Gainer Valuations for 12 February 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 12 February 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 22.6391 | 60.13 B | 0.1799 | 0.8 | 369.7 K | 8.37 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.6095 | 3.74 B | 0.112 | 2.49 | 42.8 K | 197.31 K |
| NHC | National Healthcare Corp | 29.0162 | 3.3 B | 1.0506 | 3.76 | 30 K | 870.49 K |
| TMP | Tompkinstrustco | 24.6265 | 1.44 B | 0.1469 | 0.6 | 57.09 K | 1.41 M |
| OBE | Obsidian Energy Ltd | 44.8809 | 640.19 M | 0.5367 | 1.21 | 401.84 K | 18.04 M |
| GORO | Gold Resource Corp | 3.9139 | 554.41 M | 0.4039 | 11.51 | 277.7 K | 1.09 M |
| GTE | Gran Tierra Energy Inc | 27.70 | 339.29 M | 0.20 | 0.73 | 93.16 K | 2.58 M |
| NAK | Northern Dynasty Minerals | 4.99 | 339.25 M | 0.09 | 1.84 | 168.31 K | 839.84 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.84 | 292.96 M | 0.21 | 5.79 | 199.03 K | 764.27 K |
| ACU | Acme United Corp | 5.3124 | 269.21 M | 0.0561 | 1.07 | 100 | 531.24 |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 138.32 M | 140.00 | 11.11 | 2 | 2.8 K |
| PLG | Platinum Group Metals Ltd | 183.01 | 136.84 M | 7.02 | 3.99 | 2.66 K | 486.44 K |
| OPHC | Optimumbank Hlds | 670.2667 | 113.17 M | 137.10 | 25.71 | 1 | 670.27 |
| STXS | Stereotaxis Inc | 27.4025 | 85.17 M | 0.3754 | 1.39 | 11.09 K | 303.92 K |
| CEV | Eaton Vance California Muni Income Trust | 4.1984 | 74.34 M | 0.0403 | 0.97 | 5.4 K | 22.67 K |
| IBIO | Ibio Inc | 850.00 | 48.92 M | 50.00 | 6.25 | 5 | 4.25 K |
| PAAI | Paradium AI, Inc. | 6.60 | 28.99 M | 0.44 | 7.14 | 9.54 K | 63 K |
| REED | Reed's, Inc. | 360.1973 | 24.07 M | 2.8815 | 0.81 | 11 | 3.96 K |
| MXC | Mexco Energy Corp | 9.0417 | 23.15 M | 0.0969 | 1.08 | 17.9 K | 161.85 K |
| UUU | Universal Security Instruments | 3.1155 | 16.02 M | 0.2021 | 6.94 | 1.8 K | 5.61 K |
| TOVX | Theriva Biologics Inc | 1750.00 | 7.34 M | 87.50 | 5.26 | 1 | 1.75 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.0108 | 3.67 T | 0.1242 | 1.4 | 221.79 M | 2 B |
| GOOG | Alphabet Inc Class C | 8.9688 | 3.63 T | 0.1238 | 1.4 | 222.84 M | 2 B |
| MU | Micron Technology | 3.8426 | 903.37 B | 0.0585 | 1.55 | 26.15 M | 100.47 M |
| COST | Costco Wholesale | 31.0797 | 483.99 B | 0.547 | 1.79 | 6.57 M | 204.29 M |
| TXN | Texas Instruments | 10.5051 | 285.68 B | 0.1025 | 0.99 | 23.17 M | 243.4 M |
| AMGN | Amgen Inc | 39.5093 | 252.64 B | 0.2705 | 0.69 | 8.71 M | 344.01 M |
| LIN | Linde Plc | 49.4063 | 239.87 B | 0.5466 | 1.12 | 3.62 M | 179.08 M |
| GILD | Gilead Sciences Inc | 17.4434 | 208.31 B | 0.1865 | 1.08 | 14.05 M | 245.02 M |
| KLAC | K L A-Tencor Corp | 10.8373 | 204.96 B | 0.1269 | 1.18 | 4.91 M | 53.2 M |
| ADI | Analog Devices | 14.084 | 198.33 B | 0.1533 | 1.1 | 7.06 M | 99.47 M |
| PEP | Pepsico Inc | 30.9389 | 193.86 B | 0.827 | 2.75 | 10.42 M | 322.5 M |
| QCOM | Qualcomm Inc | 23.2167 | 189.54 B | 0.6075 | 2.69 | 26.07 M | 605.38 M |
| ISRG | Intuitive Surg Inc | 12.47 | 155.4 B | 0.4522 | 3.76 | 10.61 M | 132.3 M |
| MRVL | Marvell Technology Inc | 6.7548 | 147.97 B | 0.0852 | 1.28 | 18.2 M | 122.97 M |
| IBKR | Interactive Brokers | 3.8071 | 138.57 B | 0.0847 | 2.28 | 1.81 M | 6.9 M |
| VRTX | Vertex Pharmaceutic | 33.29 | 137.57 B | 1.41 | 4.42 | 1.72 M | 57.28 M |
| SBUX | Starbucks Corporation | 4.0709 | 122.29 B | 0.076 | 1.9 | 23.93 M | 97.4 M |
| WDC | Western Digital Cp | 10.2656 | 116.49 B | 0.2344 | 2.34 | 7.05 M | 72.39 M |
| CME | CME Group Inc | 19.7163 | 112.93 B | 0.7945 | 4.2 | 7.64 M | 150.72 M |
| MAR | Marriot International | 12.5699 | 109.35 B | 0.4634 | 3.83 | 15.07 M | 189.45 M |
