Gainer Valuations for 18 November 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 18 November 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 | 5.40 | 11.17 B | 0.45 | 9.09 | 15.32 K | 82.73 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.7511 | 3.74 B | 0.0747 | 2.03 | 121.89 K | 457.23 K |
| SEB | Seaboard Corporation | 1021.7485 | 3.55 B | 40.5609 | 4.13 | 800 | 817.4 K |
| PRK | Park National Corp | 28.5565 | 3.19 B | 0.8198 | 2.96 | 60.2 K | 1.72 M |
| USAS | Americas Silver Corp | 9.30 | 943.46 M | 0.30 | 3.33 | 687 | 6.39 K |
| JOB | General Employment Enterprises | 4.00 | 722.86 M | 0.199 | 5.24 | 1.44 K | 5.76 K |
| GTE | Gran Tierra Energy Inc | 32.50 | 339.29 M | 2.50 | 8.33 | 318.34 K | 10.35 M |
| ACU | Acme United Corp | 6.2307 | 269.21 M | 0.1392 | 2.29 | 100 | 623.07 |
| PLG | Platinum Group Metals Ltd | 124.00 | 136.84 M | 14.00 | 12.73 | 2.01 K | 248.99 K |
| SIF | Sifco Industries | 4.2747 | 126.01 M | 0.0946 | 2.26 | 33.7 K | 144.06 K |
| OPHC | Optimumbank Hlds | 715.9667 | 113.17 M | 112.5744 | 18.66 | 1 | 715.97 |
| STXS | Stereotaxis Inc | 32.2824 | 85.17 M | 6.7568 | 26.47 | 37.59 K | 1.21 M |
| CEV | Eaton Vance California Muni Income Trust | 3.9044 | 74.34 M | 0.1577 | 4.21 | 27.46 K | 107.22 K |
| DXR | Daxor Corp | 11.2348 | 49.39 M | 0.106 | 0.95 | 6.62 K | 74.43 K |
| FSP | Franklin Street Properties | 3.8437 | 43.84 M | 0.129 | 3.47 | 654.6 K | 2.52 M |
| CKX | Ckx Lands | 9.7777 | 32.52 M | 0.1223 | 1.27 | 300 | 2.93 K |
| CPHI | China Pharma Holdings | 140.00 | 24.08 M | 1.00 | 0.72 | 221 | 30.94 K |
| CVR | Chicago Rivet & Machine Company | 8.8572 | 9.52 M | 0.2053 | 2.37 | 1.8 K | 15.94 K |
| DSS | Document Security Systems | 3219.8042 | 4.89 M | 103.8647 | 3.33 | 17 | 54.74 K |
| GBR | New Concept Energy Inc | 4.00 | 4.06 M | 0.50 | 14.29 | 3.15 K | 12.58 K |
| ENSV | Enservco Corpporation | 15.90 | 29.09 K | 1.65 | 11.58 | 2.46 K | 39.1 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LCU | Lion Copper Corp. | 15.93 | 97.61 M | 0.27 | 1.72 | 123 | 1.96 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 14.2801 | 3.88 T | 0.313 | 2.24 | 108.98 M | 1.56 B |
| WMT | Walmart Inc. | 12.1999 | 1 T | 0.2106 | 1.76 | 109.89 M | 1.34 B |
| CSCO | Cisco Systems Inc | 10.5873 | 402.18 B | 0.1545 | 1.48 | 69.15 M | 732.11 M |
| INTC | Intel Corp | 8.2096 | 325.28 B | 0.0689 | 0.85 | 96.92 M | 795.69 M |
| AZN | Astrazeneca Plc ADR | 19.6275 | 285.96 B | 0.1964 | 1.01 | 1.09 M | 21.38 M |
| QCOM | Qualcomm Inc | 20.6809 | 189.54 B | 0.104 | 0.51 | 26.65 M | 551.17 M |
| TMUS | T-Mobile US | 19.1192 | 181.17 B | 0.6692 | 3.63 | 1.03 M | 19.65 M |
| ADP | Automatic Data Processing, Inc. | 19.608 | 121.55 B | 0.2171 | 1.12 | 3.81 M | 74.73 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.82 | 116.12 B | 0.337 | 2.33 | 1.37 M | 20.33 M |
| CDNS | Cadence Design Systems, Inc. | 3.77 | 91.46 B | 0.14 | 3.86 | 4.27 M | 16.1 M |
| CTAS | Cintas Corp | 4.2811 | 90.34 B | 0.1588 | 3.85 | 10.83 M | 46.35 M |
| SNPS | Synopsys Inc | 16.31 | 88.67 B | 0.18 | 1.12 | 1.26 M | 20.48 M |
| CMCSA | Comcast Corporation | 4.8962 | 88.06 B | 0.073 | 1.51 | 53.68 M | 262.81 M |
| MDLZ | Mondelez Intl Inc | 17.3536 | 84.25 B | 0.1855 | 1.08 | 18.01 M | 312.53 M |
| HON | Honeywell International Inc. Common Stock | 16.0679 | 70.82 B | 0.2099 | 1.32 | 8.78 M | 141.1 M |
