Gainer Volumes for 24 November 2008 from 00:00:00 until 23:59:59
Gainer Volumes for 24 November 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 20.4612 | 66.27 B | 1.1053 | 5.71 | 1.04 M |
| GSAT | Globalstar | 4.05 | 10.67 B | 0.30 | 8 | 18.67 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.6577 | 4.68 B | 0.4292 | 13.29 | 30.53 K |
| SEB | Seaboard Corporation | 896.2028 | 4.18 B | 58.9099 | 7.04 | 2.5 K |
| UUUU | Energy Fuels Inc | 6.43 | 3.77 B | 0.43 | 7.17 | 408 |
| PRK | Park National Corp | 33.0091 | 3.75 B | 4.4071 | 15.41 | 141 K |
| NHC | National Healthcare Corp | 27.7659 | 3.5 B | 1.4805 | 5.63 | 53 K |
| NOG | Northern Oil and Gas | 33.6744 | 2.61 B | 7.771 | 30 | 30.78 K |
| USAS | Americas Silver Corp | 9.90 | 1.77 B | 1.50 | 17.86 | 1.01 K |
| CET | Central Securities Corp | 5.3616 | 1.63 B | 0.2333 | 4.55 | 18.3 K |
| TMP | Tompkinstrustco | 25.3733 | 1.46 B | 1.5109 | 6.33 | 37.84 K |
| REPX | Riley Exploration Permian Inc | 52.4787 | 783.87 M | 5.6144 | 11.98 | 1.06 K |
| OBE | Obsidian Energy Ltd | 54.799 | 712.51 M | 6.0762 | 12.47 | 670.34 K |
| BHB | Bar Harbor Bankshares | 6.4787 | 681.04 M | 0.0508 | 0.79 | 8.1 K |
| CIX | Compx International Inc | 3.1246 | 384.9 M | 0.3157 | 11.24 | 15.7 K |
| GTE | Gran Tierra Energy Inc | 24.70 | 325.15 M | 1.40 | 6.01 | 188.19 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.2753 | 301.51 M | 0.1549 | 3.76 | 31.6 K |
| GENC | Gencor Industries IN | 4.4933 | 263.84 M | 0.42 | 10.31 | 14.11 K |
| LODE | Comstock Mining Inc | 650.00 | 262.66 M | 20.00 | 3.17 | 298 |
| PLG | Platinum Group Metals Ltd | 135.01 | 203.34 M | 13.01 | 10.66 | 1.25 K |
| ESP | Espey Mfg. & Electronics | 7.1513 | 185.51 M | 0.0592 | 0.83 | 25.2 K |
| PLX | Protalix Biotherapeutics | 12.50 | 178.87 M | 0.50 | 4.17 | 16.9 K |
| BCV | Bancroft Convertible Fund | 3.3966 | 143.67 M | 0.0316 | 0.94 | 23.8 K |
| STXS | Stereotaxis Inc | 42.1361 | 137.49 M | 5.3492 | 14.54 | 33.48 K |
| GLU | Gabelli Global Utility | 4.2736 | 115.67 M | 0.0312 | 0.74 | 43.3 K |
| BDL | Flanigan's Enterprises | 3.7137 | 89.23 M | 0.2504 | 7.23 | 3.44 K |
| IOR | Income Opportunity Realty Trust | 6.1999 | 80.1 M | 0.1659 | 2.75 | 349 |
| CEV | Eaton Vance California Muni Income Trust | 4.0582 | 73.71 M | 0.5482 | 15.62 | 69.18 K |
| WWR | Westwater Resources | 3419.9995 | 72.7 M | 299.9995 | 9.62 | 97 |
| DXR | Daxor Corp | 11.2701 | 59.55 M | 0.2473 | 2.24 | 900 |
| OPTT | Ocean Power Tech Inc | 1122.00 | 55.92 M | 130.00 | 13.1 | 97.14 K |
| AREN | The Arena Group Holdings Inc | 9.24 | 54.74 M | 3.08 | 50 | 27 |
| FSP | Franklin Street Properties | 4.8947 | 50.78 M | 0.9106 | 22.86 | 1.66 M |
| NNVC | Nanoviricides Inc | 48.30 | 35.19 M | 11.20 | 30.19 | 976 |
| JOB | General Employment Enterprises | 4.00 | 26.96 M | 0.40 | 11.11 | 1.01 K |
| BESS | Bimergen Energy Corporation | 44.80 | 25.91 M | 2.80 | 6.67 | 86 |
| MXC | Mexco Energy Corp | 8.9351 | 19.06 M | 1.1048 | 14.11 | 8.6 K |
| TOVX | Theriva Biologics Inc | 2975.00 | 10.51 M | 700.00 | 30.77 | 1 |
| DSS | Document Security Systems | 3365.2146 | 5.15 M | 186.9563 | 5.88 | 9 |
| GBR | New Concept Energy Inc | 5.61 | 3.66 M | 0.03 | 0.54 | 2.71 K |
| PW | Power REIT | 8.3407 | 2.94 M | 0.3577 | 4.48 | 11.7 K |
| TPHS | Trinity Pl Hlds Inc | 8.863 | 1.48 M | 0.3884 | 4.58 | 11.54 K |
| ENSV | Enservco Corpporation | 14.70 | 29.09 K | 1.95 | 15.29 | 1.73 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3300.1299 | 2.3 B | 177.3799 | 5.68 | 31.91 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 15.0589 | 3.68 T | 0.7351 | 5.13 | 125.3 M |
| ASML | ASML Holding N.V. ADR | 13.7976 | 709.78 B | 1.1222 | 8.85 | 1.72 M |
| INTC | Intel Corp | 8.4914 | 541.83 B | 0.2818 | 3.43 | 98.14 M |