| REGN | Regeneron Pharmaceuticals | 18.2765 | 98.4 B | 0.3079 | 1.71 | 525.7 K | 9.61 M |
| ADBE | Adobe Systems Inc | 21.22 | 92.84 B | 0.91 | 4.48 | 12.83 M | 272.27 M |
| CDNS | Cadence Design Systems, Inc. | 4.35 | 91.46 B | 0.05 | 1.16 | 2.37 M | 10.33 M |
| SNPS | Synopsys Inc | 19.56 | 88.67 B | 0.22 | 1.14 | 1.22 M | 23.81 M |
| CMCSA | Comcast Corporation | 4.3909 | 88.06 B | 0.0669 | 1.55 | 51.46 M | 225.96 M |
| MDLZ | Mondelez Intl Inc | 16.4757 | 84.25 B | 0.2329 | 1.43 | 18.13 M | 298.77 M |
| ROST | Ross Stores Inc | 6.6632 | 76.1 B | 0.1112 | 1.7 | 7.37 M | 49.13 M |
| MPWR | Monolithic Power Sys | 11.0476 | 70.59 B | 0.0854 | 0.78 | 435.5 K | 4.81 M |
| NDAQ | Nasdaq Inc | 5.7811 | 60.73 B | 0.0419 | 0.73 | 10.16 M | 58.74 M |
| GRMN | Garmin Ltd | 10.0533 | 55.15 B | 0.3987 | 4.13 | 1.93 M | 19.42 M |
| IDXX | Idexx Laboratories | 17.295 | 54.99 B | 0.295 | 1.74 | 925.11 K | 16 M |
| ADSK | Autodesk Inc | 17.55 | 54.23 B | 0.10 | 0.57 | 3.21 M | 56.28 M |
| MSTR | Strategy | 4.018 | 48.43 B | 0.02 | 0.5 | 1.03 M | 4.15 M |
| COHR | Coherent Inc | 9.5686 | 45.71 B | 0.1365 | 1.45 | 415.2 K | 3.97 M |
| TTWO | Take-Two Interactive Software | 7.43 | 42.44 B | 0.10 | 1.36 | 474.11 K | 3.52 M |
| BIIB | Biogen Inc | 52.61 | 37.03 B | 1.57 | 3.08 | 2.46 M | 129.43 M |
| NTAP | Netapp Inc | 12.0392 | 36.55 B | 0.8809 | 7.89 | 31.46 M | 378.72 M |
| UAL | United Airlines Holdings Inc | 7.87 | 36.14 B | 0.34 | 4.52 | 5.89 M | 46.39 M |
| ACGL | Arch Capital Grp Ltd | 6.6605 | 35.56 B | 0.2705 | 4.23 | 6.67 M | 44.4 M |
| ODFL | Old Dominion Freight Line Inc | 3.6868 | 35.37 B | 0.0667 | 1.84 | 5.6 M | 20.64 M |
| ERIC | Ericsson ADR | 4.812 | 34.38 B | 0.1032 | 2.19 | 14.26 M | 68.61 M |
| STLD | Steel Dynamics Inc | 8.5525 | 33.72 B | 0.2096 | 2.51 | 7.33 M | 62.66 M |
| MCHP | Microchip Technology | 6.1853 | 33.71 B | 0.1535 | 2.54 | 16.81 M | 103.95 M |
| FISV | Fiserv Inc | 8.4754 | 32.72 B | 0.0455 | 0.54 | 5.61 M | 47.54 M |
| ILMN | Illumina Inc | 34.5331 | 31.68 B | 0.6323 | 1.87 | 2.13 M | 73.62 M |
| WTW | Weight Watchers International, Inc | 47.9811 | 30.32 B | 6.5555 | 15.82 | 1.99 M | 95.51 M |
| CINF | Cincinnati Financial | 12.7942 | 29.21 B | 0.082 | 0.65 | 1.9 M | 24.29 M |
| CTSH | Cognizant Tech Sol | 9.1559 | 28.5 B | 0.4102 | 4.69 | 28.53 M | 261.2 M |
| TCOM | Trip.com Group Ltd ADR | 4.9559 | 27.21 B | 0.0274 | 0.56 | 3.32 M | 16.47 M |
| DLTR | Dollar Tree Inc | 11.5633 | 26.51 B | 0.1366 | 1.2 | 6.63 M | 76.7 M |
| INSM | Insmed Inc | 6.80 | 25.9 B | 2.40 | 54.55 | 4.88 M | 33.21 M |
| FCNCA | First Citizens Bancs | 127.7527 | 25.76 B | 3.733 | 3.01 | 27.5 K | 3.51 M |
| UTHR | United Therapeutic | 35.805 | 25.27 B | 0.78 | 2.23 | 1.07 M | 38.37 M |
| INCY | Incyte Corp | 3.43 | 24.81 B | 0.05 | 1.48 | 534.43 K | 1.83 M |
| PFG | Principal Financial Group Inc | 6.8914 | 23.99 B | 0.2175 | 3.26 | 6.58 M | 45.37 M |
| VTRS | Viatris Inc | 9.6691 | 23.74 B | 0.0891 | 0.93 | 5.84 M | 56.42 M |
| PTC | Ptc Inc | 10.08 | 21.32 B | 0.17 | 1.72 | 1.36 M | 13.68 M |
| SWKS | Skyworks Solutions | 5.0614 | 21.17 B | 0.3395 | 7.19 | 4.07 M | 20.62 M |
| ALNY | Alnylam Pharmaceuticals | 22.59 | 20.98 B | 0.43 | 1.94 | 357.9 K | 8.08 M |
| WWD | Woodward Inc | 16.9949 | 19.6 B | 0.0973 | 0.58 | 515.11 K | 8.75 M |
| PAA | Plains All American Pipeline LP | 5.9744 | 17.15 B | 0.3382 | 6 | 1.75 M | 10.44 M |
| NBIX | Neurocrine Bioscienc | 3.79 | 17.15 B | 0.15 | 4.12 | 63.02 K | 238.86 K |
| NWS | News Cp Cl B | 6.3563 | 15.69 B | 0.0439 | 0.7 | 10.39 M | 66.04 M |
| CHRW | C.H. Robinson Ww | 32.2596 | 15.58 B | 0.2584 | 0.81 | 2.66 M | 85.88 M |