| KMB | Kimberly-Clark Corp | 37.6739 | 65.78 B | 0.8681 | 2.36 | 3.16 M | 119.22 M |
| IDXX | Idexx Laboratories | 15.925 | 54.99 B | 0.12 | 0.76 | 1.6 M | 25.46 M |
| EBAY | Ebay Inc | 4.5917 | 52.74 B | 0.0336 | 0.74 | 48.72 M | 223.73 M |
| FITB | Fifth Third Bancorp | 5.6865 | 48.71 B | 0.1099 | 1.97 | 11.23 M | 63.86 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.8199 | 48.52 B | 0.5874 | 3.86 | 5.96 M | 94.34 M |
| ROP | Roper Industries | 37.4082 | 47.33 B | 1.668 | 4.67 | 897.17 K | 33.56 M |
| COHR | Coherent Inc | 10.2891 | 45.71 B | 0.1554 | 1.53 | 376.6 K | 3.87 M |
| TTWO | Take-Two Interactive Software | 10.39 | 42.44 B | 0.10 | 0.97 | 1.01 M | 10.45 M |
| PAYX | Paychex Inc | 14.3083 | 41 B | 0.1389 | 0.98 | 4.62 M | 66.15 M |
| BIIB | Biogen Inc | 43.80 | 37.03 B | 0.67 | 1.55 | 4.06 M | 177.89 M |
| NTAP | Netapp Inc | 9.3524 | 36.55 B | 0.4184 | 4.68 | 11.4 M | 106.65 M |
| UAL | United Airlines Holdings Inc | 11.03 | 36.14 B | 0.34 | 3.18 | 9.61 M | 106.02 M |
| VOD | Vodafone Grp Plc ADR | 7.5984 | 35.89 B | 0.3616 | 5 | 4.89 M | 37.18 M |
| ESLT | Elbit Systems Ltd | 30.7683 | 33.89 B | 1.5297 | 5.23 | 27.8 K | 855.36 K |
| FISV | Fiserv Inc | 7.6544 | 32.72 B | 0.0838 | 1.11 | 8.64 M | 66.12 M |
| NTRS | Northern Trust Corp | 28.0506 | 32.18 B | 0.9078 | 3.34 | 3.53 M | 99.13 M |
| HBAN | Huntington Bcshs | 4.203 | 31.7 B | 0.0337 | 0.81 | 5.72 M | 24.03 M |
| RYAAY | Ryanair Hlds Plc ADR | 7.2929 | 29.98 B | 0.0971 | 1.35 | 1.51 M | 11.05 M |
| CINF | Cincinnati Financial | 14.2354 | 29.21 B | 0.5508 | 4.02 | 1.84 M | 26.22 M |
| ON | On Semiconductor | 3.34 | 28.7 B | 0.07 | 2.14 | 16.93 M | 56.54 M |
| VRSN | Verisign Inc | 15.935 | 28.03 B | 0.1845 | 1.17 | 5.15 M | 82.09 M |
| CASY | Casey's General Stor | 26.1122 | 26.12 B | 0.2228 | 0.86 | 976.9 K | 25.51 M |
| FCNCA | First Citizens Bancs | 137.995 | 25.76 B | 2.6311 | 1.94 | 9.1 K | 1.26 M |
| AXON | Axon Enterprise Inc | 3.56 | 25.01 B | 0.03 | 0.85 | 562.5 K | 2 M |
| TROW | T Rowe Price Group | 16.3143 | 23.09 B | 0.1507 | 0.93 | 4.96 M | 80.92 M |
| RGLD | Royal Gold Inc | 24.8315 | 21.57 B | 0.1473 | 0.6 | 683.2 K | 16.96 M |
| JBHT | J B Hunt Transport | 20.2564 | 21.22 B | 0.2346 | 1.17 | 2.33 M | 47.27 M |
| EVRG | Evergy Inc | 9.8007 | 20.35 B | 0.0978 | 1.01 | 1.86 M | 18.19 M |
| WWD | Woodward Inc | 21.3147 | 19.6 B | 0.2116 | 1 | 1.03 M | 21.9 M |
| LNT | Alliant Energy Corp | 8.3742 | 18.95 B | 0.2961 | 3.67 | 2.93 M | 24.54 M |
| GEN | Gen Digital Inc | 4.4319 | 17.61 B | 0.0858 | 1.97 | 15.41 M | 68.29 M |
| APA | Apa Corp | 54.84 | 16.2 B | 0.9636 | 1.79 | 4.62 M | 253.4 M |
| ICLR | Icon Plc | 18.86 | 15.02 B | 0.20 | 1.07 | 459.85 K | 8.67 M |
| PNFP | Pinnacle Finl Ptnrs | 22.6455 | 15.01 B | 0.2712 | 1.21 | 103.28 K | 2.34 M |
| MKSI | Mks Instruments Inc | 11.4706 | 14.98 B | 0.1148 | 1.01 | 510.5 K | 5.86 M |
| ZBRA | Zebra Technologies | 19.47 | 14.97 B | 0.17 | 0.88 | 424.9 K | 8.27 M |
| MANH | Manhattan Assoc | 3.7675 | 14.89 B | 0.1125 | 3.08 | 1.21 M | 4.57 M |
| SEIC | Sei Investments Company | 12.2372 | 12.92 B | 0.1031 | 0.85 | 938 K | 11.48 M |
| CSGP | Costar Group Inc | 3.077 | 12.11 B | 0.045 | 1.48 | 10.96 M | 33.72 M |
| LULU | Lululemon Athletica | 4.16 | 12.1 B | 0.04 | 0.97 | 800.23 K | 3.33 M |
| ALGN | Align Technology | 6.99 | 11.77 B | 0.20 | 2.95 | 740.36 K | 5.18 M |
| UMBF | Ump Financial Corp | 30.3822 | 10.14 B | 0.2503 | 0.83 | 312.2 K | 9.49 M |
