Gainer Volumes for 15 January 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 15 January 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1101.7411 | 4.18 B | 110.1741 | 11.11 | 800 |
| NHC | National Healthcare Corp | 27.6316 | 3.5 B | 1.0749 | 4.05 | 29.4 K |
| NOG | Northern Oil and Gas | 24.2844 | 2.67 B | 0.4857 | 2.04 | 16.94 K |
| TMP | Tompkinstrustco | 27.1188 | 1.46 B | 0.5471 | 2.06 | 47.41 K |
| NAK | Northern Dynasty Minerals | 3.59 | 897.09 M | 0.18 | 5.28 | 215.69 K |
| OBE | Obsidian Energy Ltd | 48.7893 | 712.51 M | 1.0173 | 2.13 | 590.87 K |
| BHB | Bar Harbor Bankshares | 6.1766 | 681.04 M | 0.0749 | 1.23 | 9.9 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.31 | 340.89 M | 0.35 | 11.82 | 278.46 K |
| GTE | Gran Tierra Energy Inc | 27.80 | 325.14 M | 1.30 | 4.91 | 121.45 K |
| GENC | Gencor Industries IN | 5.14 | 263.84 M | 0.2067 | 4.19 | 10.06 K |
| ACU | Acme United Corp | 5.3825 | 231.56 M | 0.0841 | 1.59 | 1.7 K |
| PLX | Protalix Biotherapeutics | 18.10 | 178.87 M | 0.10 | 0.56 | 3.91 K |
| USBC | USBC, Inc. | 600.00 | 148.13 M | 240.00 | 66.67 | 11 |
| OPHC | Optimumbank Hlds | 709.8733 | 121.06 M | 24.3733 | 3.56 | 1 |
| BDL | Flanigan's Enterprises | 3.4049 | 90.14 M | 0.2086 | 6.53 | 1.73 K |
| CVU | CPI Aerostructures | 5.50 | 77.64 M | 0.35 | 6.8 | 5.2 K |
| WWR | Westwater Resources | 4380.0005 | 71.63 M | 60.001 | 1.39 | 65 |
| IBIO | Ibio Inc | 900.00 | 71.04 M | 150.00 | 20 | 1 |
| DXR | Daxor Corp | 12.2886 | 60.72 M | 0.3382 | 2.83 | 1.21 K |
| FSP | Franklin Street Properties | 4.7429 | 50.78 M | 0.0683 | 1.46 | 820.7 K |
| CVM | Cel-Sci Corp | 1800.00 | 26.91 M | 75.00 | 4.35 | 31 |
| BESS | Bimergen Energy Corporation | 102.20 | 25.91 M | 19.60 | 23.73 | 89 |
| PW | Power REIT | 9.8647 | 2.94 M | 0.1688 | 1.74 | 2.71 K |
| TPHS | Trinity Pl Hlds Inc | 6.1643 | 1.48 M | 0.1195 | 1.98 | 35.62 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3169.77 | 6.04 T | 48.46 | 1.55 | 32.76 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 14.0035 | 3.68 T | 0.1091 | 0.79 | 96.22 M |
| ASML | ASML Holding N.V. ADR | 15.2141 | 693.41 B | 0.8922 | 6.23 | 3.92 M |
| INTC | Intel Corp | 8.3223 | 517.01 B | 0.1315 | 1.61 | 74.57 M |
| COST | Costco Wholesale | 33.8662 | 426.23 B | 0.5869 | 1.76 | 6.02 M |
| KLAC | K L A-Tencor Corp | 11.3447 | 266.17 B | 0.16 | 1.43 | 5.74 M |
| TXN | Texas Instruments | 9.2524 | 255.33 B | 0.28 | 3.12 | 17.71 M |
| AZN | Astrazeneca Plc ADR | 18.8933 | 242.63 B | 0.2852 | 1.53 | 1.25 M |
| AMGN | Amgen Inc | 38.6638 | 224.63 B | 0.7305 | 1.93 | 8.35 M |
| LIN | Linde Plc | 43.8392 | 222.53 B | 0.6042 | 1.4 | 3.76 M |
| WDC | Western Digital Cp | 7.8074 | 221.51 B | 0.4689 | 6.39 | 8.58 M |
| MRVL | Marvell Technology Inc | 5.5367 | 199.27 B | 0.1619 | 3.01 | 11.09 M |
| ADI | Analog Devices | 12.731 | 184.98 B | 0.3333 | 2.69 | 6.17 M |
| QCOM | Qualcomm Inc | 22.7333 | 174.08 B | 0.6794 | 3.08 | 22.94 M |
| GILD | Gilead Sciences Inc | 16.5902 | 171.56 B | 0.1416 | 0.86 | 16.83 M |
| IBKR | Interactive Brokers | 4.5017 | 156.85 B | 0.1245 | 2.84 | 2.76 M |
| ISRG | Intuitive Surg Inc | 11.1867 | 141.34 B | 0.1489 | 1.35 | 11.8 M |
| VRTX | Vertex Pharmaceutic | 30.86 | 128.19 B | 0.83 | 2.76 | 1.63 M |
| SBUX | Starbucks Corporation | 3.711 | 122.77 B | 0.096 | 2.66 | 17.75 M |
