Gainer Valuations for 18 December 2008 from 00:00:00 until 23:59:59
Gainer Valuations for 18 December 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 | 27.1918 | 3.3 B | 0.2538 | 0.94 | 26.4 K | 717.86 K |
| UUUU | Energy Fuels Inc | 5.365 | 1.77 B | 0.305 | 6.03 | 300 | 1.61 K |
| USAS | Americas Silver Corp | 5.70 | 943.46 M | 0.30 | 5.56 | 27 | 153.9 |
| JOB | General Employment Enterprises | 4.00 | 722.86 M | 0.60 | 17.65 | 1.84 K | 7.36 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.47 | 292.96 M | 0.36 | 8.76 | 713.76 K | 3.19 M |
| GENC | Gencor Industries IN | 5.30 | 258.27 M | 0.1267 | 2.45 | 42.51 K | 225.32 K |
| PLX | Protalix Biotherapeutics | 16.80 | 238.49 M | 0.90 | 5.66 | 3.69 K | 61.96 K |
| PED | Pedevco Corp | 6720.00 | 173.46 M | 672.00 | 11.11 | 1 | 6.72 K |
| SIF | Sifco Industries | 5.3433 | 126.01 M | 0.2648 | 5.21 | 4.2 K | 22.44 K |
| STXS | Stereotaxis Inc | 44.576 | 85.17 M | 2.1584 | 5.09 | 14.39 K | 641.49 K |
| IOR | Income Opportunity Realty Trust | 8.216 | 74.21 M | 0.976 | 13.48 | 6.6 K | 54.21 K |
| CVU | CPI Aerostructures | 5.41 | 61.08 M | 0.22 | 4.24 | 6.2 K | 33.54 K |
| DIT | Amcon Distributing Company | 13.7772 | 58.48 M | 0.247 | 1.83 | 3.7 K | 50.98 K |
| IBIO | Ibio Inc | 650.00 | 48.92 M | 100.00 | 18.18 | 8 | 5.2 K |
| COHN | Cohen & CO Inc | 14.6567 | 30.74 M | 0.9043 | 6.58 | 3.96 K | 58.03 K |
| CPHI | China Pharma Holdings | 120.00 | 24.08 M | 2.00 | 1.69 | 411 | 49.32 K |
| AIRI | Air Industries Group Inc | 234.4798 | 12.63 M | 66.9942 | 40 | 1 | 234.48 |
| INUV | Inuvo Inc | 10.00 | 6.35 M | 1.00 | 11.11 | 1.42 K | 14.18 K |
| OPTT | Ocean Power Tech Inc | 1608.00 | 6.16 M | 36.00 | 2.29 | 78.18 K | 125.71 M |
| PW | Power REIT | 10.5054 | 2.45 M | 0.3035 | 2.97 | 3.4 K | 35.72 K |
| TPHS | Trinity Pl Hlds Inc | 10.1476 | 1.93 M | 0.1792 | 1.8 | 14.71 K | 149.28 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 201.60 | 20.16 | 11.11 | 100 | 20.16 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GILD | Gilead Sciences Inc | 16.8493 | 208.31 B | 0.3903 | 2.37 | 20.59 M | 347.01 M |
| PEP | Pepsico Inc | 32.5513 | 193.86 B | 0.2261 | 0.7 | 10.27 M | 334.32 M |
| VRTX | Vertex Pharmaceutic | 29.16 | 137.57 B | 1.52 | 5.5 | 2.25 M | 65.5 M |
| REGN | Regeneron Pharmaceuticals | 17.3925 | 98.4 B | 0.6059 | 3.61 | 431.9 K | 7.51 M |
| AEP | American Electric Power Company | 15.9394 | 70.19 B | 0.6189 | 4.04 | 5.61 M | 89.43 M |
| KMB | Kimberly-Clark Corp | 34.1301 | 65.78 B | 1.2569 | 3.82 | 3.8 M | 129.81 M |
| XEL | XCEL Energy Inc | 9.8403 | 52.31 B | 0.1238 | 1.27 | 3.53 M | 34.75 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.2729 | 51.32 B | 0.2516 | 8.33 | 8.8 M | 28.79 M |
| FITB | Fifth Third Bancorp | 4.6431 | 48.71 B | 0.061 | 1.33 | 12.82 M | 59.53 M |
| BIIB | Biogen Inc | 48.01 | 37.03 B | 0.36 | 0.76 | 3.43 M | 164.88 M |
| UAL | United Airlines Holdings Inc | 11.01 | 36.14 B | 0.41 | 3.87 | 10.63 M | 117.08 M |
| ACGL | Arch Capital Grp Ltd | 7.023 | 35.56 B | 0.1533 | 2.23 | 6.33 M | 44.45 M |
| ESLT | Elbit Systems Ltd | 33.2822 | 33.89 B | 0.3368 | 1.02 | 8.2 K | 272.91 K |
| ILMN | Illumina Inc | 24.1926 | 31.68 B | 1.1965 | 5.2 | 2.74 M | 66.27 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.9117 | 29.98 B | 0.136 | 1.39 | 2.86 M | 28.31 M |
| ULTA | Ulta Beauty Inc | 9.7707 | 27.83 B | 0.3659 | 3.89 | 248.8 K | 2.43 M |
