Gainer Volumes for 9 February 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 9 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 | 23.7329 | 67.58 B | 0.3814 | 1.63 | 676.3 K |
| GSAT | Globalstar | 3.90 | 10.67 B | 0.15 | 4 | 7.63 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.8428 | 4.68 B | 0.2706 | 5.92 | 88.47 K |
| UUUU | Energy Fuels Inc | 11.525 | 3.77 B | 0.595 | 5.44 | 70 |
| PRK | Park National Corp | 27.4922 | 3.75 B | 1.1053 | 4.19 | 24.2 K |
| NAK | Northern Dynasty Minerals | 5.15 | 897.09 M | 0.1999 | 4.04 | 290.08 K |
| REPX | Riley Exploration Permian Inc | 50.8009 | 783.87 M | 1.1247 | 2.26 | 1.35 K |
| IDR | Idaho Strategic Resources | 5.18 | 504.18 M | 0.70 | 15.62 | 18 |
| VKI | Invesco Advantage Muni Income Trust II | 3.3837 | 405.15 M | 0.0273 | 0.81 | 54.5 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.9378 | 305.95 M | 0.0393 | 0.8 | 31.9 K |
| LODE | Comstock Mining Inc | 800.00 | 262.94 M | 10.00 | 1.27 | 623 |
| GORO | Gold Resource Corp | 3.2175 | 207.3 M | 0.188 | 6.21 | 200.2 K |
| USBC | USBC, Inc. | 1200.00 | 148.13 M | 300.00 | 33.33 | 11 |
| BCV | Bancroft Convertible Fund | 3.8276 | 143.67 M | 0.0321 | 0.85 | 20.7 K |
| STXS | Stereotaxis Inc | 28.7163 | 137.49 M | 1.0323 | 3.73 | 19.69 K |
| WWR | Westwater Resources | 4380.0005 | 71.63 M | 120.0005 | 2.82 | 28 |
| DXR | Daxor Corp | 11.9278 | 60.72 M | 0.1278 | 1.08 | 1.5 K |
| AREN | The Arena Group Holdings Inc | 6.16 | 54.74 M | 0.22 | 3.7 | 1.62 K |
| FSP | Franklin Street Properties | 5.0309 | 50.78 M | 0.0346 | 0.69 | 301.6 K |
| NNVC | Nanoviricides Inc | 56.00 | 35.19 M | 7.00 | 14.29 | 2.08 K |
| MXC | Mexco Energy Corp | 9.2065 | 19.05 M | 0.6299 | 7.34 | 4 K |
| INUV | Inuvo Inc | 18.00 | 12.89 M | 4.00 | 28.57 | 1.53 K |
| AIRI | Air Industries Group Inc | 200.9827 | 12.32 M | 33.4971 | 20 | 5 |
| UUU | Universal Security Instruments | 3.1576 | 10.43 M | 0.0421 | 1.35 | 1.1 K |
| GBR | New Concept Energy Inc | 3.585 | 3.66 M | 0.035 | 0.99 | 200 |
| IPB | Merrill Lynch & Company | 5.3818 | 0.1856 | 3.57 | 200 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.0715 | 4.46 T | 0.0836 | 2.8 | 715.01 M |
| GOOGL | Alphabet Inc Class A | 9.401 | 4.23 T | 0.1859 | 2.02 | 198.89 M |
| GOOG | Alphabet Inc Class C | 9.3571 | 4.2 T | 0.1851 | 2.02 | 199.84 M |
| MU | Micron Technology | 4.2132 | 1.12 T | 0.234 | 5.88 | 32.07 M |
| ASML | ASML Holding N.V. ADR | 17.0906 | 693.41 B | 0.2576 | 1.53 | 2.66 M |
| INTC | Intel Corp | 9.433 | 517.01 B | 0.1139 | 1.22 | 64.74 M |
| KLAC | K L A-Tencor Corp | 11.4274 | 266.17 B | 0.1158 | 1.02 | 6.16 M |
| AZN | Astrazeneca Plc ADR | 18.8005 | 242.63 B | 0.2234 | 1.2 | 653.1 K |
| AMGN | Amgen Inc | 39.7325 | 224.63 B | 0.4802 | 1.22 | 7.4 M |
| LIN | Linde Plc | 50.4421 | 222.53 B | 0.3596 | 0.72 | 4.45 M |
| TMUS | T-Mobile US | 24.5363 | 195.88 B | 0.7488 | 3.15 | 1.65 M |
| QCOM | Qualcomm Inc | 23.9418 | 174.08 B | 0.2155 | 0.91 | 16.85 M |
| IBKR | Interactive Brokers | 3.9689 | 156.85 B | 0.0299 | 0.76 | 1.82 M |
| SBUX | Starbucks Corporation | 4.2868 | 122.77 B | 0.072 | 1.71 | 20.12 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.4682 | 104.76 B | 0.1784 | 1.25 | 1.27 M |
| INTU | Intuit Inc | 21.8619 | 94.55 B | 0.203 | 0.94 | 2.55 M |
| MELI | MercadoLibre Inc | 15.223 | 93.51 B | 0.3101 | 2.08 | 371.67 K |
| CMCSA | Comcast Corporation | 4.5916 | 92.9 B | 0.0765 | 1.69 | 48.49 M |