| ADP | Automatic Data Processing, Inc. | 22.0242 | 108.44 B | 0.697 | 3.27 | 7.76 M |
| INTU | Intuit Inc | 21.0234 | 94.55 B | 0.4148 | 2.01 | 3.77 M |
| MELI | MercadoLibre Inc | 14.3896 | 93.51 B | 0.2422 | 1.71 | 399.56 K |
| MAR | Marriot International | 13.8565 | 93.02 B | 0.1118 | 0.81 | 7.29 M |
| CMCSA | Comcast Corporation | 4.7828 | 92.9 B | 0.0638 | 1.35 | 45.98 M |
| REGN | Regeneron Pharmaceuticals | 16.8959 | 82.72 B | 0.1391 | 0.83 | 307 K |
| CTAS | Cintas Corp | 4.6577 | 79.84 B | 0.2314 | 5.23 | 10.99 M |
| ROST | Ross Stores Inc | 6.4008 | 78.71 B | 0.2582 | 4.2 | 8.92 M |
| HON | Honeywell International Inc. Common Stock | 19.8747 | 74.15 B | 0.3837 | 1.97 | 7.48 M |
| MPWR | Monolithic Power Sys | 10.0138 | 68.9 B | 0.769 | 8.32 | 581.5 K |
| PCAR | Paccar Inc | 10.5866 | 68.84 B | 0.274 | 2.66 | 8.16 M |
| AEP | American Electric Power Company | 16.1119 | 68.38 B | 0.0964 | 0.6 | 2.95 M |
| BKR | Baker Hughes A Ge Co. Cl A | 16.0223 | 64.31 B | 0.3752 | 2.4 | 4.44 M |
| COHR | Coherent Inc | 8.5185 | 63.75 B | 0.113 | 1.34 | 308.8 K |
| GRMN | Garmin Ltd | 10.1331 | 59.82 B | 0.0912 | 0.91 | 1.34 M |
| EA | Electronic Arts Inc | 16.7562 | 52.58 B | 0.5634 | 3.48 | 11 M |
| AXON | Axon Enterprise Inc | 4.99 | 49.78 B | 0.07 | 1.42 | 649.3 K |
| XEL | XCEL Energy Inc | 9.8683 | 49.45 B | 0.0655 | 0.67 | 2.68 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.2305 | 47.6 B | 0.0396 | 1.24 | 3.48 M |
| EXC | Exelon Corp | 19.138 | 47.25 B | 0.1046 | 0.55 | 5.55 M |
| EBAY | Ebay Inc | 5.0173 | 45.9 B | 0.1941 | 4.02 | 43.98 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.0607 | 44.89 B | 0.1294 | 0.93 | 388.4 K |
| ODFL | Old Dominion Freight Line Inc | 3.2855 | 43.88 B | 0.1659 | 5.32 | 3.42 M |
| IDXX | Idexx Laboratories | 15.475 | 43.46 B | 0.495 | 3.3 | 1.91 M |
| PAYX | Paychex Inc | 13.8358 | 43.4 B | 0.1667 | 1.22 | 4.95 M |
| MCHP | Microchip Technology | 5.3081 | 42.99 B | 0.0553 | 1.05 | 8.75 M |
| NTAP | Netapp Inc | 10.4682 | 41.06 B | 0.3303 | 3.26 | 13.02 M |
| UAL | United Airlines Holdings Inc | 11.14 | 40.68 B | 0.87 | 8.47 | 15.04 M |
| EXPE | Expedia Group Inc | 12.0621 | 39.93 B | 0.5806 | 5.06 | 1.91 M |
| ROP | Roper Industries | 37.7201 | 39.5 B | 1.3007 | 3.57 | 904.83 K |
| ESLT | Elbit Systems Ltd | 35.6109 | 36.72 B | 1.5598 | 4.58 | 24.8 K |
| KMB | Kimberly-Clark Corp | 33.9422 | 36.71 B | 0.6673 | 2.01 | 3.23 M |
| STLD | Steel Dynamics Inc | 7.322 | 36.66 B | 0.142 | 1.98 | 8.4 M |
| MSTR | Strategy | 3.838 | 35.75 B | 0.138 | 3.73 | 1.77 M |
| NTRS | Northern Trust Corp | 31.2559 | 35.02 B | 0.6733 | 2.2 | 3.52 M |
| ERIC | Ericsson ADR | 4.1352 | 33.69 B | 0.1835 | 4.64 | 6.73 M |
| ACGL | Arch Capital Grp Ltd | 7.0778 | 33.66 B | 0.0771 | 1.1 | 6.15 M |
| ON | On Semiconductor | 4.08 | 32.18 B | 0.06 | 1.49 | 10.41 M |
| CASY | Casey's General Stor | 18.8365 | 31.32 B | 0.1971 | 1.06 | 449.76 K |
| BIIB | Biogen Inc | 49.29 | 31 B | 1.20 | 2.5 | 3.45 M |
| ALNY | Alnylam Pharmaceuticals | 22.89 | 30.6 B | 0.65 | 2.92 | 225 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.4553 | 30.55 B | 0.2007 | 2.17 | 3.53 M |
| FISV | Fiserv Inc | 8.2791 | 29 B | 0.0838 | 1.02 | 7.11 M |
| ILMN | Illumina Inc | 27.4027 | 28.82 B | 3.0836 | 12.68 | 4.6 M |
| CTSH | Cognizant Tech Sol | 8.8692 | 27.81 B | 0.1853 | 2.13 | 18.45 M |