| TCOM | Trip.com Group Ltd ADR | 5.4659 | 27.21 B | 0.0597 | 1.1 | 3.72 M | 20.31 M |
| UTHR | United Therapeutic | 31.455 | 25.27 B | 1.055 | 3.47 | 1.32 M | 41.57 M |
| INCY | Incyte Corp | 3.66 | 24.81 B | 0.30 | 8.93 | 1.21 M | 4.44 M |
| PTC | Ptc Inc | 11.57 | 21.32 B | 0.23 | 2.03 | 2 M | 23.09 M |
| ALNY | Alnylam Pharmaceuticals | 23.53 | 20.98 B | 0.24 | 1.03 | 352.7 K | 8.3 M |
| SBAC | SBA Communications | 15.275 | 19.48 B | 0.1377 | 0.91 | 2.89 M | 44.13 M |
| PNFP | Pinnacle Finl Ptnrs | 23.80 | 15.01 B | 0.4023 | 1.72 | 74.08 K | 1.76 M |
| MANH | Manhattan Assoc | 3.70 | 14.89 B | 0.0425 | 1.16 | 740.78 K | 2.74 M |
| TXRH | Texas Roadhouse Inc | 6.1523 | 12.21 B | 0.0396 | 0.65 | 1.43 M | 8.79 M |
| CSGP | Costar Group Inc | 3.253 | 12.11 B | 0.062 | 1.94 | 2.06 M | 6.69 M |
| LULU | Lululemon Athletica | 3.915 | 12.1 B | 0.15 | 3.98 | 1.63 M | 6.38 M |
| COO | Cooper Companies | 3.4607 | 11.83 B | 0.0198 | 0.58 | 3 M | 10.37 M |
| FDS | FactSet Research Systems Inc | 34.7325 | 11.7 B | 0.4604 | 1.34 | 1.08 M | 37.56 M |
| HALO | Halozyme Therapeutic | 5.10 | 11.43 B | 0.24 | 4.94 | 338.32 K | 1.73 M |
| DPZ | Domino's Pizza Inc Common Stock | 3.5097 | 10.96 B | 0.1111 | 3.27 | 898.5 K | 3.15 M |
| WTFC | Wintrust Financial Corp | 15.8789 | 10.42 B | 0.4957 | 3.22 | 188.69 K | 3 M |
| SSB | South State Cp | 23.2851 | 10.09 B | 0.80 | 3.56 | 89.9 K | 2.09 M |
| TGTX | Tg Therapeuticscmn | 28.125 | 9.88 B | 11.25 | 66.67 | 77 | 2.17 K |
| VSAT | Viasat Inc | 23.34 | 9.81 B | 1.22 | 5.52 | 336.88 K | 7.86 M |
| HSIC | Henry Schein Inc | 13.8008 | 9.52 B | 0.3489 | 2.59 | 1.86 M | 25.69 M |
| COLB | Columbia Banking Sys | 4.2356 | 8.65 B | 0.0741 | 1.78 | 137.6 K | 582.82 K |
| CYTK | Cytokinetics | 14.94 | 7.82 B | 2.28 | 18.01 | 44 K | 657.42 K |
| IESC | Ies Holdings | 9.83 | 7.39 B | 0.95 | 10.7 | 138.52 K | 1.36 M |
| ORKA | Oruka Therapeutics Inc | 31226.3965 | 6.95 B | 975.8262 | 3.23 | 1 | 31.23 K |
| SNEX | Stonex Group Inc | 3.2859 | 6.89 B | 0.2578 | 8.51 | 192.04 K | 631.02 K |
| RIOT | Riot Blockchain Inc | 1258.4729 | 6.69 B | 8.561 | 0.68 | 207 | 260.5 K |
| AVAV | Aerovironment Inc | 36.00 | 6.14 B | 1.19 | 3.42 | 857.04 K | 30.85 M |
| ABCB | Ameris Bancorp | 9.1442 | 5.54 B | 0.1074 | 1.19 | 25.39 K | 232.22 K |
| CAKE | Cheesecake Fact | 6.7507 | 5.29 B | 0.346 | 5.4 | 3.46 M | 23.36 M |
| NWE | Northwestern Corp | 10.7109 | 5.27 B | 0.2374 | 2.27 | 506.53 K | 5.43 M |
| VSEC | V S E Cp | 16.9883 | 5.15 B | 0.4792 | 2.9 | 128.3 K | 2.18 M |
| CACC | Credit Acceptance | 14.34 | 5.1 B | 0.09 | 0.63 | 33.05 K | 473.97 K |
| PSMT | Pricesmart Inc | 16.3614 | 5.09 B | 0.2006 | 1.24 | 146.92 K | 2.4 M |
| OPCH | Option Care Health Inc | 6.88 | 4.75 B | 0.16 | 2.38 | 17.37 K | 119.51 K |
| DOX | Amdocs Ltd Ord | 14.2465 | 4.61 B | 0.281 | 2.01 | 1.9 M | 27.04 M |
| IONS | Ionis Pharmaceuticals | 13.34 | 4.54 B | 0.41 | 3.17 | 822.2 K | 10.97 M |
| UCB | United Community Banks, Inc. | 45.7161 | 4.46 B | 0.8035 | 1.79 | 268.55 K | 12.28 M |
| MAT | Mattel Inc | 10.365 | 4.44 B | 0.0692 | 0.67 | 4.5 M | 46.69 M |
| CRVL | Corvel Cp | 3.2883 | 4.37 B | 0.0583 | 1.8 | 192.8 K | 633.98 K |
| IPAR | Inter Parfums Inc | 5.6585 | 4.19 B | 0.0502 | 0.9 | 67.22 K | 380.35 K |
| OLED | Universal Display | 8.7153 | 4.05 B | 0.7349 | 9.21 | 271.35 K | 2.36 M |
| WSBC | Wesbanco Inc | 12.4115 | 3.69 B | 0.0949 | 0.77 | 81.4 K | 1.01 M |