| ICLR | Icon Plc | 23.74 | 15.02 B | 0.32 | 1.37 | 360.85 K | 8.57 M |
| PNFP | Pinnacle Finl Ptnrs | 21.7008 | 15.01 B | 0.3499 | 1.64 | 304.23 K | 6.6 M |
| MKSI | Mks Instruments Inc | 12.8563 | 14.98 B | 0.7051 | 5.8 | 434.4 K | 5.58 M |
| MANH | Manhattan Assoc | 3.8275 | 14.89 B | 0.0325 | 0.86 | 1.14 M | 4.35 M |
| LOGI | Logitech Int S.A. | 6.8341 | 14.27 B | 0.1525 | 2.28 | 1.06 M | 7.27 M |
| COKE | Coca Cola Bot Cons | 4.0293 | 13.78 B | 0.1168 | 2.99 | 119.23 K | 480.41 K |
| TRMB | Trimble Navigation | 7.42 | 12.8 B | 0.095 | 1.3 | 2.04 M | 15.11 M |
| AKAM | Akamai Technologies | 17.84 | 12.44 B | 0.58 | 3.36 | 5.98 M | 106.74 M |
| JKHY | Jack Henry & Assoc | 13.7513 | 12.34 B | 0.1036 | 0.76 | 857.1 K | 11.79 M |
| TXRH | Texas Roadhouse Inc | 6.3978 | 12.21 B | 0.2851 | 4.66 | 1.23 M | 7.9 M |
| COO | Cooper Companies | 5.3543 | 11.83 B | 0.1786 | 3.45 | 3.43 M | 18.35 M |
| FDS | FactSet Research Systems Inc | 35.1272 | 11.7 B | 0.5838 | 1.69 | 435.26 K | 15.29 M |
| TECH | Bio-Techne Cp | 11.6757 | 11.44 B | 0.1952 | 1.7 | 1.11 M | 12.93 M |
| HALO | Halozyme Therapeutic | 5.97 | 11.43 B | 0.15 | 2.58 | 128.84 K | 769.19 K |
| SMTC | Semtech Corp | 12.41 | 11.15 B | 0.17 | 1.39 | 779.37 K | 9.67 M |
| PODD | Insulet Corp | 8.96 | 10.36 B | 0.41 | 4.8 | 107.04 K | 959.06 K |
| UMBF | Ump Financial Corp | 31.6953 | 10.14 B | 0.2068 | 0.66 | 184.7 K | 5.85 M |
| TTEK | Tetra Tech Inc | 4.4511 | 10.1 B | 0.1382 | 3.2 | 3.12 M | 13.88 M |
| LFUS | Littelfuse Inc | 12.3031 | 10.08 B | 0.2724 | 2.26 | 88.71 K | 1.09 M |
| VSAT | Viasat Inc | 20.12 | 9.81 B | 1.07 | 5.62 | 301.98 K | 6.08 M |
| HSIC | Henry Schein Inc | 14.9688 | 9.52 B | 0.1568 | 1.06 | 1.96 M | 29.39 M |
| MTCH | Match Group Inc | 3.9861 | 9.51 B | 0.2033 | 5.37 | 13.66 M | 54.45 M |
| BRKR | Bruker Corp | 4.7938 | 9.19 B | 0.1054 | 2.25 | 683.3 K | 3.28 M |
| RMBS | Rambus Inc | 7.49 | 9.1 B | 0.24 | 3.31 | 3.27 M | 24.49 M |
| SAIA | Saia Inc | 7.4867 | 8.83 B | 0.1267 | 1.72 | 136.5 K | 1.02 M |
| AAL | American Airlines Group | 4.4592 | 8.82 B | 0.1414 | 3.27 | 6.93 M | 30.92 M |
| COLB | Columbia Banking Sys | 4.5696 | 8.65 B | 0.1489 | 3.37 | 109.6 K | 500.83 K |
| WYNN | Wynn Resorts Ltd | 16.004 | 8.55 B | 0.1798 | 1.14 | 2.88 M | 46.15 M |
| ALKS | Alkermes Plc | 11.73 | 7.89 B | 0.41 | 3.62 | 849.5 K | 9.96 M |
| CYTK | Cytokinetics | 12.42 | 7.82 B | 0.42 | 3.5 | 55.63 K | 690.89 K |
| IDCC | Interdigital Inc | 24.7056 | 7.61 B | 0.6632 | 2.76 | 545.11 K | 13.47 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.25 | 7.56 B | 0.08 | 1.55 | 318.47 K | 1.67 M |
| SLAB | Silicon Labs Inc | 24.45 | 7.41 B | 0.70 | 2.95 | 1.05 M | 25.64 M |
| IESC | Ies Holdings | 8.33 | 7.39 B | 0.33 | 4.12 | 18.52 K | 154.31 K |
| URBN | Urban Outfitters Inc | 17.06 | 7.26 B | 0.52 | 3.14 | 5.4 M | 92.14 M |
| FORM | Formfactor Inc | 15.59 | 7.24 B | 0.12 | 0.78 | 399.38 K | 6.23 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.34 | 2.1 T | 0.0509 | 0.96 | 22.27 M | 118.93 M |
| V | Visa Inc | 12.4861 | 785.56 B | 0.3188 | 2.62 | 34.84 M | 435 M |
| XOM | Exxon Mobil Corporation | 43.7812 | 692.57 B | 0.3725 | 0.86 | 42.86 M | 1.88 B |
| JNJ | Johnson & Johnson | 34.7498 | 682.52 B | 0.2707 | 0.79 | 14.42 M | 501.25 M |
| KO | Coca-Cola Company | 13.0223 | 419.18 B | 0.9153 | 7.56 | 61.23 M | 797.31 M |
| UNH | Unitedhealth Group Inc | 22.9673 | 363.01 B | 0.7246 | 3.26 | 16.37 M | 376.02 M |
| HSBC | HSBC Holdings Plc ADR | 16.2178 | 304.63 B | 0.1558 | 0.97 | 3.63 M | 58.86 M |
| NVS | Novartis Ag ADR | 19.7706 | 302.65 B | 0.4319 | 2.23 | 1.75 M | 34.58 M |
| SHEL | Royal Dutch Shell Plc ADR | 50.29 | 279.28 B | 0.66 | 1.33 | 2.63 M | 132.48 M |
