Gainer Volumes for 3 February 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 3 February 2009 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 | 22.8118 | 67.58 B | 0.2447 | 1.08 | 1.3 M |
| LNG | Cheniere Energy | 3.7462 | 56.1 B | 0.2102 | 5.94 | 544.4 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.6188 | 4.68 B | 0.4292 | 10.24 | 108.35 K |
| NG | Novagold Resources Inc | 3.1733 | 3.48 B | 0.1989 | 6.69 | 4.36 M |
| NOG | Northern Oil and Gas | 26.0653 | 2.67 B | 1.4571 | 5.92 | 14.42 K |
| CET | Central Securities Corp | 5.5975 | 1.59 B | 0.1275 | 2.33 | 16.2 K |
| NAK | Northern Dynasty Minerals | 4.06 | 897.09 M | 0.14 | 3.57 | 148.51 K |
| BHB | Bar Harbor Bankshares | 6.295 | 681.04 M | 0.0725 | 1.17 | 11.03 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.1686 | 405.15 M | 0.0546 | 1.75 | 85.7 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.84 | 340.89 M | 0.11 | 2.95 | 192.98 K |
| FRD | Friedman Industries Inc | 3.7542 | 330.71 M | 0.0864 | 2.36 | 32.2 K |
| GTE | Gran Tierra Energy Inc | 31.20 | 325.14 M | 3.00 | 10.64 | 148.81 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8043 | 305.95 M | 0.059 | 1.24 | 20.3 K |
| GENC | Gencor Industries IN | 5.396 | 263.84 M | 0.0607 | 1.14 | 2.85 K |
| LODE | Comstock Mining Inc | 825.00 | 262.94 M | 25.00 | 3.13 | 141 |
| ACU | Acme United Corp | 5.2563 | 231.56 M | 0.028 | 0.54 | 2.2 K |
| PLG | Platinum Group Metals Ltd | 170.00 | 184.26 M | 18.00 | 11.84 | 1.47 K |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 167.4 M | 140.00 | 10 | 1 |
| BCV | Bancroft Convertible Fund | 3.8244 | 143.67 M | 0.0772 | 2.06 | 13.4 K |
| STXS | Stereotaxis Inc | 26.4641 | 137.49 M | 1.7831 | 7.22 | 23.11 K |
| BDL | Flanigan's Enterprises | 3.2964 | 90.14 M | 0.0834 | 2.6 | 100 |
| WWR | Westwater Resources | 4560.00 | 71.63 M | 423.6001 | 10.24 | 64 |
| DIT | Amcon Distributing Company | 21.6112 | 60.34 M | 1.1191 | 5.46 | 1.1 K |
| FSP | Franklin Street Properties | 4.8652 | 50.78 M | 0.1504 | 3.19 | 543 K |
| AGIG | AGIG | 334.1483 | 39.51 M | 25.5168 | 8.27 | 314 |
| REED | Reed's, Inc. | 363.0789 | 10.91 M | 46.1052 | 14.55 | 2 |
| UUU | Universal Security Instruments | 3.267 | 10.43 M | 0.0757 | 2.37 | 100 |
| DSS | Document Security Systems | 3905.3091 | 6.11 M | 62.3188 | 1.62 | 5 |
| TPHS | Trinity Pl Hlds Inc | 6.6821 | 1.48 M | 0.6274 | 10.36 | 12.93 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3024.6101 | 6.04 T | 115.9402 | 3.99 | 27.52 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 13.4649 | 3.68 T | 0.4876 | 3.76 | 86.88 M |
| AMZN | Amazon.com Inc | 3.1795 | 2.83 T | 0.122 | 3.99 | 293.94 M |
| MU | Micron Technology | 3.6671 | 1.12 T | 0.1561 | 4.45 | 25.73 M |
| WMT | Walmart Inc. Common Stock | 11.1823 | 917.33 B | 0.2901 | 2.66 | 67.66 M |
| ASML | ASML Holding N.V. ADR | 15.8304 | 693.41 B | 0.4783 | 3.12 | 2.51 M |
| INTC | Intel Corp | 8.5979 | 517.01 B | 0.0627 | 0.73 | 56.7 M |
| CSCO | Cisco Systems Inc | 10.0531 | 440.18 B | 0.1996 | 2.03 | 65.93 M |
| COST | Costco Wholesale | 32.2243 | 426.23 B | 0.5729 | 1.81 | 5.33 M |
| AMAT | Applied Materials | 7.2299 | 402.68 B | 0.1283 | 1.81 | 21.22 M |
| TXN | Texas Instruments | 10.268 | 255.33 B | 0.2115 | 2.1 | 19.03 M |
| AZN | Astrazeneca Plc ADR | 18.7811 | 242.63 B | 0.7576 | 4.2 | 1.17 M |
| AMGN | Amgen Inc | 38.3256 | 224.63 B | 0.8793 | 2.35 | 7.67 M |
| LIN | Linde Plc | 44.7671 | 222.53 B | 0.3453 | 0.78 | 4.49 M |