| CSCO | Cisco Systems Inc | 10.5551 | 440.18 B | 0.7917 | 8.11 | 79.85 M |
| COST | Costco Wholesale | 34.551 | 426.23 B | 1.9145 | 5.87 | 8.24 M |
| AMAT | Applied Materials | 6.6715 | 402.68 B | 0.3698 | 5.87 | 26.71 M |
| KLAC | K L A-Tencor Corp | 9.464 | 266.17 B | 0.3254 | 3.56 | 5.31 M |
| TXN | Texas Instruments | 9.7106 | 255.33 B | 0.3755 | 4.02 | 17.63 M |
| AZN | Astrazeneca Plc ADR | 17.6073 | 242.63 B | 1.6602 | 10.41 | 2.41 M |
| AMGN | Amgen Inc | 37.8724 | 224.63 B | 0.7373 | 1.99 | 15.06 M |
| LIN | Linde Plc | 40.1194 | 222.53 B | 1.3073 | 3.37 | 4.57 M |
| VZ | Verizon Communications Inc | 11.1966 | 201.42 B | 0.4745 | 4.43 | 31.18 M |
| MRVL | Marvell Technology Inc | 4.7104 | 199.27 B | 0.3577 | 8.22 | 11.89 M |
| TMUS | T-Mobile US | 19.2148 | 195.88 B | 1.5295 | 8.65 | 1.27 M |
| PEP | Pepsico Inc | 32.8581 | 192.32 B | 0.6317 | 1.96 | 14.42 M |
| ADI | Analog Devices | 11.9629 | 187.25 B | 0.823 | 7.39 | 6.79 M |
| QCOM | Qualcomm Inc | 21.3376 | 174.08 B | 1.7229 | 8.78 | 26.76 M |
| GILD | Gilead Sciences Inc | 14.7595 | 171.56 B | 0.4386 | 3.06 | 21.5 M |
| IBKR | Interactive Brokers | 4.0486 | 156.85 B | 0.376 | 10.24 | 2.71 M |
| WDC | Western Digital Cp | 7.02 | 156.52 B | 0.7813 | 12.52 | 5.29 M |
| ISRG | Intuitive Surg Inc | 13.8822 | 141.34 B | 0.7422 | 5.65 | 11.29 M |
| VRTX | Vertex Pharmaceutic | 22.59 | 128.19 B | 1.45 | 6.86 | 2.27 M |
| SBUX | Starbucks Corporation | 3.3791 | 122.77 B | 0.248 | 7.92 | 34.05 M |
| EQIX | Equinix Inc | 30.0751 | 108.75 B | 4.1022 | 15.79 | 1.73 M |
| ADP | Automatic Data Processing, Inc. | 20.8606 | 108.44 B | 1.2359 | 6.3 | 6.58 M |
| ADBE | Adobe Systems Inc | 21.73 | 104.95 B | 0.35 | 1.64 | 12.92 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.0867 | 104.76 B | 1.4716 | 11.67 | 3.79 M |
| CME | CME Group Inc | 20.3764 | 97.01 B | 2.5309 | 14.18 | 11.33 M |
| INTU | Intuit Inc | 20.079 | 94.55 B | 0.1324 | 0.66 | 6.37 M |
| MELI | MercadoLibre Inc | 10.0485 | 93.51 B | 1.4438 | 16.78 | 498.89 K |
| MAR | Marriot International | 11.8907 | 93.02 B | 1.5663 | 15.17 | 4.7 M |
| CMCSA | Comcast Corporation | 4.8518 | 92.9 B | 0.3842 | 8.6 | 110.2 M |
| CDNS | Cadence Design Systems, Inc. | 3.84 | 89.45 B | 0.72 | 23.08 | 4.88 M |
| REGN | Regeneron Pharmaceuticals | 14.4822 | 82.72 B | 0.6258 | 4.52 | 836.5 K |
| MDLZ | Mondelez Intl Inc | 17.2512 | 81.19 B | 0.2559 | 1.51 | 14.47 M |
| SNPS | Synopsys Inc | 16.04 | 80.71 B | 0.86 | 5.67 | 1.89 M |
| CTAS | Cintas Corp | 4.4361 | 79.84 B | 0.2765 | 6.65 | 8.72 M |
| ROST | Ross Stores Inc | 5.2459 | 78.71 B | 0.2971 | 6 | 16.52 M |
| HON | Honeywell International Inc. Common Stock | 15.9521 | 74.15 B | 0.4933 | 3.19 | 10.62 M |
| WBD | Discovery Inc Series A | 13.63 | 70.17 B | 0.78 | 6.07 | 2.01 M |
| MPWR | Monolithic Power Sys | 7.6812 | 68.9 B | 0.6066 | 8.57 | 650.9 K |
| PCAR | Paccar Inc | 9.8425 | 68.84 B | 0.7557 | 8.32 | 7.84 M |
| TER | Teradyne Inc | 3.1744 | 65.47 B | 0.2852 | 9.87 | 2.66 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.7705 | 64.35 B | 1.2981 | 8.97 | 6.73 M |
| COHR | Coherent Inc | 9.1024 | 63.75 B | 0.3814 | 4.37 | 688 K |
| GRMN | Garmin Ltd | 9.2541 | 59.82 B | 0.6695 | 7.8 | 2.16 M |
| FAST | Fastenal Company | 3.0133 | 58.55 B | 0.1443 | 5.03 | 21.37 M |
| NDAQ | Nasdaq Inc | 4.9473 | 54.23 B | 0.5322 | 12.05 | 18.57 M |
| ADSK | Autodesk Inc | 15.69 | 53.14 B | 1.32 | 9.19 | 6.7 M |
| FITB | Fifth Third Bancorp | 5.296 | 52.65 B | 0.7261 | 15.89 | 15.6 M |
| EA | Electronic Arts Inc | 19.8452 | 52.58 B | 1.5153 | 8.27 | 6.77 M |
| AXON | Axon Enterprise Inc | 3.68 | 49.78 B | 0.99 | 36.8 | 1.78 M |
| XEL | XCEL Energy Inc | 9.9857 | 49.45 B | 0.2745 | 2.83 | 5.51 M |
| EXC | Exelon Corp | 19.1633 | 47.25 B | 1.1222 | 6.22 | 9.35 M |