| GS | Goldman Sachs Group | 70.8877 | 263.51 B | 0.6453 | 0.92 | 22.92 M | 1.62 B |
| TMO | Thermo Fisher Scientific Inc | 36.9067 | 259.15 B | 0.3879 | 1.06 | 3.9 M | 143.82 M |
| DIS | Walt Disney Company | 15.8414 | 204.15 B | 0.2776 | 1.78 | 20.37 M | 322.64 M |
| TTE | Totalenergies Se ADR | 11.7095 | 196.61 B | 0.2365 | 2.06 | 3.37 M | 39.52 M |
| APH | Amphenol Corp | 3.0942 | 196.6 B | 0.0568 | 1.87 | 11.43 M | 35.35 M |
| ABT | Abbott Laboratories | 18.2859 | 185.75 B | 0.1401 | 0.77 | 14.07 M | 257.29 M |
| NVO | Novo Nordisk A/S ADR | 8.3997 | 179.24 B | 0.2155 | 2.63 | 224.45 K | 1.89 M |
| COP | ConocoPhillips | 19.3239 | 168.26 B | 0.1004 | 0.52 | 18.74 M | 362.06 M |
| PFE | Pfizer Inc | 6.7925 | 164.33 B | 0.1252 | 1.88 | 68.72 M | 466.78 M |
| SCHW | The Charles Schwab Corp | 10.7439 | 158.61 B | 0.2086 | 1.98 | 18.16 M | 195.13 M |
| TJX | TJX Companies | 4.3805 | 149.57 B | 0.022 | 0.5 | 21.41 M | 93.79 M |
| SCCO | Southern Copper Corp | 7.6896 | 143.53 B | 0.2288 | 3.07 | 6.37 M | 48.98 M |
| CB | Chubb Ltd | 27.1478 | 142.04 B | 0.5822 | 2.19 | 2.31 M | 62.77 M |
| PGR | Progressive Corp | 7.5623 | 136.43 B | 0.2014 | 2.74 | 7.76 M | 58.7 M |
| MDT | Medtronic Inc | 21.4786 | 129.18 B | 0.1965 | 0.92 | 10.03 M | 215.38 M |
| LOW | Lowe's Companies | 13.5928 | 127.62 B | 0.1908 | 1.42 | 17.33 M | 235.56 M |
| PLD | Prologis Inc | 9.0697 | 124.99 B | 0.0626 | 0.7 | 4.12 M | 37.34 M |
| MCK | Mckesson Corp | 40.0214 | 124.35 B | 0.2447 | 0.62 | 2.32 M | 92.87 M |
| BMO | Bank of Montreal | 11.4853 | 120.2 B | 0.0799 | 0.7 | 1.23 M | 14.08 M |
| SYK | Stryker Corp | 35.0195 | 118.92 B | 0.7715 | 2.25 | 3.11 M | 108.81 M |
| BP | BP Plc ADR | 17.2845 | 118.02 B | 0.2768 | 1.63 | 6.94 M | 120.03 M |
| NEM | Newmont Mining Corp | 29.8582 | 117.05 B | 0.2794 | 0.94 | 9.44 M | 281.88 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.9914 | 116.64 B | 0.0593 | 0.86 | 28.68 M | 200.52 M |
| CVS | CVS Corp | 18.7102 | 114.88 B | 0.2799 | 1.52 | 8.11 M | 151.7 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.527 | 108.38 B | 0.1624 | 1.43 | 11.5 M | 132.55 M |
| VLO | Valero Energy Corp | 13.702 | 104.57 B | 0.554 | 4.21 | 20.08 M | 275.08 M |
| GLW | Corning Inc | 7.5842 | 102.94 B | 0.1269 | 1.7 | 15.78 M | 119.69 M |
| WM | Waste Management | 18.6673 | 97.07 B | 0.5167 | 2.85 | 7.12 M | 132.93 M |
| FCX | Freeport-Mcmoran Inc | 10.5448 | 86.81 B | 0.5308 | 5.3 | 51.12 M | 539.1 M |
| TRV | The Travelers Companies Inc | 27.8414 | 82.61 B | 0.5203 | 1.9 | 6.37 M | 177.32 M |
| EPD | Enterprise Products Partners LP | 3.8024 | 80.66 B | 0.079 | 2.12 | 1.74 M | 6.6 M |
| CI | Cigna Corp | 19.3825 | 78.29 B | 0.3157 | 1.66 | 4.64 M | 89.97 M |
| NOC | Northrop Grumman Corp | 29.0364 | 78.01 B | 0.8143 | 2.89 | 3.87 M | 112.41 M |
| CL | Colgate-Palmolive Company | 21.0418 | 77.82 B | 0.1363 | 0.65 | 4.38 M | 92.15 M |
| RSG | Republic Services | 16.8583 | 77.07 B | 0.5484 | 3.36 | 4.79 M | 80.71 M |
| AJG | Arthur J. Gallagher & Company | 11.5518 | 71.1 B | 0.2204 | 1.95 | 1.95 M | 22.58 M |
| AON | AON Plc | 34.4809 | 70.74 B | 0.4503 | 1.32 | 3.55 M | 122.42 M |
| URI | United Rentals | 5.3655 | 70.53 B | 0.1162 | 2.21 | 859.5 K | 4.61 M |
| APD | Air Products and Chemicals | 39.7335 | 70.41 B | 1.6613 | 4.36 | 3.32 M | 132.08 M |
| GWW | W.W. Grainger | 55.8134 | 70.34 B | 1.7032 | 3.15 | 2.26 M | 125.86 M |
| DB | Deutsche Bank Ag | 17.1993 | 67.95 B | 0.48 | 2.87 | 2.16 M | 37.16 M |
| TDG | Transdigm Group Inc | 14.1646 | 67.29 B | 0.2819 | 2.03 | 413.1 K | 5.85 M |
| CAH | Cardinal Health | 17.8887 | 64.41 B | 0.2003 | 1.13 | 1.93 M | 34.55 M |