| VZ | Verizon Communications Inc | 12.0594 | 201.42 B | 0.3706 | 3.17 | 18.08 M |
| MRVL | Marvell Technology Inc | 6.38 | 199.27 B | 0.1278 | 2.04 | 11.4 M |
| TMUS | T-Mobile US | 22.7041 | 195.88 B | 0.5417 | 2.44 | 1.75 M |
| PEP | Pepsico Inc | 30.6534 | 192.32 B | 0.8271 | 2.77 | 5.32 M |
| ADI | Analog Devices | 13.8774 | 184.98 B | 0.3333 | 2.46 | 6.04 M |
| GILD | Gilead Sciences Inc | 18.2379 | 171.56 B | 0.3213 | 1.79 | 16.59 M |
| IBKR | Interactive Brokers | 3.7647 | 156.85 B | 0.0199 | 0.53 | 1.8 M |
| ISRG | Intuitive Surg Inc | 12.5033 | 141.34 B | 1.0689 | 9.35 | 36.54 M |
| VRTX | Vertex Pharmaceutic | 33.20 | 128.19 B | 0.45 | 1.37 | 1.85 M |
| SBUX | Starbucks Corporation | 3.9309 | 122.77 B | 0.156 | 4.13 | 27.17 M |
| ADP | Automatic Data Processing, Inc. | 21.9456 | 108.44 B | 1.3492 | 6.55 | 13.15 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.6466 | 104.76 B | 0.5154 | 3.65 | 2.43 M |
| ADBE | Adobe Systems Inc | 19.70 | 102.98 B | 0.12 | 0.61 | 7.94 M |
| CME | CME Group Inc | 17.5165 | 97.01 B | 0.3329 | 1.94 | 10.89 M |
| INTU | Intuit Inc | 20.8292 | 94.55 B | 0.4854 | 2.39 | 3.05 M |
| MELI | MercadoLibre Inc | 12.5388 | 93.51 B | 0.4166 | 3.44 | 615.13 K |
| MAR | Marriot International | 12.9696 | 93.02 B | 0.5195 | 4.17 | 4.89 M |
| CDNS | Cadence Design Systems, Inc. | 3.68 | 89.45 B | 0.04 | 1.1 | 2.11 M |
| REGN | Regeneron Pharmaceuticals | 18.8129 | 82.72 B | 0.7847 | 4.35 | 351.5 K |
| MDLZ | Mondelez Intl Inc | 18.591 | 81.19 B | 0.3235 | 1.77 | 8.65 M |
| SNPS | Synopsys Inc | 19.08 | 80.71 B | 0.38 | 2.03 | 1 M |
| CTAS | Cintas Corp | 4.4996 | 79.84 B | 0.054 | 1.21 | 6.22 M |
| ROST | Ross Stores Inc | 6.1909 | 78.71 B | 0.0546 | 0.89 | 9.3 M |
| WBD | Discovery Inc Series A | 14.64 | 70.17 B | 0.09 | 0.62 | 1.11 M |
| MPWR | Monolithic Power Sys | 10.6802 | 68.9 B | 0.4443 | 4.34 | 741.3 K |
| PCAR | Paccar Inc | 10.3501 | 68.84 B | 0.3416 | 3.41 | 7.63 M |
| BKR | Baker Hughes A Ge Co. Cl A | 16.4967 | 64.31 B | 0.2627 | 1.62 | 4.28 M |
| COHR | Coherent Inc | 9.0836 | 63.75 B | 0.146 | 1.63 | 459.2 K |
| NDAQ | Nasdaq Inc | 5.6185 | 54.23 B | 0.2517 | 4.69 | 13.56 M |
| ADSK | Autodesk Inc | 17.19 | 53.14 B | 0.66 | 3.99 | 4.17 M |
| EA | Electronic Arts Inc | 15.0563 | 52.58 B | 0.6216 | 4.31 | 18 M |
| AXON | Axon Enterprise Inc | 5.41 | 49.78 B | 0.16 | 3.05 | 543 K |
| XEL | XCEL Energy Inc | 10.0701 | 49.45 B | 0.0546 | 0.55 | 2.09 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.3096 | 47.6 B | 0.1074 | 3.35 | 2.43 M |
| EXC | Exelon Corp | 20.4839 | 47.25 B | 0.5304 | 2.66 | 4.73 M |
| EBAY | Ebay Inc | 4.7933 | 45.9 B | 0.2277 | 4.99 | 39.93 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.2137 | 44.89 B | 0.2412 | 1.73 | 370.2 K |
| ODFL | Old Dominion Freight Line Inc | 3.7761 | 43.88 B | 0.1631 | 4.51 | 3.29 M |
| PAYX | Paychex Inc | 14.3514 | 43.4 B | 0.5853 | 4.25 | 5.05 M |
| MCHP | Microchip Technology | 5.9667 | 42.99 B | 0.077 | 1.31 | 7.75 M |
| NTAP | Netapp Inc | 11.239 | 41.06 B | 0.0881 | 0.79 | 6.04 M |
| EXPE | Expedia Group Inc | 12.0753 | 39.93 B | 0.3167 | 2.69 | 1.21 M |
| VOD | Vodafone Grp Plc ADR | 7.9554 | 37.95 B | 0.5714 | 7.74 | 2.16 M |
| ESLT | Elbit Systems Ltd | 32.6598 | 36.72 B | 1.0545 | 3.34 | 17.3 K |
| KMB | Kimberly-Clark Corp | 33.3786 | 36.71 B | 0.3499 | 1.06 | 3.7 M |
| STLD | Steel Dynamics Inc | 8.0657 | 36.66 B | 0.5611 | 7.48 | 8.25 M |