| EBAY | Ebay Inc | 4.7784 | 45.9 B | 0.295 | 6.58 | 64.11 M |
| TTWO | Take-Two Interactive Software | 11.18 | 45.23 B | 1.08 | 10.69 | 844.14 K |
| TRI | Thomson Reuters Corporation Common Shares | 13.7254 | 44.89 B | 1.7473 | 14.59 | 623.9 K |
| ODFL | Old Dominion Freight Line Inc | 3.2472 | 43.88 B | 0.1999 | 6.56 | 2.65 M |
| IDXX | Idexx Laboratories | 14.96 | 43.41 B | 0.69 | 4.84 | 1.26 M |
| PAYX | Paychex Inc | 15.1143 | 43.4 B | 1.1784 | 8.46 | 6.37 M |
| MCHP | Microchip Technology | 5.5759 | 42.99 B | 0.1724 | 3.19 | 9.23 M |
| UAL | United Airlines Holdings Inc | 8.85 | 40.68 B | 1.18 | 15.38 | 7.74 M |
| NTAP | Netapp Inc | 9.602 | 40.57 B | 0.4184 | 4.56 | 13.69 M |
| EXPE | Expedia Group Inc | 9.6075 | 39.93 B | 0.9898 | 11.49 | 1.99 M |
| ROP | Roper Industries | 35.1902 | 39.5 B | 1.65 | 4.92 | 1.54 M |
| VOD | Vodafone Grp Plc ADR | 7.4439 | 37.95 B | 0.5953 | 8.69 | 3.47 M |
| ESLT | Elbit Systems Ltd | 31.5622 | 36.72 B | 0.9906 | 3.24 | 14 K |
| KMB | Kimberly-Clark Corp | 36.89 | 36.71 B | 0.8941 | 2.48 | 3.97 M |
| STLD | Steel Dynamics Inc | 4.5012 | 36.66 B | 0.4153 | 10.16 | 7 M |
| MSTR | Strategy | 3.487 | 36.64 B | 0.129 | 3.84 | 2.25 M |
| HBAN | Huntington Bcshs | 4.0515 | 36.19 B | 0.5387 | 15.34 | 9.13 M |
| BIDU | Baidu Inc ADR | 11.513 | 35.16 B | 0.244 | 2.17 | 34.51 M |
| NTRS | Northern Trust Corp | 28.2566 | 35.02 B | 3.8306 | 15.68 | 4.56 M |
| ACGL | Arch Capital Grp Ltd | 6.8316 | 33.68 B | 0.3053 | 4.68 | 7.95 M |
| ERIC | Ericsson ADR | 3.8026 | 33.65 B | 0.4646 | 13.92 | 7.33 M |
| WTW | Weight Watchers International, Inc | 41.7923 | 31.32 B | 1.227 | 3.02 | 868.89 K |
| BIIB | Biogen Inc | 40.64 | 31 B | 1.00 | 2.52 | 3.83 M |
| ALNY | Alnylam Pharmaceuticals | 18.33 | 30.6 B | 0.36 | 2 | 541.4 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.1119 | 30.52 B | 0.5859 | 7.79 | 2.98 M |
| TSEM | Tower Semiconductor | 3.15 | 30.01 B | 0.45 | 16.67 | 5.37 K |
| FISV | Fiserv Inc | 7.9105 | 29 B | 0.7132 | 9.91 | 11.31 M |
| ILMN | Illumina Inc | 20.0292 | 28.82 B | 0.7393 | 3.83 | 3.49 M |
| TCOM | Trip.com Group Ltd ADR | 4.727 | 28.32 B | 0.0448 | 0.96 | 5.57 M |
| SATS | Echostar Corp | 9.6593 | 26.67 B | 0.5184 | 5.67 | 174.54 K |
| CINF | Cincinnati Financial | 14.9699 | 26.58 B | 1.7336 | 13.1 | 1.61 M |
| CTSH | Cognizant Tech Sol | 7.7578 | 26.48 B | 0.8865 | 12.9 | 12.19 M |
| JBHT | J B Hunt Transport | 21.0103 | 26.27 B | 1.0806 | 5.42 | 2.89 M |
| VRSN | Verisign Inc | 16.237 | 25.7 B | 1.5013 | 10.19 | 3.33 M |
| DLTR | Dollar Tree Inc | 12.76 | 24.87 B | 1.00 | 8.5 | 12.73 M |
| PFG | Principal Financial Group Inc | 7.1376 | 24.4 B | 1.4138 | 24.7 | 6.19 M |
| FSLR | First Solar Inc | 112.62 | 24.24 B | 19.81 | 21.34 | 6.7 M |
| EXPD | Expeditors Intl | 24.8551 | 24.19 B | 1.5068 | 6.45 | 4.5 M |
| TROW | T Rowe Price Group | 16.9896 | 23.58 B | 1.4623 | 9.42 | 5.62 M |
| FFIV | F5 Networks Inc | 23.53 | 22.83 B | 1.21 | 5.42 | 2.72 M |
| ULTA | Ulta Beauty Inc | 8.6433 | 21.96 B | 1.3054 | 17.79 | 208 K |
| WWD | Woodward Inc | 16.4576 | 21.88 B | 0.7669 | 4.89 | 1.07 M |
| UTHR | United Therapeutic | 25.315 | 21.43 B | 0.375 | 1.5 | 2.29 M |
| MKSI | Mks Instruments Inc | 11.3312 | 21.01 B | 0.8199 | 7.8 | 589 K |
| PAAS | Pan Amer Silver Corp | 10.0304 | 19.98 B | 0.7302 | 7.85 | 2.11 M |
| SBAC | SBA Communications | 11.5594 | 19.65 B | 1.6513 | 16.67 | 5.83 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.2644 | 2.21 T | 0.121 | 2.92 | 19.94 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.00 | 1.08 T | 0.72 | 1.24 | 5.74 M |
| LLY | Eli Lilly and Company | 19.864 | 1.05 T | 1.0217 | 5.42 | 7.85 M |
| JPM | JP Morgan Chase & Company | 17.9723 | 964.5 B | 3.167 | 21.39 | 137.39 M |