| RNST | Renasant Corp | 9.6506 | 3.6 B | 0.0601 | 0.63 | 102.49 K | 989.08 K |
| ACHC | Acadia Healthcr Company | 6.00 | 3.52 B | 0.84 | 16.28 | 3.22 K | 19.31 K |
| FFBC | First Finl Bncp [Oh] | 6.1711 | 3.42 B | 0.0341 | 0.56 | 94.71 K | 584.49 K |
| SBCF | Seacoast Banking Cp | 32.2999 | 3.24 B | 0.706 | 2.23 | 23.78 K | 768.09 K |
| OSIS | O S I Systems Inc | 12.92 | 3.08 B | 0.07 | 0.54 | 52.36 K | 676.54 K |
| LOPE | Grand Canyon Educati | 17.35 | 3 B | 1.10 | 6.77 | 227 K | 3.94 M |
| CALM | Cal-Maine Foods IN | 8.1886 | 3 B | 0.1295 | 1.61 | 601.59 K | 4.93 M |
| CENT | Central Garden | 4.2261 | 2.95 B | 0.2348 | 5.88 | 149.66 K | 632.46 K |
| VCEL | Vericel Corproation | 83.20 | 2.94 B | 4.816 | 6.14 | 13.46 K | 1.12 M |
| BELFA | BEL Fuse Cl A | 14.2233 | 2.66 B | 1.5686 | 12.4 | 2.2 K | 31.29 K |
| HURN | Huron Consulting | 59.18 | 2.64 B | 0.52 | 0.89 | 421.46 K | 24.94 M |
| GRBK | Green Brick Partners | 5.7931 | 2.59 B | 0.5517 | 10.53 | 1.24 K | 7.19 K |
| CENTA | Central Garden & Pet | 4.28 | 2.53 B | 0.24 | 5.94 | 358.71 K | 1.54 M |
| BANR | Banner Corp | 48.6718 | 2.52 B | 0.921 | 1.93 | 15.38 K | 748.52 K |
| NWL | Newell Rubbermaid Inc | 5.537 | 2.45 B | 0.0966 | 1.78 | 9.15 M | 50.68 M |
| NEOG | Neogen Cp | 3.9082 | 2.44 B | 0.1766 | 4.73 | 741.39 K | 2.9 M |
| SRCE | 1st Source Corp | 14.611 | 2.13 B | 0.0973 | 0.67 | 21.37 K | 312.21 K |
| TBBK | The Bancorp Inc | 3.15 | 1.97 B | 0.05 | 1.61 | 56.99 K | 179.51 K |
| ANDE | Andersons Inc | 9.194 | 1.85 B | 0.3872 | 4.4 | 414 K | 3.81 M |
| XRAY | Dentsply Sirona Inc | 22.8817 | 1.84 B | 0.6626 | 2.98 | 2.74 M | 62.77 M |
| PRDO | Perdoceo Education Corp | 16.8204 | 1.82 B | 0.1509 | 0.91 | 1.33 M | 22.34 M |
| OCFC | Oceanfirst Financial Corp | 8.2976 | 1.78 B | 0.3552 | 4.47 | 52.78 K | 437.97 K |
| HCSG | Healthcare Svcs Gp | 6.4517 | 1.69 B | 0.0827 | 1.3 | 210.53 K | 1.36 M |
| ANIP | ANI Pharma Inc | 54.0001 | 1.63 B | 1.08 | 2.04 | 2.47 K | 133.16 K |
| DSGR | Distribution Solutions Group Inc | 9.6109 | 1.62 B | 0.6914 | 7.75 | 15.8 K | 151.85 K |
| CSWC | Capital Southwest | 3.5873 | 1.56 B | 0.0355 | 1 | 91.53 K | 328.33 K |
| ICFI | Icf International | 22.6147 | 1.47 B | 0.5126 | 2.32 | 189.41 K | 4.28 M |
| JBLU | Jetblue Airways Cp | 6.19 | 1.44 B | 0.15 | 2.48 | 5.72 M | 35.4 M |
| PLPC | Preformed Line Prd | 38.5774 | 1.43 B | 1.5453 | 4.17 | 2.3 K | 88.73 K |
| GIII | G-III Apparel Gp | 3.4907 | 1.35 B | 0.6952 | 24.87 | 1.26 M | 4.39 M |
| UFCS | United Fire Group | 17.001 | 1.32 B | 0.8954 | 5.56 | 151.5 K | 2.58 M |
| CTBI | Community TR Bancp | 14.53 | 1.27 B | 0.221 | 1.54 | 41.57 K | 604.03 K |
| PFBC | Preferred Bank LA | 24.5861 | 1.23 B | 0.6285 | 2.62 | 6.8 K | 167.19 K |
| STRA | Strayer Education | 150.2643 | 1.22 B | 1.4267 | 0.96 | 150.3 K | 22.58 M |
| AMSC | Amer Superconductor | 159.90 | 1.21 B | 1.60 | 1.01 | 79.52 K | 12.72 M |
| SENEB | Seneca Foods Cp B | 21.61 | 1.17 B | 1.56 | 7.78 | 4.1 K | 88.6 K |
| OCSL | Oaktree Specialty Lending Corp | 4.0167 | 1.07 B | 0.0245 | 0.61 | 24.85 K | 99.83 K |
| CCNE | Cnb Financial Corp | 6.1102 | 1.06 B | 0.2244 | 3.81 | 2.43 K | 14.82 K |
| SBSI | Southside Bancshares | 7.9435 | 1.04 B | 0.3532 | 4.65 | 51.05 K | 405.5 K |
| APOG | Apogee Entrpr Inc | 6.8401 | 990.66 M | 0.423 | 6.59 | 834.99 K | 5.71 M |
| KFRC | Kforce Inc | 4.8238 | 984.4 M | 0.1176 | 2.5 | 81 K | 390.73 K |