| CDNS | Cadence Design Systems, Inc. | 4.55 | 89.45 B | 0.05 | 1.11 | 4.09 M |
| CTAS | Cintas Corp | 4.802 | 79.84 B | 0.028 | 0.59 | 7.51 M |
| WBD | Discovery Inc Series A | 14.05 | 70.17 B | 0.11 | 0.79 | 1.74 M |
| PCAR | Paccar Inc | 11.6453 | 68.84 B | 0.0788 | 0.68 | 8.44 M |
| COHR | Coherent Inc | 9.5733 | 63.75 B | 0.1177 | 1.24 | 476.8 K |
| GRMN | Garmin Ltd | 10.1274 | 59.82 B | 0.131 | 1.31 | 2.67 M |
| FAST | Fastenal Company | 3.0498 | 58.55 B | 0.0325 | 1.08 | 9.56 M |
| TTWO | Take-Two Interactive Software | 7.98 | 46.17 B | 0.20 | 2.57 | 782.33 K |
| EBAY | Ebay Inc | 5.1703 | 45.9 B | 0.0821 | 1.61 | 22.49 M |
| TRI | Thomson Reuters Corporation Common Shares | 15.9081 | 44.89 B | 0.5413 | 3.52 | 510.3 K |
| NTAP | Netapp Inc | 11.9658 | 41.06 B | 0.1175 | 0.99 | 14.21 M |
| BIDU | Baidu Inc ADR | 14.057 | 35.16 B | 1.596 | 12.81 | 43.47 M |
| NTRS | Northern Trust Corp | 40.3453 | 35.02 B | 0.4532 | 1.14 | 2.03 M |
| ERIC | Ericsson ADR | 5.0299 | 33.69 B | 0.0573 | 1.15 | 12.98 M |
| ACGL | Arch Capital Grp Ltd | 6.4165 | 33.66 B | 0.0804 | 1.27 | 3.23 M |
| CASY | Casey's General Stor | 19.0868 | 31.32 B | 0.4642 | 2.49 | 326.61 K |
| ALNY | Alnylam Pharmaceuticals | 23.17 | 30.6 B | 0.50 | 2.21 | 223.3 K |
| ILMN | Illumina Inc | 34.1732 | 28.82 B | 0.8658 | 2.6 | 2.82 M |
| CTSH | Cognizant Tech Sol | 8.975 | 27.81 B | 0.0794 | 0.89 | 7.23 M |
| INSM | Insmed Inc | 4.50 | 27.02 B | 0.101 | 2.3 | 54.96 K |
| FCNCA | First Citizens Bancs | 129.4118 | 26.1 B | 3.2353 | 2.56 | 2 K |
| VRSN | Verisign Inc | 17.3021 | 25.7 B | 0.4529 | 2.69 | 6.73 M |
| PFG | Principal Financial Group Inc | 9.7476 | 24.4 B | 0.1145 | 1.19 | 7.73 M |
| FSLR | First Solar Inc | 148.94 | 24.24 B | 2.64 | 1.8 | 2.55 M |
| TROW | T Rowe Price Group | 16.3505 | 23.58 B | 0.1406 | 0.87 | 4.95 M |
| FFIV | F5 Networks Inc | 23.87 | 22.83 B | 0.21 | 0.89 | 1.17 M |
| UTHR | United Therapeutic | 35.585 | 21.43 B | 0.285 | 0.81 | 681.01 K |
| VTRS | Viatris Inc | 9.6367 | 18.9 B | 0.0649 | 0.68 | 5.21 M |
| AKAM | Akamai Technologies | 17.53 | 18 B | 0.12 | 0.69 | 5.37 M |
| HST | Host Marriott Financial Trust | 3.1542 | 17.14 B | 0.0453 | 1.46 | 12 M |
| NBIX | Neurocrine Bioscienc | 4.09 | 15.52 B | 0.13 | 3.28 | 99.16 K |
| REG | Regency Centers Corp | 17.3051 | 14.34 B | 0.3045 | 1.79 | 1.56 M |
| APA | Apa Corp | 57.6369 | 14.18 B | 0.4719 | 0.83 | 4.53 M |
| HAS | Hasbro Inc | 14.5428 | 13.64 B | 0.8876 | 6.5 | 5.32 M |
| TXRH | Texas Roadhouse Inc | 6.6987 | 13.61 B | 0.0396 | 0.59 | 1.13 M |
| CHKP | Check Point Software | 23.34 | 13.45 B | 0.31 | 1.35 | 3.3 M |
| EXEL | Exelixis Inc | 6.00 | 12.7 B | 0.15 | 2.56 | 551.86 K |
| MDGL | Madrigal Pharmaceuticals Inc | 296.10 | 11.73 B | 3.85 | 1.32 | 7.07 K |
| LFUS | Littelfuse Inc | 12.516 | 11.62 B | 0.1192 | 0.96 | 99.28 K |
| UMBF | Ump Financial Corp | 32.641 | 11.51 B | 0.1625 | 0.5 | 161.8 K |
| TECH | Bio-Techne Cp | 11.5318 | 11.28 B | 0.071 | 0.62 | 1.33 M |
| VICR | Vicor Cp | 5.1851 | 10.82 B | 0.0387 | 0.75 | 23.59 K |
| ENSG | The Ensign Group IN | 4.3182 | 10.59 B | 0.0529 | 1.24 | 282.17 K |
| WYNN | Wynn Resorts Ltd | 18.4845 | 10.56 B | 0.6531 | 3.66 | 1.75 M |
| ZION | Zions Bancorp | 10.8924 | 10.54 B | 0.3963 | 3.78 | 7.35 M |
| ONB | Old National Bncp | 8.4977 | 10.39 B | 0.2152 | 2.6 | 638.4 K |
| FDS | FactSet Research Systems Inc | 35.1683 | 10.08 B | 0.4522 | 1.3 | 517.28 K |
