245 | 1.86 | 1.04 M | 24.33 M |
| HUBB | Hubbell Inc B | 20.6998 | 23.14 B | 0.3487 | 1.71 | 354.41 K | 7.34 M |
| IFF | International Flavors & Fragrances | 18.7281 | 20.13 B | 0.1136 | 0.61 | 1.05 M | 19.64 M |
| BCE | BCE Inc | 11.2181 | 19.91 B | 0.1066 | 0.96 | 641.9 K | 7.2 M |
| BG | Bunge Ltd | 25.7974 | 19.21 B | 0.1326 | 0.52 | 2.02 M | 52.22 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 6.6627 | 17.07 B | 0.512 | 8.32 | 45.49 K | 303.09 K |
| MAS | Masco Corp | 5.8778 | 16.29 B | 0.1271 | 2.21 | 8.5 M | 49.94 M |
| CLH | Clean Harbors | 31.76 | 15.49 B | 0.48 | 1.53 | 454.68 K | 14.44 M |
| SUI | Sun Communities | 4.852 | 14.57 B | 0.0543 | 1.13 | 143.7 K | 697.23 K |
| EMBJ | Embraer S.A. | 12.2914 | 14.14 B | 0.3993 | 3.36 | 1.28 M | 15.68 M |
| SJM | J.M. Smucker Company | 23.9687 | 14.07 B | 0.2027 | 0.85 | 3.16 M | 75.77 M |
| EHC | Encompass Health Corp | 7.1797 | 13.82 B | 0.1735 | 2.48 | 1.02 M | 7.31 M |
| TU | Telus Corp | 3.0645 | 13.42 B | 0.0347 | 1.15 | 911.6 K | 2.79 M |
| SKM | Sk Telecom Corp ADR | 8.4164 | 13.1 B | 0.0779 | 0.93 | 1.07 M | 9.01 M |
| CLX | Clorox Company | 35.2381 | 13.09 B | 0.4402 | 1.27 | 1.72 M | 60.73 M |
| IT | Gartner Inc | 16.00 | 12.04 B | 0.22 | 1.39 | 868 K | 13.89 M |
| RRC | Range Resources Corp | 37.9997 | 12.03 B | 0.2047 | 0.54 | 3.39 M | 128.87 M |
| HRL | Hormel Foods Corp | 4.6576 | 12.01 B | 0.1253 | 2.76 | 3.08 M | 14.33 M |
| DPZ | Domino's Pizza Inc | 3.1048 | 11.6 B | 0.0318 | 1.03 | 431.5 K | 1.34 M |
| UHS | Universal Health Services | 18.1793 | 11.42 B | 0.2436 | 1.36 | 1.23 M | 22.27 M |
| DVA | Davita Healthcare Partners Inc | 25.94 | 10.95 B | 0.26 | 1.01 | 2.57 M | 66.72 M |
| AIT | Applied Industrial Technologies | 12.1283 | 10.95 B | 0.2248 | 1.89 | 336.48 K | 4.08 M |
| MOH | Molina Healthcare Inc | 14.9267 | 10.91 B | 0.0867 | 0.58 | 295.84 K | 4.42 M |
| MOG-A | Moog Inc | 28.4915 | 10.85 B | 0.396 | 1.41 | 177.45 K | 5.06 M |
| FRO | Frontline Ltd | 61.6806 | 10.41 B | 0.6404 | 1.05 | 211.7 K | 13.06 M |
| SCI | Service Corp International | 4.2814 | 10.19 B | 0.1097 | 2.63 | 2.09 M | 8.94 M |
| DCI | Donaldson Company | 11.2728 | 10.08 B | 0.1928 | 1.74 | 2.16 M | 24.4 M |
| CFR | Cullen/Frost Bankers | 30.8285 | 9.81 B | 0.3638 | 1.19 | 667.2 K | 20.57 M |
| IAG | Iamgold Corp | 3.0628 | 9.79 B | 0.0828 | 2.78 | 1.76 M | 5.38 M |
| RHP | Ryman Hospitality Properties REIT | 3.924 | 9.42 B | 0.1484 | 3.93 | 806.4 K | 3.16 M |
| TIMB | Tim S.A. ADR | 4.4661 | 9.03 B | 0.0874 | 2 | 608.35 K | 2.72 M |
| ATR | Aptargroup | 23.345 | 8.98 B | 0.316 | 1.37 | 303.3 K | 7.08 M |
| IDA | Idacorp Inc | 17.5608 | 8.61 B | 0.3128 | 1.81 | 866.3 K | 15.21 M |
| MGM | MGM Resorts International | 9.9946 | 8.41 B | 0.1229 | 1.24 | 3.49 M | 34.91 M |
| EGO | Eldorado Gold Corp | 22.2221 | 8.31 B | 0.8124 | 3.79 | 412.3 K | 9.16 M |
| UGI | Ugi Corp | 8.5755 | 8.04 B | 0.0922 | 1.09 | 1.16 M | 9.94 M |