| ERIC | Ericsson ADR | 4.726 | 33.69 B | 0.2237 | 4.97 | 11.88 M |
| ACGL | Arch Capital Grp Ltd | 6.4196 | 33.66 B | 0.15 | 2.39 | 7.25 M |
| CASY | Casey's General Stor | 18.7601 | 31.32 B | 0.5072 | 2.78 | 497.73 K |
| WTW | Weight Watchers International, Inc | 46.0551 | 31.32 B | 0.6111 | 1.34 | 436.73 K |
| BIIB | Biogen Inc | 52.46 | 31 B | 2.35 | 4.69 | 4.44 M |
| ALNY | Alnylam Pharmaceuticals | 21.94 | 30.6 B | 0.83 | 3.93 | 334.4 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.5489 | 30.55 B | 0.4726 | 5.85 | 2.24 M |
| FISV | Fiserv Inc | 7.8842 | 29 B | 0.2681 | 3.52 | 9.19 M |
| ILMN | Illumina Inc | 27.2276 | 28.82 B | 0.5642 | 2.12 | 3.38 M |
| CTSH | Cognizant Tech Sol | 8.6222 | 27.81 B | 0.3749 | 4.55 | 9.72 M |
| SATS | Echostar Corp | 10.3745 | 26.67 B | 0.3478 | 3.47 | 150.61 K |
| CINF | Cincinnati Financial | 12.0233 | 26.58 B | 0.1257 | 1.06 | 1.23 M |
| JBHT | J B Hunt Transport | 19.5862 | 26.27 B | 1.1812 | 6.42 | 2.97 M |
| VRSN | Verisign Inc | 16.5892 | 25.7 B | 0.6542 | 4.11 | 4.82 M |
| DLTR | Dollar Tree Inc | 14.6467 | 24.87 B | 0.38 | 2.66 | 6.52 M |
| INCY | Incyte Corp | 3.31 | 24.36 B | 0.32 | 10.7 | 779.74 K |
| FSLR | First Solar Inc | 140.46 | 24.24 B | 2.19 | 1.58 | 3.03 M |
| EXPD | Expeditors Intl | 23.1584 | 24.19 B | 1.0472 | 4.74 | 3.44 M |
| UTHR | United Therapeutic | 34.01 | 21.43 B | 0.685 | 2.06 | 1.3 M |
| PAAS | Pan Amer Silver Corp | 13.5968 | 19.98 B | 0.2844 | 2.14 | 990.6 K |
| SBAC | SBA Communications | 18.7428 | 19.65 B | 0.2661 | 1.44 | 2.4 M |
| VTRS | Viatris Inc | 9.3611 | 18.9 B | 0.1134 | 1.23 | 6.43 M |
| NWS | News Cp Cl B | 6.6109 | 18.32 B | 0.1493 | 2.31 | 6.54 M |
| LNT | Alliant Energy Corp | 8.03 | 18.31 B | 0.0846 | 1.06 | 1.51 M |
| ZBRA | Zebra Technologies | 17.41 | 17.91 B | 0.31 | 1.81 | 291.61 K |
| STRL | Sterling Constructio | 18.51 | 17.63 B | 0.84 | 4.75 | 147.59 K |
| CHRW | C.H. Robinson Ww | 32.0148 | 17.36 B | 1.4209 | 4.64 | 3.2 M |
| NDSN | Nordson Corp | 12.8905 | 17.2 B | 0.2351 | 1.86 | 371.6 K |
| GEN | Gen Digital Inc | 5.4362 | 17.16 B | 0.1858 | 3.54 | 17.89 M |
| PTC | Ptc Inc | 9.54 | 16.25 B | 0.31 | 3.36 | 1.49 M |
| LECO | Lincoln Elec Hld | 15.329 | 15.64 B | 0.213 | 1.41 | 640.2 K |
| NBIX | Neurocrine Bioscienc | 3.65 | 15.52 B | 0.07 | 1.96 | 103.06 K |
| COO | Cooper Companies | 4.7291 | 14.98 B | 0.0273 | 0.58 | 1.82 M |
| LOGI | Logitech Int S.A. | 6.6885 | 14.76 B | 0.1386 | 2.12 | 794.69 K |
| APA | Apa Corp | 54.8345 | 14.18 B | 1.4084 | 2.64 | 5.24 M |
| HAS | Hasbro Inc | 13.0752 | 13.64 B | 0.3539 | 2.78 | 2.75 M |
| TXRH | Texas Roadhouse Inc | 6.2711 | 13.61 B | 0.1742 | 2.86 | 609.58 K |
| LULU | Lululemon Athletica | 3.555 | 13.58 B | 0.235 | 7.08 | 613.47 K |
| CHKP | Check Point Software | 23.15 | 13.45 B | 0.39 | 1.71 | 4.17 M |
| ERIE | Erie Indemnity Company | 22.1848 | 13.39 B | 0.3506 | 1.61 | 80.9 K |
| SMTC | Semtech Corp | 12.22 | 13.07 B | 0.13 | 1.08 | 557.32 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.9645 | 2.21 T | 0.1846 | 3.86 | 24.88 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.60 | 1.09 T | 0.52 | 0.88 | 1.04 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 90500.00 | 1.09 T | 1100.00 | 1.23 | 569 |
| LLY | Eli Lilly and Company | 23.9569 | 1.05 T | 0.8792 | 3.81 | 9.61 M |
| WMT | Wal-Mart Stores | 11.1382 | 908.03 B | 0.289 | 2.66 | 67.66 M |
| XOM | Exxon Mobil Corporation | 45.2412 | 667.6 B | 0.8282 | 1.86 | 39.57 M |