| CYTK | Cytokinetics | 12.66 | 10.06 B | 0.12 | 0.96 | 25.88 K |
| PODD | Insulet Corp | 8.63 | 9.94 B | 0.06 | 0.7 | 77.34 K |
| MTCH | Match Group Inc | 3.9544 | 8.71 B | 0.0502 | 1.29 | 9.55 M |
| CBSH | Commerce Bancshares | 16.0726 | 8.67 B | 0.2971 | 1.88 | 716.46 K |
| AVT | Avnet Inc | 15.9991 | 7.85 B | 0.0994 | 0.63 | 1.59 M |
| POWL | Powell Inds Inc | 20.5936 | 7.78 B | 1.4078 | 7.34 | 133.62 K |
| RIOT | Riot Blockchain Inc | 376.6857 | 7.19 B | 25.6831 | 7.32 | 2.15 K |
| PLXS | Plexus Cp | 16.26 | 7.15 B | 0.21 | 1.31 | 207.81 K |
| VSEC | V S E Cp | 13.2542 | 6.78 B | 0.3054 | 2.36 | 139.1 K |
| CPB | Campbell Soup Company | 17.7146 | 6.71 B | 0.257 | 1.47 | 2.12 M |
| GBCI | Glacier Bancorp Inc | 10.1677 | 6.5 B | 0.0851 | 0.84 | 510.1 K |
| LKQ | LKQ Corp | 5.8053 | 6.43 B | 0.0311 | 0.54 | 920.54 K |
| LGND | Ligand Pharm | 8.8849 | 6.39 B | 0.205 | 2.36 | 45.45 K |
| AUB | Atlantic Union Bancshares Corp | 10.4509 | 6.14 B | 0.1579 | 1.53 | 13.96 K |
| CACC | Credit Acceptance | 18.02 | 6.1 B | 0.27 | 1.52 | 23.49 K |
| CRUS | Cirrus Logic Inc | 3.30 | 6.07 B | 0.07 | 2.17 | 426.78 K |
| NICE | Nice Ltd ADR | 19.5729 | 5.98 B | 0.5701 | 3 | 256.66 K |
| OTEX | Open Text Cp | 6.841 | 5.95 B | 0.0737 | 1.09 | 2.92 M |
| DOX | Amdocs Ltd Ord | 14.6915 | 5.85 B | 0.1093 | 0.75 | 1.24 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.48 | 5.8 B | 0.48 | 9.6 | 29.2 K |
| CIGI | Colliers Intl Grp IN | 6.0734 | 5.39 B | 0.18 | 3.05 | 16.94 K |
| GLNG | Golar Lng Ltd | 4.2213 | 5.34 B | 0.3143 | 8.04 | 147.01 K |
| MIDD | Middleby Corp | 8.4567 | 5.33 B | 0.1134 | 1.36 | 370 K |
| IEP | Icahn Enterprises | 6.4077 | 5.27 B | 0.1923 | 3.09 | 11.83 K |
| JSM | SLM Cp 6% Sr Nt | 3.555 | 5.16 B | 0.0368 | 1.05 | 6.45 K |
| UFPI | Universal Forest Prd | 7.273 | 4.96 B | 0.1822 | 2.57 | 415.8 K |
| TFSL | Tfs Financial Corp | 6.1999 | 4.95 B | 0.0782 | 1.28 | 705.73 K |
| SLMBP | SLM Cp Srs B Pfd | 8.0995 | 4.81 B | 0.0717 | 0.89 | 800 |
| DIOD | Diodes Inc | 8.32 | 4.77 B | 0.23 | 2.84 | 513 K |
| FULT | Fulton Financial Cor | 4.3961 | 4.72 B | 0.0231 | 0.53 | 859.3 K |
| ICUI | I C U Medical Inc | 32.66 | 4.57 B | 0.36 | 1.11 | 183.53 K |
| IBOC | Intl Bancshares | 12.0848 | 4.56 B | 0.1453 | 1.22 | 458.22 K |
| SLGN | Silgan Holdings | 11.5039 | 4.49 B | 0.0961 | 0.84 | 2.32 M |
| MAT | Mattel Inc | 9.065 | 4.37 B | 0.1383 | 1.55 | 3.71 M |
| MEOH | Methanex Cp | 5.1418 | 4.34 B | 1.0431 | 25.45 | 1.97 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.52 | 1.09 T | 0.32 | 0.55 | 1.03 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 90000.00 | 1.09 T | 650.00 | 0.73 | 554 |
| BAC | Bank of America Corporation | 5.2873 | 450.96 B | 0.5832 | 12.4 | 461.43 M |
| GE | General Electric Company | 41.6735 | 382.22 B | 5.0773 | 13.87 | 48.61 M |
| UNH | Unitedhealth Group Inc | 22.9984 | 364.83 B | 0.4519 | 2 | 12.66 M |
| MS | Morgan Stanley | 16.4131 | 341.69 B | 0.5144 | 3.24 | 39.66 M |
| GS | Goldman Sachs Group | 72.6009 | 302.65 B | 0.979 | 1.37 | 18.74 M |
| RY | Royal Bank of Canada | 13.4199 | 300.95 B | 0.1896 | 1.43 | 1.32 M |
| RTX | Raytheon Technologies | 20.9034 | 300.27 B | 0.2486 | 1.2 | 11.1 M |
| NVS | Novartis Ag ADR | 19.4811 | 286.78 B | 0.147 | 0.76 | 1.25 M |
| BAC-PL | Bank of America Corporation | 142.7049 | 243.35 B | 6.4963 | 4.77 | 115.18 K |