| WLK | Westlake Chemical Corp | 5.6462 | 8.03 B | 0.1142 | 2.06 | 514.21 K | 2.9 M |
| TKR | Timken Company | 6.897 | 7.58 B | 0.0888 | 1.3 | 1.56 M | 10.77 M |
| AWI | Armstrong World Industries Inc | 10.1964 | 7.31 B | 0.1526 | 1.52 | 262.6 K | 2.68 M |
| CHE | Chemed Inc | 36.2019 | 7.13 B | 0.3235 | 0.9 | 241.63 K | 8.75 M |
| DY | Dycom Industries | 6.54 | 6.79 B | 0.31 | 4.98 | 340.5 K | 2.23 M |
| SWX | Southwest Gas Corp | 14.5986 | 6.75 B | 0.2188 | 1.52 | 329.6 K | 4.81 M |
| MSA | Msa Safety Inc | 16.3282 | 6.73 B | 0.1786 | 1.11 | 158.5 K | 2.59 M |
| BKH | Black Hills Corp | 13.1808 | 6.67 B | 0.2584 | 2 | 492.1 K | 6.49 M |
| TXNM | Txnm Energy Inc | 5.5531 | 6.48 B | 0.2091 | 3.91 | 612.67 K | 3.4 M |
| JBTM | JBTMarel Corp | 6.7256 | 6.39 B | 0.0861 | 1.3 | 220.54 K | 1.48 M |
| ESE | Esco Technologies Inc | 28.8238 | 6.1 B | 0.652 | 2.31 | 246.7 K | 7.11 M |
| DLB | Dolby Laboratories | 20.9563 | 6.05 B | 0.2984 | 1.44 | 1 M | 21.04 M |
| INGR | Ingredion Inc | 17.0064 | 5.85 B | 0.9913 | 6.19 | 1.35 M | 23.02 M |
| ASB | Associated Banc-Corp | 11.315 | 5.72 B | 0.0998 | 0.89 | 927.7 K | 10.5 M |
| HAE | Haemonetics Corp | 27.965 | 5.58 B | 0.755 | 2.77 | 661.9 K | 18.51 M |
| NJR | Newjersey Resources Corp | 9.8982 | 5.55 B | 0.2054 | 2.12 | 1.39 M | 13.78 M |
| POR | Portland General Electric Company | 9.0774 | 5.43 B | 0.1419 | 1.59 | 484.2 K | 4.4 M |
| FCN | Fti Consulting | 41.81 | 5.41 B | 0.65 | 1.58 | 1.13 M | 47.22 M |
| BB | Blackberry Ltd | 42.24 | 5.35 B | 2.24 | 5.6 | 29.88 M | 1.26 B |
| SR | Spire Inc | 25.3732 | 5.21 B | 0.3809 | 1.52 | 294.7 K | 7.48 M |
| BCO | Brink's Company | 17.6799 | 4.82 B | 0.6626 | 3.89 | 1.2 M | 21.27 M |
| CNK | Cinemark Holdings Inc | 5.4133 | 4.8 B | 0.1059 | 2 | 168.1 K | 909.98 K |
| GFF | Griffon Corp | 4.7295 | 4.75 B | 0.0625 | 1.34 | 171.84 K | 812.73 K |
| SKT | Tanger Factory Outlet Centers | 7.1496 | 4.74 B | 0.1043 | 1.48 | 1.73 M | 12.35 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 153.5007 | 7.9 M | 6.8223 | 4.65 | 110 | 16.89 K |
| GTE | Gran Tierra Energy Inc | 36.50 | 9.20 | 33.7 | 251.71 K | 9.19 M | |
| TAL | Petrotal Corp | 51.6144 | 5.018 | 10.77 | 9.23 K | 476.5 K | |
| ELEF | Silver Elephant Mining Corp | 8.5994 | 0.6615 | 8.33 | 3.25 K | 27.95 K | |
| L | Loblaw CO | 4.293 | 0.2898 | 7.24 | 3.65 M | 15.69 M | |
| BCE-PH | Bce Inc Pref H | 9.7431 | 0.6178 | 6.77 | 6 K | 58.46 K | |
| ACD | Accord Financial | 3.1726 | 0.1873 | 6.27 | 200 | 634.52 | |
| TRX | Trx Gold Corporation | 3.14 | 0.15 | 5.02 | 48.74 K | 153.04 K | |
| BCE-PZ | Bce Inc Pref Z | 8.7546 | 0.3899 | 4.66 | 797 | 6.98 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.3347 | 0.1483 | 4.65 | 15.3 K | 51.02 K | |
| NOA | North American Construction Group Ltd | 3.1704 | 0.1393 | 4.6 | 34.1 K | 108.11 K | |
| TECK-B | Teck Resources Limited | 4.9745 | 0.2173 | 4.57 | 6.55 M | 32.57 M | |
| BB | Blackberry Ltd | 51.60 | 2.23 | 4.52 | 2.51 M | 129.34 M | |