| JNJ | Johnson & Johnson | 35.2309 | 627.42 B | 0.5353 | 1.54 | 13.18 M |
| MA | Mastercard Inc | 12.7934 | 498.7 B | 0.2491 | 1.99 | 28.9 M |
| ORCL | Oracle Corporation | 13.9167 | 433.57 B | 0.1224 | 0.89 | 31.19 M |
| CVX | Chevron Corp | 36.0159 | 392.32 B | 0.6786 | 1.92 | 12.51 M |
| KO | Coca-Cola Company | 12.7084 | 377.38 B | 0.3168 | 2.56 | 17.95 M |
| UNH | Unitedhealth Group Inc | 23.1698 | 364.83 B | 0.4596 | 2.02 | 12.37 M |
| HSBC | HSBC Holdings Plc ADR | 16.062 | 355.95 B | 0.2695 | 1.71 | 1.86 M |
| MS | Morgan Stanley | 14.557 | 341.69 B | 0.0974 | 0.67 | 28.45 M |
| PG | Procter & Gamble Company | 34.5809 | 336 B | 0.5517 | 1.62 | 14.9 M |
| MRK | Merck & Company | 15.8599 | 334.85 B | 0.9493 | 6.37 | 24.48 M |
| HD | Home Depot | 14.3031 | 321.4 B | 0.2284 | 1.62 | 17.47 M |
| RY | Royal Bank of Canada | 12.8202 | 300.95 B | 0.3947 | 3.18 | 1.12 M |
| RTX | Raytheon Technologies | 20.3515 | 300.27 B | 0.3244 | 1.62 | 8.63 M |
| PM | Philip Morris International Inc | 17.077 | 296.74 B | 0.4055 | 2.43 | 11.84 M |
| NVS | Novartis Ag ADR | 19.5455 | 286.78 B | 0.749 | 3.98 | 4.3 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.09 | 250.03 B | 1.42 | 2.86 | 3.2 M |
| SAP | SAP Ag ADR | 26.902 | 240.04 B | 0.6921 | 2.64 | 1.83 M |
| TM | Toyota Motor Corp Ltd | 44.5026 | 226.29 B | 1.1602 | 2.68 | 860.52 K |
| IBM | International Business Machines | 50.1456 | 220.76 B | 1.3679 | 2.8 | 9.27 M |
| BHP | BHP Billiton Ltd ADR | 13.8536 | 220.45 B | 0.4653 | 3.48 | 6.35 M |
| TMO | Thermo Fisher Scientific Inc | 34.7118 | 217.52 B | 0.7947 | 2.34 | 5.12 M |
| TD | Toronto Dominion Bank | 7.7451 | 205.45 B | 0.1185 | 1.55 | 2.77 M |
| NVO | Novo Nordisk A/S ADR | 8.774 | 202.87 B | 0.3161 | 3.74 | 262.46 K |
| TTE | Totalenergies Se ADR | 11.5845 | 195.99 B | 0.368 | 3.28 | 2.71 M |
| SCHW | The Charles Schwab Corp | 10.2802 | 193.2 B | 0.3115 | 3.12 | 19.75 M |
| ABT | Abbott Laboratories | 18.5628 | 192.51 B | 0.4593 | 2.54 | 31.64 M |
| MCD | McDonald's Corporation | 36.5308 | 191.16 B | 0.608 | 1.69 | 8.1 M |
| DIS | Walt Disney Company | 17.3473 | 184.5 B | 0.3533 | 2.08 | 27.4 M |
| BA | Boeing Company | 31.5708 | 182.97 B | 0.9676 | 3.16 | 7.22 M |
| NEE | Nextera Energy | 8.5097 | 179.79 B | 0.2185 | 2.64 | 11.44 M |
| UNP | Union Pacific Corp | 15.7143 | 174.47 B | 0.832 | 5.59 | 11.97 M |
| T | American Telephone and Telegraph Inc. | 6.5404 | 170.56 B | 0.0541 | 0.83 | 31.43 M |
| TJX | TJX Companies | 3.9359 | 168.04 B | 0.0676 | 1.75 | 23.12 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7989 | 167.22 B | 0.0675 | 1.81 | 317 K |
| DE | Deere & Company | 25.7602 | 164.35 B | 0.651 | 2.59 | 4.51 M |
| CRM | Salesforce.com Inc | 7.3915 | 160.7 B | 0.8279 | 12.61 | 18.88 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.5701 | 158.38 B | 0.1347 | 3.92 | 1.79 M |
| RIO | Rio Tinto Plc ADR | 7.5544 | 155.66 B | 0.5721 | 8.19 | 7.74 M |
| SCCO | Southern Copper Corp | 7.0977 | 154.03 B | 0.2835 | 4.16 | 5.94 M |
| PFE | Pfizer Inc | 6.8992 | 152.69 B | 0.1408 | 2.08 | 66.81 M |
| COP | ConocoPhillips | 19.3448 | 152.31 B | 0.2175 | 1.14 | 18.16 M |
| GLW | Corning Inc | 6.8898 | 142.98 B | 0.0467 | 0.68 | 10.22 M |
| SONY | Sony Group Corp ADR | 3.2637 | 142.64 B | 0.0706 | 2.21 | 6.95 M |
| DHR | Danaher Corp | 11.2269 | 142.32 B | 0.1159 | 1.04 | 5.88 M |
| LMT | Lockheed Martin Corp | 46.9052 | 140.48 B | 0.4226 | 0.91 | 4.09 M |