| TTEK | Tetra Tech Inc | 3.1547 | 10.1 B | 0.0491 | 1.58 | 3.25 M | 10.24 M |
| BPOP | Popular Inc | 45.712 | 9.96 B | 1.3919 | 3.14 | 127.52 K | 5.83 M |
| VSAT | Viasat Inc | 20.17 | 9.81 B | 0.52 | 2.65 | 282.55 K | 5.7 M |
| STRL | Sterling Constructio | 12.06 | 9.2 B | 1.10 | 10.04 | 103.27 K | 1.25 M |
| BOKF | Bok Financial Corp | 27.0027 | 7.91 B | 0.5252 | 1.98 | 157.01 K | 4.24 M |
| VLY | Valley National Bancorp | 6.1879 | 7.91 B | 0.0497 | 0.81 | 821.8 K | 5.09 M |
| CBSH | Commerce Bancshares | 18.037 | 7.89 B | 0.2757 | 1.55 | 1.38 M | 24.95 M |
| POOL | Pool Corp | 11.6183 | 7.65 B | 0.0844 | 0.73 | 335.5 K | 3.9 M |
| ARWR | Arrowhead Pharma | 17.70 | 6.66 B | 2.00 | 12.74 | 22.72 K | 402.21 K |
| KTOS | Kratos Defns | 14.00 | 6.54 B | 0.50 | 3.7 | 18.91 K | 264.78 K |
| CWST | Casella Waste Sys | 4.74 | 6.38 B | 0.23 | 5.1 | 248.19 K | 1.18 M |
| ACIW | Aci Worldwide Inc | 5.1633 | 6.18 B | 0.0266 | 0.52 | 890.1 K | 4.6 M |
| SIGI | Selective Ins Group | 15.4702 | 6.16 B | 0.4477 | 2.98 | 334.02 K | 5.17 M |
| AVAV | Aerovironment Inc | 31.27 | 6.14 B | 1.66 | 5.61 | 467.39 K | 14.62 M |
| MIDD | Middleby Corp | 10.7633 | 6.12 B | 0.1233 | 1.16 | 895.79 K | 9.64 M |
| HOMB | Home Bancshares Inc | 4.0121 | 5.98 B | 0.0977 | 2.5 | 401.72 K | 1.61 M |
| MKTX | Marketaxess Holdings | 4.7011 | 5.81 B | 0.3134 | 7.14 | 76.3 K | 358.69 K |
| ABCB | Ameris Bancorp | 7.5596 | 5.54 B | 0.099 | 1.33 | 23.24 K | 175.65 K |
| BCPC | Balchem Cp | 14.7248 | 5.49 B | 0.5775 | 4.08 | 269.44 K | 3.97 M |
| OMAB | Grupo Aeroportuario ADR | 3.585 | 5.3 B | 0.0438 | 1.24 | 58.82 K | 210.86 K |
| NWE | Northwestern Corp | 9.5326 | 5.27 B | 0.1239 | 1.32 | 474.42 K | 4.52 M |
| SYNA | Synaptics Inc | 19.99 | 4.68 B | 0.25 | 1.27 | 1.88 M | 37.52 M |
| DOX | Amdocs Ltd Ord | 14.387 | 4.61 B | 0.1405 | 0.99 | 2.94 M | 42.35 M |
| TFSL | Tfs Financial Corp | 6.4786 | 4.57 B | 0.1026 | 1.61 | 1.21 M | 7.85 M |
| UCB | United Community Banks, Inc. | 44.6423 | 4.46 B | 1.993 | 4.67 | 440.95 K | 19.68 M |
| ICUI | I C U Medical Inc | 30.54 | 4.43 B | 1.03 | 3.49 | 162.42 K | 4.96 M |
| TCBI | Texas Capital Bncsh | 14.9652 | 4.4 B | 0.1277 | 0.86 | 127.73 K | 1.91 M |
| FFIN | First Finl Bkshs Inc | 6.0446 | 4.34 B | 0.1566 | 2.66 | 787.2 K | 4.76 M |
| MYRG | MYR Group Inc | 7.00 | 4.34 B | 0.10 | 1.45 | 11.9 K | 83.3 K |
| WSFS | WSFS Financial Corp | 11.7762 | 4.04 B | 0.4224 | 3.72 | 93 K | 1.1 M |
| IEP | Icahn Enterprises | 4.0231 | 3.68 B | 0.1831 | 4.77 | 23.24 K | 93.5 K |
| RNST | Renasant Corp | 11.0188 | 3.6 B | 0.1906 | 1.76 | 133.7 K | 1.47 M |
| ACHC | Acadia Healthcr Company | 4.40 | 3.52 B | 0.20 | 4.76 | 2.62 K | 11.55 K |
| FFBC | First Finl Bncp [Oh] | 6.3267 | 3.42 B | 0.1249 | 2.01 | 214.86 K | 1.36 M |
| BELFB | BEL Fuse Inc Cl B | 12.3709 | 3.37 B | 0.3727 | 3.11 | 29.6 K | 366.18 K |
| TOWN | Towne Bank | 12.9747 | 3.34 B | 0.3518 | 2.79 | 57.64 K | 747.91 K |
| ACLS | Axcelis Tech Inc | 3.12 | 3.34 B | 0.32 | 11.43 | 325.94 K | 1.02 M |
| MGRC | Mcgrath Rentcorp | 11.0032 | 3.17 B | 0.1482 | 1.37 | 183.01 K | 2.01 M |
| SKYW | Skywest Inc | 11.9196 | 3.14 B | 0.5201 | 4.56 | 638.03 K | 7.61 M |
| OSIS | O S I Systems Inc | 11.44 | 3.08 B | 0.44 | 4 | 145.2 K | 1.66 M |
| IPGP | Ipg Photonics Corp | 13.1651 | 3.01 B | 0.2475 | 1.92 | 241.22 K | 3.18 M |