| ELD | Eldorado Gold | 26.8258 | 1.1057 | 4.3 | 3.25 M | 87.28 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.3994 | 0.2772 | 3.41 | 1.2 K | 10.08 K | |
| FTT | Finning Intl | 7.7141 | 0.2469 | 3.31 | 774.72 K | 5.98 M | |
| AIF | Altus Group Ltd | 5.5298 | 0.1698 | 3.17 | 12.59 K | 69.61 K | |
| FM | First Quantum Minerals Ltd | 3.7421 | 0.1102 | 3.03 | 2.01 M | 7.54 M | |
| WN | George Weston Limited | 15.029 | 0.4302 | 2.95 | 846.32 K | 12.72 M | |
| MEQ | Mainstreet Eq J | 6.4148 | 0.1796 | 2.88 | 2.2 K | 14.11 K | |
| WN-PA | George Weston Prf | 6.9405 | 0.1938 | 2.87 | 11.93 K | 82.8 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.875 | 0.1007 | 2.67 | 1.2 K | 4.65 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 6.4147 | 0.1486 | 2.37 | 13.09 K | 83.98 K | |
| TVA-B | TVA Group Inc | 8.3834 | 0.1914 | 2.34 | 600 | 5.03 K | |
| PD | Precision Drilling Corp | 220.20 | 5.00 | 2.32 | 459.09 K | 101.09 M | |
| PBH | Premium Brands Holdings Corp | 3.7772 | 0.0844 | 2.29 | 16.61 K | 62.73 K | |
| CSW-A | Corby Spirit and Wine Limited | 7.4685 | 0.1652 | 2.26 | 32.11 K | 239.82 K | |
| BCE-PY | BCE Inc Pref Y | 9.6517 | 0.2075 | 2.2 | 6.21 K | 59.9 K | |
| BHC | Bausch Health Companies Inc | 9.3816 | 0.183 | 1.99 | 239.26 K | 2.24 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.4874 | 0.0747 | 1.69 | 27.2 K | 122.06 K | |
| HBM | Hudbay Minerals Inc | 5.4157 | 0.0826 | 1.55 | 917.6 K | 4.97 M | |
| IAG | IA Financial Corp Inc | 15.2316 | 0.2316 | 1.54 | 294.2 K | 4.48 M | |
| DSG | Descartes Sys | 3.30 | 0.05 | 1.54 | 4.29 K | 14.14 K | |
| MRU | Metro Inc | 8.4303 | 0.1166 | 1.4 | 814.23 K | 6.86 M | |
| CU | Canadian Utilities Ltd Cl A NV | 10.5297 | 0.1386 | 1.33 | 301.31 K | 3.17 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.8724 | 0.0638 | 1.33 | 15.53 K | 75.64 K | |
| BCE-PB | BCE Inc Pref AB | 9.3568 | 0.1194 | 1.29 | 25 K | 233.92 K | |
| CFP | Canfor Corp | 7.11 | 0.09 | 1.28 | 218.4 K | 1.55 M | |
| MDI | Major Drilling Grp | 4.4686 | 0.053 | 1.2 | 64.39 K | 287.73 K | |
| WSP | WSP Global Inc | 11.0197 | 0.1199 | 1.1 | 11.83 K | 130.39 K | |
| BN-PN | Brookfield Corporation | 4.5691 | 0.0465 | 1.03 | 5.9 K | 26.96 K | |
| BCE-PC | BCE Inc Pref AC | 8.5317 | 0.0863 | 1.02 | 400 | 3.41 K | |
| IMG | Iamgold Corp | 3.7561 | 0.0367 | 0.99 | 1.02 M | 3.83 M | |
| TA | Transalta Corp | 12.3736 | 0.1198 | 0.98 | 264.31 K | 3.27 M | |
| LAS-A | Lassonde Industries Inc | 27.0531 | 0.2595 | 0.97 | 320 | 8.66 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.0885 | 0.029 | 0.95 | 967.26 K | 2.99 M | |
| RUS | Russel Metals | 7.294 | 0.0676 | 0.94 | 301.9 K | 2.2 M | |
| CSU | Constellation Software Inc | 18.4439 | 0.1698 | 0.93 | 3.4 K | 62.71 K | |
| POW | Power Corp of Canada Sv | 11.2448 | 0.0833 | 0.75 | 614.01 K | 6.9 M | |
| FTS | Fortis Inc | 14.2322 | 0.098 | 0.69 | 389.56 K | 5.54 M | |