| UL | Unilever Plc ADR | 14.3908 | 135.25 B | 0.5892 | 4.27 | 756.13 K |
| PH | Parker-Hannifin Corp | 29.2438 | 133.13 B | 0.8999 | 3.17 | 2.13 M |
| BMY | Bristol-Myers Squibb Company | 12.291 | 130.39 B | 0.4885 | 4.14 | 21.3 M |
| BMO | Bank of Montreal | 12.2283 | 130.14 B | 0.359 | 3.02 | 852.1 K |
| SYK | Stryker Corp | 34.1424 | 130.11 B | 0.1949 | 0.57 | 2.15 M |
| CVS | CVS Corp | 18.2703 | 124.26 B | 0.4133 | 2.31 | 11.34 M |
| SPGI | S&P Global Inc | 17.2637 | 123.46 B | 0.3407 | 2.01 | 4.89 M |
| BTI | British American Tobacco Industries ADR | 10.0585 | 123.05 B | 0.3123 | 3.2 | 963.4 K |
| PGR | Progressive Corp | 7.2055 | 121.86 B | 0.1957 | 2.79 | 5.74 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.377 | 118.82 B | 0.2278 | 3.7 | 18.67 M |
| MDT | Medtronic Inc | 22.2447 | 114.46 B | 0.1506 | 0.68 | 6.3 M |
| LOW | Lowe's Companies | 13.8935 | 114.03 B | 0.3888 | 2.88 | 10.21 M |
| CM | Canadian Imperial Bank of Commerce | 7.2443 | 112.95 B | 0.2546 | 3.64 | 1.1 M |
| BNS | Bank of Nova Scotia | 10.7883 | 111.6 B | 0.2823 | 2.69 | 559.4 K |
| ENB | Enbridge Inc | 7.15 | 111.19 B | 0.1312 | 1.87 | 1.97 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.6528 | 110.02 B | 0.3869 | 3.77 | 8.36 M |
| MO | Altria Group | 6.4265 | 109.7 B | 0.0911 | 1.44 | 22.45 M |
| BP | BP Plc ADR | 16.4854 | 109.53 B | 0.2807 | 1.73 | 9.63 M |
| ACN | Accenture Plc | 23.6487 | 108.25 B | 0.7696 | 3.36 | 5.12 M |
| SO | Southern Company | 15.8121 | 106.75 B | 0.085 | 0.54 | 3.57 M |
| TT | Trane Technologies Plc | 7.5823 | 106.15 B | 0.0801 | 1.07 | 6.97 M |
| PWR | Quanta Services | 20.9315 | 103.1 B | 0.4135 | 2.02 | 2.43 M |
| ING | ING Groep N.V. ADR | 4.6286 | 102.02 B | 0.2739 | 6.29 | 921.5 K |
| VLO | Valero Energy Corp | 13.4278 | 99.92 B | 0.3483 | 2.66 | 12.64 M |
| GSK | Glaxosmithkline Plc ADR | 15.2533 | 99.18 B | 0.5204 | 3.53 | 1.35 M |
| EQNR | Equinor ASA ADR | 7.3695 | 96.84 B | 0.2613 | 3.68 | 2 M |
| BCS | Barclays Plc ADR | 3.1599 | 94.82 B | 0.0347 | 1.11 | 2.77 M |
| AEM | Agnico-Eagle Mines Ltd | 38.685 | 94.42 B | 0.4044 | 1.06 | 5.26 M |
| MMM | 3M Company | 25.7397 | 94.2 B | 0.5084 | 2.01 | 9.23 M |
| FCX | Freeport-Mcmoran Inc | 9.0276 | 93.09 B | 0.208 | 2.36 | 39.36 M |
| JCI | Johnson Controls Intl | 5.2439 | 93.07 B | 0.8492 | 19.32 | 11.57 M |
| WMB | Williams Companies | 4.9427 | 91.98 B | 0.0855 | 1.76 | 8.95 M |
| EMR | Emerson Electric Company | 20.8488 | 91.02 B | 1.1789 | 5.99 | 9.85 M |
| WM | Waste Management | 19.5477 | 89.76 B | 0.2424 | 1.26 | 4.22 M |
| UPS | United Parcel Service | 25.0052 | 88.91 B | 1.4336 | 6.08 | 12.61 M |
| SHW | Sherwin-Williams Company | 13.1358 | 87.17 B | 0.4651 | 3.67 | 9.28 M |
| CMI | Cummins Inc | 16.3696 | 86.9 B | 0.127 | 0.78 | 6.12 M |
| ICE | Intercontinental Exchange | 10.0541 | 86.86 B | 0.6758 | 7.21 | 13.01 M |
| ELV | Elevance Health Inc | 35.162 | 86.82 B | 1.1358 | 3.34 | 3.91 M |
| EPD | Enterprise Products Partners LP | 3.7234 | 84.16 B | 0.1365 | 3.81 | 3.41 M |
| MCO | Moody's Corp | 17.6879 | 83.99 B | 0.187 | 1.07 | 3.45 M |
| NOC | Northrop Grumman Corp | 30.4268 | 83.23 B | 1.2339 | 4.23 | 3.7 M |
| ITW | Illinois Tool Works Inc | 22.3483 | 82.82 B | 1.0057 | 4.71 | 4.86 M |
| CP | Canadian Pacific Railway | 5.1028 | 82.19 B | 0.1404 | 2.83 | 5.29 M |
| AMT | American Tower Corp | 22.1443 | 81.81 B | 0.2533 | 1.16 | 3.66 M |
| RCL | Royal Caribbean Cruises Ltd | 5.5364 | 81.57 B | 0.2711 | 5.15 | 8 M |