| CALM | Cal-Maine Foods IN | 6.9569 | 3 B | 0.1084 | 1.58 | 544.97 K | 3.79 M |
| BELFA | BEL Fuse Cl A | 12.0939 | 2.66 B | 0.8778 | 7.83 | 500 | 6.05 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 20.6442 | 1.27 T | 0.7492 | 3.77 | 6.58 M | 135.87 M |
| WMT | Walmart Stores | 12.2291 | 1 T | 0.2111 | 1.76 | 109.89 M | 1.34 B |
| V | Visa Inc | 12.0729 | 785.56 B | 0.4154 | 3.56 | 31.55 M | 380.84 M |
| XOM | Exxon Mobil Corporation | 44.2045 | 692.57 B | 1.7084 | 4.02 | 57.79 M | 2.55 B |
| JNJ | Johnson & Johnson | 36.3183 | 682.52 B | 0.9662 | 2.73 | 21.2 M | 769.93 M |
| MA | Mastercard Inc | 12.9371 | 568.53 B | 0.5178 | 4.17 | 38.76 M | 501.49 M |
| CVX | Chevron Corp | 36.9008 | 422.1 B | 1.3172 | 3.7 | 23.62 M | 871.55 M |
| ORCL | Oracle Corporation | 13.8923 | 396.29 B | 0.4979 | 3.72 | 55.66 M | 773.3 M |
| PG | Procter & Gamble Company | 40.9264 | 389.46 B | 1.1083 | 2.78 | 35.52 M | 1.45 B |
| UNH | Unitedhealth Group Inc | 14.8259 | 363.01 B | 0.1091 | 0.74 | 12.3 M | 182.42 M |
| MRK | Merck & Company | 13.5091 | 362.27 B | 0.0724 | 0.54 | 19.09 M | 257.84 M |
| BAC | Bank of America Corporation | 11.3971 | 348.53 B | 0.1201 | 1.06 | 149.13 M | 1.7 B |
| HD | Home Depot | 13.3702 | 347.46 B | 0.4584 | 3.55 | 32.64 M | 436.38 M |
| PM | Philip Morris International Inc | 16.9595 | 306.52 B | 0.088 | 0.52 | 16.24 M | 275.47 M |
| NVS | Novartis Ag ADR | 22.3527 | 302.65 B | 0.4962 | 2.27 | 1.62 M | 36.12 M |
| MS | Morgan Stanley | 8.2489 | 296.05 B | 0.5554 | 7.22 | 36.86 M | 304.09 M |
| SHEL | Royal Dutch Shell Plc ADR | 50.78 | 279.28 B | 1.93 | 3.95 | 2.55 M | 129.57 M |
| CAT | Caterpillar Inc | 23.1554 | 276.97 B | 0.3135 | 1.37 | 12.28 M | 284.32 M |
| RTX | Raytheon Technologies | 20.777 | 267.68 B | 0.4929 | 2.43 | 14.4 M | 299.18 M |
| TM | Toyota Motor Corp Ltd | 42.9149 | 246.97 B | 0.2646 | 0.62 | 978.32 K | 41.98 M |
| IBM | International Business Machines | 42.9574 | 231.24 B | 1.3947 | 3.36 | 13.65 M | 586.41 M |
| DIS | Walt Disney Company | 17.1326 | 204.15 B | 0.7708 | 4.71 | 21.95 M | 376.13 M |
| TTE | Totalenergies Se ADR | 11.5243 | 196.61 B | 0.5465 | 4.98 | 4.14 M | 47.72 M |
| MCD | McDonald's Corporation | 34.7518 | 193.63 B | 0.5535 | 1.62 | 12.91 M | 448.48 M |
| ABT | Abbott Laboratories | 18.2967 | 185.75 B | 0.4043 | 2.26 | 23.4 M | 428.12 M |
| DE | Deere & Company | 23.9464 | 183.02 B | 0.6959 | 2.99 | 5.18 M | 124.15 M |
| NEE | Nextera Energy | 7.5317 | 178.88 B | 0.1615 | 2.19 | 12.69 M | 95.58 M |
| COP | ConocoPhillips | 20.8673 | 168.26 B | 1.3092 | 6.69 | 26.31 M | 549.03 M |
| PFE | Pfizer Inc | 7.3939 | 164.33 B | 0.1679 | 2.32 | 62.22 M | 460.05 M |
| DHR | Danaher Corp | 10.8012 | 163.21 B | 0.2658 | 2.52 | 8.48 M | 91.62 M |
| SCHW | The Charles Schwab Corp | 12.5727 | 158.61 B | 0.1518 | 1.22 | 14.68 M | 184.59 M |
| ACN | Accenture Plc | 20.5344 | 147.65 B | 0.7193 | 3.63 | 4.37 M | 89.75 M |
| UL | Unilever Plc ADR | 14.1154 | 142.19 B | 0.4675 | 3.43 | 1.21 M | 17.07 M |
| LMT | Lockheed Martin Corp | 42.59 | 139.55 B | 1.2406 | 3 | 3.96 M | 168.83 M |
| ETN | Eaton Corp | 13.0742 | 139.49 B | 0.2178 | 1.69 | 5.61 M | 73.4 M |
| PGR | Progressive Corp | 8.1551 | 136.43 B | 0.1842 | 2.31 | 8.6 M | 70.16 M |
| BTI | British American Tobacco Industries ADR | 9.5271 | 131.15 B | 0.1991 | 2.13 | 372.6 K | 3.55 M |
| MO | Altria Group | 6.3031 | 129.62 B | 0.2824 | 4.69 | 26.73 M | 168.46 M |