| TGO | Terago Inc | 3.21 | 0.02 | 0.63 | 5.6 K | 17.98 K | |
| NPI | Northland Power Inc | 3.6565 | 0.0222 | 0.61 | 70.84 K | 259.02 K | |
| CGY | Calian Group Ltd | 4.3398 | 0.024 | 0.56 | 101.4 K | 440.06 K | |
| BCE | BCE Inc | 13.7224 | 0.0736 | 0.54 | 2.17 M | 29.79 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.7986 | 0.0256 | 0.54 | 4.31 K | 20.67 K | |
| POU | Paramount Resources Ltd | 3.0095 | 0.0157 | 0.52 | 205.26 K | 617.74 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ERHE | ERHC Energy Inc | 17.00 | 575.89 K | 1.00 | 6.25 | 377.85 K | 6.42 M |
| USRM | U.S. Stem Cell Inc | 1170.00 | 64.15 K | 50.00 | 4.46 | 2 | 2.34 K |
| WNBD | Winning Brands Corporation | 3.50 | 20.99 K | 0.25 | 7.69 | 7.54 K | 26.39 K |
| MIHL | Montague International Holding Ltd | 100.00 | 12.63 K | 50.00 | 100 | 1 | 100 |
| CGLO | Hash Labs Inc | 80.00 | 7.64 K | 20.00 | 33.33 | 6.14 K | 490.88 K |
| CYRNQ | CYRNQ | 36.80 | 799 | 0.80 | 2.22 | 2.17 K | 80.04 K |
| CALIQ | China Auto Logistics Inc. | 20.82 | 484 | 2.22 | 11.94 | 1.14 K | 23.67 K |
| YVRLF | Liquid Media Group Ltd. | 22.00 | 482 | 2.00 | 10 | 156 | 3.43 K |
| WDBG | Woodbrook Group Holdings Inc | 900.9009 | 42 | 243.2432 | 36.99 | 3 | 2.7 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRON | Bronco Resources Corp. | 20.00 | 8.00 | 66.67 | 200 | 4 K | |
| ADD | Arctic Star Exploration Corp | 9.60 | 2.40 | 33.33 | 1.21 K | 11.62 K | |
| REVX | Rev Exploration Corp. | 4.00 | 1.00 | 33.33 | 140 | 560 | |
| KEEK | Personas Social Incorporated | 210.00 | 45.00 | 27.27 | 30 | 6.3 K | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | 87.2576 | 25 | 1 | 436.29 | |
| POND | Pond Technologies Holdings Inc | 8.6806 | 1.6667 | 23.76 | 500 | 4.34 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | 1.00 | 16.67 | 149 K | 1.04 M | |
| JSPX | JasperX Technologies Inc. | 70.00 | 10.00 | 16.67 | 97 | 6.79 K | |
| WEB | Westbridge Energy Corporation | 108.6164 | 13.5771 | 14.29 | 6 | 651.7 | |
| BQE | BQE Water Inc | 100.00 | 12.00 | 13.64 | 39.8 K | 3.98 M | |
| ABM | Athabasca Minerals Inc | 30.00 | 3.00 | 11.11 | 48.2 K | 1.45 M | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 5.88 K | 88.25 K | |
| SLG | PetroTal Corp | 9.5646 | 0.9299 | 10.77 | 923.2 K | 8.83 M | |
| TRAN | Clean Energy Transition Inc. | 49.50 | 4.50 | 10 | 12 | 594 | |
| WEC | Winchester Equity Corporation | 5.00 | 0.40 | 8.7 | 200 | 1 K | |
| PAR-H | Parent Capital Corp | 6.50 | 0.50 | 8.33 | 1.19 K | 7.74 K | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | 0.50 | 8.33 | 450 | 2.92 K | |
| SILV | Silver Valley Metals Corp. | 3.78 | 0.27 | 7.69 | 320.5 K | 1.21 M | |
| GBU | Gabriel Resources Ltd | 15.10 | 0.90 | 6.34 | 130.53 K | 1.97 M | |
| MRZL | Mont Royal Resources Limited. | 4.8951 | 0.2331 | 5 | 305 | 1.49 K | |
| AVCR | Avricore Health Inc | 5.80 | 0.20 | 3.57 | 1.85 K | 10.76 K | |
| RET-A | Reitmans (Canada) Limited | 6.8301 | 0.087 | 1.29 | 242.12 K | 1.65 M |