| SATS | Echostar Corp | 9.5674 | 26.67 B | 0.0525 | 0.55 | 108.64 K |
| JBHT | J B Hunt Transport | 19.2176 | 26.27 B | 0.6702 | 3.61 | 3.11 M |
| VRSN | Verisign Inc | 15.4151 | 25.7 B | 0.8219 | 5.63 | 6.8 M |
| DLTR | Dollar Tree Inc | 14.5167 | 24.87 B | 0.90 | 6.61 | 12.05 M |
| FSLR | First Solar Inc | 142.58 | 24.24 B | 9.20 | 6.9 | 4.26 M |
| EXPD | Expeditors Intl | 23.5853 | 24.19 B | 0.29 | 1.24 | 3.75 M |
| FFIV | F5 Networks Inc | 23.20 | 22.83 B | 0.94 | 4.22 | 2.36 M |
| WWD | Woodward Inc | 18.5644 | 21.88 B | 0.5024 | 2.78 | 828.1 K |
| UTHR | United Therapeutic | 31.595 | 21.43 B | 1.145 | 3.76 | 918.87 K |
| MKSI | Mks Instruments Inc | 11.0197 | 21.01 B | 0.1722 | 1.59 | 343.9 K |
| PAAS | Pan Amer Silver Corp | 11.4754 | 19.98 B | 0.661 | 6.11 | 1.42 M |
| SBAC | SBA Communications | 16.1006 | 19.65 B | 0.2293 | 1.44 | 2.71 M |
| RGLD | Royal Gold Inc | 35.0172 | 19.55 B | 1.5582 | 4.66 | 997.9 K |
| EVRG | Evergy Inc | 9.7604 | 19.37 B | 0.1689 | 1.76 | 1.74 M |
| AKAM | Akamai Technologies | 13.49 | 18 B | 0.07 | 0.52 | 3.56 M |
| ZBRA | Zebra Technologies | 18.35 | 17.91 B | 0.16 | 0.88 | 551.23 K |
| CHRW | C.H. Robinson Ww | 33.1638 | 17.36 B | 1.2034 | 3.77 | 2.93 M |
| NDSN | Nordson Corp | 13.435 | 17.2 B | 0.3011 | 2.29 | 606.2 K |
| GEN | Gen Digital Inc | 4.8251 | 17.16 B | 0.2717 | 5.97 | 16.43 M |
| HST | Host Marriott Financial Trust | 3.5903 | 17.14 B | 0.0907 | 2.59 | 16.81 M |
| PTC | Ptc Inc | 9.52 | 16.25 B | 0.15 | 1.6 | 2.06 M |
| LECO | Lincoln Elec Hld | 17.2171 | 15.64 B | 0.5363 | 3.22 | 605.2 K |
| NBIX | Neurocrine Bioscienc | 3.33 | 15.52 B | 0.10 | 3.1 | 124.9 K |
| IESC | Ies Holdings | 8.52 | 15.07 B | 0.27 | 3.27 | 59.48 K |
| COO | Cooper Companies | 5.1459 | 14.98 B | 0.3027 | 6.25 | 3.14 M |
| LOGI | Logitech Int S.A. | 9.5303 | 14.76 B | 0.2981 | 3.23 | 1.5 M |
| TTMI | TTM Technologies | 5.43 | 14.75 B | 0.10 | 1.88 | 289.57 K |
| APA | Apa Corp | 53.7822 | 14.18 B | 0.6883 | 1.3 | 6.59 M |
| HAS | Hasbro Inc | 15.4532 | 13.64 B | 0.2187 | 1.44 | 1.74 M |
| TXRH | Texas Roadhouse Inc | 5.9465 | 13.61 B | 0.4039 | 7.29 | 870.12 K |
| LULU | Lululemon Athletica | 3.515 | 13.58 B | 0.405 | 13.02 | 1.99 M |
| ERIE | Erie Indemnity Company | 22.1244 | 13.39 B | 0.2902 | 1.33 | 101.3 K |
| AEIS | Advanced Energy | 8.7263 | 13.23 B | 0.1667 | 1.95 | 308.3 K |
| CSGP | Costar Group Inc | 3.142 | 13.12 B | 0.104 | 3.42 | 1.22 M |
| SMTC | Semtech Corp | 10.61 | 13.07 B | 0.08 | 0.76 | 789.36 K |
| BMRN | Biomarin Pharmaceuticals | 19.75 | 13.04 B | 0.75 | 3.95 | 1.99 M |
| ALGN | Align Technology | 9.25 | 12.88 B | 0.22 | 2.44 | 261.14 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 44.3956 | 667.6 B | 0.9034 | 2.08 | 55.59 M |
| ORCL | Oracle Corporation | 13.4923 | 433.57 B | 0.1388 | 1.04 | 45.1 M |
| CAT | Caterpillar Inc | 25.4748 | 393.74 B | 0.2975 | 1.18 | 15.45 M |
| CVX | Chevron Corp | 35.5786 | 392.32 B | 0.543 | 1.55 | 19.29 M |
| KO | Coca-Cola Company | 12.7201 | 377.38 B | 0.2171 | 1.74 | 28.06 M |
| UNH | Unitedhealth Group Inc | 19.3913 | 364.83 B | 0.6311 | 3.36 | 10.74 M |
| MRK | Merck & Company | 14.748 | 334.85 B | 0.1573 | 1.08 | 13.29 M |
| HD | Home Depot | 14.8838 | 321.4 B | 0.5873 | 4.11 | 26 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1719 | 260.04 B | 0.0935 | 3.04 | 4.71 M |