| LOW | Lowe's Companies | 13.9522 | 127.62 B | 0.0803 | 0.58 | 21.18 M | 295.5 M |
| BMY | Bristol-Myers Squibb Company | 10.8488 | 127.39 B | 0.4182 | 4.01 | 20.11 M | 218.16 M |
| PH | Parker-Hannifin Corp | 26.4622 | 120.81 B | 0.7139 | 2.77 | 2.15 M | 56.81 M |
| BMO | Bank of Montreal | 15.114 | 120.2 B | 0.1979 | 1.33 | 515.5 K | 7.79 M |
| BP | BP Plc ADR | 17.7406 | 118.02 B | 0.6705 | 3.93 | 6.9 M | 122.43 M |
| NEM | Newmont Mining Corp | 16.4668 | 117.05 B | 0.2088 | 1.28 | 7.17 M | 118.07 M |
| CVS | CVS Corp | 19.1544 | 114.88 B | 0.3722 | 1.98 | 11.19 M | 214.32 M |
| BNS | Bank of Nova Scotia | 13.1182 | 112.94 B | 0.2694 | 2.1 | 593 K | 7.78 M |
| GSK | Glaxosmithkline Plc ADR | 15.6099 | 101.51 B | 0.6714 | 4.49 | 1.46 M | 22.75 M |
| EQNR | Equinor ASA ADR | 6.8211 | 101.21 B | 0.0428 | 0.63 | 2.5 M | 17.07 M |
| DUK | Duke Energy Corp | 21.4339 | 100.26 B | 0.3965 | 1.88 | 4.46 M | 95.67 M |
| WM | Waste Management | 19.8456 | 97.07 B | 0.8598 | 4.53 | 5.52 M | 109.55 M |
| MMM | 3M Company | 30.7391 | 96.24 B | 0.6774 | 2.25 | 11.03 M | 339.1 M |
| UPS | United Parcel Service | 30.1785 | 93.99 B | 0.5723 | 1.93 | 7.78 M | 234.73 M |
| EMR | Emerson Electric Company | 20.3152 | 93.49 B | 0.6143 | 3.12 | 7.35 M | 149.25 M |
| PWR | Quanta Services | 14.1578 | 91.33 B | 0.1772 | 1.27 | 3.96 M | 56 M |
| AEM | Agnico-Eagle Mines Ltd | 23.768 | 90.19 B | 0.7173 | 3.11 | 3.47 M | 82.55 M |
| MCO | Moody's Corp | 15.5338 | 87.34 B | 0.2682 | 1.76 | 5.79 M | 90 M |
| ECL | Ecolab Inc | 27.5743 | 85.38 B | 0.6829 | 2.54 | 4.36 M | 120.33 M |
| SHW | Sherwin-Williams Company | 14.8138 | 84.89 B | 0.321 | 2.21 | 6.76 M | 100.1 M |
| TRV | The Travelers Companies Inc | 27.4171 | 82.61 B | 0.212 | 0.78 | 8.53 M | 233.99 M |
| CP | Canadian Pacific Railway | 5.5632 | 82.26 B | 0.0722 | 1.31 | 5.58 M | 31.03 M |
| EOG | Eog Resources | 29.1504 | 81.63 B | 0.7347 | 2.59 | 8.4 M | 244.89 M |
| ITW | Illinois Tool Works Inc | 21.383 | 81.49 B | 0.4168 | 1.99 | 4.55 M | 97.2 M |
| E | Eni S.P.A. ADR | 15.3918 | 80.78 B | 0.5199 | 3.5 | 878.4 K | 13.52 M |
| CI | Cigna Corp | 11.3192 | 78.29 B | 0.3337 | 3.04 | 5.01 M | 56.67 M |
| CL | Colgate-Palmolive Company | 21.1535 | 77.82 B | 0.6506 | 3.17 | 9.64 M | 203.89 M |
| RSG | Republic Services | 16.0744 | 77.07 B | 0.1836 | 1.16 | 2.56 M | 41.2 M |
| USB-PH | U.S. Bancorp | 7.1806 | 76.17 B | 0.1856 | 2.65 | 3.13 K | 22.5 K |
| SLB | Schlumberger N.V. | 33.3834 | 75.14 B | 1.5153 | 4.75 | 13.23 M | 441.73 M |
| FDX | Fedex Corp | 52.8988 | 74.78 B | 1.6574 | 3.23 | 3.98 M | 210.55 M |
| MFC | Manulife Financial Corp | 8.7282 | 72.55 B | 0.4654 | 5.63 | 2.51 M | 21.91 M |
| AON | AON Plc | 35.5857 | 70.74 B | 1.138 | 3.3 | 3.88 M | 138.23 M |
| RELX | Relx Plc ADR | 4.4418 | 69.48 B | 0.1067 | 2.46 | 345.2 K | 1.53 M |
| BSX | Boston Scientific Corp | 7.26 | 64.07 B | 0.07 | 0.97 | 11.5 M | 83.46 M |
| AFL | Aflac Inc | 12.9148 | 62.7 B | 0.3064 | 2.43 | 9.41 M | 121.53 M |
| CMI | Cummins Inc | 13.9532 | 62.69 B | 0.2982 | 2.18 | 5.8 M | 80.97 M |
| TEL | TE Connectivity Ltd | 10.395 | 62.62 B | 0.3213 | 3.19 | 5.15 M | 53.56 M |
| PSA | Public Storage | 33.8062 | 62.28 B | 0.335 | 1 | 3.31 M | 111.95 M |
| BDX | Becton Dickinson and Company | 37.3655 | 58.76 B | 0.5942 | 1.62 | 2.7 M | 100.71 M |