| SAP | SAP Ag ADR | 28.426 | 240.04 B | 0.2724 | 0.97 | 1.91 M |
| C | Citigroup Inc | 29.0199 | 233.72 B | 0.2939 | 1.02 | 17.45 M |
| TM | Toyota Motor Corp Ltd | 48.2682 | 226.29 B | 1.1941 | 2.54 | 954.92 K |
| IBM | International Business Machines | 52.2198 | 220.76 B | 0.3668 | 0.71 | 8.54 M |
| BHP | BHP Billiton Ltd ADR | 16.3572 | 220.45 B | 0.2202 | 1.36 | 9.46 M |
| TD | Toronto Dominion Bank | 8.0884 | 205.45 B | 0.2103 | 2.67 | 3.46 M |
| MCD | McDonald's Corporation | 36.6176 | 191.16 B | 0.3474 | 0.96 | 12.36 M |
| WFC-PL | Wells Fargo & Company | 234.3749 | 187.62 B | 9.9311 | 4.42 | 12.45 K |
| COP | ConocoPhillips | 20.2984 | 152.31 B | 0.2467 | 1.23 | 16.74 M |
| GLW | Corning Inc | 7.9513 | 142.98 B | 0.1201 | 1.53 | 19.47 M |
| LMT | Lockheed Martin Corp | 47.8445 | 140.48 B | 1.2504 | 2.68 | 3.75 M |
| COF | Capital One Financial Corp | 11.5635 | 139.47 B | 0.3481 | 3.1 | 12.11 M |
| PLD | Prologis Inc | 10.1337 | 137.09 B | 0.1935 | 1.95 | 1.8 M |
| UL | Unilever Plc ADR | 13.4045 | 135.25 B | 0.1281 | 0.96 | 1.64 M |
| CB | Chubb Ltd | 27.457 | 132.58 B | 0.4911 | 1.82 | 1.91 M |
| SPGI | S&P Global Inc | 18.7672 | 123.46 B | 0.2518 | 1.36 | 2.92 M |
| BTI | British American Tobacco Industries ADR | 10.1808 | 123.05 B | 0.2648 | 2.67 | 179.6 K |
| PGR | Progressive Corp | 7.6141 | 121.86 B | 0.0806 | 1.07 | 4.16 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.1717 | 118.82 B | 0.1044 | 1.48 | 34.76 M |
| CM | Canadian Imperial Bank of Commerce | 7.6693 | 112.95 B | 0.0938 | 1.24 | 1.34 M |
| BNS | Bank of Nova Scotia | 11.3529 | 111.6 B | 0.3132 | 2.84 | 671.7 K |
| ENB | Enbridge Inc | 7.4899 | 111.19 B | 0.1011 | 1.37 | 1.18 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.6942 | 110.02 B | 0.1051 | 0.91 | 12.68 M |
| TT | Trane Technologies Plc | 8.0064 | 106.15 B | 0.2591 | 3.34 | 7.42 M |
| PNC | PNC Bank | 20.9805 | 102.53 B | 0.5885 | 2.89 | 8.17 M |
| ING | ING Groep N.V. ADR | 4.8203 | 102.02 B | 0.115 | 2.44 | 931.1 K |
| USB | U.S. Bancorp | 10.0892 | 101.93 B | 0.3139 | 3.21 | 25.2 M |
| VLO | Valero Energy Corp | 13.9762 | 99.92 B | 0.417 | 3.08 | 11.22 M |
| CNQ | Canadian Natural Resources | 5.1852 | 98.89 B | 0.2343 | 4.73 | 16.98 M |
| EQNR | Equinor ASA ADR | 7.8451 | 96.84 B | 0.2271 | 2.98 | 1.41 M |
| BCS | Barclays Plc ADR | 4.0379 | 94.82 B | 0.4044 | 11.13 | 10.38 M |
| MMM | 3M Company | 26.9709 | 94.2 B | 0.8574 | 3.28 | 8.55 M |
| JCI | Johnson Controls Intl | 5.2849 | 93.07 B | 0.054 | 1.03 | 6.18 M |
| EMR | Emerson Electric Company | 21.6989 | 91.02 B | 0.9555 | 4.61 | 8.86 M |
| ELV | Elevance Health Inc | 36.6155 | 86.82 B | 0.3097 | 0.85 | 3.94 M |
| SPG | Simon Property Group | 20.8597 | 86.25 B | 0.4452 | 2.18 | 5.06 M |
| MCO | Moody's Corp | 20.3053 | 83.99 B | 0.1057 | 0.52 | 3.39 M |
| CP | Canadian Pacific Railway | 5.4464 | 82.19 B | 0.0694 | 1.29 | 7.43 M |
| SLB | Schlumberger N.V. | 30.7793 | 79.8 B | 0.554 | 1.83 | 13.36 M |
| FDX | Fedex Corp | 45.5231 | 79.17 B | 0.3189 | 0.71 | 2.76 M |
| SU | Suncor Energy Inc | 12.6261 | 77.72 B | 0.272 | 2.2 | 9.7 M |
| TRV | The Travelers Companies Inc | 27.0876 | 77.25 B | 0.5936 | 2.24 | 3.82 M |
| MSI | Motorola Solutions | 13.0801 | 77.2 B | 0.851 | 6.96 | 7.69 M |
| NWG | Natwest Group Plc ADR | 4.4199 | 76.01 B | 0.1385 | 3.23 | 551.5 K |
| AON | AON Plc | 34.5726 | 75.48 B | 0.7004 | 2.07 | 3.61 M |
| DLR | Digital Realty Trust | 17.7759 | 75.4 B | 0.1607 | 0.91 | 1.6 M |