| WLFC | Willis Lease Fin C | 8.5353 | 980.87 M | 0.106 | 1.26 | 3.25 K | 27.74 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UNH | Unitedhealth Group Inc | 19.4069 | 363.01 B | 0.7869 | 4.23 | 10.15 M | 196.96 M |
| MRK | Merck & Company | 14.5487 | 362.27 B | 0.3251 | 2.29 | 19.72 M | 286.83 M |
| GS | Goldman Sachs Group | 59.3697 | 263.51 B | 0.9419 | 1.61 | 20 M | 1.19 B |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2433 | 244.81 B | 0.0275 | 0.86 | 6.34 M | 20.58 M |
| BAC-PL | Bank of America Corporation | 206.7648 | 244.57 B | 1.2727 | 0.62 | 45.35 K | 9.38 M |
| BML-PJ | Bank of America Corporation | 3.2626 | 228.26 B | 0.0306 | 0.95 | 31.4 K | 102.45 K |
| BAC-PE | Bank of America Corporation | 3.4332 | 226.98 B | 0.0474 | 1.4 | 630.14 K | 2.16 M |
| TD | Toronto Dominion Bank | 8.0834 | 202.17 B | 0.1025 | 1.28 | 3.71 M | 29.95 M |
| WFC-PL | Wells Fargo & Company | 283.0375 | 183.8 B | 1.7876 | 0.64 | 155.86 K | 44.11 M |
| NEE | Nextera Energy | 8.2016 | 178.88 B | 0.4842 | 6.27 | 24.4 M | 200.12 M |
| DHR | Danaher Corp | 10.993 | 163.21 B | 0.2118 | 1.96 | 11.15 M | 122.62 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.0014 | 152.85 B | 0.2314 | 6.14 | 566 K | 2.26 M |
| ACN | Accenture Plc | 21.8722 | 147.65 B | 0.1223 | 0.56 | 4.36 M | 95.37 M |
| CB | Chubb Ltd | 31.2255 | 142.04 B | 0.4585 | 1.49 | 2.94 M | 91.86 M |
| BTI | British American Tobacco Industries ADR | 9.3773 | 131.15 B | 0.157 | 1.7 | 542.4 K | 5.09 M |
| MO | Altria Group | 5.6416 | 129.62 B | 0.1896 | 3.48 | 33.69 M | 190.08 M |
| MDT | Medtronic Inc | 21.0002 | 129.18 B | 0.5922 | 2.9 | 9.24 M | 194.05 M |
| BMY | Bristol-Myers Squibb Company | 12.1037 | 127.39 B | 0.2012 | 1.69 | 27.3 M | 330.38 M |
| SYK | Stryker Corp | 32.2076 | 118.92 B | 0.3458 | 1.09 | 2.82 M | 90.7 M |
| COF | Capital One Financial Corp | 22.4112 | 116.46 B | 0.2184 | 0.98 | 7.22 M | 161.9 M |
| CVS | CVS Corp | 18.1242 | 114.88 B | 0.5051 | 2.87 | 12.02 M | 217.83 M |
| DUK | Duke Energy Corp | 20.1899 | 100.26 B | 0.2187 | 1.1 | 3.4 M | 68.55 M |
| GD | General Dynamics Corp | 37.1395 | 98.11 B | 0.2526 | 0.68 | 3.11 M | 115.55 M |
| UPS | United Parcel Service | 29.3284 | 93.99 B | 0.1779 | 0.61 | 7.18 M | 210.55 M |
| ELV | Elevance Health Inc | 32.0644 | 92.88 B | 1.239 | 4.02 | 4.1 M | 131.39 M |
| RCL | Royal Caribbean Cruises Ltd | 10.0049 | 86.12 B | 0.3861 | 4.01 | 6.48 M | 64.86 M |
| CL | Colgate-Palmolive Company | 21.1105 | 77.82 B | 0.5746 | 2.8 | 10.49 M | 221.45 M |
| URI | United Rentals | 8.0967 | 70.53 B | 0.3874 | 5.03 | 1.21 M | 9.79 M |
| GS-PA | The Goldman Sachs Group Inc | 4.4135 | 69.75 B | 0.0377 | 0.86 | 103.2 K | 455.5 K |
| TRP | Tc Energy Corp | 11.3214 | 67.23 B | 0.1537 | 1.38 | 1.46 M | 16.5 M |
| GS-PD | The Goldman Sachs Group Inc | 4.7641 | 66.88 B | 0.2362 | 5.22 | 67.38 K | 321.01 K |
| MET | Metlife Inc | 24.0635 | 64.29 B | 1.4544 | 6.43 | 15.26 M | 367.21 M |
| EW | Edwards Lifesciences Corp | 4.4125 | 60.84 B | 0.0425 | 0.97 | 4.49 M | 19.79 M |
| D | Dominion Resources | 16.7435 | 59.38 B | 0.2118 | 1.28 | 3.72 M | 62.3 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 29.7044 | 58.32 B | 0.2249 | 0.76 | 1.3 K | 38.62 K |
| NKE | Nike Inc | 10.9989 | 56.09 B | 0.4279 | 4.05 | 24.66 M | 271.24 M |
| ETR | Entergy Corp | 19.815 | 53.49 B | 0.1241 | 0.63 | 4.06 M | 80.42 M |