| MET | Metlife Inc | 18.7398 | 64.29 B | 0.1535 | 0.83 | 8.17 M | 153.06 M |
| CRH | CRH Plc ADR | 13.5333 | 62.48 B | 0.0889 | 0.66 | 86.9 K | 1.18 M |
| NWG | Natwest Group Plc ADR | 4.2091 | 62.06 B | 0.1325 | 3.25 | 457.97 K | 1.93 M |
| EW | Edwards Lifesciences Corp | 5.1742 | 60.84 B | 0.0334 | 0.65 | 4.98 M | 25.75 M |
| NUE | Nucor Corp | 27.6109 | 59.16 B | 0.559 | 2.07 | 6.26 M | 172.82 M |
| BDX | Becton Dickinson and Company | 40.5434 | 58.76 B | 0.2162 | 0.54 | 2.02 M | 81.81 M |
| DAL | Delta Air Lines Inc | 6.0066 | 56.94 B | 0.4309 | 7.73 | 9.56 M | 57.45 M |
| O | Realty Income Corp | 7.9902 | 56.52 B | 0.2023 | 2.6 | 3.05 M | 24.35 M |
| OKE | Oneok Inc | 5.814 | 56.02 B | 0.0645 | 1.12 | 1.94 M | 11.26 M |
| HUM | Humana Inc | 38.3722 | 53.28 B | 0.3842 | 1.01 | 2.25 M | 86.33 M |
| AZO | Autozone | 139.76 | 52.34 B | 0.90 | 0.65 | 1.14 M | 158.99 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 35.4313 | 50.93 B | 0.6215 | 1.79 | 7.16 M | 253.54 M |
| A | Agilent Technologies | 11.7911 | 48.78 B | 0.1646 | 1.42 | 6.19 M | 73.01 M |
| MSCI | MSCI Inc | 15.539 | 47.36 B | 0.369 | 2.43 | 373 K | 5.8 M |
| WAT | Waters Corp | 40.11 | 45.38 B | 0.97 | 2.48 | 1.26 M | 50.73 M |
| ROK | Rockwell Automation Inc | 17.1147 | 44.98 B | 0.2037 | 1.2 | 3.79 M | 64.9 M |
| AMP | Ameriprise Financial Services | 14.6004 | 44.58 B | 0.0907 | 0.63 | 3.31 M | 48.3 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 18.3716 | 44.53 B | 0.1594 | 0.88 | 1.01 M | 18.49 M |
| HMC | Honda Motor Company ADR | 13.1946 | 43.51 B | 0.2051 | 1.58 | 1.62 M | 21.43 M |
| YUM | Yum! Brands | 17.9155 | 42.86 B | 0.31 | 1.76 | 7.04 M | 126.17 M |
| PRU | Prudential Financial Inc | 14.1535 | 41.99 B | 0.4549 | 3.32 | 8.98 M | 127.03 M |
| CIEN | Ciena Corp | 6.35 | 41.69 B | 0.05 | 0.79 | 1.67 M | 10.59 M |
| EL | Estee Lauder Companies | 11.1089 | 40.04 B | 0.2232 | 2.05 | 3.94 M | 43.77 M |
| SYY | Sysco Corp | 14.2777 | 37.53 B | 0.1025 | 0.72 | 3.27 M | 46.67 M |
| MLM | Martin Marietta Materials | 67.2909 | 36.79 B | 1.5863 | 2.41 | 998.1 K | 67.16 M |
| TKO | Tko Group Holdings Inc Cl A | 5.3008 | 36.6 B | 0.0286 | 0.54 | 263.1 K | 1.39 M |
| VMC | Vulcan Materials Company | 39.452 | 35.96 B | 2.1027 | 5.63 | 2.49 M | 98.39 M |
| HSY | Hershey Foods Corp | 24.0219 | 34.83 B | 0.3813 | 1.61 | 1.8 M | 43.27 M |
| CNC | Centene Corp | 5.5675 | 34.79 B | 0.1125 | 2.06 | 3.27 M | 18.18 M |
| MTD | Mettler-Toledo International | 62.47 | 34.43 B | 1.80 | 2.97 | 579.11 K | 36.18 M |
| ADM | Archer Daniels Midland | 18.0448 | 33.78 B | 0.3477 | 1.96 | 7.18 M | 129.61 M |
| RMD | Resmed Inc | 17.6349 | 33.6 B | 0.2446 | 1.41 | 1.06 M | 18.76 M |
| EQT | Eqt Corp | 16.6229 | 32.75 B | 0.1156 | 0.7 | 1.17 M | 19.43 M |
| MTB | M&T Bank Corp | 22.9341 | 31.58 B | 0.2676 | 1.18 | 3.14 M | 72.12 M |
| EC | Ecopetrol S.A. ADR | 4.4307 | 31.5 B | 0.0264 | 0.6 | 49.4 K | 218.88 K |
| LH | Laboratory Corp of America Holdings | 51.0964 | 30.23 B | 2.1856 | 4.47 | 2.69 M | 137.32 M |
| TDY | Teledyne Technologies Inc | 27.09 | 30.02 B | 0.18 | 0.67 | 363.9 K | 9.86 M |
| ATO | Atmos Energy Corp | 15.1545 | 29.73 B | 0.0955 | 0.63 | 510.2 K | 7.73 M |
| BAP | Credicorp Ltd | 25.453 | 29.02 B | 0.4855 | 1.94 | 498.51 K | 12.69 M |
| WRB | W.R. Berkley Corp | 4.9874 | 28.66 B | 0.0989 | 2.02 | 11.17 M | 55.7 M |
| WST | West Pharmaceutical Services | 15.1726 | 28.65 B | 0.2059 | 1.38 | 413.8 K | 6.28 M |
| ES | Eversource Energy | 13.1289 | 26.8 B | 0.1806 | 1.39 | 2 M | 26.32 M |
| TPR | Tapestry Inc | 9.2239 | 26.06 B | 0.0581 | 0.63 | 6.03 M | 55.59 M |