| SAP | SAP Ag ADR | 25.4737 | 240.04 B | 0.2282 | 0.9 | 3.02 M |
| TM | Toyota Motor Corp Ltd | 43.3695 | 226.29 B | 1.2077 | 2.86 | 1.45 M |
| IBM | International Business Machines | 45.1246 | 220.76 B | 0.4989 | 1.12 | 12.27 M |
| BHP | BHP Billiton Ltd ADR | 14.127 | 220.45 B | 0.4368 | 3.19 | 7.11 M |
| TMO | Thermo Fisher Scientific Inc | 36.2161 | 217.52 B | 1.7314 | 5.02 | 6.55 M |
| NVO | Novo Nordisk A/S ADR | 8.214 | 202.87 B | 0.2862 | 3.61 | 244.69 K |
| MCD | McDonald's Corporation | 35.9724 | 191.16 B | 0.4033 | 1.13 | 12.17 M |
| DIS | Walt Disney Company | 17.9699 | 184.5 B | 0.4711 | 2.69 | 18.17 M |
| ETN | Eaton Corp | 15.149 | 175.37 B | 0.3919 | 2.66 | 4.2 M |
| WELL | Welltower Inc | 17.3507 | 169.71 B | 0.7247 | 4.36 | 2.31 M |
| TJX | TJX Companies | 4.0134 | 168.04 B | 0.1232 | 3.17 | 27.73 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.7647 | 158.38 B | 0.0711 | 1.92 | 599.43 K |
| RIO | Rio Tinto Plc ADR | 6.6993 | 155.66 B | 0.2651 | 4.12 | 6.66 M |
| SCCO | Southern Copper Corp | 7.421 | 154.03 B | 0.2188 | 3.04 | 6.43 M |
| PFE | Pfizer Inc | 7.8932 | 152.69 B | 0.0681 | 0.87 | 85.1 M |
| GLW | Corning Inc | 6.4225 | 142.98 B | 0.2871 | 4.68 | 15.63 M |
| SONY | Sony Group Corp ADR | 3.7018 | 142.64 B | 0.0393 | 1.07 | 10.83 M |
| DHR | Danaher Corp | 10.8211 | 142.32 B | 0.2439 | 2.31 | 7.03 M |
| LMT | Lockheed Martin Corp | 46.6587 | 140.48 B | 0.3992 | 0.86 | 3.1 M |
| UL | Unilever Plc ADR | 14.8263 | 135.25 B | 0.3714 | 2.57 | 1.23 M |
| PH | Parker-Hannifin Corp | 29.5785 | 133.13 B | 0.595 | 2.05 | 1.55 M |
| CB | Chubb Ltd | 29.5248 | 132.58 B | 0.6185 | 2.14 | 3.34 M |
| CVS | CVS Corp | 17.3865 | 124.26 B | 0.1728 | 1 | 13.8 M |
| NEM | Newmont Mining Corp | 25.926 | 124.08 B | 1.1245 | 4.53 | 8.7 M |
| BTI | British American Tobacco Industries ADR | 9.5326 | 123.05 B | 0.3434 | 3.74 | 453.8 K |
| PGR | Progressive Corp | 8.0515 | 121.86 B | 0.3626 | 4.72 | 9.87 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.7933 | 118.82 B | 0.2728 | 4.94 | 31.7 M |
| LOW | Lowe's Companies | 15.0672 | 114.03 B | 0.7189 | 5.01 | 16.44 M |
| BNS | Bank of Nova Scotia | 10.9338 | 111.6 B | 0.1411 | 1.31 | 866.2 K |
| ENB | Enbridge Inc | 6.9284 | 111.19 B | 0.0645 | 0.94 | 1.41 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.9076 | 110.02 B | 0.5542 | 5.93 | 10.86 M |
| MO | Altria Group | 6.214 | 109.7 B | 0.0721 | 1.17 | 27.69 M |
| BP | BP Plc ADR | 16.9571 | 109.53 B | 0.1209 | 0.72 | 8.75 M |
| ACN | Accenture Plc | 23.4833 | 108.25 B | 0.1511 | 0.65 | 4.89 M |
| SO | Southern Company | 16.1882 | 106.75 B | 0.1633 | 1.02 | 5.68 M |
| TT | Trane Technologies Plc | 8.4446 | 106.15 B | 0.1978 | 2.4 | 10.74 M |
| PWR | Quanta Services | 19.6516 | 103.1 B | 1.6639 | 9.25 | 5.72 M |
| VLO | Valero Energy Corp | 13.0623 | 99.92 B | 0.3941 | 3.11 | 14.99 M |
| CNQ | Canadian Natural Resources | 5.0135 | 98.89 B | 0.0279 | 0.56 | 16.15 M |
| EQNR | Equinor ASA ADR | 7.3138 | 96.84 B | 0.5784 | 8.59 | 3.69 M |
| BCS | Barclays Plc ADR | 4.8524 | 94.82 B | 0.0693 | 1.45 | 2.05 M |
| AEM | Agnico-Eagle Mines Ltd | 36.579 | 94.42 B | 2.2051 | 6.42 | 5.56 M |
| FCX | Freeport-Mcmoran Inc | 8.4968 | 93.09 B | 0.2367 | 2.87 | 50.35 M |
| JCI | Johnson Controls Intl | 4.9176 | 93.07 B | 0.1426 | 2.99 | 4.3 M |
| EMR | Emerson Electric Company | 20.8613 | 91.02 B | 0.3041 | 1.48 | 5.29 M |