| HUM | Humana Inc | 30.462 | 53.28 B | 0.681 | 2.29 | 3.42 M | 104.27 M |
| AZO | Autozone | 135.77 | 52.34 B | 1.50 | 1.12 | 1.12 M | 151.51 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.6411 | 50.93 B | 0.4923 | 1.4 | 9.8 M | 349.26 M |
| WCN | Waste Connections Inc | 8.8513 | 48.53 B | 0.0483 | 0.55 | 2.87 M | 25.4 M |
| HEI | Heico Corp | 6.7116 | 47.45 B | 0.8444 | 14.39 | 2.77 M | 18.57 M |
| MSCI | MSCI Inc | 14.643 | 47.36 B | 0.1493 | 1.03 | 365.3 K | 5.35 M |
| ED | Consolidated Edison Company of New York | 19.5328 | 44.14 B | 0.1853 | 0.96 | 1.95 M | 38.13 M |
| PRU | Prudential Financial Inc | 16.2585 | 41.99 B | 0.8251 | 5.35 | 13.46 M | 218.92 M |
| LYV | Live Nation Entertainment | 4.01 | 41.97 B | 0.10 | 2.56 | 1.62 M | 6.49 M |
| SLF | Sun Life Financial Inc | 9.7882 | 40.48 B | 0.0568 | 0.58 | 673.2 K | 6.59 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 4.6222 | 39.61 B | 0.1567 | 3.51 | 52.01 K | 240.41 K |
| CCL | Carnival Corp | 17.9818 | 39.45 B | 0.5712 | 3.28 | 11.51 M | 206.95 M |
| WEC | Wisconsin Energy Corp | 11.6876 | 38.65 B | 0.0598 | 0.51 | 4.05 M | 47.32 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.7066 | 38.08 B | 0.074 | 0.77 | 1.37 M | 13.31 M |
| SYY | Sysco Corp | 14.3283 | 37.53 B | 0.0954 | 0.67 | 5.12 M | 73.35 M |
| PEG | Public Service Enterprise Group Inc | 14.7157 | 37.29 B | 0.0989 | 0.68 | 4.61 M | 67.82 M |
| KMB | Kimberly-Clark Corp | 34.1301 | 35.59 B | 1.2569 | 3.82 | 3.8 M | 129.81 M |
| HEI-A | HEICO Corporation | 4.9752 | 35.52 B | 0.7366 | 17.38 | 286.54 K | 1.43 M |
| CNC | Centene Corp | 4.435 | 34.79 B | 0.20 | 4.72 | 2.05 M | 9.1 M |
| IRM | Iron Mountain Inc | 7.2406 | 34.11 B | 0.1571 | 2.22 | 1.41 M | 10.22 M |
| WRB | W.R. Berkley Corp | 6.4563 | 28.66 B | 0.1326 | 2.1 | 6.16 M | 39.74 M |
| DGX | Quest Diagnostics Inc | 36.6372 | 28.66 B | 0.3088 | 0.85 | 1.41 M | 51.83 M |
| WST | West Pharmaceutical Services | 16.6487 | 28.65 B | 0.1658 | 1.01 | 355.8 K | 5.92 M |
| PCG | Pacific Gas & Electric Company | 26.6264 | 28.57 B | 0.1947 | 0.74 | 3.06 M | 81.39 M |
| NMR | Nomura Holdings Inc ADR | 4.1803 | 27.94 B | 0.0621 | 1.51 | 563.3 K | 2.35 M |
| PPL | PPL Corp | 12.6038 | 26.5 B | 0.2533 | 2.05 | 3.5 M | 44.05 M |
| CHD | Church & Dwight Company | 10.69 | 26.37 B | 0.3244 | 3.13 | 3.1 M | 33.18 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 25.5479 | 24.95 B | 0.6355 | 2.55 | 169.5 K | 4.33 M |
| STE | Steris Corp | 18.6577 | 24.71 B | 0.1266 | 0.68 | 1.69 M | 31.57 M |
| STZ | Constellation Brands Inc | 13.1467 | 24.47 B | 0.169 | 1.3 | 2.61 M | 34.34 M |
| BRO | Brown & Brown | 8.3865 | 23.4 B | 0.1239 | 1.5 | 1.82 M | 15.27 M |
| GPN | Global Payments Inc | 15.5643 | 23.34 B | 0.1452 | 0.94 | 1.3 M | 20.22 M |
| BCE | BCE Inc | 6.9162 | 19.91 B | 0.1765 | 2.62 | 6.57 M | 45.46 M |
| MKCV | McCormick & Company, Incorporated | 11.3612 | 19.84 B | 0.273 | 2.46 | 3.8 K | 43.17 K |
| ZBH | Zimmer Biomet Holdings | 34.5507 | 19.79 B | 0.2234 | 0.65 | 1.96 M | 67.69 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 6.793 | 19.01 B | 0.2033 | 3.09 | 286.1 K | 1.94 M |
| RGA | Reinsurance Group of America Inc | 28.8761 | 17.88 B | 0.515 | 1.82 | 726.4 K | 20.98 M |
| RBA | Ritchie Bros. Auctioneers Inc | 15.6741 | 17.56 B | 0.1058 | 0.68 | 619.1 K | 9.7 M |
| RVTY | RVTY | 12.3073 | 17.52 B | 0.0635 | 0.52 | 2.74 M | 33.69 M |
