Gainer Volumes for 5 February 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 5 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 | 23.1716 | 67.58 B | 0.4174 | 1.83 | 850.4 K |
| LNG | Cheniere Energy | 4.4056 | 56.1 B | 0.3536 | 8.73 | 757.6 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.7121 | 4.68 B | 0.0933 | 2.02 | 28.36 K |
| PRK | Park National Corp | 24.9719 | 3.75 B | 0.2498 | 1.01 | 41.9 K |
| NG | Novagold Resources Inc | 3.345 | 3.48 B | 0.0813 | 2.49 | 2.62 M |
| CET | Central Securities Corp | 5.6593 | 1.59 B | 0.0773 | 1.38 | 13.5 K |
| NAK | Northern Dynasty Minerals | 5.31 | 897.09 M | 0.53 | 11.09 | 621.57 K |
| IDR | Idaho Strategic Resources | 4.48 | 504.18 M | 1.26 | 39.13 | 207 |
| VKI | Invesco Advantage Muni Income Trust II | 3.312 | 405.15 M | 0.099 | 3.08 | 88 K |
| FRD | Friedman Industries Inc | 3.907 | 330.71 M | 0.1063 | 2.8 | 19.1 K |
| GTE | Gran Tierra Energy Inc | 32.10 | 325.14 M | 1.00 | 3.22 | 220.62 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8632 | 305.95 M | 0.0629 | 1.31 | 56.8 K |
| BKTI | Bk Technologies Inc | 3.3088 | 277.07 M | 0.3588 | 12.16 | 9.66 K |
| GENC | Gencor Industries IN | 5.5053 | 263.84 M | 0.2053 | 3.87 | 12.45 K |
| PLX | Protalix Biotherapeutics | 26.30 | 178.87 M | 1.70 | 6.91 | 2.84 K |
| SIF | Sifco Industries | 5.8635 | 125.71 M | 0.3689 | 6.71 | 9.8 K |
| GLU | Gabelli Global Utility | 4.9926 | 116.66 M | 0.1106 | 2.27 | 8 K |
| IOR | Income Opportunity Realty Trust | 5.60 | 80.1 M | 0.20 | 3.7 | 300 |
| CVU | CPI Aerostructures | 5.19 | 77.64 M | 0.19 | 3.8 | 700 |
| CEV | Eaton Vance California Muni Income Trust | 4.1461 | 73.71 M | 0.0841 | 2.07 | 8.75 K |
| OPTT | Ocean Power Tech Inc | 1264.00 | 55.92 M | 64.00 | 5.33 | 40.94 K |
| AGIG | AGIG | 349.9444 | 39.51 M | 3.6453 | 1.05 | 134 |
| BRN | Barnwell Industries | 5.0773 | 13.91 M | 0.0903 | 1.81 | 2.41 K |
| REED | Reed's, Inc. | 325.6184 | 10.91 M | 2.8528 | 0.88 | 3 |
| TOVX | Theriva Biologics Inc | 1662.50 | 10.51 M | 175.00 | 11.76 | 2 |
| DSS | Document Security Systems | 3926.082 | 6.11 M | 41.5437 | 1.07 | 6 |
| GBR | New Concept Energy Inc | 3.65 | 3.66 M | 0.27 | 7.99 | 700 |
| ITP | IT Tech Packaging Inc | 3.8887 | 2.91 M | 1.9443 | 99.99 | 500 |
| TPHS | Trinity Pl Hlds Inc | 6.6721 | 1.48 M | 0.1493 | 2.29 | 11.21 K |
| IPB | Merrill Lynch & Company | 4.9735 | 0.1484 | 3.08 | 200 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3056.8799 | 6.04 T | 65.0598 | 2.17 | 29.14 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.7793 | 4.23 T | 0.2661 | 3.13 | 290.29 M |
| GOOG | Alphabet Inc Class C | 8.7383 | 4.2 T | 0.2649 | 3.13 | 291.67 M |
| MSFT | Microsoft Corporation | 13.858 | 3.68 T | 0.2984 | 2.2 | 75.2 M |
| AMZN | Amazon.com Inc | 3.159 | 2.83 T | 0.106 | 3.47 | 203.44 M |
| MU | Micron Technology | 3.9694 | 1.12 T | 0.1658 | 4.36 | 21.8 M |
| WMT | Walmart Inc. Common Stock | 11.3577 | 917.33 B | 0.5005 | 4.61 | 99.88 M |
| ASML | ASML Holding N.V. ADR | 15.9776 | 693.41 B | 0.3128 | 2 | 2.66 M |
| INTC | Intel Corp | 9.0154 | 517.01 B | 0.2341 | 2.67 | 61.03 M |
| CSCO | Cisco Systems Inc | 10.5229 | 440.18 B | 0.3282 | 3.22 | 115.56 M |
| COST | Costco Wholesale | 30.6243 | 426.23 B | 0.5939 | 1.98 | 9.89 M |
| AMAT | Applied Materials | 7.7205 | 402.68 B | 0.3019 | 4.07 | 22.77 M |
| KLAC | K L A-Tencor Corp | 10.9255 | 266.17 B | 0.2978 | 2.8 | 4.7 M |
| TXN | Texas Instruments | 10.7936 | 255.33 B | 0.25 | 2.37 | 24.02 M |
| AZN | Astrazeneca Plc ADR | 18.6742 | 242.63 B | 0.3643 | 1.99 | 1.02 M |