| WM | Waste Management | 20.6642 | 89.76 B | 0.6124 | 3.05 | 5.36 M |
| SHW | Sherwin-Williams Company | 15.3223 | 87.17 B | 0.1332 | 0.88 | 8.58 M |
| CMI | Cummins Inc | 17.4457 | 86.9 B | 1.0561 | 6.44 | 3.75 M |
| ELV | Elevance Health Inc | 30.0629 | 86.82 B | 0.7705 | 2.63 | 5.64 M |
| SPG | Simon Property Group | 19.8536 | 86.25 B | 0.8947 | 4.72 | 8.64 M |
| ITW | Illinois Tool Works Inc | 23.0713 | 82.82 B | 0.401 | 1.77 | 4.02 M |
| CP | Canadian Pacific Railway | 5.1936 | 82.19 B | 0.0776 | 1.52 | 6 M |
| AMT | American Tower Corp | 20.7404 | 81.81 B | 0.427 | 2.1 | 6.41 M |
| NGG | National Grid Transco Plc ADR | 16.2342 | 81.48 B | 0.5179 | 3.3 | 224.42 K |
| E | Eni S.P.A. ADR | 14.9197 | 79.95 B | 0.0786 | 0.53 | 594.8 K |
| FDX | Fedex Corp | 47.895 | 79.17 B | 0.5398 | 1.14 | 2.95 M |
| SU | Suncor Energy Inc | 12.4842 | 77.72 B | 0.2425 | 1.98 | 14.25 M |
| ECL | Ecolab Inc | 28.9931 | 77.4 B | 2.0488 | 7.6 | 5.76 M |
| MSI | Motorola Solutions | 13.9626 | 77.2 B | 1.0085 | 7.79 | 9.01 M |
| CNI | Canadian National Railway | 12.553 | 76.73 B | 0.1458 | 1.18 | 4.23 M |
| AON | AON Plc | 34.5142 | 75.48 B | 0.515 | 1.51 | 3.61 M |
| BSX | Boston Scientific Corp | 7.60 | 75.11 B | 0.20 | 2.7 | 25.98 M |
| EOG | Eog Resources | 22.6581 | 74.8 B | 0.223 | 0.99 | 9.99 M |
| MFC | Manulife Financial Corp | 8.709 | 73.89 B | 0.1679 | 1.97 | 2.43 M |
| URI | United Rentals | 6.3824 | 71.82 B | 0.0387 | 0.61 | 913.8 K |
| TRP | Tc Energy Corp | 11.3796 | 68.95 B | 0.1049 | 0.93 | 758.8 K |
| APD | Air Products and Chemicals | 40.8556 | 68.8 B | 1.2387 | 3.13 | 2.44 M |
| TGT | Target Corporation | 21.8707 | 67.72 B | 0.7641 | 3.62 | 12.32 M |
| RSG | Republic Services | 16.8652 | 65.75 B | 1.1998 | 7.66 | 4.06 M |
| CRH | CRH Plc ADR | 13.222 | 64.63 B | 0.4223 | 3.3 | 177.2 K |
| AJG | Arthur J. Gallagher & Company | 15.0665 | 64.4 B | 0.17 | 1.14 | 963.8 K |
| TEL | TE Connectivity Ltd | 11.4304 | 62.6 B | 0.4829 | 4.41 | 5.58 M |
| FIX | Comfort Systems USA | 8.7009 | 62.44 B | 0.1503 | 1.76 | 329.91 K |
| GWW | W.W. Grainger | 56.8741 | 62.3 B | 1.1744 | 2.11 | 1.21 M |
| MET | Metlife Inc | 18.7064 | 62.06 B | 0.3269 | 1.78 | 10.89 M |
| AFL | Aflac Inc | 12.5986 | 61.82 B | 0.1141 | 0.91 | 9.7 M |
| NUE | Nucor Corp | 25.6136 | 61.1 B | 0.8228 | 3.32 | 11.86 M |
| WPM | Wheaton Precious Metals | 4.5649 | 60.95 B | 0.1816 | 4.14 | 10.66 M |
| PSA | Public Storage | 34.3285 | 60.87 B | 0.8823 | 2.64 | 3.12 M |
| CIEN | Ciena Corp | 7.32 | 60.69 B | 0.24 | 3.39 | 5.03 M |
| NKE | Nike Inc | 9.8028 | 60.42 B | 0.0647 | 0.66 | 16.43 M |
| RELX | Relx Plc ADR | 4.4432 | 60.06 B | 0.1248 | 2.89 | 300.8 K |
| O | Realty Income Corp | 8.2326 | 59.36 B | 0.3813 | 4.86 | 2.73 M |
| DAL | Delta Air Lines Inc | 9.4537 | 58.76 B | 0.586 | 6.61 | 14.23 M |
| AME | Amtek Inc | 12.613 | 58.41 B | 0.8064 | 6.83 | 3.88 M |
| VALE | Vale S.A. ADR | 4.5734 | 58.01 B | 0.196 | 4.48 | 44.49 M |
| SRE | Sempra | 12.5098 | 56.5 B | 0.221 | 1.8 | 3.61 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 10.539 | 56.3 B | 0.0652 | 0.62 | 55.27 K |
| CAH | Cardinal Health | 17.6651 | 55.08 B | 0.2563 | 1.47 | 3.4 M |
| LHX | L3Harris Technologies Inc | 26.5723 | 54.36 B | 2.1797 | 8.94 | 3.02 M |