| CRL | Charles River Laboratories Intl | 25.19 | 16.33 B | 0.25 | 1 | 3 M | 75.68 M |
| MAS | Masco Corp | 8.3755 | 16.29 B | 0.2393 | 2.94 | 7.44 M | 62.32 M |
| AIZ | Assurant Inc | 18.8177 | 15.84 B | 0.9402 | 5.26 | 2.99 M | 56.18 M |
| EG | Everest Re Group | 53.0322 | 15.64 B | 1.0071 | 1.94 | 636.61 K | 33.76 M |
| NVR | NVR Inc | 484.21 | 15.38 B | 14.43 | 3.07 | 108.17 K | 52.38 M |
| CDE | Coeur Mining Inc | 9.80 | 14.61 B | 0.40 | 4.26 | 1.65 M | 16.21 M |
| RNR | Renaissancere Holdings Ltd | 40.0427 | 14.33 B | 1.0433 | 2.68 | 989.7 K | 39.63 M |
| SJM | J.M. Smucker Company | 25.7567 | 14.07 B | 0.6513 | 2.59 | 2.16 M | 55.55 M |
| EHC | Encompass Health Corp | 6.2477 | 13.82 B | 0.1414 | 2.32 | 1.99 M | 12.44 M |
| TOL | Toll Brothers Inc | 20.6319 | 13.64 B | 0.1536 | 0.75 | 4.89 M | 100.95 M |
| BAX | Baxter International Inc | 24.3771 | 13.32 B | 0.2986 | 1.24 | 6.72 M | 163.9 M |
| SKM | Sk Telecom Corp ADR | 8.7184 | 13.1 B | 0.1169 | 1.36 | 1.61 M | 14.02 M |
| CLX | Clorox Company | 32.2218 | 13.09 B | 1.2909 | 4.17 | 2.03 M | 65.27 M |
| CNA | Cna Financial Corp | 7.0601 | 13.07 B | 0.0518 | 0.74 | 379.02 K | 2.68 M |
| MKC-V | McCormick & Company Incorporated | 11.587 | 12.54 B | 0.2784 | 2.46 | 3.8 K | 44.03 K |
| MKC | Mccormick & Company | 11.3216 | 12.49 B | 0.2927 | 2.65 | 2.17 M | 24.54 M |
| GL | Globe Life Inc | 16.3114 | 12.08 B | 0.1765 | 1.09 | 2.05 M | 33.37 M |
| HRL | Hormel Foods Corp | 5.2097 | 12.01 B | 0.0592 | 1.15 | 4.24 M | 22.08 M |
| DPZ | Domino's Pizza Inc | 3.5097 | 11.6 B | 0.1111 | 3.27 | 898.5 K | 3.15 M |
| FNF | Fidelity National Financial | 7.6221 | 11.56 B | 0.2424 | 3.28 | 6.78 M | 51.69 M |
| UHS | Universal Health Services | 16.8243 | 11.42 B | 1.0503 | 6.66 | 2.07 M | 34.84 M |
| DECK | Deckers Outdoor Corp | 4.0711 | 11.28 B | 0.1483 | 3.78 | 14.97 M | 60.95 M |
| FHN | First Horizon Corp | 6.8673 | 11.09 B | 0.1385 | 2.06 | 3.94 M | 27.07 M |
| MOG-B | Moog Inc | 31.0469 | 10.99 B | 0.7711 | 2.55 | 500 | 15.52 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 120.8849 | 7.9 M | 3.8432 | 3.28 | 465 | 56.21 K |
| FRX | Fennec Pharmaceuticals Inc | 3.24 | 2.16 | 200 | 51.02 K | 165.3 K | |
| GFP | Greenfirst Forest Products Inc | 7.2515 | 0.7018 | 10.72 | 2.88 K | 20.86 K | |
| GSY | Goeasy Ltd | 4.6471 | 0.361 | 8.42 | 400 | 1.86 K | |
| PBH | Premium Brands Holdings Corp | 3.3637 | 0.2608 | 8.41 | 244.62 K | 822.84 K | |
| DII-B | Dorel Industries Inc | 6.1249 | 0.4673 | 8.26 | 263.63 K | 1.61 M | |
| BN | Brookfield Corporation | 3.1277 | 0.2316 | 8 | 4.35 M | 13.59 M | |
| NDM | Northern Dynasty Minerals Ltd | 4.24 | 0.29 | 7.34 | 106.9 K | 453.26 K | |
| STN | Stantec Inc | 11.1831 | 0.721 | 6.89 | 1.39 M | 15.57 M | |
| TRX | Trx Gold Corporation | 5.37 | 0.32 | 6.34 | 251.14 K | 1.35 M | |
| FTT | Finning Intl | 8.0251 | 0.4666 | 6.17 | 958.94 K | 7.7 M | |
| FFH | Fairfax Financial Holdings Ltd | 263.0147 | 15.1509 | 6.11 | 80.66 K | 21.22 M | |
| BCE | BCE Inc | 8.4615 | 0.4782 | 5.99 | 23.88 M | 202.02 M | |
| AFN | Ag Growth International Inc | 8.4353 | 0.4255 | 5.31 | 43.5 K | 366.94 K | |
| WJX | Wajax Corp | 4.9485 | 0.2451 | 5.21 | 232.2 K | 1.15 M | |
| VNP | 5N Plus Inc | 4.45 | 0.22 | 5.2 | 151.5 K | 674.17 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.4916 | 0.5984 | 5.03 | 280.29 K | 3.5 M | |
| AIF | Altus Group Ltd | 3.0853 | 0.1469 | 5 | 52.04 K | 160.55 K | |