| AMGN | Amgen Inc | 38.63 | 224.63 B | 0.23 | 0.6 | 6.88 M |
| LIN | Linde Plc | 48.2987 | 222.53 B | 1.604 | 3.44 | 4.26 M |
| WDC | Western Digital Cp | 10.2055 | 221.51 B | 0.0782 | 0.77 | 9.28 M |
| VZ | Verizon Communications Inc | 11.9181 | 201.42 B | 0.2217 | 1.9 | 22.57 M |
| MRVL | Marvell Technology Inc | 6.8825 | 199.27 B | 0.3407 | 5.21 | 26.02 M |
| TMUS | T-Mobile US | 23.8671 | 195.88 B | 0.6851 | 2.96 | 1.21 M |
| PEP | Pepsico Inc | 31.1472 | 192.32 B | 0.5117 | 1.67 | 9.22 M |
| ADI | Analog Devices | 14.6506 | 184.98 B | 0.6265 | 4.47 | 9.57 M |
| QCOM | Qualcomm Inc | 22.8901 | 174.08 B | 0.7904 | 3.58 | 30.42 M |
| GILD | Gilead Sciences Inc | 18.041 | 171.56 B | 0.0933 | 0.52 | 18.31 M |
| IBKR | Interactive Brokers | 3.8544 | 156.85 B | 0.1046 | 2.79 | 1.63 M |
| ISRG | Intuitive Surg Inc | 12.2978 | 141.34 B | 0.2967 | 2.47 | 14.76 M |
| VRTX | Vertex Pharmaceutic | 33.96 | 128.19 B | 0.57 | 1.71 | 1.49 M |
| SBUX | Starbucks Corporation | 4.0509 | 122.77 B | 0.144 | 3.69 | 36.15 M |
| EQIX | Equinix Inc | 42.5737 | 108.75 B | 2.0991 | 5.19 | 924.7 K |
| ADP | Automatic Data Processing, Inc. | 21.7882 | 108.44 B | 0.4497 | 2.11 | 7.25 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.5425 | 104.76 B | 0.2973 | 2.09 | 2.05 M |
| ADBE | Adobe Systems Inc | 20.91 | 102.98 B | 1.03 | 5.18 | 11.33 M |
| CME | CME Group Inc | 18.1834 | 97.01 B | 0.5596 | 3.18 | 8.54 M |
| INTU | Intuit Inc | 21.094 | 94.55 B | 0.2912 | 1.4 | 4.09 M |
| MELI | MercadoLibre Inc | 14.2733 | 93.51 B | 0.6395 | 4.69 | 299.49 K |
| MAR | Marriot International | 12.7298 | 93.02 B | 0.2797 | 2.25 | 5.48 M |
| CDNS | Cadence Design Systems, Inc. | 4.20 | 89.45 B | 0.55 | 15.07 | 7.03 M |
| REGN | Regeneron Pharmaceuticals | 18.9917 | 82.72 B | 0.3278 | 1.76 | 383.8 K |
| SNPS | Synopsys Inc | 19.72 | 80.71 B | 0.39 | 2.02 | 1.97 M |
| NTES | Netease Inc ADR | 3.021 | 80.11 B | 0.0559 | 1.89 | 2.52 M |
| CTAS | Cintas Corp | 4.6138 | 79.84 B | 0.1522 | 3.41 | 11.02 M |
| ROST | Ross Stores Inc | 6.4302 | 78.71 B | 0.4996 | 8.42 | 21.23 M |
| HON | Honeywell International Inc. Common Stock | 19.8077 | 74.15 B | 0.1036 | 0.53 | 8.04 M |
| MPWR | Monolithic Power Sys | 11.5773 | 68.9 B | 0.4186 | 3.75 | 394.9 K |
| PCAR | Paccar Inc | 10.8644 | 68.84 B | 0.5217 | 5.04 | 8.41 M |
| AEP | American Electric Power Company | 17.0606 | 68.38 B | 0.3856 | 2.31 | 3.54 M |
| TER | Teradyne Inc | 4.6006 | 65.47 B | 0.0736 | 1.63 | 3.98 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.6517 | 64.31 B | 0.6097 | 3.58 | 4.65 M |
| COHR | Coherent Inc | 9.1354 | 63.75 B | 0.1366 | 1.52 | 200 K |
| NDAQ | Nasdaq Inc | 6.1297 | 54.23 B | 0.3408 | 5.89 | 12.64 M |
| ADSK | Autodesk Inc | 17.81 | 53.14 B | 0.40 | 2.3 | 4.52 M |
| EA | Electronic Arts Inc | 18.1647 | 52.58 B | 1.389 | 8.28 | 19.73 M |
| AXON | Axon Enterprise Inc | 5.58 | 49.78 B | 0.05 | 0.9 | 607.3 K |
| XEL | XCEL Energy Inc | 10.2992 | 49.45 B | 0.0927 | 0.91 | 2.66 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.4057 | 47.6 B | 0.0537 | 1.6 | 3.47 M |
| TTWO | Take-Two Interactive Software | 7.29 | 46.17 B | 0.38 | 5.5 | 1.55 M |
| EBAY | Ebay Inc | 4.9315 | 45.9 B | 0.2278 | 4.84 | 35.87 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.8844 | 44.89 B | 0.2706 | 1.85 | 329.8 K |
| ODFL | Old Dominion Freight Line Inc | 3.7577 | 43.88 B | 0.0766 | 2.08 | 4.14 M |
| IDXX | Idexx Laboratories | 16.62 | 43.46 B | 0.215 | 1.31 | 1.02 M |
| PAYX | Paychex Inc | 14.6384 | 43.4 B | 0.3883 | 2.72 | 5.4 M |