| V | Visa Inc | 10.9858 | 679.89 B | 0.738 | 7.2 | 44.85 M |
| XOM | Exxon Mobil Corporation | 45.635 | 658.32 B | 1.7316 | 3.94 | 75 M |
| JNJ | Johnson & Johnson | 35.5497 | 627.42 B | 0.4571 | 1.3 | 20.51 M |
| MA | Mastercard Inc | 12.0286 | 498.7 B | 0.4511 | 3.9 | 52.1 M |
| BAC | Bank of America Corporation | 10.9469 | 450.96 B | 2.341 | 27.2 | 197.88 M |
| ORCL | Oracle Corporation | 13.5821 | 433.57 B | 0.2122 | 1.59 | 75.41 M |
| CAT | Caterpillar Inc | 23.2514 | 393.74 B | 1.0685 | 4.82 | 16.87 M |
| CVX | Chevron Corp | 37.3532 | 392.32 B | 1.9154 | 5.4 | 27.52 M |
| GE | General Electric Company | 49.3622 | 382.22 B | 3.9787 | 8.77 | 33.22 M |
| KO | Coca-Cola Company | 13.1568 | 377.38 B | 0.3578 | 2.8 | 36.72 M |
| UNH | Unitedhealth Group Inc | 14.857 | 360.59 B | 1.4958 | 11.2 | 13.47 M |
| HSBC | HSBC Holdings Plc ADR | 21.3304 | 355.87 B | 1.5961 | 8.09 | 2.6 M |
| HD | Home Depot | 13.8285 | 353.46 B | 1.3751 | 11.04 | 31.82 M |
| MS | Morgan Stanley | 9.1745 | 341.69 B | 2.2833 | 33.13 | 67.87 M |
| PG | Procter & Gamble Company | 41.2004 | 336 B | 1.0129 | 2.52 | 26.08 M |
| MRK | Merck & Company | 13.1524 | 335.14 B | 0.5377 | 4.26 | 17.99 M |
| GS | Goldman Sachs Group | 50.0026 | 302.65 B | 10.4648 | 26.47 | 44.62 M |
| RY | Royal Bank of Canada | 16.2275 | 300.95 B | 1.7711 | 12.25 | 2.27 M |
| RTX | Raytheon Technologies | 20.6885 | 300.51 B | 1.0278 | 5.23 | 15.89 M |
| PM | Philip Morris International Inc | 18.4025 | 296.74 B | 1.5706 | 9.33 | 19.29 M |
| NVS | Novartis Ag ADR | 21.3741 | 286.78 B | 0.6479 | 3.13 | 2.42 M |
| WFC | Wells Fargo & Company | 16.5784 | 268.59 B | 2.7142 | 19.58 | 99.33 M |
| SHEL | Royal Dutch Shell Plc ADR | 50.80 | 249.8 B | 5.12 | 11.21 | 4.13 M |
| BAC-PL | Bank of America Corporation | 189.1337 | 241.31 B | 21.4779 | 12.81 | 182.71 K |
| SAP | SAP Ag ADR | 25.3412 | 240.04 B | 2.4075 | 10.5 | 3.11 M |
| C | Citigroup Inc | 43.6096 | 233.72 B | 15.978 | 57.83 | 80.38 M |
| AXP | American Express Company | 16.1884 | 231.28 B | 1.9031 | 13.32 | 24.87 M |
| BAC-PE | Bank of America Corporation | 3.3424 | 230.43 B | 0.2052 | 6.54 | 354.94 K |
| TM | Toyota Motor Corp Ltd | 45.5271 | 226.29 B | 2.3204 | 5.37 | 1.76 M |
| IBM | International Business Machines | 42.8555 | 220.76 B | 2.6875 | 6.69 | 15.71 M |
| BHP | BHP Billiton Ltd ADR | 11.8684 | 220.45 B | 1.5235 | 14.73 | 10.82 M |
| TMO | Thermo Fisher Scientific Inc | 30.3693 | 217.52 B | 2.2422 | 7.97 | 6.66 M |
| TD | Toronto Dominion Bank | 8.3147 | 205.45 B | 0.5508 | 7.09 | 5.45 M |
| NVO | Novo Nordisk A/S ADR | 7.3112 | 201.05 B | 0.2171 | 3.06 | 386.98 K |
| TTE | Totalenergies Se ADR | 11.8076 | 195.84 B | 0.9994 | 9.25 | 4.57 M |
| MCD | McDonald's Corporation | 34.1368 | 193.07 B | 0.2214 | 0.65 | 13.47 M |
| SCHW | The Charles Schwab Corp | 14.5776 | 192.11 B | 1.2461 | 9.35 | 18.1 M |
| BLK | Blackrock Inc | 74.384 | 190.7 B | 4.631 | 6.64 | 911.67 K |
| WFC-PL | Wells Fargo & Company | 232.8654 | 187.78 B | 15.3781 | 7.07 | 20.31 K |
| DIS | Walt Disney Company | 18.4008 | 184.5 B | 0.8952 | 5.11 | 24.04 M |
| BA | Boeing Company | 30.5657 | 183.11 B | 0.8776 | 2.96 | 9.68 M |
| ETN | Eaton Corp | 13.6465 | 175.37 B | 0.6563 | 5.05 | 7.15 M |
| T | American Telephone and Telegraph Inc. | 6.8119 | 170.56 B | 0.4425 | 6.95 | 54.99 M |
| WELL | Welltower Inc | 17.8478 | 169.71 B | 1.821 | 11.36 | 4.71 M |
| TJX | TJX Companies | 4.1981 | 168.04 B | 0.2364 | 5.97 | 40.89 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1558 | 167.22 B | 0.1052 | 3.45 | 811.2 K |
| DE | Deere & Company | 23.5629 | 165.3 B | 1.5694 | 7.14 | 6.23 M |
| CRM | Salesforce.com Inc | 6.5513 | 161.73 B | 1.052 | 19.13 | 21.23 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.6913 | 158.38 B | 0.3563 | 10.68 | 977.94 K |