| IMP | Intermap Tech Corp | 15.00 | 0.70 | 4.9 | 4.64 K | 69.6 K | |
| TRI | Thomson Reuters Corp | 20.7308 | 0.8841 | 4.45 | 2.14 M | 44.32 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.3378 | 0.1328 | 4.14 | 12 K | 40.05 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.0965 | 0.2548 | 3.72 | 100 | 709.65 | |
| RCH | Richelieu Hardware Ltd | 3.9008 | 0.1345 | 3.57 | 368 K | 1.44 M | |
| CTC | Canadian Tire Corp Ltd | 32.9651 | 1.0989 | 3.45 | 550 | 18.13 K | |
| OTEX | Open Text Corp | 6.7147 | 0.2225 | 3.43 | 887.2 K | 5.96 M | |
| CAE | Cae Inc | 6.1387 | 0.1941 | 3.27 | 1.14 M | 7.01 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5151 | 0.2009 | 3.18 | 203.43 K | 1.33 M | |
| CCL-B | CCL Industries Inc | 3.8215 | 0.1128 | 3.04 | 313.73 K | 1.2 M | |
| NPI | Northland Power Inc | 3.5344 | 0.099 | 2.88 | 152.81 K | 540.09 K | |
| PHX | Phx Energy Services Corp | 3.1597 | 0.0883 | 2.87 | 116.29 K | 367.44 K | |
| OLY | Olympia Financial Group Inc | 8.8651 | 0.2396 | 2.78 | 700 | 6.21 K | |
| CFP | Canfor Corp | 7.50 | 0.20 | 2.74 | 238.7 K | 1.79 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 5.9855 | 0.1596 | 2.74 | 73.08 K | 437.4 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 3.9612 | 0.1054 | 2.73 | 67.7 K | 268.17 K | |
| TRZ | Transat At Inc | 8.4367 | 0.2082 | 2.53 | 49.6 K | 418.45 K | |
| CCA | Cogeco Communications Inc | 18.4238 | 0.4363 | 2.43 | 131.57 K | 2.42 M | |
| CGY | Calian Group Ltd | 5.1255 | 0.1171 | 2.34 | 6.95 K | 35.62 K | |
| MDI | Major Drilling Grp | 3.3088 | 0.0706 | 2.18 | 226.66 K | 749.99 K | |
| WSP | WSP Global Inc | 12.0384 | 0.2468 | 2.09 | 69.22 K | 833.33 K | |
| MTL | Mullen Group Ltd | 4.4848 | 0.088 | 2 | 255.5 K | 1.15 M | |
| RBA | Rb Global Inc | 18.6322 | 0.3463 | 1.89 | 900.74 K | 16.78 M | |
| PIC-PA | Premium Income Corp Pref A | 3.9868 | 0.0721 | 1.84 | 48.87 K | 194.81 K | |
| CGO | Cogeco Inc Sv | 12.3969 | 0.2107 | 1.73 | 6.35 K | 78.73 K | |
| SLF | Sun Life Financial Inc | 11.7753 | 0.1985 | 1.71 | 2.64 M | 31.04 M | |
| GIB-A | CGI Inc | 9.0176 | 0.1486 | 1.68 | 1.03 M | 9.25 M | |
| IAG | IA Financial Corp Inc | 12.4681 | 0.1929 | 1.57 | 506.9 K | 6.32 M | |
| POW | Power Corp of Canada Sv | 8.8773 | 0.1353 | 1.55 | 2.05 M | 18.17 M | |
| TGO | Terago Inc | 3.65 | 0.05 | 1.39 | 11 K | 40.15 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 5.4728 | 0.0717 | 1.33 | 51.74 K | 283.19 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6858 | 0.0606 | 1.31 | 288.49 K | 1.35 M | |
| EMA | Emera Incorporated | 9.6498 | 0.1097 | 1.15 | 447.67 K | 4.32 M | |
| KBL | Kbro Linen Inc | 4.8525 | 0.0543 | 1.13 | 44.2 K | 214.48 K | |
| WN-PA | George Weston Prf | 6.4491 | 0.0719 | 1.13 | 21.39 K | 137.96 K | |
| BU | Burcon Nutrascience Corp | 104.7146 | 1.1579 | 1.12 | 1.14 K | 119.69 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.7401 | 0.099 | 1.03 | 532.56 K | 5.19 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 6.2802 | 0.0589 | 0.95 | 27.43 K | 172.27 K | |
| TD | Toronto-Dominion Bank | 10.2569 | 0.0948 | 0.93 | 10.04 M | 102.98 M | |
| CEF | Sprott Physical Gold Silver Trust | 12.9211 | 0.1093 | 0.85 | 252.1 K | 3.26 M | |
| WPK | Winpak Ltd | 4.6139 | 0.0366 | 0.8 | 20.77 K | 95.82 K | |
| LAS-A | Lassonde Industries Inc | 24.2311 | 0.1864 | 0.78 | 15.88 K | 384.79 K | |