| MCHP | Microchip Technology | 6.1605 | 42.99 B | 0.1908 | 3.2 | 9.4 M |
| NTAP | Netapp Inc | 11.2831 | 41.06 B | 0.2349 | 2.13 | 10.44 M |
| EXPE | Expedia Group Inc | 12.5768 | 39.93 B | 0.3431 | 2.8 | 1.6 M |
| VOD | Vodafone Grp Plc ADR | 7.9834 | 37.95 B | 0.2118 | 2.73 | 2.56 M |
| ESLT | Elbit Systems Ltd | 32.6964 | 36.72 B | 0.6224 | 1.94 | 13 K |
| KMB | Kimberly-Clark Corp | 33.2296 | 36.71 B | 0.473 | 1.44 | 3.74 M |
| STLD | Steel Dynamics Inc | 8.5795 | 36.66 B | 0.4259 | 5.22 | 8.36 M |
| MSTR | Strategy | 4.058 | 35.75 B | 0.108 | 2.73 | 1.31 M |
| NTRS | Northern Trust Corp | 39.0634 | 35.02 B | 1.2235 | 3.23 | 4.68 M |
| ON | On Semiconductor | 4.74 | 32.18 B | 0.47 | 11.01 | 22.23 M |
| BIIB | Biogen Inc | 53.28 | 31 B | 0.53 | 1 | 4.95 M |
| ALNY | Alnylam Pharmaceuticals | 21.91 | 30.6 B | 0.29 | 1.34 | 204.4 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.1154 | 30.55 B | 0.5244 | 6.1 | 2.33 M |
| FISV | Fiserv Inc | 8.4179 | 29 B | 0.2752 | 3.38 | 14.3 M |
| ILMN | Illumina Inc | 33.6381 | 28.82 B | 0.6517 | 1.98 | 3.9 M |
| TCOM | Trip.com Group Ltd ADR | 5.4162 | 28.32 B | 0.2787 | 5.42 | 3.25 M |
| CTSH | Cognizant Tech Sol | 8.6707 | 27.81 B | 0.1764 | 2.08 | 18.91 M |
| INSM | Insmed Inc | 4.40 | 27.02 B | 0.25 | 6.02 | 75.07 K |
| SATS | Echostar Corp | 10.3876 | 26.67 B | 0.2821 | 2.79 | 177.83 K |
| JBHT | J B Hunt Transport | 20.4491 | 26.27 B | 0.9467 | 4.85 | 3.24 M |
| FCNCA | First Citizens Bancs | 123.5127 | 26.1 B | 4.7008 | 3.96 | 18.4 K |
| VRSN | Verisign Inc | 16.9499 | 25.7 B | 0.5871 | 3.59 | 4.97 M |
| PFG | Principal Financial Group Inc | 9.5129 | 24.4 B | 0.2461 | 2.66 | 5.03 M |
| INCY | Incyte Corp | 3.44 | 24.36 B | 0.02 | 0.58 | 715.05 K |
| FSLR | First Solar Inc | 149.79 | 24.24 B | 4.88 | 3.37 | 3.96 M |
| EXPD | Expeditors Intl | 23.5369 | 24.19 B | 0.1449 | 0.62 | 3.38 M |
| FFIV | F5 Networks Inc | 23.00 | 22.83 B | 0.73 | 3.28 | 1.77 M |
| ULTA | Ulta Beauty Inc | 6.1017 | 21.96 B | 0.2472 | 4.22 | 352.2 K |
| WWD | Woodward Inc | 17.5948 | 21.88 B | 0.2204 | 1.27 | 498.63 K |
| UTHR | United Therapeutic | 34.785 | 21.43 B | 1.035 | 3.07 | 1.39 M |
| MKSI | Mks Instruments Inc | 12.6103 | 21.01 B | 0.3362 | 2.74 | 361.9 K |
| SBAC | SBA Communications | 18.5501 | 19.65 B | 0.3211 | 1.76 | 2.15 M |
| EVRG | Evergy Inc | 10.1578 | 19.37 B | 0.0795 | 0.79 | 1.16 M |
| EWBC | East West Bancorp | 6.8976 | 18.71 B | 0.3456 | 5.27 | 945.8 K |
| NWS | News Cp Cl B | 6.5406 | 18.32 B | 0.1755 | 2.76 | 9.8 M |
| LNT | Alliant Energy Corp | 8.1063 | 18.31 B | 0.0627 | 0.78 | 4.6 M |
| AKAM | Akamai Technologies | 16.73 | 18 B | 2.56 | 18.07 | 17.82 M |
| CHRW | C.H. Robinson Ww | 32.8714 | 17.36 B | 0.9586 | 3 | 2.5 M |
| NDSN | Nordson Corp | 13.0844 | 17.2 B | 0.2186 | 1.7 | 451.2 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.1618 | 2.21 T | 0.1146 | 2.27 | 27.36 M |
| JPM | JP Morgan Chase & Company | 16.1864 | 964.5 B | 0.3298 | 2.08 | 79.82 M |
| WMT | Wal-Mart Stores | 11.3129 | 908.03 B | 0.4986 | 4.61 | 99.88 M |
| V | Visa Inc | 11.8741 | 679.89 B | 1.0186 | 9.38 | 96.74 M |
| XOM | Exxon Mobil Corporation | 46.2025 | 667.6 B | 1.2277 | 2.73 | 39.6 M |
| MA | Mastercard Inc | 14.6378 | 498.7 B | 1.8032 | 14.05 | 94.89 M |
| BAC | Bank of America Corporation | 3.7142 | 450.96 B | 0.1075 | 2.98 | 757.56 M |
| ORCL | Oracle Corporation | 14.382 | 433.57 B | 0.3347 | 2.38 | 35.4 M |
| CAT | Caterpillar Inc | 20.4432 | 393.74 B | 0.6532 | 3.3 | 17.79 M |
| CVX | Chevron Corp | 36.8253 | 392.32 B | 0.8295 | 2.3 | 14.93 M |