| ATI | Allegheny Technologies Inc | 20.7699 | 25.83 B | 0.4852 | 2.39 | 2.37 M | 49.13 M |
| DRI | Darden Restaurants | 15.3267 | 25.79 B | 0.5708 | 3.87 | 5.79 M | 88.75 M |
| FTI | Technipfmc Plc | 9.781 | 25.24 B | 0.1939 | 2.02 | 1.82 M | 17.82 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 20.9072 | 24.95 B | 0.3897 | 1.9 | 116.6 K | 2.44 M |
| STE | Steris Corp | 20.5485 | 24.71 B | 0.1345 | 0.66 | 506.6 K | 10.41 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 64.00 | 24.00 | 60 | 2.07 K | 132.48 K | |
| SKE | Skeena Resources Ltd | 12.00 | 2.00 | 20 | 380 | 4.56 K | |
| USA | Americas Silver Corp | 11.70 | 1.50 | 14.71 | 28.04 K | 328.07 K | |
| ESM | Euro Sun Mining Inc | 3.7236 | 0.4541 | 13.89 | 21.2 K | 78.93 K | |
| LUG | Lundin Gold Inc | 3.9144 | 0.3404 | 9.52 | 3.6 K | 14.09 K | |
| PTM | Platinum Group Metals Ltd | 229.00 | 16.00 | 7.51 | 1.56 K | 357.47 K | |
| CTC | Canadian Tire Corp Ltd | 40.0842 | 2.5375 | 6.76 | 660 | 26.46 K | |
| IMP | Intermap Tech Corp | 21.30 | 1.30 | 6.5 | 1.68 K | 35.78 K | |
| TRX | Trx Gold Corporation | 4.68 | 0.28 | 6.36 | 51.35 K | 240.33 K | |
| CTC-A | Canadian Tire Corporation Limited | 26.0061 | 1.3687 | 5.56 | 483 K | 12.56 M | |
| BB | Blackberry Ltd | 63.05 | 3.05 | 5.08 | 2.55 M | 160.6 M | |
| FM | First Quantum Minerals Ltd | 5.3871 | 0.2464 | 4.79 | 1.96 M | 10.58 M | |
| CGO | Cogeco Inc Sv | 15.4909 | 0.6928 | 4.68 | 1.54 K | 23.86 K | |
| AIM | Aimia Inc | 8.7583 | 0.3883 | 4.64 | 4.03 M | 35.27 M | |
| T | Telus Corp | 3.7612 | 0.1653 | 4.6 | 4.32 M | 16.25 M | |
| PSI | Pason Systems Inc | 6.0282 | 0.2532 | 4.38 | 36.38 K | 219.29 K | |
| NA | National Bank of Canada | 9.0804 | 0.373 | 4.28 | 2.04 M | 18.48 M | |
| MX | Methanex Corp | 6.014 | 0.2408 | 4.17 | 331.55 K | 1.99 M | |
| EFR | Energy Fuels Inc | 14.00 | 0.50 | 3.7 | 1.04 K | 14.62 K | |
| BBD-B | Bombardier Inc Series B | 76.2412 | 2.5918 | 3.52 | 213.51 K | 16.28 M | |
| RCI-B | Rogers Communications Inc | 18.3887 | 0.6042 | 3.4 | 1.36 M | 25.08 M | |
| LGD | Liberty Gold Corp | 12.08 | 0.36 | 3.07 | 66.24 K | 800.23 K | |
| ELEF | Silver Elephant Mining Corp | 11.2454 | 0.3308 | 3.03 | 150 | 1.69 K | |
| PBL | Pollard Banknote Ltd | 4.1172 | 0.1185 | 2.96 | 3 K | 12.35 K | |
| SII | Sprott Inc | 22.9268 | 0.6598 | 2.96 | 430 | 9.86 K | |
| VNP | 5N Plus Inc | 6.28 | 0.18 | 2.95 | 109.7 K | 688.92 K | |
| CHR | Chorus Aviation Inc | 26.2488 | 0.7354 | 2.88 | 194.21 K | 5.1 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.091 | 0.0825 | 2.74 | 117.53 K | 363.29 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.0389 | 0.2648 | 2.71 | 201.72 K | 2.03 M | |
| LB | Laurentian Bank | 12.2065 | 0.3059 | 2.57 | 65.06 K | 794.13 K | |
| WN | George Weston Limited | 15.5273 | 0.3822 | 2.52 | 390.44 K | 6.06 M | |
| CYB | Cymbria Corp Cl A | 11.07 | 0.27 | 2.5 | 14.03 K | 155.3 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.3977 | 0.0818 | 2.47 | 9.49 K | 32.24 K | |
| ACO-X | ATCO Ltd | 10.9802 | 0.2631 | 2.45 | 62.33 K | 684.35 K | |
| MRC | Morguard Corp | 16.3525 | 0.3644 | 2.28 | 2.76 K | 45.18 K | |
| ELD | Eldorado Gold | 51.8729 | 1.1058 | 2.18 | 3.41 M | 176.72 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 5.3896 | 0.1037 | 1.96 | 21.6 K | 116.42 K | |
| MG | Magna International Inc | 5.5749 | 0.1039 | 1.9 | 1.02 M | 5.69 M | |
| BCE | BCE Inc | 9.7045 | 0.1757 | 1.84 | 2.76 M | 26.81 M | |
| RCI-A | Rogers Communications Inc | 20.258 | 0.3639 | 1.83 | 100 | 2.03 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.6804 | 0.2584 | 1.79 | 226.95 K | 3.33 M | |