| EOG | Eog Resources | 25.0364 | 74.8 B | 0.8246 | 3.41 | 8.03 M |
| CI | Cigna Corp | 20.0679 | 74.66 B | 0.469 | 2.39 | 4.13 M |
| MFC | Manulife Financial Corp | 8.4211 | 73.89 B | 0.1056 | 1.27 | 3.45 M |
| DB | Deutsche Bank Ag | 17.492 | 72.45 B | 1.0479 | 6.37 | 2.14 M |
| GS-PA | The Goldman Sachs Group Inc | 5.1915 | 70.36 B | 0.0694 | 1.35 | 90.4 K |
| TRP | Tc Energy Corp | 11.7153 | 68.95 B | 0.1553 | 1.34 | 972.7 K |
| APD | Air Products and Chemicals | 40.6953 | 68.8 B | 0.3279 | 0.81 | 2.57 M |
| GS-PD | The Goldman Sachs Group Inc | 5.6114 | 67.44 B | 0.1951 | 3.6 | 10.81 K |
| TFC | Truist Financial Corp | 10.5196 | 66.16 B | 0.3062 | 3 | 9.27 M |
| FIX | Comfort Systems USA | 9.2437 | 62.44 B | 0.1169 | 1.28 | 306.75 K |
| AFL | Aflac Inc | 7.7222 | 61.82 B | 0.6161 | 8.67 | 19.93 M |
| PSA | Public Storage | 34.945 | 60.87 B | 0.3933 | 1.14 | 1.93 M |
| O | Realty Income Corp | 8.3327 | 59.36 B | 0.066 | 0.8 | 2.27 M |
| OXY | Occidental Petroleum Corp | 34.907 | 58.34 B | 1.0958 | 3.24 | 9.09 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 31.4656 | 58.07 B | 1.0164 | 3.34 | 4.2 K |
| EW | Edwards Lifesciences Corp | 5.15 | 52.51 B | 0.0583 | 1.15 | 6.18 M |
| DVN | Devon Energy Corp | 37.3885 | 50.43 B | 0.7245 | 1.98 | 6.4 M |
| AMP | Ameriprise Financial Services | 15.2209 | 50.31 B | 0.1046 | 0.69 | 4.05 M |
| AU | Anglogold Ashanti Ltd ADR | 22.8593 | 48.71 B | 0.3658 | 1.63 | 3.9 M |
| STM | Stmicroelectronics N.V. ADR | 3.9238 | 48.41 B | 0.0673 | 1.75 | 1.09 M |
| TRI | Thomson Reuters Corp | 16.2855 | 46.16 B | 0.5541 | 3.52 | 491.42 K |
| WDS | Woodside Energy Group Ltd | 11.1234 | 45.65 B | 0.2334 | 2.14 | 14.79 K |
| SPG-PJ | Simon Property Group Inc | 18.7735 | 45.48 B | 0.2018 | 1.09 | 200 |
| SLF | Sun Life Financial Inc | 9.826 | 45.06 B | 0.0567 | 0.58 | 728.3 K |
| HUM | Humana Inc | 39.9874 | 44.56 B | 1.0914 | 2.81 | 2.65 M |
| PRU | Prudential Financial Inc | 16.0258 | 43.17 B | 0.1322 | 0.83 | 6.61 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 34.2287 | 42.85 B | 0.3228 | 0.95 | 4.81 M |
| CCJ | Cameco Corp | 13.8203 | 42.57 B | 0.5104 | 3.83 | 2.76 M |
| MSCI | MSCI Inc | 15.2842 | 41.38 B | 0.2635 | 1.75 | 843.6 K |
| YUM | Yum! Brands | 18.4077 | 40.42 B | 0.1276 | 0.7 | 4.71 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 5.7777 | 40.23 B | 0.1959 | 3.51 | 22.7 K |
| ADM | Archer Daniels Midland | 18.3546 | 38.77 B | 0.8978 | 5.14 | 12.52 M |
| CCL | Carnival Corp | 15.9121 | 38.51 B | 0.5564 | 3.62 | 7.03 M |
| CLS | Celestica Inc | 4.31 | 38.12 B | 0.06 | 1.41 | 741.5 K |
| HIG | Hartford Financial Services Group | 10.7625 | 37.84 B | 1.6828 | 18.53 | 31.55 M |
| MTB | M&T Bank Corp | 24.6347 | 36.69 B | 0.1963 | 0.8 | 1.79 M |
| EC | Ecopetrol S.A. ADR | 4.6159 | 35.3 B | 0.119 | 2.65 | 83.4 K |
| PUK | Prudential Public Ltd Company ADR | 5.8539 | 34.67 B | 0.279 | 5 | 128.77 K |
| EXR | Extra Space Storage Inc | 4.1629 | 32.64 B | 0.0375 | 0.91 | 574 K |
| TECK | Teck Resources Ltd | 3.3707 | 31.17 B | 0.1124 | 3.45 | 3.45 M |
| FTI | Technipfmc Plc | 10.0218 | 30.83 B | 0.0602 | 0.6 | 2.56 M |
| BAP | Credicorp Ltd | 24.9177 | 30.7 B | 0.6411 | 2.64 | 661.63 K |
| EL | Estee Lauder Companies | 11.6566 | 29.58 B | 0.2475 | 2.17 | 4.54 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 3.78 | 2.16 | 133.33 | 130 | |