| SCCO | Southern Copper Corp | 6.4412 | 155.87 B | 1.0545 | 19.58 | 7.9 M |
| RIO | Rio Tinto Plc ADR | 11.3172 | 155.66 B | 1.1535 | 11.35 | 2.88 M |
| PFE | Pfizer Inc | 7.2804 | 152.69 B | 0.1679 | 2.36 | 77.92 M |
| COP | ConocoPhillips | 20.7084 | 152.31 B | 1.1168 | 5.7 | 29.21 M |
| GLW | Corning Inc | 5.9752 | 142.98 B | 0.6075 | 11.32 | 19.37 M |
| DHR | Danaher Corp | 11.1528 | 142.32 B | 0.5754 | 5.44 | 11.51 M |
| SONY | Sony Group Corp ADR | 3.436 | 142.19 B | 0.1723 | 5.28 | 12.52 M |
| COF | Capital One Financial Corp | 23.9098 | 139.47 B | 3.7051 | 18.34 | 12.01 M |
| PLD | Prologis Inc | 7.9715 | 137.09 B | 1.5818 | 24.76 | 6.13 M |
| UL | Unilever Plc ADR | 14.41 | 133.7 B | 0.7365 | 5.39 | 1.78 M |
| PH | Parker-Hannifin Corp | 28.1133 | 133.13 B | 2.4989 | 9.76 | 2 M |
| CB | Chubb Ltd | 27.9514 | 132.58 B | 0.4498 | 1.64 | 3.79 M |
| BMY | Bristol-Myers Squibb Company | 10.6424 | 132.06 B | 0.5242 | 5.18 | 25.07 M |
| BMO | Bank of Montreal | 12.6793 | 130.14 B | 0.8882 | 7.53 | 975 K |
| SYK | Stryker Corp | 31.2267 | 130.11 B | 1.1658 | 3.88 | 3.88 M |
| CVS | CVS Corp | 18.862 | 124.26 B | 1.3226 | 7.54 | 13.26 M |
| NEM | Newmont Mining Corp | 21.9256 | 124.08 B | 1.8799 | 9.38 | 18.68 M |
| SPGI | S&P Global Inc | 17.56 | 123.46 B | 2.2145 | 14.43 | 4.05 M |
| BTI | British American Tobacco Industries ADR | 9.7517 | 123 B | 0.946 | 10.74 | 633.4 K |
| LOW | Lowe's Companies | 14.2152 | 122.42 B | 1.6874 | 13.47 | 21.94 M |
| PGR | Progressive Corp | 8.086 | 121.86 B | 0.5582 | 7.42 | 8.44 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.4187 | 115.23 B | 0.437 | 10.98 | 41.77 M |
| CM | Canadian Imperial Bank of Commerce | 6.335 | 112.95 B | 0.4644 | 7.91 | 4.08 M |
| BNS | Bank of Nova Scotia | 11.4887 | 111.6 B | 0.9212 | 8.72 | 786.6 K |
| ENB | Enbridge Inc | 6.3756 | 111.19 B | 0.2323 | 3.78 | 1.82 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 7.5219 | 110.02 B | 0.9156 | 13.86 | 18.16 M |
| BP | BP Plc ADR | 17.9862 | 109.53 B | 1.0915 | 6.46 | 9.22 M |
| ACN | Accenture Plc | 21.5701 | 108.25 B | 1.0645 | 5.19 | 4.81 M |
| TT | Trane Technologies Plc | 6.6492 | 105.66 B | 0.5985 | 9.89 | 9.37 M |
| PWR | Quanta Services | 13.4883 | 103.1 B | 1.9986 | 17.39 | 8.28 M |
| PNC | PNC Bank | 29.9611 | 102.53 B | 2.9992 | 11.12 | 7.63 M |
| ING | ING Groep N.V. ADR | 4.4369 | 101.94 B | 0.6628 | 17.56 | 1.79 M |
| USB | U.S. Bancorp | 14.8894 | 101.93 B | 1.5246 | 11.41 | 32.61 M |
| MCK | Mckesson Corp | 27.3993 | 101.32 B | 0.9229 | 3.49 | 3.65 M |
| GSK | Glaxosmithkline Plc ADR | 14.5231 | 99.18 B | 0.7385 | 5.36 | 1.85 M |
| CNQ | Canadian Natural Resources | 4.8908 | 98.89 B | 0.563 | 13.01 | 23.46 M |
| VLO | Valero Energy Corp | 9.9438 | 98.38 B | 0.5997 | 6.42 | 14.72 M |
| EQNR | Equinor ASA ADR | 6.9539 | 96.81 B | 0.4199 | 6.43 | 2.74 M |
| DUK | Duke Energy Corp | 21.1195 | 96.62 B | 0.5605 | 2.73 | 5.49 M |
| BCS | Barclays Plc ADR | 5.3493 | 94.73 B | 0.6239 | 13.2 | 2.17 M |
| MMM | 3M Company | 31.5316 | 94.2 B | 0.9769 | 3.2 | 12.7 M |
| FCX | Freeport-Mcmoran Inc | 7.862 | 93.09 B | 0.929 | 13.4 | 49.59 M |
| JCI | Johnson Controls Intl | 4.1189 | 93.07 B | 0.3718 | 9.92 | 7.53 M |
| WMB | Williams Companies | 5.3422 | 91.98 B | 0.3642 | 7.32 | 9.81 M |
| AEM | Agnico-Eagle Mines Ltd | 25.5611 | 91.33 B | 0.908 | 3.68 | 12.06 M |
| EMR | Emerson Electric Company | 20.5696 | 91.02 B | 0.6019 | 3.01 | 8.86 M |
| LYG | Lloyds Banking Group Plc ADR | 3.1723 | 90.1 B | 0.5259 | 19.87 | 586.14 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKE | Skeena Resources Ltd | 8.00 | 4.00 | 100 | 420 | |
| ORIO | ORIO | 58.7755 | 14.6939 | 33.33 | 124 | |
| IMP | Intermap Tech Corp | 19.10 | 3.60 | 23.23 | 3.79 K | |