| OXY | Occidental Petroleum Corp | 28.7625 | 58.38 B | 0.9582 | 3.45 | 8.82 M | 253.77 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.9189 | 58.32 B | 0.6175 | 1.97 | 500 | 15.96 K |
| NKE | Nike Inc | 9.6892 | 56.09 B | 0.0686 | 0.71 | 19.34 M | 187.39 M |
| OKE | Oneok Inc | 5.6912 | 56.02 B | 0.1123 | 2.01 | 2.01 M | 11.46 M |
| DEO | Diageo Plc ADR | 33.7312 | 55.61 B | 0.4236 | 1.27 | 918.7 K | 30.99 M |
| AME | Amtek Inc | 12.5856 | 55.27 B | 0.5274 | 4.37 | 3.81 M | 47.97 M |
| ETR | Entergy Corp | 19.2435 | 53.49 B | 0.1848 | 0.97 | 4.74 M | 91.16 M |
| HUM | Humana Inc | 26.3585 | 53.28 B | 0.8469 | 3.32 | 2.47 M | 65.11 M |
| AZO | Autozone | 107.16 | 52.34 B | 2.57 | 2.46 | 2.24 M | 239.52 M |
| SRE | Sempra | 11.9638 | 51.65 B | 0.2018 | 1.72 | 4.18 M | 50.06 M |
| DVN | Devon Energy Corp | 44.5976 | 50.85 B | 0.8046 | 1.84 | 6.26 M | 279.27 M |
| WAB | Wabtec Corp | 16.4409 | 50.43 B | 0.1581 | 0.97 | 1.99 M | 32.76 M |
| WCN | Waste Connections Inc | 10.3802 | 48.53 B | 0.0719 | 0.7 | 2.37 M | 24.62 M |
| WAT | Waters Corp | 38.40 | 45.38 B | 1.29 | 3.48 | 2.12 M | 81.46 M |
| ROK | Rockwell Automation Inc | 18.2295 | 44.98 B | 0.4649 | 2.62 | 2.04 M | 37.28 M |
| ED | Consolidated Edison Company of New York | 19.7132 | 44.14 B | 0.2705 | 1.39 | 2.31 M | 45.49 M |
| AIG | American International Group | 24.3694 | 42.81 B | 0.4998 | 2.09 | 2.55 M | 62.2 M |
| CIEN | Ciena Corp | 6.53 | 41.69 B | 0.04 | 0.62 | 1.78 M | 11.63 M |
| KR | Kroger Company | 8.1761 | 41.23 B | 0.0425 | 0.52 | 17.06 M | 139.45 M |
| FIX | Comfort Systems USA | 6.3002 | 39.7 B | 0.0996 | 1.61 | 334.95 K | 2.11 M |
| CCL | Carnival Corp | 13.6495 | 39.45 B | 0.1887 | 1.4 | 5.63 M | 76.89 M |
| SYY | Sysco Corp | 13.738 | 37.53 B | 0.2326 | 1.72 | 4.84 M | 66.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 3.20 | 1.20 | 60 | 700 | 2.24 K | |
| LGO | Largo Resources Ltd | 7.00 | 1.00 | 16.67 | 25.95 K | 181.64 K | |
| PTM | Platinum Group Metals Ltd | 150.00 | 20.00 | 15.38 | 1.06 K | 158.85 K | |
| BB | Blackberry Ltd | 58.00 | 6.40 | 12.4 | 3.23 M | 187.1 M | |
| CSW-B | Corby Spirit and Wine Limited | 5.5261 | 0.4605 | 9.09 | 2.8 K | 15.47 K | |
| ELEF | Silver Elephant Mining Corp | 9.2609 | 0.6615 | 7.69 | 3.77 K | 34.87 K | |
| CAE | Cae Inc | 5.6353 | 0.3944 | 7.53 | 613.51 K | 3.46 M | |
| MFC | Manulife Fin | 10.8371 | 0.6301 | 6.17 | 7.56 M | 81.96 M | |
| ESM | Euro Sun Mining Inc | 3.2695 | 0.1816 | 5.88 | 5.7 K | 18.63 K | |
| BCE-PE | Bce Inc Pref E | 9.8664 | 0.5389 | 5.78 | 500 | 4.93 K | |
| ATRL | Atkinsrealis Group Inc | 25.3142 | 1.3052 | 5.44 | 913.81 K | 23.13 M | |
| FTT | Finning Intl | 8.1214 | 0.4073 | 5.28 | 775.68 K | 6.3 M | |
| CLS | Celestica Inc Sv | 5.10 | 0.24 | 4.94 | 957.6 K | 4.88 M | |
| POU | Paramount Resources Ltd | 3.1309 | 0.1214 | 4.03 | 209.31 K | 655.31 K | |
| WPK | Winpak Ltd | 4.9435 | 0.1831 | 3.85 | 3.8 K | 18.79 K | |
| CCO | Cameco Corp | 14.5412 | 0.5349 | 3.82 | 1.58 M | 23.03 M | |
| BCE-PI | BCE Inc Pref AI | 9.7066 | 0.356 | 3.81 | 2.1 K | 20.35 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.4317 | 0.1972 | 3.77 | 7.7 K | 41.82 K | |
| TSL | Tree Island Steel Ltd | 3.0107 | 0.1075 | 3.7 | 11.27 K | 33.94 K | |
| FFH | Fairfax Financial Holdings Ltd | 233.2427 | 8.2498 | 3.67 | 52.29 K | 12.2 M | |
| DII-B | Dorel Industries Inc | 8.1543 | 0.2562 | 3.24 | 115.97 K | 945.68 K | |
| PD | Precision Drilling Corp | 227.20 | 7.00 | 3.18 | 568.24 K | 129.1 M | |