| BCE-PB | BCE Inc Pref AB | 6.1477 | 0.1056 | 1.75 | 1 K | 6.15 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5962 | 0.0616 | 1.74 | 29.9 K | 107.53 K | |
| FTS-PG | Fortis Inc Pref G | 9.0584 | 0.1549 | 1.74 | 6.92 K | 62.73 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.6392 | 0.1113 | 1.7 | 2.44 K | 16.22 K | |
| EMA | Emera Incorporated | 9.7593 | 0.1553 | 1.62 | 122 K | 1.19 M | |
| PPL | Pembina Pipeline Corp | 4.4243 | 0.0691 | 1.59 | 114.41 K | 506.2 K | |
| OLY | Olympia Financial Group Inc | 8.131 | 0.1213 | 1.51 | 800 | 6.5 K | |
| GTE | Gran Tierra Energy Inc | 34.70 | 0.50 | 1.46 | 40.47 K | 1.4 M | |
| BNS | Bank of Nova Scotia | 13.2155 | 0.1898 | 1.46 | 3.47 M | 45.91 M | |
| TPX-B | Molson Coors Canada Inc | 32.0352 | 0.4512 | 1.43 | 897 | 28.74 K | |
| CGX | Cineplex Inc | 8.1115 | 0.1104 | 1.38 | 142.22 K | 1.15 M | |
| MTY | Mty Food Group Inc | 6.0034 | 0.0801 | 1.35 | 3.52 K | 21.16 K | |
| TPX-A | Molson Coors Canada Inc | 35.8292 | 0.4632 | 1.31 | 400 | 14.33 K | |
| IAG | IA Financial Corp Inc | 11.3224 | 0.1461 | 1.31 | 270.3 K | 3.06 M | |
| RY | Royal Bank of Canada | 15.7924 | 0.2004 | 1.29 | 5.65 M | 89.24 M | |
| ABX | Barrick Mining Corp | 35.426 | 0.4453 | 1.27 | 3.91 M | 138.68 M | |
| TRP | TC Energy Corp | 13.3249 | 0.1586 | 1.2 | 1.52 M | 20.21 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.2193 | 0.0373 | 1.17 | 95.3 K | 306.79 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.348 | 0.0387 | 1.17 | 7.5 K | 25.11 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.5245 | 0.0738 | 1.14 | 9.48 K | 61.83 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.1114 | 0.0346 | 1.12 | 1.5 K | 4.67 K | |
| ATRL | Atkinsrealis Group Inc | 29.0042 | 0.3223 | 1.12 | 603.84 K | 17.51 M | |
| LNF | Leons Furniture | 4.728 | 0.0519 | 1.11 | 3.69 K | 17.42 K | |
| WN-PC | George Weston Ser 3 Prf | 7.0845 | 0.0758 | 1.08 | 8.7 K | 61.61 K | |
| NPI | Northland Power Inc | 3.6619 | 0.039 | 1.08 | 58.88 K | 215.63 K | |
| BMO | Bank of Montreal | 13.7819 | 0.1455 | 1.07 | 2.99 M | 41.24 M | |
| OTEX | Open Text Corp | 8.5507 | 0.0901 | 1.06 | 1.14 M | 9.75 M | |
| TECK-B | Teck Resources Limited | 3.7459 | 0.0375 | 1.01 | 9.97 M | 37.35 M | |
| WFG | West Fraser Timber CO Ltd | 12.2716 | 0.1207 | 0.99 | 186.6 K | 2.29 M | |
| WN-PA | George Weston Prf | 7.782 | 0.0754 | 0.98 | 2.01 K | 15.64 K | |
| WSP | WSP Global Inc | 13.4523 | 0.1299 | 0.98 | 42.03 K | 565.39 K | |
| FNV | Franco-Nevada Corp | 21.7629 | 0.2045 | 0.95 | 496 K | 10.79 M | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.0739 | 0.065 | 0.93 | 4.96 K | 35.09 K | |
| MRU | Metro Inc | 9.7945 | 0.0891 | 0.92 | 1.33 M | 13.02 M | |
| OBE | Obsidian Energy Ltd | 93.87 | 0.84 | 0.9 | 1.16 M | 109.05 M | |
| IMO | Imperial Oil | 28.2318 | 0.2462 | 0.88 | 1.1 M | 30.93 M | |
| CAE | Cae Inc | 6.1818 | 0.0498 | 0.81 | 569.04 K | 3.52 M | |
| CNR | Canadian National Railway Co. | 16.1956 | 0.1239 | 0.77 | 2.69 M | 43.62 M | |
| POW-PA | Power Corporation of Canada Pref A | 7.6055 | 0.0551 | 0.73 | 10.6 K | 80.62 K | |
| BCE-PR | BCE Inc Pref R | 6.2594 | 0.043 | 0.69 | 16.93 K | 105.94 K | |
| SLF | Sun Life Financial Inc | 10.9389 | 0.0709 | 0.65 | 3.1 M | 33.93 M | |
| SEA | Seabridge Gold Inc | 14.5779 | 0.092 | 0.64 | 17.14 K | 249.92 K | |
| GIB-A | CGI Inc | 9.8798 | 0.0595 | 0.61 | 1.32 M | 13.02 M | |
| ONEX | Onex Corp | 15.5701 | 0.0932 | 0.6 | 163.12 K | 2.54 M | |
| MFI | Maple Leaf Foods | 5.8586 | 0.0348 | 0.6 | 77.12 K | 451.82 K | |
| BN | Brookfield Corporation | 3.2104 | 0.0189 | 0.59 | 2.56 M | 8.22 M | |
| WJX | Wajax Corp | 6.0312 | 0.0354 | 0.59 | 12.64 K | 76.25 K | |