| KO | Coca-Cola Company | 12.5236 | 377.38 B | 0.0851 | 0.68 | 22.12 M |
| HSBC | HSBC Holdings Plc ADR | 16.74 | 355.95 B | 0.3537 | 2.16 | 3.82 M |
| MS | Morgan Stanley | 16.1211 | 341.69 B | 0.8203 | 5.36 | 54.83 M |
| PG | Procter & Gamble Company | 34.2024 | 336 B | 0.5132 | 1.52 | 17.73 M |
| MRK | Merck & Company | 15.7865 | 334.85 B | 0.105 | 0.67 | 14.37 M |
| HD | Home Depot | 14.6163 | 321.4 B | 0.4372 | 3.08 | 24.67 M |
| GS | Goldman Sachs Group | 68.8629 | 302.65 B | 3.6192 | 5.55 | 33.85 M |
| RY | Royal Bank of Canada | 13.0252 | 300.95 B | 0.2973 | 2.34 | 1.24 M |
| RTX | Raytheon Technologies | 20.242 | 300.27 B | 0.2191 | 1.09 | 10.53 M |
| PM | Philip Morris International Inc | 16.6046 | 296.74 B | 0.2139 | 1.31 | 14.64 M |
| SHEL | Royal Dutch Shell Plc ADR | 50.64 | 250.03 B | 0.64 | 1.28 | 3.61 M |
| SAP | SAP Ag ADR | 27.6456 | 240.04 B | 1.0234 | 3.84 | 3.59 M |
| C | Citigroup Inc | 25.9342 | 233.72 B | 0.2939 | 1.15 | 21.84 M |
| AXP | American Express Company | 13.1286 | 231.28 B | 0.5165 | 4.1 | 27.26 M |
| TM | Toyota Motor Corp Ltd | 46.6873 | 226.29 B | 1.2755 | 2.81 | 1.46 M |
| BHP | BHP Billiton Ltd ADR | 15.0574 | 220.45 B | 0.7315 | 5.11 | 7.25 M |
| TMO | Thermo Fisher Scientific Inc | 36.8216 | 217.52 B | 1.7408 | 4.96 | 7.18 M |
| TD | Toronto Dominion Bank | 7.6846 | 205.45 B | 0.0967 | 1.27 | 3.69 M |
| TTE | Totalenergies Se ADR | 11.7474 | 195.99 B | 0.087 | 0.75 | 3.46 M |
| SCHW | The Charles Schwab Corp | 10.8314 | 193.2 B | 0.1518 | 1.42 | 19.45 M |
| ABT | Abbott Laboratories | 18.4162 | 192.51 B | 0.202 | 1.11 | 17.56 M |
| MCD | McDonald's Corporation | 36.2082 | 191.16 B | 0.3103 | 0.86 | 11.07 M |
| BLK | Blackrock Inc | 74.9451 | 190.7 B | 1.592 | 2.17 | 758.92 K |
| BA | Boeing Company | 32.3664 | 182.97 B | 0.5683 | 1.79 | 9.02 M |
| ETN | Eaton Corp | 13.718 | 175.37 B | 0.2643 | 1.96 | 3.75 M |
| UNP | Union Pacific Corp | 16.3219 | 174.47 B | 0.3866 | 2.43 | 13.33 M |
| T | American Telephone and Telegraph Inc. | 6.4837 | 170.56 B | 0.1263 | 1.99 | 29.74 M |
| TJX | TJX Companies | 4.3829 | 168.04 B | 0.4252 | 10.74 | 44.53 M |
| DE | Deere & Company | 28.3569 | 164.35 B | 1.5308 | 5.71 | 8.27 M |
| CRM | Salesforce.com Inc | 7.5689 | 160.7 B | 0.3425 | 4.74 | 10.54 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.5626 | 158.38 B | 0.0449 | 1.28 | 850.42 K |
| RIO | Rio Tinto Plc ADR | 8.4513 | 155.66 B | 0.2791 | 3.42 | 5.42 M |
| SCCO | Southern Copper Corp | 7.5254 | 154.03 B | 0.0994 | 1.34 | 5.93 M |
| COP | ConocoPhillips | 19.6209 | 152.31 B | 0.4517 | 2.36 | 21.41 M |
| GLW | Corning Inc | 7.3238 | 142.98 B | 0.1469 | 2.05 | 19.8 M |
| SONY | Sony Group Corp ADR | 3.3885 | 142.64 B | 0.1117 | 3.41 | 9.6 M |
| DHR | Danaher Corp | 11.5888 | 142.32 B | 0.3019 | 2.67 | 7.93 M |
| LMT | Lockheed Martin Corp | 47.915 | 140.48 B | 0.3288 | 0.69 | 2.78 M |
| PLD | Prologis Inc | 8.8592 | 137.09 B | 0.1195 | 1.37 | 2.97 M |
| PH | Parker-Hannifin Corp | 30.2776 | 133.13 B | 0.5132 | 1.72 | 2.26 M |
| CB | Chubb Ltd | 26.9234 | 132.58 B | 0.4608 | 1.74 | 2.78 M |
| BMO | Bank of Montreal | 12.2379 | 130.14 B | 0.1788 | 1.48 | 651 K |
| CVS | CVS Corp | 19.0368 | 124.26 B | 0.7198 | 3.93 | 10.5 M |
| NEM | Newmont Mining Corp | 28.5731 | 124.08 B | 0.6426 | 2.3 | 11.71 M |
| SPGI | S&P Global Inc | 17.797 | 123.46 B | 0.437 | 2.52 | 5.18 M |
| BTI | British American Tobacco Industries ADR | 9.8996 | 123.05 B | 0.221 | 2.28 | 762.8 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.664 | 118.82 B | 0.1993 | 3.08 | 30.06 M |