| NGG | National Grid Transco Plc ADR | 16.0243 | 81.48 B | 0.5382 | 3.48 | 135.75 K |
| E | Eni S.P.A. ADR | 15.0566 | 79.95 B | 0.3968 | 2.71 | 692.5 K |
| FDX | Fedex Corp | 43.2085 | 79.17 B | 3.0098 | 7.49 | 4.66 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 81.60 | 28.80 | 54.55 | 10 | |
| ORIO | ORIO | 44.0816 | 14.6938 | 50 | 26 | |
| ATX | ATEX Resources Inc. | 24.00 | 6.00 | 33.33 | 537 | |
| CRRX | Carerx Corp | 4.9198 | 1.1807 | 31.58 | 125 | |
| ACB | Aurora Cannabis Inc | 8.40 | 1.20 | 16.67 | 167 | |
| MDI | Major Drilling Grp | 4.2773 | 0.5211 | 13.87 | 84.59 K | |
| MEQ | Mainstreet Eq J | 5.7364 | 0.5088 | 9.73 | 2.6 K | |
| GTE | Gran Tierra Energy Inc | 38.40 | 3.40 | 9.71 | 78.19 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.3611 | 0.2881 | 9.38 | 1.5 K | |
| AIM | Aimia Inc | 8.668 | 0.6772 | 8.47 | 320.2 K | |
| PTM | Platinum Group Metals Ltd | 206.00 | 16.00 | 8.42 | 833 | |
| NG | Novagold Res Inc | 3.4728 | 0.2498 | 7.75 | 2.51 M | |
| FM | First Quantum Minerals Ltd | 4.4442 | 0.3119 | 7.55 | 1.41 M | |
| WPRT | Westport Fuel Systems Inc | 68.40 | 4.40 | 6.88 | 3.35 K | |
| D-UN | Dream Office Real Estate Investment Trust | 10.9238 | 0.6497 | 6.32 | 111.91 K | |
| TPX-B | Molson Coors Canada Inc | 33.6569 | 1.9095 | 6.01 | 2.75 K | |
| ATS | Ats Corp | 4.52 | 0.25 | 5.85 | 156.3 K | |
| QBR-B | Quebecor Inc | 3.1458 | 0.1645 | 5.52 | 463.2 K | |
| WCN | Waste Connections Inc | 8.4942 | 0.361 | 4.44 | 116.14 K | |
| ELR | Eastern Platinum Ltd | 3.60 | 0.15 | 4.35 | 1 M | |
| PIC-PA | Premium Income Corp Pref A | 4.5372 | 0.178 | 4.08 | 221.88 K | |
| SGY | Surge Energy Inc | 7.6545 | 0.2944 | 4 | 1.59 K | |
| CVG | Clairvest Group | 9.3873 | 0.3604 | 3.99 | 202 | |
| BU | Burcon Nutrascience Corp | 80.0662 | 2.9777 | 3.86 | 3.01 K | |
| CCO | Cameco Corp | 16.6088 | 0.5934 | 3.71 | 779.65 K | |
| IFC | Intact Financial Corp | 21.8185 | 0.7167 | 3.4 | 126.7 K | |
| IMP | Intermap Tech Corp | 18.30 | 0.60 | 3.39 | 1.62 K | |
| QBR-A | Quebecor Inc | 3.1368 | 0.1011 | 3.33 | 68.3 K | |
| GIL | Gildan Activewear Inc | 5.1657 | 0.1654 | 3.31 | 1.06 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.0054 | 0.1601 | 3.3 | 3.76 K | |
| FTS-PG | Fortis Inc Pref G | 8.9275 | 0.2786 | 3.22 | 1.8 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.7089 | 0.1466 | 3.21 | 5.33 K | |
| SSRM | Ssr Mining Inc | 23.6938 | 0.7278 | 3.17 | 245.3 K | |
| TRZ | Transat At Inc | 9.28 | 0.28 | 3.11 | 125.27 K | |
| NDM | Northern Dynasty Minerals Ltd | 5.00 | 0.15 | 3.09 | 165.6 K | |
| TRX | Trx Gold Corporation | 4.79 | 0.14 | 3.01 | 78.78 K | |
| JAG | Jaguar Mining Inc | 5927.6294 | 173.1294 | 3.01 | 291.84 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.3784 | 0.0984 | 3 | 2.3 K | |
| STN | Stantec Inc | 11.2162 | 0.3232 | 2.97 | 271.58 K | |
| NWC | The North West Company Inc | 7.1381 | 0.195 | 2.81 | 101.3 K | |
| IMG | Iamgold Corp | 7.9194 | 0.2136 | 2.77 | 4.68 M | |
| CIGI | Colliers International Group Inc | 7.5639 | 0.1998 | 2.71 | 48.18 K | |
| DSG | Descartes Sys | 3.47 | 0.09 | 2.66 | 14.62 K | |
| EDV | Endeavour Mining Corp | 12.8827 | 0.3282 | 2.61 | 20.66 K | |
| PWF-PE | Power Financial Corp Pref E | 7.4293 | 0.1783 | 2.46 | 16.6 K | |
| DII-B | Dorel Industries Inc | 6.2825 | 0.1464 | 2.39 | 39.77 K | |
| FSY | Forsys Metals Corp | 6.25 | 0.14 | 2.29 | 451.64 K | |
| CM | Canadian Imperial Bank of Commerce | 9.9148 | 0.209 | 2.15 | 4.42 M | |