| BCE-PE | Bce Inc Pref E | 5.4513 | 0.0416 | 0.77 | 11.2 K | 61.05 K | |
| LNF | Leons Furniture | 4.4423 | 0.026 | 0.59 | 115.52 K | 513.18 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.2493 | 0.0188 | 0.58 | 283.07 K | 919.77 K | |
| PWF-PH | Power Financial Corp Pref H | 6.2643 | 0.0357 | 0.57 | 29.39 K | 184.08 K | |
| TRP | TC Energy Corp | 12.9417 | 0.0706 | 0.55 | 2.64 M | 34.13 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 16.00 | 77.5 B | 0.45 | 2.89 | 2.02 K | 32.24 K |
| NTPIF | Nam Tai Property Inc. | 6.35 | 262.33 M | 0.13 | 2.09 | 244.86 K | 1.55 M |
| LCU | Lion Copper Corp. Common Shares | 13.23 | 70.29 M | 0.27 | 2.08 | 2.43 K | 32.15 K |
| ERHE | ERHC Energy Inc | 13.00 | 575.89 K | 1.30 | 11.11 | 813.5 K | 10.58 M |
| TGHI | Touchpoint Group Holdings Inc | 48857.1445 | 344.25 K | 5142.8555 | 11.76 | 1 | 48.86 K |
| LGBI | Cannabiz Mobile Inc | 24.00 | 64.81 K | 4.80 | 25 | 25 | 600 |
| XDSL | mPhase Technologies Inc | 100.00 | 16.8 K | 15.00 | 17.65 | 684 | 68.4 K |
| WUHN | Wuhan General Group (China) Inc | 4.82 | 11.03 K | 0.32 | 7.11 | 950 | 4.58 K |
| CBRI | CMTSU Liquidation Inc | 4.36 | 8.16 K | 0.10 | 2.35 | 222.39 K | 969.62 K |
| CGIP | Celadon Group Inc | 6.4267 | 5.66 K | 0.174 | 2.78 | 230.62 K | 1.48 M |
| PROT | Proteonomix Inc | 8.80 | 791 | 0.30 | 3.53 | 38 K | 334.4 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.2114 | 785 | 0.1542 | 1.7 | 28.7 K | 264.39 K |
| SPDC | Speed Commerce Inc | 7.36 | 603 | 0.16 | 2.22 | 11.08 K | 81.56 K |
| CALIQ | China Auto Logistics Inc. | 24.24 | 484 | 0.42 | 1.76 | 3.47 K | 84.02 K |
| PEHD | Perigee Holdings Inc. | 540.00 | 130 | 36.00 | 7.14 | 3 | 1.62 K |
| SBBG | The Seibels Bruce Group Inc | 5175.6597 | 614.0615 | 13.46 | 3 | 15.53 K | |
| ESINQ | ITT Educational Services Inc | 88.02 | 1.22 | 1.41 | 754.81 K | 66.44 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 120.00 | 6.09 M | 50.00 | 71.43 | 760 | 91.2 K |
| XIM | Ximen Mining Corp | 5.00 | 1.25 | 33.33 | 73 K | 365 K | |
| VLI | Vision Lithium Inc | 3.80 | 0.80 | 26.67 | 52 K | 197.6 K | |
| LOD | Lode Gold Resources Inc. | 9.00 | 1.80 | 25 | 558 | 5.02 K | |
| KRY | Koryx Copper Inc. | 75.00 | 15.00 | 25 | 16 | 1.2 K | |
| AXL | Arrow Exploration Corp | 10.2564 | 1.7094 | 20 | 25 K | 256.41 K | |
| BBB | Brixton Metals Corporation | 6.00 | 1.00 | 20 | 200 | 1.2 K | |
| MET | Metalore Resources Limited | 4.0429 | 0.6065 | 17.65 | 500 | 2.02 K | |
| KG | Klondike Gold Corp | 5.25 | 0.75 | 16.67 | 510.9 K | 2.68 M | |
| CAMB | Cambria Gold Mines Inc. | 3.50 | 0.50 | 16.67 | 153.5 K | 537.25 K | |
| LQWD | LQwD FinTech Corp | 17.50 | 2.10 | 13.64 | 35 | 612.5 | |
| CKG | Chesapeake Gold Corp | 3.16 | 0.35 | 12.46 | 28.75 K | 90.84 K | |
| VVTM | VVT Med Inc. | 934.5795 | 93.458 | 11.11 | 48 | 44.86 K | |
| GORO | Goldgroup Mining Inc. | 11.40 | 1.14 | 11.11 | 355 | 4.05 K | |
| FTJ | Fort St. James Nickel Corp | 4.40 | 0.40 | 10 | 4.51 K | 19.84 K | |
| VLC | Velocity Minerals Ltd | 5.40 | 0.40 | 8 | 1.52 K | 8.24 K | |
| TIG | Triumph Gold Corp | 15.00 | 1.00 | 7.14 | 2.74 K | 41.15 K | |
| KIP | Kiplin Metals Inc | 121.50 | 8.10 | 7.14 | 7.67 K | 931.54 K | |
| RET-A | Reitmans (Canada) Limited | 5.6531 | 0.2899 | 5.41 | 305.37 K | 1.73 M | |
| AVCR | Avricore Health Inc | 5.00 | 0.20 | 4.17 | 1.21 K | 6.07 K | |
| SILV | Silver Valley Metals Corp. | 3.915 | 0.135 | 3.57 | 381.9 K | 1.5 M |