| MDT | Medtronic Inc | 22.356 | 114.46 B | 0.1899 | 0.86 | 6.31 M |
| LOW | Lowe's Companies | 13.8128 | 114.03 B | 0.3081 | 2.28 | 19.07 M |
| CM | Canadian Imperial Bank of Commerce | 7.2979 | 112.95 B | 0.2565 | 3.64 | 1.21 M |
| BNS | Bank of Nova Scotia | 10.903 | 111.6 B | 0.2603 | 2.45 | 697.8 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.035 | 110.02 B | 0.2914 | 2.71 | 11.87 M |
| BP | BP Plc ADR | 17.2494 | 109.53 B | 0.4911 | 2.93 | 6.97 M |
| GD | General Dynamics Corp | 37.6178 | 107.08 B | 0.7895 | 2.14 | 2.36 M |
| PNC | PNC Bank | 18.6765 | 102.53 B | 0.6261 | 3.47 | 13 M |
| USB | U.S. Bancorp | 9.0507 | 101.93 B | 0.4951 | 5.79 | 39.01 M |
| GSK | Glaxosmithkline Plc ADR | 15.6771 | 99.18 B | 0.3105 | 2.02 | 3.32 M |
| CNQ | Canadian Natural Resources | 4.8311 | 98.89 B | 0.2343 | 5.1 | 18.14 M |
| EQNR | Equinor ASA ADR | 7.3952 | 96.84 B | 0.0642 | 0.88 | 2.15 M |
| DUK | Duke Energy Corp | 21.1468 | 96.62 B | 0.1504 | 0.72 | 4.36 M |
| BCS | Barclays Plc ADR | 3.5238 | 94.82 B | 0.335 | 10.51 | 4.57 M |
| AEM | Agnico-Eagle Mines Ltd | 41.7752 | 94.42 B | 1.755 | 4.39 | 5.06 M |
| MMM | 3M Company | 25.6948 | 94.2 B | 0.3538 | 1.4 | 6.33 M |
| FCX | Freeport-Mcmoran Inc | 10.1682 | 93.09 B | 0.3838 | 3.92 | 62.37 M |
| JCI | Johnson Controls Intl | 5.0019 | 93.07 B | 0.08 | 1.63 | 6.38 M |
| WMB | Williams Companies | 5.3383 | 91.98 B | 0.253 | 4.98 | 12.55 M |
| EMR | Emerson Electric Company | 20.6441 | 91.02 B | 0.5585 | 2.78 | 5.78 M |
| UPS | United Parcel Service | 25.5109 | 88.91 B | 0.489 | 1.95 | 6.89 M |
| SHW | Sherwin-Williams Company | 13.1711 | 87.17 B | 0.1142 | 0.87 | 5.24 M |
| CMI | Cummins Inc | 17.6997 | 86.9 B | 0.6417 | 3.76 | 3.79 M |
| ICE | Intercontinental Exchange | 10.4825 | 86.86 B | 0.3823 | 3.79 | 9.07 M |
| ELV | Elevance Health Inc | 35.5115 | 86.82 B | 1.0087 | 2.92 | 5.19 M |
| SPG | Simon Property Group | 19.2438 | 86.25 B | 0.1068 | 0.56 | 8.36 M |
| MCO | Moody's Corp | 18.8503 | 83.99 B | 0.8698 | 4.84 | 5.84 M |
| ITW | Illinois Tool Works Inc | 23.3999 | 82.82 B | 0.6967 | 3.07 | 4.2 M |
| CP | Canadian Pacific Railway | 5.2514 | 82.19 B | 0.1338 | 2.61 | 7.24 M |
| AMT | American Tower Corp | 22.1733 | 81.81 B | 0.2895 | 1.32 | 4.5 M |
| NGG | National Grid Transco Plc ADR | 16.2206 | 81.48 B | 0.5991 | 3.84 | 121.46 K |
| E | Eni S.P.A. ADR | 15.3233 | 79.95 B | 0.3386 | 2.26 | 790 K |
| SLB | Schlumberger N.V. | 29.7315 | 79.8 B | 1.515 | 5.37 | 12.64 M |
| FDX | Fedex Corp | 43.0041 | 79.17 B | 1.0878 | 2.6 | 3.16 M |
| SU | Suncor Energy Inc | 11.8514 | 77.72 B | 0.1952 | 1.67 | 8.22 M |
| ECL | Ecolab Inc | 28.4135 | 77.4 B | 0.5142 | 1.84 | 1.71 M |
| CNI | Canadian National Railway | 13.3364 | 76.73 B | 0.2624 | 2.01 | 3.28 M |
| NWG | Natwest Group Plc ADR | 3.908 | 76.01 B | 0.4395 | 12.67 | 1.19 M |
| BSX | Boston Scientific Corp | 9.31 | 75.11 B | 0.20 | 2.2 | 12.74 M |
| NSC | Norfolk Southern Corp | 26.6045 | 75.11 B | 0.5926 | 2.28 | 4.07 M |
| EOG | Eog Resources | 24.4525 | 74.8 B | 0.1805 | 0.74 | 9.82 M |
| CI | Cigna Corp | 19.2923 | 74.66 B | 3.0395 | 18.7 | 12.77 M |
| MFC | Manulife Financial Corp | 7.9797 | 73.89 B | 0.1152 | 1.46 | 3.07 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LGO | Largo Resources Ltd | 9.00 | 2.00 | 28.57 | 25.87 K | |
| PGIC | Premium Global Income Split Corp | 44.5726 | 8.9145 | 25 | 907 | |
| TLG | Troilus Gold Corp | 48.00 | 8.00 | 20 | 609 | |
| FLNT | Flint Corp | 16.40 | 2.00 | 13.89 | 840 | |
| SAP | Saputo Inc | 7.6309 | 0.9167 | 13.65 | 2.95 M | |
| CSCI | Cosciens Biopharma Inc | 67800.00 | 7800.00 | 13 | 1 | |