| MRU | Metro Inc | 10.053 | 0.2054 | 2.09 | 1.52 M | |
| CTC-A | Canadian Tire Corporation Limited | 26.3817 | 0.5284 | 2.04 | 165.5 K | |
| ENB-PA | Enbridge Inc Pref A | 8.738 | 0.175 | 2.04 | 3.2 K | |
| RY | Royal Bank of Canada | 15.8489 | 0.3134 | 2.02 | 3.98 M | |
| DCM | Data Communications Mgmt Corp | 155.2935 | 2.93 | 1.92 | 200 | |
| TIH | Toromont Ind | 9.3328 | 0.1756 | 1.92 | 99.14 K | |
| CNR | Canadian National Railway Co. | 15.8858 | 0.2879 | 1.85 | 1.71 M | |
| ATRL | Atkinsrealis Group Inc | 28.8027 | 0.5156 | 1.82 | 248.9 K | |
| BCE-PD | Bce Inc Pref D | 6.0198 | 0.1056 | 1.79 | 50 K | |
| BMO | Bank of Montreal | 14.5415 | 0.2537 | 1.78 | 5.57 M | |
| CYB | Cymbria Corp Cl A | 10.74 | 0.18 | 1.7 | 7.17 K | |
| L | Loblaw CO | 4.6862 | 0.0784 | 1.7 | 1.11 M | |
| VNP | 5N Plus Inc | 6.00 | 0.10 | 1.69 | 60.4 K | |
| X | TMX Group Ltd | 3.8299 | 0.0594 | 1.58 | 1.7 M | |
| BCE-PC | BCE Inc Pref AC | 5.9095 | 0.0915 | 1.57 | 9.32 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.3437 | 0.0516 | 1.57 | 4.2 K | |
| GWO | Great-West Lifeco Inc | 7.9265 | 0.1163 | 1.49 | 1.74 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.2658 | 0.0907 | 1.47 | 2.93 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.1035 | 0.0947 | 1.35 | 8 K | |
| BNS | Bank of Nova Scotia | 13.3214 | 0.1721 | 1.31 | 1.9 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.3977 | 0.043 | 1.28 | 4.67 K | |
| WFG | West Fraser Timber CO Ltd | 12.2133 | 0.1497 | 1.24 | 104.4 K | |
| SJ | Stella Jones Inc | 3.2992 | 0.04 | 1.23 | 2 K | |
| CGY | Calian Group Ltd | 6.4191 | 0.0732 | 1.15 | 8.15 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.5916 | 0.0395 | 1.11 | 5.42 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.1827 | 0.0566 | 1.1 | 2.08 K | |
| CGI | CDN General Inv | 5.3362 | 0.0581 | 1.1 | 6.67 K | |
| CFW | Calfrac Well Services Ltd | 206.75 | 2.25 | 1.1 | 6.31 K | |
| LAS-A | Lassonde Industries Inc | 28.6299 | 0.2982 | 1.05 | 4 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.9936 | 0.0726 | 1.05 | 5.1 K | |
| NA | National Bank of Canada | 8.4374 | 0.081 | 0.97 | 1.17 M | |
| GSY | Goeasy Ltd | 5.9216 | 0.0564 | 0.96 | 3.1 K | |
| SII | Sprott Inc | 23.2017 | 0.22 | 0.96 | 7.45 K | |
| RUS | Russel Metals | 6.9423 | 0.0656 | 0.95 | 141.2 K | |
| ENB | Enbridge Inc | 8.7041 | 0.0786 | 0.91 | 1.08 M | |
| BBD-A | Bombardier Inc | 88.00 | 0.75 | 0.86 | 82.6 K | |
| WJX | Wajax Corp | 6.1116 | 0.0515 | 0.85 | 55.58 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.6089 | 0.0366 | 0.8 | 1.2 K | |
| IGM | Igm Financial Inc | 12.3904 | 0.0968 | 0.79 | 240.26 K | |
| TRI | Thomson Reuters Corp | 18.2187 | 0.1402 | 0.78 | 690.68 K | |
| RCI-B | Rogers Communications Inc | 18.4413 | 0.1261 | 0.69 | 745.65 K | |
| MATR | Mattr Corp | 10.7997 | 0.0671 | 0.63 | 82.95 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 6.8568 | 0.0381 | 0.56 | 6.97 K | |
| ELD | Eldorado Gold | 46.0558 | 0.2404 | 0.52 | 4.84 M | |
| BCE | BCE Inc | 9.3419 | 0.0486 | 0.52 | 2.34 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.7978 | 0.0189 | 0.5 | 207.66 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 18.8932 | 50.86 B | 0.523 | 2.85 | 674.8 K |
| BRDCY | Bridgestone Corporation | 3.7105 | 31.78 B | 0.0516 | 1.41 | 2.06 K |
| NTPIF | Nam Tai Property Inc. | 5.61 | 265.68 M | 0.07 | 1.26 | 127.66 K |
| HSTC | HST Global Inc | 28.50 | 91.93 M | 6.15 | 27.52 | 7.77 K |