| PNP | Pinetree Capital Ltd | 130.00 | 24.00 | 22.64 | 4.3 K | |
| PGIC | Premium Global Income Split Corp | 50.4481 | 8.7119 | 20.87 | 1.04 K | |
| TGO | Terago Inc | 3.48 | 0.58 | 20 | 10.6 K | |
| ATS | Ats Corp | 4.28 | 0.68 | 18.89 | 1.64 M | |
| LGD | Liberty Gold Corp | 8.80 | 1.32 | 17.65 | 44.98 K | |
| CCO | Cameco Corp | 15.8867 | 2.3587 | 17.44 | 2.47 M | |
| STN | Stantec Inc | 8.494 | 1.2016 | 16.48 | 383.71 K | |
| WPRT | Westport Fuel Systems Inc | 47.00 | 6.20 | 15.2 | 8.88 K | |
| FM | First Quantum Minerals Ltd | 3.1744 | 0.4089 | 14.79 | 2.45 M | |
| AGI | Alamos Gold Inc Cls A | 4.6017 | 0.57 | 14.14 | 877.08 K | |
| NA | National Bank of Canada | 9.4276 | 1.0588 | 12.65 | 1.86 M | |
| FRU | Freehold Royalties Ltd | 3.7751 | 0.4217 | 12.58 | 158.54 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.6645 | 0.7425 | 12.54 | 1.8 K | |
| MDI | Major Drilling Grp | 3.6356 | 0.3974 | 12.27 | 270.92 K | |
| SU | Suncor Energy Inc | 13.5467 | 1.3753 | 11.3 | 6.09 M | |
| WTE | Westshore Terminals Investment Corp | 3.8857 | 0.3938 | 11.28 | 172.19 K | |
| TRI | Thomson Reuters Corp | 17.5297 | 1.7072 | 10.79 | 2.46 M | |
| PD | Precision Drilling Corp | 202.80 | 19.20 | 10.46 | 634.49 K | |
| BCE-PC | BCE Inc Pref AC | 8.6107 | 0.8122 | 10.41 | 4 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.4598 | 0.3145 | 10 | 3.3 K | |
| AFN | Ag Growth International Inc | 9.0344 | 0.8157 | 9.92 | 16.7 K | |
| BCE | BCE Inc | 13.9578 | 1.2471 | 9.81 | 8.9 M | |
| OBE | Obsidian Energy Ltd | 125.51 | 11.20 | 9.8 | 1.78 M | |
| PTM | Platinum Group Metals Ltd | 170.00 | 15.00 | 9.68 | 914 | |
| DCM | Data Communications Mgmt Corp | 132.6928 | 11.5978 | 9.58 | 185 | |
| SEA | Seabridge Gold Inc | 9.7314 | 0.8282 | 9.3 | 29.68 K | |
| BTE | Baytex Energy Corp | 10.7362 | 0.9116 | 9.28 | 326.17 K | |
| BU | Burcon Nutrascience Corp | 107.5269 | 9.0984 | 9.24 | 798 | |
| ARX | Arc Resources Ltd | 8.8117 | 0.7395 | 9.16 | 1.23 M | |
| VNP | 5N Plus Inc | 3.81 | 0.31 | 8.86 | 590.4 K | |
| PWF-PG | Power Financial Corp Pref G | 6.8557 | 0.5241 | 8.28 | 2.69 K | |
| AAV | Advantage Oil & Gas Ltd | 5.9724 | 0.4501 | 8.15 | 373.85 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.235 | 0.4697 | 8.15 | 14.03 M | |
| GIL | Gildan Activewear Inc | 8.973 | 0.6733 | 8.11 | 1.47 M | |
| ESI | Ensign Energy Services Inc | 3.4041 | 0.2545 | 8.08 | 345.75 K | |
| FSY | Forsys Metals Corp | 5.78 | 0.43 | 8.04 | 707.62 K | |
| TPX-A | Molson Coors Canada Inc | 39.0864 | 2.8952 | 8 | 176 | |
| USA | Americas Silver Corp | 12.30 | 0.90 | 7.89 | 6.66 K | |
| VET | Vermilion Energy Inc | 10.5215 | 0.7323 | 7.48 | 439.7 K | |
| CYB | Cymbria Corp Cl A | 10.49 | 0.73 | 7.48 | 13.86 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.33 | 0.23 | 7.42 | 211.2 K | |
| MRU | Metro Inc | 8.5748 | 0.5907 | 7.4 | 1.37 M | |
| BCE-PG | Bce Inc Pref G | 9.0677 | 0.6233 | 7.38 | 9.1 K | |
| BBD-PD | Bombardier Inc Pref D | 3.3631 | 0.2299 | 7.34 | 2.79 K | |
| MFC | Manulife Fin | 9.5721 | 0.6349 | 7.1 | 4.87 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.1673 | 0.7979 | 7.02 | 110.3 K | |
| RY | Royal Bank of Canada | 19.724 | 1.2745 | 6.91 | 7.48 M | |
| EFR | Energy Fuels Inc | 8.50 | 0.50 | 6.25 | 840 | |
| REI-UN | RioCan Real Estate Investment Trust | 4.8683 | 0.2822 | 6.15 | 823.65 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.0641 | 0.2351 | 6.14 | 10.83 K | |
| WSP | WSP Global Inc | 10.9489 | 0.6104 | 5.9 | 62.2 K | |
| IAG | IA Financial Corp Inc | 16.2851 | 0.8826 | 5.73 | 799.7 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.3382 | 0.3295 | 5.48 | 3.95 M | |
| CGX | Cineplex Inc | 7.9279 | 0.3978 | 5.28 | 85.42 K | |
| BMO | Bank of Montreal | 15.1869 | 0.7611 | 5.28 | 4.43 M | |