| NDM | Northern Dynasty Minerals Ltd | 6.53 | 0.63 | 10.68 | 471.2 K | |
| HBM | Hudbay Minerals Inc | 4.8007 | 0.4406 | 10.11 | 1.93 M | |
| FM | First Quantum Minerals Ltd | 5.3031 | 0.478 | 9.91 | 4.33 M | |
| GRT-UN | Granite Real Estate Investment Trust | 3.2084 | 0.2866 | 9.81 | 76.9 K | |
| MDI | Major Drilling Grp | 4.6658 | 0.4091 | 9.61 | 92.17 K | |
| GIL | Gildan Activewear Inc | 5.2405 | 0.3504 | 7.17 | 693.8 K | |
| WCN | Waste Connections Inc | 9.6877 | 0.6319 | 6.98 | 246.65 K | |
| QBR-B | Quebecor Inc | 3.5047 | 0.2243 | 6.84 | 528 K | |
| TECK-B | Teck Resources Limited | 3.7459 | 0.2248 | 6.38 | 8.18 M | |
| PIF | Polaris Infrastructure Inc | 479.9469 | 28.7968 | 6.38 | 7 | |
| SDE | Spartan Delta Corp | 59.006 | 3.4709 | 6.25 | 17 | |
| AIM | Aimia Inc | 8.7583 | 0.4876 | 5.9 | 372.1 K | |
| CLS | Celestica Inc Sv | 5.22 | 0.29 | 5.88 | 846.2 K | |
| ALS | Altius Minerals Corp | 4.3692 | 0.2423 | 5.87 | 141.06 K | |
| QBR-A | Quebecor Inc | 3.4964 | 0.1929 | 5.84 | 71.4 K | |
| AFN | Ag Growth International Inc | 8.6303 | 0.4719 | 5.78 | 42.8 K | |
| DII-B | Dorel Industries Inc | 6.6287 | 0.3547 | 5.65 | 21.84 K | |
| BBD-PD | Bombardier Inc Pref D | 4.0296 | 0.2135 | 5.59 | 2.29 K | |
| BCE-PY | BCE Inc Pref Y | 6.3126 | 0.3326 | 5.56 | 365 | |
| OCG | Outcrop Silver & Gold Corp | 3.80 | 0.20 | 5.56 | 2.88 K | |
| CCL-B | CCL Industries Inc | 3.6732 | 0.1932 | 5.55 | 75.41 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.2237 | 0.3083 | 5.21 | 10.32 M | |
| SII | Sprott Inc | 22.8718 | 1.0447 | 4.79 | 10.81 K | |
| CHR | Chorus Aviation Inc | 26.0791 | 1.188 | 4.77 | 104.45 K | |
| WPK | Winpak Ltd | 5.0005 | 0.2206 | 4.62 | 17.32 K | |
| TVA-B | TVA Group Inc | 5.7038 | 0.2489 | 4.56 | 104.08 K | |
| NWC | The North West Company Inc | 7.4352 | 0.3015 | 4.23 | 54.41 K | |
| ABX | Barrick Mining Corp | 34.7836 | 1.4015 | 4.2 | 4.82 M | |
| AEM | Agnico Eagle Mines Ltd | 50.939 | 2.049 | 4.19 | 1.17 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.5533 | 0.1421 | 4.17 | 2.4 K | |
| MATR | Mattr Corp | 11.2543 | 0.4472 | 4.14 | 269.27 K | |
| CFW | Calfrac Well Services Ltd | 217.00 | 8.50 | 4.08 | 3.37 K | |
| BIR | Birchcliff Energy Ltd | 3.1363 | 0.1221 | 4.05 | 603.9 K | |
| CIGI | Colliers International Group Inc | 7.3527 | 0.2854 | 4.04 | 32.81 K | |
| GIB-A | CGI Inc | 9.9987 | 0.3766 | 3.91 | 2.05 M | |
| EDV | Endeavour Mining Corp | 13.5391 | 0.4923 | 3.77 | 25.55 K | |
| EFR | Energy Fuels Inc | 14.50 | 0.50 | 3.57 | 880 | |
| BCE-PE | Bce Inc Pref E | 6.0982 | 0.2102 | 3.57 | 200 | |
| K | Kinross Gold Corp | 19.1777 | 0.6468 | 3.49 | 4.34 M | |
| IAG | IA Financial Corp Inc | 11.5445 | 0.3799 | 3.4 | 485.9 K | |
| SLF | Sun Life Financial Inc | 12.0021 | 0.3875 | 3.34 | 2.39 M | |
| USA | Americas Silver Corp | 9.30 | 0.30 | 3.33 | 6.07 K | |
| ENB-PA | Enbridge Inc Pref A | 8.8795 | 0.2793 | 3.25 | 3.59 K | |
| CJR-B | Corus Entertainment Inc | 5.7344 | 0.1796 | 3.23 | 212.2 K | |
| GWO | Great-West Lifeco Inc | 8.0126 | 0.2498 | 3.22 | 1.49 M | |
| POW | Power Corp of Canada Sv | 8.835 | 0.2747 | 3.21 | 1.99 M | |
| RCH | Richelieu Hardware Ltd | 4.958 | 0.154 | 3.21 | 275.18 K | |
| CM | Canadian Imperial Bank of Commerce | 9.9979 | 0.3091 | 3.19 | 3.92 M | |
| MG | Magna International Inc | 5.4725 | 0.1648 | 3.1 | 1.46 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.6417 | 0.2226 | 3 | 700 | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | 0.3307 | 2.94 | 321 | |