| DEO | Diageo Plc ADR | 32.5997 | 53.06 B | 0.2541 | 0.79 | 948 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNP | Pinetree Capital Ltd | 230.00 | 32.00 | 16.16 | 5.58 K | |
| TRX | Trx Gold Corporation | 4.21 | 0.56 | 15.34 | 45.25 K | |
| IMG | Iamgold Corp | 7.0559 | 0.7891 | 12.59 | 3.1 M | |
| HBM | Hudbay Minerals Inc | 3.2861 | 0.358 | 12.23 | 2.28 M | |
| SSRM | Ssr Mining Inc | 20.1982 | 1.9059 | 10.42 | 173.4 K | |
| BB | Blackberry Ltd | 62.00 | 5.63 | 9.99 | 3.35 M | |
| CJR-B | Corus Entertainment Inc | 5.367 | 0.4693 | 9.58 | 161.6 K | |
| WFG | West Fraser Timber CO Ltd | 10.6992 | 0.9069 | 9.26 | 814 K | |
| PAAS | Pan American Silver Corp | 14.4691 | 1.0877 | 8.13 | 257.01 K | |
| TECK-A | Teck Resources Limited | 8.2886 | 0.5882 | 7.64 | 4.24 K | |
| ATS | Ats Corp | 4.55 | 0.32 | 7.57 | 707.8 K | |
| LAS-A | Lassonde Industries Inc | 29.0773 | 2.0056 | 7.41 | 500 | |
| AEM | Agnico Eagle Mines Ltd | 45.3645 | 3.0133 | 7.12 | 1.67 M | |
| ABX | Barrick Mining Corp | 30.703 | 1.9782 | 6.89 | 5.97 M | |
| XTD-PA | TDb Split Corp Pref A | 3.1555 | 0.2007 | 6.79 | 1.25 K | |
| GIL | Gildan Activewear Inc | 5.8311 | 0.3347 | 6.09 | 607.8 K | |
| WPRT | Westport Fuel Systems Inc | 68.50 | 3.80 | 5.87 | 3.98 K | |
| ATRL | Atkinsrealis Group Inc | 30.2046 | 1.6516 | 5.78 | 430.78 K | |
| BBD-B | Bombardier Inc Series B | 102.5909 | 5.3996 | 5.56 | 464.63 K | |
| JAG | Jaguar Mining Inc | 4451.9048 | 230.8398 | 5.47 | 194.29 K | |
| BHC | Bausch Health Companies Inc | 12.5606 | 0.6497 | 5.45 | 482.29 K | |
| WPM | Wheaton Precious Metals Corp | 5.6556 | 0.286 | 5.33 | 1.93 M | |
| TXP | Touchstone Exploration Inc | 25.1147 | 1.2464 | 5.22 | 241.89 K | |
| MRC | Morguard Corp | 17.7744 | 0.8798 | 5.21 | 1.3 K | |
| RCI-B | Rogers Communications Inc | 17.4903 | 0.8196 | 4.92 | 1.65 M | |
| NDM | Northern Dynasty Minerals Ltd | 4.50 | 0.21 | 4.9 | 91.1 K | |
| CCA | Cogeco Communications Inc | 20.6767 | 0.9562 | 4.85 | 53.18 K | |
| CCL-B | CCL Industries Inc | 3.5233 | 0.1561 | 4.64 | 984.19 K | |
| RCI-A | Rogers Communications Inc | 19.5465 | 0.8635 | 4.62 | 3 K | |
| X | TMX Group Ltd | 3.5152 | 0.1544 | 4.59 | 3.85 M | |
| CHR | Chorus Aviation Inc | 24.778 | 1.0183 | 4.29 | 293.3 K | |
| ELR | Eastern Platinum Ltd | 3.65 | 0.15 | 4.29 | 4.13 M | |
| BCE-PY | BCE Inc Pref Y | 6.2861 | 0.2557 | 4.24 | 1.41 K | |
| SU | Suncor Energy Inc | 15.8765 | 0.6327 | 4.15 | 6.01 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.903 | 0.1555 | 4.15 | 187.43 K | |
| CGO | Cogeco Inc Sv | 15.4482 | 0.5998 | 4.04 | 9.97 K | |
| EFR | Energy Fuels Inc | 13.00 | 0.50 | 4 | 1.75 K | |
| CAE | Cae Inc | 6.5552 | 0.249 | 3.95 | 355.92 K | |
| FM | First Quantum Minerals Ltd | 4.0707 | 0.1531 | 3.91 | 1.45 M | |
| PBH | Premium Brands Holdings Corp | 4.4354 | 0.164 | 3.84 | 35.9 K | |
| POW | Power Corp of Canada Sv | 9.4353 | 0.3466 | 3.81 | 884.53 K | |
| OVV | Ovintiv Inc | 99.8737 | 3.6461 | 3.79 | 611.15 K | |
| BBD-A | Bombardier Inc | 118.50 | 4.25 | 3.72 | 40.47 K | |
| POU | Paramount Resources Ltd | 3.174 | 0.1136 | 3.71 | 115.09 K | |
| ONEX | Onex Corp | 17.4814 | 0.606 | 3.59 | 181.36 K | |
| USA | Americas Silver Corp | 9.00 | 0.30 | 3.45 | 3.34 K | |
| BNE | Bonterra Energy Corp | 9.1804 | 0.3002 | 3.38 | 62.3 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.1652 | 0.163 | 3.26 | 41.43 K | |