| SKE | Skeena Resources Ltd | 12.00 | 4.00 | 50 | 1.59 K | |
| LGO | Largo Resources Ltd | 12.00 | 3.00 | 33.33 | 25.3 K | |
| MX | Methanex Corp | 6.2281 | 1.1975 | 23.8 | 882.48 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.8615 | 0.4558 | 10.35 | 144.2 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.2417 | 0.4794 | 8.32 | 790 | |
| TXP | Touchstone Exploration Inc | 24.1551 | 1.7648 | 7.88 | 411.85 K | |
| MATR | Mattr Corp | 11.8058 | 0.7751 | 7.03 | 67.21 K | |
| HR-UN | H&R Real Estate Investment Trust | 4.034 | 0.2503 | 6.62 | 221.28 K | |
| BIR | Birchcliff Energy Ltd | 3.2713 | 0.1993 | 6.49 | 828.4 K | |
| BN-PC | Brookfield Corporation | 3.4689 | 0.1893 | 5.77 | 3.81 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.8714 | 0.2053 | 5.6 | 24.6 K | |
| EQB | EQB Inc | 4.3517 | 0.2222 | 5.38 | 22.4 K | |
| BCE-PZ | Bce Inc Pref Z | 6.1051 | 0.3016 | 5.2 | 1.34 K | |
| OCG | Outcrop Silver & Gold Corp | 4.20 | 0.20 | 5 | 5.78 K | |
| BBD-B | Bombardier Inc Series B | 78.617 | 3.6717 | 4.9 | 294.01 K | |
| LGD | Liberty Gold Corp | 11.56 | 0.52 | 4.71 | 68.93 K | |
| IGM | Igm Financial Inc | 13.3585 | 0.5808 | 4.55 | 149.29 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.6881 | 0.1603 | 4.54 | 123.8 K | |
| WCN | Waste Connections Inc | 10.7407 | 0.4613 | 4.49 | 106.1 K | |
| WTE | Westshore Terminals Investment Corp | 3.6939 | 0.1572 | 4.44 | 257.48 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.5779 | 0.2681 | 4.25 | 8.49 M | |
| PSI | Pason Systems Inc | 5.986 | 0.2321 | 4.03 | 57.11 K | |
| TECK-B | Teck Resources Limited | 4.1204 | 0.1573 | 3.97 | 8.43 M | |
| FTT | Finning Intl | 8.6161 | 0.3235 | 3.9 | 333.38 K | |
| X | TMX Group Ltd | 4.0377 | 0.1484 | 3.82 | 1.98 M | |
| AFN | Ag Growth International Inc | 9.3383 | 0.3419 | 3.8 | 128.6 K | |
| TCW | Trican Well | 3.8112 | 0.1379 | 3.75 | 314.88 K | |
| CIGI | Colliers International Group Inc | 7.5982 | 0.2741 | 3.74 | 56.65 K | |
| CCO | Cameco Corp | 16.8364 | 0.5772 | 3.55 | 3.2 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2057 | 0.1086 | 3.51 | 86.95 K | |
| BHC | Bausch Health Companies Inc | 13.111 | 0.4421 | 3.49 | 465.07 K | |
| BBD-A | Bombardier Inc | 90.50 | 3.00 | 3.43 | 50.35 K | |
| REI-UN | RioCan Real Estate Investment Trust | 5.2884 | 0.1699 | 3.32 | 946.89 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.8137 | 0.1499 | 3.21 | 6.5 K | |
| PBH | Premium Brands Holdings Corp | 3.8212 | 0.1151 | 3.11 | 52.77 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.2354 | 0.147 | 2.89 | 500 | |
| CSCI | Cosciens Biopharma Inc | 64800.00 | 1800.00 | 2.86 | 1 | |
| OVV | Ovintiv Inc | 101.917 | 2.7302 | 2.75 | 502.31 K | |
| L | Loblaw CO | 4.6009 | 0.1197 | 2.67 | 1.56 M | |
| TRI | Thomson Reuters Corp | 19.9991 | 0.50 | 2.56 | 1.21 M | |
| BTE | Baytex Energy Corp | 8.4996 | 0.2117 | 2.55 | 802.03 K | |
| RFA | RFA Financial Inc. | 12.4795 | 0.2958 | 2.43 | 94.55 K | |
| SGY | Surge Energy Inc | 7.3601 | 0.1682 | 2.34 | 59 | |
| POW | Power Corp of Canada Sv | 9.5114 | 0.2114 | 2.27 | 739.73 K | |
| FTS-PG | Fortis Inc Pref G | 8.9035 | 0.1974 | 2.27 | 4.62 K | |
| TD | Toronto-Dominion Bank | 10.2967 | 0.2252 | 2.24 | 5.46 M | |
| SU | Suncor Energy Inc | 15.4035 | 0.3311 | 2.2 | 5 M | |
| CJR-B | Corus Entertainment Inc | 5.8323 | 0.1184 | 2.07 | 84.3 K | |
| LB | Laurentian Bank | 12.4062 | 0.2464 | 2.03 | 67.9 K | |