| AIM | Aimia Inc | 6.1759 | 0.307 | 5.23 | 383 K | |
| RCI-A | Rogers Communications Inc | 20.2852 | 1.0048 | 5.21 | 8.01 K | |
| POU | Paramount Resources Ltd | 3.3269 | 0.1607 | 5.08 | 253.45 K | |
| BCE-PA | BCE Inc Pref AA | 8.6405 | 0.4152 | 5.05 | 5.9 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.4366 | 0.1592 | 4.86 | 6.9 K | |
| OVV | Ovintiv Inc | 88.4659 | 4.0591 | 4.81 | 838.3 K | |
| PPL | Pembina Pipeline Corp | 4.6459 | 0.2111 | 4.76 | 256.26 K | |
| HBM | Hudbay Minerals Inc | 3.0383 | 0.1377 | 4.75 | 6.87 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.6032 | 0.2539 | 4.75 | 133.67 K | |
| BCE-PS | Bce Inc Pref S | 9.3265 | 0.4104 | 4.6 | 5.38 K | |
| SII | Sprott Inc | 15.0096 | 0.6598 | 4.6 | 6.12 K | |
| FNV | Franco-Nevada Corp | 13.1983 | 0.5767 | 4.57 | 610.3 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.4429 | 0.2355 | 4.52 | 25.46 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.5988 | 0.1897 | 4.3 | 64.79 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 10.0979 | 0.409 | 4.22 | 100 | |
| CGI | CDN General Inv | 4.8764 | 0.194 | 4.14 | 14.69 K | |
| RBA | Rb Global Inc | 15.3283 | 0.6095 | 4.14 | 1.15 M | |
| TD | Toronto-Dominion Bank | 10.7035 | 0.3992 | 3.87 | 10.25 M | |
| BNS | Bank of Nova Scotia | 14.1036 | 0.5174 | 3.81 | 4.31 M | |
| MX | Methanex Corp | 8.0827 | 0.2901 | 3.72 | 451.82 K | |
| CM | Canadian Imperial Bank of Commerce | 9.0439 | 0.3225 | 3.7 | 6.24 M | |
| SLF | Sun Life Financial Inc | 10.5704 | 0.3592 | 3.52 | 2.22 M | |
| BCE-PR | BCE Inc Pref R | 8.6462 | 0.2882 | 3.45 | 4 K | |
| BN-PC | Brookfield Corporation | 3.1508 | 0.105 | 3.45 | 4.67 K | |
| RUS | Russel Metals | 6.1041 | 0.2004 | 3.39 | 287 K | |
| ATRL | Atkinsrealis Group Inc | 25.0644 | 0.8137 | 3.36 | 826.31 K | |
| MTL | Mullen Group Ltd | 5.1327 | 0.1649 | 3.32 | 155.3 K | |
| WN-PC | George Weston Ser 3 Prf | 5.9434 | 0.1894 | 3.29 | 4.85 K | |
| LNR | Linamar Corp | 3.4287 | 0.1061 | 3.19 | 159.94 K | |
| SSRM | Ssr Mining Inc | 10.5157 | 0.3161 | 3.1 | 182.8 K | |
| CHR | Chorus Aviation Inc | 19.7997 | 0.5657 | 2.94 | 130.26 K | |
| ALA | AltaGas Ltd | 6.2209 | 0.1775 | 2.94 | 251.14 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.3148 | 0.3478 | 2.91 | 162.07 K | |
| CCA | Cogeco Communications Inc | 17.6947 | 0.49 | 2.85 | 97.25 K | |
| RCI-B | Rogers Communications Inc | 18.2364 | 0.5044 | 2.84 | 2.14 M | |
| TCW | Trican Well | 4.4038 | 0.119 | 2.78 | 842.57 K | |
| VCM | Vecima Networks Inc | 3.2033 | 0.0835 | 2.68 | 2.8 K | |
| CIGI | Colliers International Group Inc | 8.7628 | 0.2284 | 2.68 | 679.98 K | |
| PBH | Premium Brands Holdings Corp | 3.5995 | 0.0889 | 2.53 | 20.57 K | |
| CFW | Calfrac Well Services Ltd | 269.00 | 6.50 | 2.48 | 8.69 K | |
| CNR | Canadian National Railway Co. | 15.6638 | 0.3734 | 2.44 | 3.22 M | |
| BCE-PT | Bce Inc Pref T | 8.6153 | 0.1913 | 2.27 | 100 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 14.00 | 102.66 B | 0.80 | 6.06 | 200 |
| MBGAF | Mercedes-Benz Group AG | 20.395 | 50.86 B | 2.8226 | 16.06 | 1.15 M |
| BRDCY | Bridgestone Corporation | 4.8247 | 31.83 B | 0.0817 | 1.72 | 3.29 K |
| LNWO | Light & Wonder, Inc. | 12.54 | 7.47 B | 1.68 | 15.47 | 1.74 M |
| GAMI | GAMCO Investors Inc | 10.2093 | 543.78 M | 0.6102 | 6.36 | 161.75 K |
| FCCN | Spectral Cap Corp | 22500.00 | 505.46 M | 8775.00 | 63.93 | 2 |
| NTPIF | Nam Tai Property Inc. | 5.10 | 265.68 M | 0.21 | 4.29 | 189.79 K |
| KLNG | Koil Energy Solutions Inc. | 5.60 | 35.86 M | 1.00 | 21.74 | 3.66 K |
| FBCD | FBC Holding Inc | 125.00 | 2.03 M | 80.00 | 177.78 | 2 |
| FCGD | First Colombia Gold Corp | 235.0001 | 978.13 K | 35.0001 | 17.5 | 603 |
| SEII | Sharing Economy International Inc | 4500.0044 | 513.56 K | 900.0007 | 25 | 1 |