| K | Kinross Gold Corp | 18.0222 | 0.5605 | 3.21 | 5.46 M | |
| MFC | Manulife Fin | 11.1133 | 0.3392 | 3.15 | 4.66 M | |
| MFI | Maple Leaf Foods | 6.0559 | 0.1799 | 3.06 | 64.29 K | |
| DII-B | Dorel Industries Inc | 7.2114 | 0.214 | 3.06 | 73.52 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.4106 | 0.1007 | 3.04 | 20.8 K | |
| CTC-A | Canadian Tire Corporation Limited | 27.8635 | 0.7918 | 2.92 | 220.8 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.561 | 0.1847 | 2.9 | 3.5 M | |
| IFC | Intact Financial Corp | 21.0179 | 0.5812 | 2.84 | 106.5 K | |
| BIR | Birchcliff Energy Ltd | 3.4384 | 0.09 | 2.69 | 807.2 K | |
| SII | Sprott Inc | 21.9921 | 0.5498 | 2.56 | 1.6 K | |
| CFP | Canfor Corp | 6.14 | 0.15 | 2.5 | 188.7 K | |
| STN | Stantec Inc | 11.2286 | 0.2734 | 2.5 | 243 K | |
| BTE | Baytex Energy Corp | 9.5342 | 0.2279 | 2.45 | 603.99 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.4675 | 0.1516 | 2.4 | 62.19 K | |
| CNR | Canadian National Railway Co. | 15.8202 | 0.3644 | 2.36 | 2.3 M | |
| CCO | Cameco Corp | 17.7226 | 0.4065 | 2.35 | 1.4 M | |
| BNS | Bank of Nova Scotia | 13.8376 | 0.3133 | 2.32 | 3.94 M | |
| EDV | Endeavour Mining Corp | 14.3004 | 0.3232 | 2.31 | 22.15 K | |
| SLF | Sun Life Financial Inc | 12.7818 | 0.2788 | 2.23 | 1.69 M | |
| WN-PA | George Weston Prf | 7.5269 | 0.1616 | 2.19 | 6.98 K | |
| AFN | Ag Growth International Inc | 9.2139 | 0.1957 | 2.17 | 15.3 K | |
| LB | Laurentian Bank | 13.3452 | 0.2762 | 2.11 | 88.82 K | |
| STC | Sangoma Technologies Corp | 3.43 | 0.07 | 2.08 | 3.14 K | |
| FTT | Finning Intl | 8.585 | 0.1742 | 2.07 | 289.5 K | |
| ARX | Arc Resources Ltd | 8.2712 | 0.1597 | 1.97 | 849.4 K | |
| TRP | TC Energy Corp | 13.5787 | 0.2617 | 1.97 | 1.49 M | |
| AGI | Alamos Gold Inc Cls A | 6.6341 | 0.1239 | 1.9 | 644.17 K | |
| WN | George Weston Limited | 14.8806 | 0.2764 | 1.89 | 407 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.6085 | 0.1223 | 1.89 | 12.51 M | |
| MDI | Major Drilling Grp | 3.5678 | 0.0647 | 1.85 | 77.87 K | |
| OBE | Obsidian Energy Ltd | 105.00 | 1.89 | 1.83 | 1.26 M | |
| FFH | Fairfax Financial Holdings Ltd | 269.6131 | 4.8164 | 1.82 | 72.25 K | |
| GWO | Great-West Lifeco Inc | 9.0336 | 0.1594 | 1.8 | 538.21 K | |
| CEF | Sprott Physical Gold Silver Trust | 12.5335 | 0.2087 | 1.69 | 90.17 K | |
| TCL-A | Transcontinental Inc | 3.4543 | 0.0559 | 1.64 | 145.18 K | |
| RBA | Rb Global Inc | 15.9309 | 0.2494 | 1.59 | 165.99 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.1286 | 0.078 | 1.54 | 580 | |
| PBL | Pollard Banknote Ltd | 4.1255 | 0.0616 | 1.52 | 1.6 K | |
| BN | Brookfield Corporation | 3.4446 | 0.0511 | 1.51 | 4.69 M | |
| AAV | Advantage Oil & Gas Ltd | 5.3336 | 0.0777 | 1.48 | 317.86 K | |
| TRI | Thomson Reuters Corp | 18.298 | 0.2622 | 1.45 | 1.95 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.1804 | 0.1162 | 1.44 | 100 | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.348 | 0.0883 | 1.41 | 9.74 K | |
| IMO | Imperial Oil | 28.63 | 0.3982 | 1.41 | 1.16 M | |
| OTEX | Open Text Corp | 7.4188 | 0.0959 | 1.31 | 507.6 K | |
| EMP-A | Empire Company Limited | 11.6317 | 0.1496 | 1.3 | 278.7 K | |
| MG | Magna International Inc | 5.566 | 0.0713 | 1.3 | 1.24 M | |
| CIGI | Colliers International Group Inc | 8.9911 | 0.1142 | 1.29 | 65.82 K | |
| CGI | CDN General Inv | 5.1198 | 0.0634 | 1.25 | 16.3 K | |