| BNS | Bank of Nova Scotia | 13.7538 | 0.2603 | 1.93 | 3.11 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.841 | 0.1397 | 1.81 | 4.9 K | |
| CHR | Chorus Aviation Inc | 26.1922 | 0.4525 | 1.76 | 100.97 K | |
| CCL-B | CCL Industries Inc | 3.5774 | 0.0618 | 1.76 | 125.95 K | |
| BBD-PC | Bombardier Inc Pref C | 4.094 | 0.0679 | 1.69 | 2.1 K | |
| GWO | Great-West Lifeco Inc | 8.5296 | 0.1379 | 1.64 | 711.54 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.7247 | 0.0914 | 1.62 | 400 | |
| WPK | Winpak Ltd | 5.0888 | 0.0809 | 1.62 | 3.08 K | |
| BCE-PT | Bce Inc Pref T | 6.1564 | 0.0978 | 1.61 | 1.1 K | |
| MG | Magna International Inc | 5.6372 | 0.089 | 1.6 | 1.06 M | |
| D-UN | Dream Office Real Estate Investment Trust | 11.3868 | 0.1787 | 1.59 | 53.05 K | |
| BN | Brookfield Corporation | 3.4164 | 0.0532 | 1.58 | 2.18 M | |
| ELR | Eastern Platinum Ltd | 3.25 | 0.05 | 1.56 | 1.69 M | |
| CFP | Canfor Corp | 6.66 | 0.10 | 1.52 | 152.7 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.9281 | 0.0853 | 1.46 | 850 | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.3493 | 0.0613 | 1.43 | 4.1 K | |
| VLN | Velan Inc Sv | 9.2072 | 0.1268 | 1.4 | 4.5 K | |
| ARX | Arc Resources Ltd | 7.465 | 0.1011 | 1.37 | 998.5 K | |
| PPL | Pembina Pipeline Corp | 4.4746 | 0.0597 | 1.35 | 374.91 K | |
| EMA | Emera Incorporated | 9.7149 | 0.1287 | 1.34 | 102.86 K | |
| PBL | Pollard Banknote Ltd | 3.8053 | 0.0499 | 1.33 | 2 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.7046 | 0.0991 | 1.3 | 26.5 K | |
| FSY | Forsys Metals Corp | 6.47 | 0.08 | 1.25 | 788.17 K | |
| TAL | Petrotal Corp | 58.0663 | 0.7169 | 1.25 | 644 | |
| FTS | Fortis Inc | 12.6002 | 0.1513 | 1.22 | 464.31 K | |
| WN-PA | George Weston Prf | 7.6168 | 0.0899 | 1.19 | 5.05 K | |
| NDM | Northern Dynasty Minerals Ltd | 6.10 | 0.07 | 1.16 | 311 K | |
| CM | Canadian Imperial Bank of Commerce | 10.4478 | 0.1173 | 1.14 | 2.69 M | |
| ALS | Altius Minerals Corp | 4.4778 | 0.0501 | 1.13 | 25.91 K | |
| QBR-A | Quebecor Inc | 3.5957 | 0.0394 | 1.11 | 11.5 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.2464 | 0.0642 | 1.04 | 8.76 K | |
| ACO-X | ATCO Ltd | 11.1088 | 0.114 | 1.04 | 69.77 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.2547 | 0.0639 | 1.03 | 54.45 K | |
| ENB | Enbridge Inc | 9.0312 | 0.0893 | 1 | 876.06 K | |
| RY | Royal Bank of Canada | 16.3472 | 0.1593 | 0.98 | 3.85 M | |
| FM | First Quantum Minerals Ltd | 5.7886 | 0.056 | 0.98 | 2.67 M | |
| BBD-PD | Bombardier Inc Pref D | 3.8721 | 0.0374 | 0.98 | 700 | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.2336 | 0.0598 | 0.97 | 8.35 K | |
| BN-PN | Brookfield Corporation | 4.6493 | 0.0442 | 0.96 | 7.6 K | |
| GIL | Gildan Activewear Inc | 5.1184 | 0.0472 | 0.93 | 2.52 M | |
| CGO | Cogeco Inc Sv | 15.7887 | 0.1398 | 0.89 | 142 | |
| TA | Transalta Corp | 11.8614 | 0.1002 | 0.85 | 454.34 K | |
| PWF-PA | Power Financial Corp Pref A | 5.9195 | 0.0485 | 0.83 | 20.14 K | |
| ONEX | Onex Corp | 16.0829 | 0.1305 | 0.82 | 179.9 K | |
| OTEX | Open Text Corp | 8.4702 | 0.0672 | 0.8 | 838.8 K | |
| CLS | Celestica Inc Sv | 5.19 | 0.04 | 0.78 | 281.2 K | |
| RCH | Richelieu Hardware Ltd | 4.985 | 0.0378 | 0.76 | 30.97 K | |
| BNE | Bonterra Energy Corp | 8.58 | 0.065 | 0.76 | 6.38 K | |
| IFC | Intact Financial Corp | 19.6167 | 0.1486 | 0.76 | 370.9 K | |