| XDSL | mPhase Technologies Inc | 75.00 | 16.8 K | 0.50 | 0.67 | 317 |
| WUHN | Wuhan General Group (China) Inc | 4.90 | 16.54 K | 0.08 | 1.66 | 100 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.04 | 14.07 K | 0.96 | 46.15 | 410.52 K |
| MIHL | Montague International Holding Ltd | 170.00 | 12.63 K | 120.00 | 240 | 1 |
| CDVIQ | Cal Dive International Inc | 5.90 | 9.86 K | 0.82 | 16.14 | 481.15 K |
| CBRI | CMTSU Liquidation Inc | 3.81 | 8.16 K | 0.37 | 10.76 | 352.26 K |
| CGIP | Celadon Group Inc | 6.4073 | 5.66 K | 0.8407 | 15.1 | 150.78 K |
| HDYNQ | Hyperdynamics Corporation | 5.7592 | 3.56 K | 0.1592 | 2.84 | 3.09 K |
| SIMPQ | Simply Inc | 62.50 | 1.55 K | 2.50 | 4.17 | 277 |
| CYRNQ | CYRNQ | 36.202 | 799 | 2.602 | 7.74 | 2.8 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.7028 | 785 | 0.9108 | 9.3 | 43.24 K |
| SPDC | Speed Commerce Inc | 8.00 | 603 | 0.16 | 2.04 | 6.53 K |
| PRXIQ | Premier Exhibitions Inc | 6.60 | 491 | 0.60 | 10 | 10.69 K |
| CALIQ | China Auto Logistics Inc. | 22.80 | 484 | 0.60 | 2.7 | 5.88 K |
| SYNE | Synthesis Energy Systems Inc | 44.80 | 157 | 3.84 | 9.38 | 1.62 K |
| PARD | Poniard Pharmaceuticals Inc | 102.00 | 149 | 1.20 | 1.19 | 4.38 K |
| FRTD | Fortitude Group Inc | 95.4545 | 15.909 | 20 | 59.43 K | |
| NKRSF | Niko Resources Ltd | 52.0577 | 4.7649 | 10.08 | 192.17 K | |
| ESINQ | ITT Educational Services Inc | 81.53 | 6.68 | 8.92 | 1.59 M | |
| ACUS | Acusphere Inc | 5.299 | 0.30 | 6 | 9.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SR | Strategic Resources Inc | 9.00 | 4.50 | 100 | 189 | |
| BRON | Bronco Resources Corp. | 16.00 | 6.00 | 60 | 310 | |
| JSPX | JasperX Technologies Inc. | 80.00 | 30.00 | 60 | 259 | |
| LX-H | Lincoln Ventures Ltd | 21.4286 | 7.1429 | 50 | 94 | |
| SSE | Silver Spruce Resources Inc | 15.00 | 4.50 | 42.86 | 1.84 K | |
| XIM | Ximen Mining Corp | 7.50 | 1.875 | 33.33 | 85 K | |
| VLI | Vision Lithium Inc | 4.00 | 1.00 | 33.33 | 4.1 K | |
| EGT | Eguana Technologies Inc | 8.00 | 2.00 | 33.33 | 1.73 K | |
| MOON | Blue Moon Metals Inc | 4.00 | 1.00 | 33.33 | 62 | |
| FCI | First Canadian Graphite Inc. | 240.00 | 60.00 | 33.33 | 1 | |
| NBY | Niobay Metals Inc | 3.75 | 0.75 | 25 | 405.29 K | |
| REVX | Rev Exploration Corp. | 5.00 | 1.00 | 25 | 1.95 K | |
| LORD | St. James Gold Corp | 7.50 | 1.50 | 25 | 1.55 K | |
| PAR-H | Parent Capital Corp | 10.00 | 2.00 | 25 | 440 | |
| ATOM | Atomic Minerals Corp | 22.4999 | 4.4999 | 25 | 64 | |
| ICON | International Iconic Gold Exploration Corp | 12.00 | 2.00 | 20 | 65 | |
| WINS | Winshear Gold Corp | 7.0301 | 1.11 | 18.75 | 1.98 K | |
| VVTM | VVT Med Inc. | 1214.9532 | 186.9159 | 18.18 | 2 | |
| MRZL | Mont Royal Resources Limited. | 4.662 | 0.6993 | 17.65 | 438 | |
| OYL | CGX Energy Inc | 3.15 | 0.45 | 16.67 | 816.38 K | |
| KG | Klondike Gold Corp | 5.25 | 0.75 | 16.67 | 107.06 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | 1.00 | 16.67 | 38.5 K | |
| URZ | Urz Energy Corp | 17.50 | 2.50 | 16.67 | 965 | |
| ENA | Enablence Technologies Inc | 672.00 | 96.00 | 16.67 | 23 | |
| MYID | Killi Ltd | 125.558 | 13.951 | 12.5 | 30.5 K | |
| ABM | Athabasca Minerals Inc | 30.00 | 3.00 | 11.11 | 101.4 K | |
| CD | Cantex Mine Development Corp | 15.00 | 1.50 | 11.11 | 1.62 K | |
| TGX | True North Gems Inc | 300.00 | 30.00 | 11.11 | 2 | |
| PUMA | Puma Exploration Inc | 11.00 | 1.00 | 10 | 23.9 K | |
| SGQ | SouthGobi Resources Ltd | 4.79 | 0.41 | 9.36 | 60 K | |
| CAMB | Cambria Gold Mines Inc. | 3.50 | 0.25 | 7.69 | 563.33 K | |
| BKM | Pacific Booker Minerals Inc | 4.30 | 0.30 | 7.5 | 2.1 K | |
| OPW | Opawica Explorations Inc | 456.00 | 24.00 | 5.56 | 1.5 K | |
| CKG | Chesapeake Gold Corp | 3.04 | 0.05 | 1.67 | 12.6 K |