| AAV | Advantage Oil & Gas Ltd | 5.9067 | 0.1781 | 3.11 | 240.29 K | 1.42 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.8315 | 0.1983 | 2.99 | 4.37 M | 29.88 M | |
| BNS | Bank of Nova Scotia | 16.16 | 0.4652 | 2.96 | 3 M | 48.52 M | |
| TPX-B | Molson Coors Canada Inc | 34.2008 | 0.9771 | 2.94 | 5.63 K | 192.62 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.5394 | 0.0982 | 2.85 | 2.2 K | 7.79 K | |
| BCE | BCE Inc | 14.1087 | 0.3863 | 2.82 | 4.09 M | 57.74 M | |
| RCI-B | Rogers Communications Inc | 17.5462 | 0.4692 | 2.75 | 2.55 M | 44.8 M | |
| BCE-PA | BCE Inc Pref AA | 8.9659 | 0.2394 | 2.74 | 1.5 K | 13.45 K | |
| TXP | Touchstone Exploration Inc | 23.0301 | 0.5846 | 2.6 | 360.35 K | 8.3 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.3446 | 0.1341 | 2.57 | 389.16 K | 2.08 M | |
| QBR-B | Quebecor Inc | 3.4337 | 0.082 | 2.45 | 309.2 K | 1.06 M | |
| MTY | Mty Food Group Inc | 5.323 | 0.1201 | 2.31 | 17.44 K | 92.82 K | |
| PWF-PH | Power Financial Corp Pref H | 7.121 | 0.1606 | 2.31 | 1.2 K | 8.55 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 4.9043 | 0.1057 | 2.2 | 9 K | 44.14 K | |
| BCE-PH | Bce Inc Pref H | 9.9504 | 0.2073 | 2.13 | 200 | 1.99 K | |
| OVV | Ovintiv Inc | 91.2239 | 1.8907 | 2.12 | 761.51 K | 69.47 M | |
| AEM | Agnico Eagle Mines Ltd | 28.2869 | 0.5725 | 2.07 | 1 M | 28.42 M | |
| PAAS | Pan American Silver Corp | 9.498 | 0.1915 | 2.06 | 827.52 K | 7.86 M | |
| GIB-A | CGI Inc | 8.8492 | 0.1784 | 2.06 | 693.56 K | 6.14 M | |
| SAP | Saputo Inc | 8.3402 | 0.1566 | 1.91 | 415.2 K | 3.46 M | |
| PSI | Pason Systems Inc | 6.4043 | 0.12 | 1.91 | 285.34 K | 1.83 M | |
| IMO | Imperial Oil | 26.0565 | 0.4839 | 1.89 | 1.4 M | 36.42 M | |
| GRT-UN | Granite Real Estate Investment Trust | 4.9453 | 0.0912 | 1.88 | 112.38 K | 555.77 K | |
| ELR | Eastern Platinum Ltd | 3.15 | 0.05 | 1.61 | 4.43 M | 13.96 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.4432 | 0.0529 | 1.56 | 43.45 K | 149.6 K | |
| GIL | Gildan Activewear Inc | 9.5518 | 0.1457 | 1.55 | 1.89 M | 18.08 M | |
| BMO | Bank of Montreal | 18.0267 | 0.2671 | 1.5 | 2.68 M | 48.33 M | |
| AFN | Ag Growth International Inc | 8.0874 | 0.1172 | 1.47 | 140.7 K | 1.14 M | |
| RCI-A | Rogers Communications Inc | 19.0065 | 0.2696 | 1.44 | 1.8 K | 34.21 K | |
| T | Telus Corp | 4.0822 | 0.0572 | 1.42 | 3.04 M | 12.39 M | |
| GTE | Gran Tierra Energy Inc | 37.00 | 0.50 | 1.37 | 144.08 K | 5.33 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.5393 | 0.0715 | 1.31 | 5.95 K | 32.96 K | |
| ATS | Ats Corp | 4.03 | 0.05 | 1.26 | 179.9 K | 725 K | |
| IAG | IA Financial Corp Inc | 15.4054 | 0.1738 | 1.14 | 460.7 K | 7.1 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 11.6562 | 0.1304 | 1.13 | 272.16 K | 3.17 M | |
| PGIC | Premium Global Income Split Corp | 55.1079 | 0.6077 | 1.12 | 1.08 K | 59.68 K | |
| X | TMX Group Ltd | 3.2492 | 0.0356 | 1.11 | 1.75 M | 5.68 M | |
| BCE-PT | Bce Inc Pref T | 8.9942 | 0.0957 | 1.08 | 100 | 899.42 | |
| CIGI | Colliers International Group Inc | 9.3622 | 0.0914 | 0.99 | 38.72 K | 362.54 K | |
| BCE-PC | BCE Inc Pref AC | 8.6143 | 0.0826 | 0.97 | 4.92 K | 42.34 K | |
| BCE-PR | BCE Inc Pref R | 8.9613 | 0.0845 | 0.95 | 4.42 K | 39.65 K | |
| PWF-PE | Power Financial Corp Pref E | 7.0903 | 0.062 | 0.88 | 6.71 K | 47.54 K | |