| OVV | Ovintiv Inc | 94.0786 | 0.5108 | 0.55 | 602.31 K | 56.66 M | |
| K | Kinross Gold Corp | 20.6091 | 0.1035 | 0.5 | 5.16 M | 106.36 M | |
| ENB-PA | Enbridge Inc Pref A | 9.0349 | 0.0453 | 0.5 | 20.82 K | 188.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 20.30 | 77.5 B | 1.30 | 6.84 | 800 | 16.24 K |
| LNWO | Light & Wonder, Inc. | 13.54 | 6.2 B | 0.23 | 1.73 | 744.5 K | 10.08 M |
| GAMI | GAMCO Investors Inc | 13.3785 | 536.94 M | 0.3224 | 2.47 | 122.38 K | 1.64 M |
| HSTC | HST Global Inc | 24.60 | 209.33 M | 3.60 | 17.14 | 2.88 K | 70.73 K |
| LCU | Lion Copper Corp. Common Shares | 16.74 | 70.29 M | 0.54 | 3.33 | 2.69 K | 45.01 K |
| ICBU | Imd Companies | 8.00 | 2.28 M | 3.00 | 60 | 4.23 M | 33.82 M |
| KALY | Kali Inc | 9.375 | 101.82 K | 1.35 | 16.82 | 3.62 K | 33.98 K |
| VALV | Shengkai Innovations Inc | 3.98 | 42.98 K | 0.98 | 32.67 | 750 | 2.99 K |
| WUHN | Wuhan General Group (China) Inc | 4.04 | 11.03 K | 0.03 | 0.75 | 400 | 1.62 K |
| CBRI | CMTSU Liquidation Inc | 4.25 | 8.16 K | 0.08 | 1.92 | 290.56 K | 1.23 M |
| CGIP | Celadon Group Inc | 6.8616 | 5.66 K | 0.0387 | 0.57 | 113.98 K | 782.12 K |
| PROT | Proteonomix Inc | 7.70 | 791 | 0.05 | 0.65 | 10.85 K | 83.55 K |
| CALIQ | China Auto Logistics Inc. | 22.26 | 484 | 0.24 | 1.09 | 1.17 K | 25.96 K |
| PARD | Poniard Pharmaceuticals Inc | 104.00 | 149 | 5.20 | 5.26 | 546 | 56.78 K |
| GTKP | GateKeeper USA Inc | 3.15 | 0.41 | 14.96 | 3.9 K | 12.29 K | |
| PTRC | Petro River Oil Corp | 50.00 | 2.00 | 4.17 | 6 | 300 | |
| CBKCQ | Christopher & Banks Corporation | 4.3049 | 0.0802 | 1.9 | 91.7 K | 394.74 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 125.00 | 367.62 K | 10.00 | 8.7 | 107.2 K | 13.4 M |
| AUQ | AuQ Gold Mining Inc | 3.60 | 1.60 | 80 | 225 | 810 | |
| PURO | Platauro Metals Corp. | 28.3806 | 6.6778 | 30.77 | 2.74 K | 77.68 K | |
| CD | Cantex Mine Development Corp | 16.50 | 3.00 | 22.22 | 2.65 K | 43.81 K | |
| MUR | Murchison Minerals Ltd | 30.00 | 5.00 | 20 | 150 | 4.5 K | |
| GORO | Goldgroup Mining Inc. | 22.80 | 3.42 | 17.65 | 732 | 16.69 K | |
| DEC | Decade Resources Ltd | 5.00 | 0.75 | 17.65 | 600 | 3 K | |
| TIG | Triumph Gold Corp | 66.00 | 8.00 | 13.79 | 6.25 K | 412.17 K | |
| KUR-H | Kure Technologies Inc | 4.40 | 0.50 | 12.82 | 21.6 K | 95.04 K | |
| ILI | Infinite Ore Corp | 4.00 | 0.40 | 11.11 | 2.4 K | 9.6 K | |
| WEC | Winchester Equity Corporation | 4.00 | 0.40 | 11.11 | 500 | 2 K | |
| PUMA | Puma Exploration Inc | 10.00 | 1.00 | 11.11 | 8.4 K | 84 K | |
| SIEN | Sienna Resources Inc. | 6.00 | 0.50 | 9.09 | 32.5 K | 195 K | |
| BARU | Baru Gold Corp | 5.875 | 0.3917 | 7.14 | 12.25 K | 71.97 K | |
| VRB | Vanadiumcorp Resource Inc | 8.50 | 0.50 | 6.25 | 80 | 680 | |
| GCOM | Green Shift Commodities Ltd. | 7.00 | 0.40 | 6.06 | 1.09 K | 7.63 K | |
| OYL | CGX Energy Inc | 5.90 | 0.30 | 5.36 | 222.59 K | 1.31 M | |
| COV | Covalon Technologies Ltd | 3.7333 | 0.1866 | 5.26 | 1.51 K | 5.64 K | |
| WINS | Winshear Gold Corp | 15.1702 | 0.74 | 5.13 | 6.8 K | 103.16 K | |
| JSPX | JasperX Technologies Inc. | 210.00 | 10.00 | 5 | 192 | 40.32 K | |
| POND | Pond Technologies Holdings Inc | 9.7222 | 0.3472 | 3.7 | 12 K | 116.67 K | |
| SGQ | SouthGobi Resources Ltd | 8.50 | 0.25 | 3.03 | 14.2 K | 120.7 K | |
| CKG | Chesapeake Gold Corp | 3.24 | 0.09 | 2.86 | 23.85 K | 77.28 K | |
| VLI | Vision Lithium Inc | 4.40 | 0.10 | 2.33 | 121.5 K | 534.6 K | |
| FMM | Full Metal Minerals Ltd | 6.2742 | 0.0996 | 1.61 | 2.37 K | 14.86 K | |
| GBU | Gabriel Resources Ltd | 28.00 | 0.40 | 1.45 | 97.42 K | 2.73 M | |
| BKM | Pacific Booker Minerals Inc | 7.13 | 0.08 | 1.13 | 2.4 K | 17.11 K |