| D-UN | Dream Office Real Estate Investment Trust | 11.4923 | 0.3248 | 2.91 | 79.84 K | |
| OVV | Ovintiv Inc | 98.1123 | 2.695 | 2.82 | 472.48 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.4918 | 0.1749 | 2.77 | 4.76 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.5646 | 0.1493 | 2.76 | 2.8 K | |
| BNS | Bank of Nova Scotia | 13.4537 | 0.3397 | 2.59 | 3.09 M | |
| BCE-PR | BCE Inc Pref R | 6.2203 | 0.1565 | 2.58 | 8 K | |
| WN | George Weston Limited | 15.3614 | 0.3726 | 2.49 | 207.61 K | |
| RFA | RFA Financial Inc. | 11.9063 | 0.2773 | 2.38 | 14.76 K | |
| CYB | Cymbria Corp Cl A | 10.90 | 0.25 | 2.35 | 10.02 K | |
| STN | Stantec Inc | 11.4482 | 0.261 | 2.33 | 272.72 K | |
| ATRL | Atkinsrealis Group Inc | 29.0042 | 0.6607 | 2.33 | 440.9 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.2859 | 0.1202 | 2.33 | 3.8 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.6705 | 0.0829 | 2.31 | 3.75 K | |
| LGD | Liberty Gold Corp | 10.80 | 0.24 | 2.27 | 67.72 K | |
| NG | Novagold Res Inc | 3.6903 | 0.0805 | 2.23 | 1.77 M | |
| SEA | Seabridge Gold Inc | 12.9139 | 0.2684 | 2.12 | 4.69 K | |
| GTE | Gran Tierra Energy Inc | 39.60 | 0.80 | 2.06 | 88.1 K | |
| STC | Sangoma Technologies Corp | 3.50 | 0.07 | 2.04 | 2.71 K | |
| RY | Royal Bank of Canada | 16.0492 | 0.3185 | 2.02 | 5.11 M | |
| RBA | Rb Global Inc | 16.1456 | 0.3186 | 2.01 | 78.86 K | |
| MFI | Maple Leaf Foods | 6.1893 | 0.1218 | 2.01 | 51.51 K | |
| BHC | Bausch Health Companies Inc | 12.7952 | 0.2346 | 1.87 | 554.38 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.3724 | 0.0741 | 1.72 | 71.6 K | |
| TRZ | Transat At Inc | 9.71 | 0.16 | 1.68 | 36.84 K | |
| TRI | Thomson Reuters Corp | 18.9686 | 0.3109 | 1.67 | 830.09 K | |
| CNR | Canadian National Railway Co. | 16.4179 | 0.266 | 1.65 | 2.02 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.7325 | 0.1065 | 1.61 | 6.1 K | |
| WPM | Wheaton Precious Metals Corp | 6.7181 | 0.1062 | 1.61 | 2.69 M | |
| IMO | Imperial Oil | 28.659 | 0.42 | 1.49 | 1.28 M | |
| SU | Suncor Energy Inc | 14.5816 | 0.2129 | 1.48 | 3.84 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.9975 | 0.0994 | 1.44 | 6.6 K | |
| IMG | Iamgold Corp | 8.2165 | 0.1115 | 1.38 | 2.37 M | |
| LNR | Linamar Corp | 3.1511 | 0.0408 | 1.31 | 202.44 K | |
| MFC | Manulife Fin | 9.892 | 0.126 | 1.29 | 5.07 M | |
| TAL | Petrotal Corp | 57.3494 | 0.7169 | 1.27 | 987 | |
| IFC | Intact Financial Corp | 18.8418 | 0.2324 | 1.25 | 2.72 M | |
| BB | Blackberry Ltd | 69.94 | 0.84 | 1.22 | 1.88 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.6638 | 0.0549 | 1.19 | 2.94 K | |
| CGX | Cineplex Inc | 8.0127 | 0.093 | 1.17 | 21.18 K | |
| ONEX | Onex Corp | 15.2811 | 0.1772 | 1.17 | 265.43 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.8256 | 0.159 | 1.16 | 106.65 K | |
| IGM | Igm Financial Inc | 12.5647 | 0.1433 | 1.15 | 511.81 K | |
| CCA | Cogeco Communications Inc | 20.8618 | 0.2339 | 1.13 | 35.09 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 19.30 | 102.66 B | 1.30 | 7.22 | 1.89 K |
| MBGAF | Mercedes-Benz Group AG | 19.6441 | 50.86 B | 0.1878 | 0.97 | 661.5 K |
| BRDCY | Bridgestone Corporation | 4.0706 | 31.78 B | 0.3308 | 8.85 | 2.29 K |
| LNWO | Light & Wonder, Inc. | 13.84 | 7.47 B | 0.38 | 2.82 | 988.7 K |
| GAMI | GAMCO Investors Inc | 13.2365 | 543.78 M | 0.0691 | 0.52 | 118.85 K |
| CELV | Preferred Commerce Inc | 77.55 | 8.15 M | 11.75 | 17.86 | 29 |
| CUBT | Curative Biotechnology Inc | 187.50 | 8.1 M | 37.50 | 25 | 8 |
| ERHE | ERHC Energy Inc | 20.00 | 863.83 K | 0.10 | 0.5 | 444.84 K |