| BCE-PY | BCE Inc Pref Y | 9.7347 | 0.083 | 0.86 | 2.14 K | 20.8 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.026 | 0.0589 | 0.85 | 4.1 K | 28.81 K | |
| TD | Toronto-Dominion Bank | 13.0189 | 0.1073 | 0.83 | 5.55 M | 72.29 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.2663 | 0.0233 | 0.72 | 4.67 K | 15.24 K | |
| BCE-PZ | Bce Inc Pref Z | 8.8108 | 0.0562 | 0.64 | 365 | 3.22 K | |
| TCL-B | Transcontinental Inc | 4.4531 | 0.0277 | 0.63 | 11.9 K | 52.99 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.1154 | 0.0362 | 0.6 | 85.45 K | 522.56 K | |
| EMP-A | Empire Company Limited | 11.7342 | 0.0645 | 0.55 | 564.6 K | 6.63 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 19.577 | 42.77 B | 0.3821 | 1.99 | 501.6 K | 9.82 M |
| BRDCY | Bridgestone Corporation | 5.0642 | 33.02 B | 0.0293 | 0.58 | 888 | 4.5 K |
| LNWO | Light & Wonder, Inc. | 14.06 | 6.2 B | 0.14 | 1.01 | 768.9 K | 10.81 M |
| RGGI | Resgreen Group International Inc | 900.00 | 48.75 K | 200.00 | 28.57 | 1 | 900 |
| MIHL | Montague International Holding Ltd | 200.00 | 12.63 K | 100.00 | 100 | 4 | 800 |
| WUHN | Wuhan General Group (China) Inc | 4.95 | 11.03 K | 0.20 | 4.21 | 480 | 2.38 K |
| CDVIQ | Cal Dive International Inc | 6.14 | 9.86 K | 0.06 | 0.99 | 420.05 K | 2.58 M |
| CGIP | Celadon Group Inc | 6.9969 | 5.66 K | 0.1547 | 2.26 | 131.21 K | 918.04 K |
| CYRNQ | CYRNQ | 37.60 | 799 | 0.80 | 2.17 | 652 | 24.52 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.6291 | 785 | 0.3896 | 3.8 | 17.93 K | 190.56 K |
| CALIQ | China Auto Logistics Inc. | 21.90 | 484 | 1.08 | 5.19 | 783 | 17.15 K |
| ESNC | EnSync Inc | 5.00 | 1 | 0.401 | 8.72 | 3.82 K | 19.09 K |
| FONU | FonU2 Inc | 264.00 | 176.00 | 200 | 2 | 528 | |
| COWI | CoroWare Inc | 3600.00 | 1200.00 | 50 | 5 | 18 K | |
| HMNY | Helios and Matheson Analytics Inc | 658.4427 | 131.6886 | 25 | 5 | 3.29 K | |
| PTRC | Petro River Oil Corp | 92.00 | 18.00 | 24.32 | 114 | 10.49 K | |
| EAPH | Easton Pharmaceuticals Inc | 9000.00 | 900.00 | 11.11 | 20 | 180 K | |
| HDYNQ | Hyperdynamics Corporation | 6.88 | 0.4008 | 6.19 | 7.52 K | 51.75 K | |
| CBKCQ | Christopher & Banks Corporation | 3.1075 | 0.1408 | 4.75 | 305.22 K | 948.48 K | |
| TXCCQ | TranSwitch Corporation | 3.0217 | 0.0811 | 2.76 | 34.89 K | 105.43 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| URZ | Urz Energy Corp | 15.00 | 5.00 | 50 | 27 | 405 | |
| YNV | Ynvisible Interactive Inc | 14.40 | 4.80 | 50 | 11 | 158.4 | |
| CMO-H | Cliffmont Resources Ltd | 4.00 | 1.00 | 33.33 | 635 | 2.54 K | |
| CTM | Canterra Minerals Corporation | 5.00 | 1.00 | 25 | 1.31 K | 6.57 K | |
| INTR | Intrepid Metals Corp. | 80.00 | 16.00 | 25 | 45 | 3.6 K | |
| GCOM | Green Shift Commodities Ltd. | 4.60 | 0.80 | 21.05 | 1.12 K | 5.17 K | |
| ATOM | Atomic Minerals Corp | 26.9999 | 4.50 | 20 | 5 | 135 | |
| JSPX | JasperX Technologies Inc. | 80.00 | 10.00 | 14.29 | 137 | 10.96 K | |
| CTEK | CLEANTEK Industries Inc | 14.7059 | 1.7647 | 13.64 | 34 | 500 | |
| FMM | Full Metal Minerals Ltd | 3.7844 | 0.3983 | 11.76 | 5.64 K | 21.36 K | |
| AUQ | AuQ Gold Mining Inc | 4.00 | 0.40 | 11.11 | 375 | 1.5 K | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | 43.6288 | 10 | 2 | 959.83 | |
| BKM | Pacific Booker Minerals Inc | 4.44 | 0.28 | 6.73 | 460 | 2.04 K | |
| ENA | Enablence Technologies Inc | 576.00 | 24.00 | 4.35 | 66 | 38.02 K | |
| BQE | BQE Water Inc | 104.00 | 4.00 | 4 | 103.62 K | 10.78 M |