| FTEG | For The Earth Corp | 30.03 | 3.7 M | 15.015 | 100 | 3 |
| IGEN | IGEN Networks Corp | 190.00 | 323.46 K | 5.00 | 2.7 | 150 |
| DKAM | Drinks Americas Holdings Ltd | 956.2511 | 278.3 K | 56.2507 | 6.25 | 52 |
| KALY | Kali Inc | 18.75 | 101.82 K | 13.125 | 233.33 | 100 |
| USRM | U.S. Stem Cell Inc | 1149.90 | 64.15 K | 199.90 | 21.04 | 62 |
| XDSL | mPhase Technologies Inc | 135.00 | 16.8 K | 5.00 | 3.85 | 295 |
| XLWH | Xinliwang International Holdings Company Ltd | 150.00 | 10.92 K | 40.00 | 36.36 | 45 |
| SRSCQ | Sears Canada Inc | 7.78 | 10.19 K | 0.143 | 1.87 | 2.6 K |
| CBRI | CMTSU Liquidation Inc | 4.54 | 8.16 K | 0.16 | 3.65 | 153.24 K |
| ESNC | EnSync Inc | 4.9995 | 6.81 K | 0.0825 | 1.68 | 3.58 K |
| CGIP | Celadon Group Inc | 7.9536 | 5.66 K | 0.4155 | 5.51 | 101.94 K |
| CBKCQ | Christopher & Banks Corporation | 4.1266 | 3.86 K | 0.4189 | 11.3 | 295.19 K |
| CYRNQ | CYRNQ | 38.20 | 799 | 0.20 | 0.53 | 266 |
| PROT | Proteonomix Inc | 6.90 | 791 | 0.41 | 6.32 | 4.98 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.8862 | 785 | 0.4297 | 4.11 | 19.11 K |
| SPDC | Speed Commerce Inc | 8.00 | 603 | 0.48 | 6.38 | 827 |
| PRXIQ | Premier Exhibitions Inc | 11.30 | 491 | 0.20 | 1.8 | 1.67 K |
| SYNE | Synthesis Energy Systems Inc | 37.76 | 157 | 3.20 | 9.26 | 2.13 K |
| IGNT | Ingen Technologies Inc | 600.00 | 300.00 | 100 | 12 | |
| EAPH | Easton Pharmaceuticals Inc | 8100.00 | 2700.00 | 50 | 3 | |
| RGGI | Resgreen Group International Inc | 700.00 | 200.00 | 40 | 1 | |
| FRTD | Fortitude Group Inc | 159.0909 | 31.8182 | 25 | 33.5 K | |
| SBBG | The Seibels Bruce Group Inc | 14912.917 | 1754.4609 | 13.33 | 2 | |
| ESINQ | ITT Educational Services Inc | 133.21 | 3.78 | 2.92 | 1.74 M | |
| BAJFF | Camrova Resources Inc | 3.58 | 0.10 | 2.87 | 590 | |
| NKRSF | Niko Resources Ltd | 39.1854 | 0.2127 | 0.55 | 520 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 40.00 | 20.00 | 100 | 97 | |
| EON | EON Lithium Corp. | 12.00 | 6.00 | 100 | 80 | |
| ID | Identillect Technologies Corp | 6.00 | 3.00 | 100 | 33 | |
| CTH | CoTec Holdings Corp. | 180.00 | 70.00 | 63.64 | 14 | |
| ANDC | Andina Copper Corporation | 10.00 | 3.75 | 60 | 1.26 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | 1.20 | 37.5 | 832.51 K | |
| AEMC | Alaska Energy Metals Corporation | 9.00 | 2.00 | 28.57 | 10 | |
| TGX | True North Gems Inc | 330.00 | 60.00 | 22.22 | 14 | |
| LORD | St. James Gold Corp | 12.00 | 1.50 | 14.29 | 210 | |
| OPW | Opawica Explorations Inc | 576.00 | 48.00 | 9.09 | 32.09 K | |
| MEX | Mexican Gold Mining Corp | 13.00 | 1.00 | 8.33 | 1.8 K | |
| PURO | Platauro Metals Corp. | 21.7028 | 1.6694 | 8.33 | 1.08 K | |
| TIG | Triumph Gold Corp | 43.00 | 3.00 | 7.5 | 4.24 K | |
| ENA | Enablence Technologies Inc | 1104.00 | 72.00 | 6.98 | 26 | |
| MAX | Max Resource Corp | 21.60 | 1.20 | 5.88 | 1.01 K | |
| EGT | Eguana Technologies Inc | 19.00 | 1.00 | 5.56 | 410 | |
| SILV | Silver Valley Metals Corp. | 5.13 | 0.27 | 5.56 | 5.5 K | |
| COV | Covalon Technologies Ltd | 3.7333 | 0.1866 | 5.26 | 3.65 K | |
| CAMB | Cambria Gold Mines Inc. | 11.50 | 0.50 | 4.55 | 102.5 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.99 | 0.24 | 4.17 | 200 | |
| BQE | BQE Water Inc | 50.00 | 2.00 | 4.17 | 12.21 K | |
| KUR-H | Kure Technologies Inc | 3.90 | 0.10 | 2.63 | 1.4 K | |
| VLC | Velocity Minerals Ltd | 8.20 | 0.20 | 2.5 | 132 | |
| VVTM | VVT Med Inc. | 1098.1309 | 23.3645 | 2.17 | 19 |