| IGEN | IGEN Networks Corp | 189.00 | 323.46 K | 4.00 | 2.16 | 232 |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | 0.75 | 33.33 | 30 |
| GRLF | Green Leaf Innovations Inc | 3.25 | 117.23 K | 0.25 | 8.33 | 1.41 M |
| WNBD | Winning Brands Corporation | 4.25 | 27.12 K | 0.75 | 21.43 | 14.32 K |
| MIHL | Montague International Holding Ltd | 110.00 | 12.63 K | 50.00 | 83.33 | 25 |
| CDVIQ | Cal Dive International Inc | 6.32 | 9.86 K | 0.30 | 4.98 | 711.18 K |
| CGIP | Celadon Group Inc | 7.9343 | 5.66 K | 0.3383 | 4.45 | 98.71 K |
| CBKCQ | Christopher & Banks Corporation | 3.779 | 3.86 K | 0.1069 | 2.91 | 156.99 K |
| HDYNQ | Hyperdynamics Corporation | 4.72 | 3.56 K | 0.80 | 20.41 | 17.89 K |
| CYRNQ | CYRNQ | 40.00 | 799 | 0.80 | 2.04 | 540 |
| YVRLF | Liquid Media Group Ltd. | 13.99 | 482 | 2.96 | 26.84 | 843 |
| SYNE | Synthesis Energy Systems Inc | 37.12 | 157 | 1.28 | 3.57 | 1.18 K |
| FONU | FonU2 Inc | 264.00 | 88.00 | 50 | 4 | |
| SBBG | The Seibels Bruce Group Inc | 17544.6074 | 2631.6904 | 17.65 | 8 | |
| PTRC | Petro River Oil Corp | 54.00 | 4.00 | 8 | 144 | |
| BAJFF | Camrova Resources Inc | 3.72 | 0.24 | 6.9 | 1.4 K | |
| ESINQ | ITT Educational Services Inc | 128.09 | 1.53 | 1.21 | 1.05 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| YNV | Ynvisible Interactive Inc | 9.60 | 4.80 | 100 | 553 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 14.9999 | 3.75 | 33.33 | 2 | |
| GYA | Guyana Goldstrike Inc | 10.00 | 2.50 | 33.33 | 240 | |
| WPG | West Point Gold Corp. | 6.50 | 1.50 | 30 | 60 | |
| ALTA | Altamira Gold Corp | 4.20 | 0.90 | 27.27 | 1.15 K | |
| HAY | Hayasa Metals Inc. | 18.00 | 3.60 | 25 | 222 | |
| KTN | Kootenay Silver Inc | 7.50 | 1.50 | 25 | 12.35 K | |
| FUSE | Fuse Cobalt Inc | 50.00 | 10.00 | 25 | 162 | |
| DCOP | District Copper Corp | 5.00 | 1.00 | 25 | 40 | |
| SMRV | Smooth Rock Ventures Corp. | 12.00 | 2.40 | 25 | 625 | |
| VMY-H | Voice Mobility International Inc | 3.50 | 0.625 | 21.74 | 180 | |
| KUR-H | Kure Technologies Inc | 4.60 | 0.80 | 21.05 | 25.04 K | |
| KIP | Kiplin Metals Inc | 194.40 | 32.40 | 20 | 8 K | |
| BARU | Baru Gold Corp | 4.4062 | 0.6364 | 16.88 | 35.26 K | |
| SSE | Silver Spruce Resources Inc | 21.00 | 3.00 | 16.67 | 490 | |
| CAMB | Cambria Gold Mines Inc. | 15.00 | 2.00 | 15.38 | 238 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | 1.20 | 14.29 | 14.44 K | |
| KG | Klondike Gold Corp | 6.00 | 0.75 | 14.29 | 70 K | |
| BRON | Bronco Resources Corp. | 16.00 | 2.00 | 14.29 | 125 | |
| MUR | Murchison Minerals Ltd | 22.50 | 2.50 | 12.5 | 368 | |
| ILI | Infinite Ore Corp | 3.60 | 0.40 | 12.5 | 1.57 K | |
| AXL | Arrow Exploration Corp | 17.094 | 1.7094 | 11.11 | 88 K | |
| KEEK | Personas Social Incorporated | 150.00 | 15.00 | 11.11 | 117 | |
| COV | Covalon Technologies Ltd | 3.7333 | 0.28 | 8.11 | 150 | |
| GGA | Goldgroup Mining Inc. | 5.13 | 0.285 | 5.88 | 386 | |
| GORO | Goldgroup Mining Inc. | 20.52 | 1.14 | 5.88 | 96 | |
| MRZL | Mont Royal Resources Limited. | 5.8275 | 0.2331 | 4.17 | 94 | |
| CKG | Chesapeake Gold Corp | 3.50 | 0.12 | 3.55 | 60.72 K | |
| RET-A | Reitmans (Canada) Limited | 6.369 | 0.2182 | 3.55 | 106.63 K | |
| BKM | Pacific Booker Minerals Inc | 6.98 | 0.23 | 3.41 | 5.25 K | |
| SGQ | SouthGobi Resources Ltd | 8.25 | 0.25 | 3.13 | 1 K | |
| GCOM | Green Shift Commodities Ltd. | 6.80 | 0.20 | 3.03 | 1.42 K | |
| AVCR | Avricore Health Inc | 7.60 | 0.20 | 2.7 | 575 | |
| AZR | Azarga Metals Corp | 102.50 | 2.50 | 2.5 | 21 K | |
| SLG | PetroTal Corp | 10.6273 | 0.1329 | 1.27 | 98.65 K |