| RUS | Russel Metals | 7.2192 | 0.0874 | 1.23 | 181.8 K | |
| T | Telus Corp | 3.8192 | 0.044 | 1.17 | 3.18 M | |
| AGF-B | AGF Management Limited | 3.0523 | 0.0339 | 1.12 | 492.26 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 17.25 | 102.66 B | 0.25 | 1.47 | 6.13 K |
| LNWO | Light & Wonder, Inc. | 13.25 | 7.47 B | 0.12 | 0.91 | 2.57 M |
| GAMI | GAMCO Investors Inc | 11.2984 | 543.78 M | 0.165 | 1.48 | 204.08 K |
| NTPIF | Nam Tai Property Inc. | 5.79 | 265.68 M | 0.27 | 4.89 | 117.53 K |
| ICBU | Imd Companies | 13.50 | 2.46 M | 2.00 | 17.39 | 1.4 M |
| VALV | Shengkai Innovations Inc | 3.24 | 1.72 M | 0.04 | 1.25 | 750 |
| DKAM | Drinks Americas Holdings Ltd | 975.0011 | 278.3 K | 150.0003 | 18.18 | 44 |
| LGBI | Cannabiz Mobile Inc | 24.00 | 64.81 K | 10.80 | 81.82 | 20 |
| USRM | U.S. Stem Cell Inc | 700.00 | 64.15 K | 49.90 | 7.68 | 48 |
| XDSL | mPhase Technologies Inc | 70.00 | 16.8 K | 1.50 | 2.19 | 833 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.49 | 14.07 K | 0.20 | 6.08 | 414.02 K |
| CGIP | Celadon Group Inc | 7.828 | 5.66 K | 0.7442 | 10.51 | 103.77 K |
| CBKCQ | Christopher & Banks Corporation | 3.7879 | 3.86 K | 0.1871 | 5.2 | 369.88 K |
| PROT | Proteonomix Inc | 8.25 | 791 | 0.25 | 3.13 | 21.65 K |
| SPDC | Speed Commerce Inc | 8.00 | 603 | 0.48 | 6.38 | 4.36 K |
| PRXIQ | Premier Exhibitions Inc | 11.00 | 491 | 1.00 | 10 | 4.32 K |
| FRTD | Fortitude Group Inc | 190.9091 | 31.8182 | 20 | 35.14 K | |
| ESINQ | ITT Educational Services Inc | 111.81 | 14.93 | 15.41 | 5.49 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 90.00 | 11.69 M | 10.00 | 12.5 | 29 |
| CMIL | Capella Minerals Limited | 3.15 | 1.05 | 50 | 400 | |
| LORD | St. James Gold Corp | 10.50 | 3.00 | 40 | 541 | |
| ADD | Arctic Star Exploration Corp | 9.60 | 2.40 | 33.33 | 125 | |
| AXL | Arrow Exploration Corp | 13.6752 | 3.4188 | 33.33 | 46 K | |
| KEEK | Personas Social Incorporated | 120.00 | 30.00 | 33.33 | 13 | |
| COV | Covalon Technologies Ltd | 6.0667 | 1.40 | 30 | 1.5 K | |
| MYID | Killi Ltd | 139.509 | 27.902 | 25 | 717.43 K | |
| VVTM | VVT Med Inc. | 1378.5046 | 233.6448 | 20.41 | 34 | |
| IB | IBC Advanced Alloys Corp | 8.40 | 1.20 | 16.67 | 950 | |
| WEB | Westbridge Energy Corporation | 95.0393 | 13.577 | 16.67 | 70 | |
| SYH | Skyharbour Resources Ltd | 3.20 | 0.40 | 14.29 | 51 K | |
| AUQ | AuQ Gold Mining Inc | 3.20 | 0.40 | 14.29 | 3.02 K | |
| ILI | Infinite Ore Corp | 3.20 | 0.40 | 14.29 | 2.08 K | |
| KG | Klondike Gold Corp | 6.75 | 0.75 | 12.5 | 1 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.00 | 0.50 | 11.11 | 1.1 K | |
| KNG | Kingsmen Resources Ltd | 3.20 | 0.32 | 11.11 | 750 | |
| EGT | Eguana Technologies Inc | 14.00 | 1.00 | 7.69 | 800 | |
| SILV | Silver Valley Metals Corp. | 5.67 | 0.27 | 5 | 41 K | |
| GYA | Guyana Goldstrike Inc | 11.00 | 0.50 | 4.76 | 380 | |
| RET-A | Reitmans (Canada) Limited | 6.7818 | 0.2536 | 3.88 | 95.95 K | |
| GCOM | Green Shift Commodities Ltd. | 6.00 | 0.20 | 3.45 | 1.4 K | |
| CAMB | Cambria Gold Mines Inc. | 8.50 | 0.25 | 3.03 | 50 K | |
| KTN | Kootenay Silver Inc | 4.10 | 0.10 | 2.5 | 2.55 K | |
| GBU | Gabriel Resources Ltd | 17.40 | 0.40 | 2.35 | 155.87 K | |
| AZR | Azarga Metals Corp | 135.00 | 2.50 | 1.89 | 142 K | |
| SLG | PetroTal Corp | 12.6199 | 0.1328 | 1.06 | 171.78 K |