| BCE-PI | BCE Inc Pref AI | 6.5543 | 0.0496 | 0.76 | 1.48 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 22.3393 | 50.86 B | 0.9119 | 4.26 | 726.4 K |
| GAMI | GAMCO Investors Inc | 13.5281 | 543.78 M | 0.069 | 0.51 | 154.13 K |
| FCCN | Spectral Cap Corp | 15750.00 | 501.6 M | 8325.00 | 112.12 | 139 |
| CELV | Preferred Commerce Inc | 103.40 | 8.15 M | 21.15 | 25.71 | 32 |
| ICBU | Imd Companies | 10.00 | 2.46 M | 2.50 | 33.33 | 2.52 M |
| VALV | Shengkai Innovations Inc | 3.50 | 1.72 M | 0.50 | 16.67 | 834 |
| FCGD | First Colombia Gold Corp | 200.00 | 978.13 K | 39.9999 | 25 | 7 |
| SEII | Sharing Economy International Inc | 2520.0024 | 586.43 K | 240.0002 | 10.53 | 13 |
| IGEN | IGEN Networks Corp | 200.00 | 323.46 K | 10.00 | 5.26 | 208 |
| GRLF | Green Leaf Innovations Inc | 3.75 | 117.23 K | 0.50 | 15.38 | 2.41 M |
| ESNC | EnSync Inc | 5.8245 | 6.81 K | 0.0745 | 1.3 | 4.13 K |
| CGIP | Celadon Group Inc | 8.3305 | 5.66 K | 0.058 | 0.7 | 87.28 K |
| STTO | SITO Mobile Ltd. | 27.30 | 5.13 K | 5.30 | 24.09 | 440 |
| CBKCQ | Christopher & Banks Corporation | 4.3405 | 3.86 K | 0.3208 | 7.98 | 114.39 K |
| SPOI | SPO Networks Inc | 100.00 | 1.24 K | 50.00 | 100 | 2 |
| CYRNQ | CYRNQ | 41.198 | 799 | 0.398 | 0.98 | 976 |
| PROT | Proteonomix Inc | 7.70 | 791 | 0.95 | 14.07 | 14.83 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.9744 | 785 | 0.2314 | 2.15 | 32.72 K |
| SPDC | Speed Commerce Inc | 6.40 | 603 | 0.16 | 2.56 | 7.89 K |
| PARD | Poniard Pharmaceuticals Inc | 99.20 | 149 | 9.20 | 10.22 | 1.13 K |
| FRTD | Fortitude Group Inc | 159.0909 | 31.8182 | 25 | 41.83 K | |
| ESINQ | ITT Educational Services Inc | 131.06 | 2.19 | 1.7 | 752.51 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATOM | Atomic Minerals Corp | 22.4999 | 8.9999 | 66.67 | 55 | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 1.69 K | |
| MN | Manganese X Energy Corp | 15.00 | 4.50 | 42.86 | 9 K | |
| SNV | Sonoro Energy Ltd | 32.00 | 8.00 | 33.33 | 100 | |
| NIM | Nicola Mining Inc | 4.60 | 1.00 | 27.78 | 1.35 K | |
| SIEN | Sienna Resources Inc. | 6.00 | 1.00 | 20 | 193.2 K | |
| INTR | Intrepid Metals Corp. | 96.00 | 16.00 | 20 | 13 | |
| FMN | Fidelity Minerals Corp | 22.50 | 3.75 | 20 | 3 | |
| WEB | Westbridge Energy Corporation | 95.0393 | 13.577 | 16.67 | 2 | |
| VVTM | VVT Med Inc. | 1168.2242 | 163.5513 | 16.28 | 8 | |
| REVX | Rev Exploration Corp. | 8.00 | 1.00 | 14.29 | 465 | |
| BRON | Bronco Resources Corp. | 18.00 | 2.00 | 12.5 | 75 | |
| AZR | Azarga Metals Corp | 120.00 | 12.50 | 11.63 | 49.74 K | |
| BQE | BQE Water Inc | 59.00 | 6.00 | 11.32 | 25.1 K | |
| ILI | Infinite Ore Corp | 4.00 | 0.40 | 11.11 | 1.79 K | |
| TRAN | Clean Energy Transition Inc. | 45.00 | 4.50 | 11.11 | 192 | |
| VLC | Velocity Minerals Ltd | 11.00 | 1.00 | 10 | 70 | |
| SSE | Silver Spruce Resources Inc | 19.50 | 1.50 | 8.33 | 315 | |
| ENA | Enablence Technologies Inc | 1272.00 | 96.00 | 8.16 | 44 | |
| AVCR | Avricore Health Inc | 8.20 | 0.60 | 7.89 | 3.17 K | |
| ALTA | Altamira Gold Corp | 4.50 | 0.30 | 7.14 | 2.92 K | |
| TIG | Triumph Gold Corp | 54.00 | 3.00 | 5.88 | 1.7 K | |
| SYH | Skyharbour Resources Ltd | 4.60 | 0.20 | 4.55 | 129.1 K | |
| SILV | Silver Valley Metals Corp. | 5.535 | 0.135 | 2.5 | 198.84 K | |
| FMM | Full Metal Minerals Ltd | 5.9754 | 0.0996 | 1.7 | 1.58 K | |
| SLG | PetroTal Corp | 10.7601 | 0.1328 | 1.25 | 64.4 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.0826 | 0.0905 | 0.82 | 575 |