Gainer Volumes for 24 February 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 24 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 | 22.0346 | 67.58 B | 1.1298 | 5.4 | 627.3 K |
| LNG | Cheniere Energy | 3.6698 | 56.1 B | 0.4014 | 12.28 | 335.6 K |
| GSAT | Globalstar | 3.30 | 10.67 B | 0.15 | 4.76 | 23.29 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 4.4229 | 4.68 B | 0.1773 | 4.18 | 56.35 K |
| SEB | Seaboard Corporation | 900.48 | 4.18 B | 35.5166 | 4.11 | 2.6 K |
| UUUU | Energy Fuels Inc | 9.88 | 3.77 B | 0.455 | 4.83 | 20 |
| PRK | Park National Corp | 24.2106 | 3.75 B | 2.4065 | 11.04 | 136.8 K |
| NHC | National Healthcare Corp | 28.2388 | 3.5 B | 0.8684 | 3.17 | 21.2 K |
| NOG | Northern Oil and Gas | 23.8797 | 2.67 B | 0.8905 | 3.87 | 13.33 K |
| CET | Central Securities Corp | 4.9253 | 1.59 B | 0.1313 | 2.74 | 23.1 K |
| TMP | Tompkinstrustco | 21.5148 | 1.46 B | 0.7819 | 3.77 | 102.3 K |
| OBE | Obsidian Energy Ltd | 39.3482 | 712.51 M | 3.0966 | 8.54 | 714.2 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.0926 | 405.15 M | 0.2062 | 7.14 | 150.4 K |
| GTE | Gran Tierra Energy Inc | 22.60 | 325.14 M | 0.90 | 4.15 | 200.19 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.82 | 305.95 M | 0.1925 | 4.16 | 28.5 K |
| GENC | Gencor Industries IN | 4.1067 | 263.84 M | 0.06 | 1.48 | 55.79 K |
| ACU | Acme United Corp | 5.3334 | 231.56 M | 0.2873 | 5.69 | 3.2 K |
| GORO | Gold Resource Corp | 3.5309 | 207.3 M | 0.1462 | 4.32 | 203.29 K |
| PLX | Protalix Biotherapeutics | 27.00 | 178.87 M | 1.00 | 3.85 | 5.09 K |
| USBC | USBC, Inc. | 2040.00 | 148.13 M | 240.00 | 13.33 | 6 |
| BCV | Bancroft Convertible Fund | 3.3934 | 143.67 M | 0.0515 | 1.54 | 11.5 K |
| STXS | Stereotaxis Inc | 29.6548 | 137.49 M | 0.8446 | 2.93 | 14.58 K |
| SIF | Sifco Industries | 5.1069 | 125.71 M | 0.123 | 2.47 | 12 K |
| GLU | Gabelli Global Utility | 4.2414 | 116.66 M | 0.0382 | 0.91 | 15.6 K |
| CEV | Eaton Vance California Muni Income Trust | 3.6912 | 73.71 M | 0.0483 | 1.33 | 18.83 K |
| WWR | Westwater Resources | 3419.9995 | 71.63 M | 419.9995 | 14 | 69 |
| DXR | Daxor Corp | 11.8977 | 60.72 M | 0.0977 | 0.83 | 500 |
| DIT | Amcon Distributing Company | 17.8204 | 60.34 M | 0.5037 | 2.91 | 100 |
| OPTT | Ocean Power Tech Inc | 1035.98 | 55.92 M | 45.98 | 4.64 | 35.26 K |
| AREN | The Arena Group Holdings Inc | 6.60 | 54.74 M | 1.10 | 20 | 2.16 K |
| FSP | Franklin Street Properties | 4.7688 | 50.78 M | 0.4048 | 9.28 | 1.33 M |
| AGIG | AGIG | 286.76 | 39.51 M | 23.0866 | 8.76 | 462 |
| CVM | Cel-Sci Corp | 1425.00 | 26.91 M | 75.00 | 5.56 | 37 |
| BESS | Bimergen Energy Corporation | 42.00 | 25.91 M | 5.60 | 15.38 | 77 |
| MXC | Mexco Energy Corp | 6.6868 | 19.05 M | 0.0969 | 1.47 | 1.3 K |
| TOVX | Theriva Biologics Inc | 1487.50 | 10.51 M | 175.00 | 13.33 | 1 |
| CVR | Chicago Rivet & Machine Company | 6.8334 | 9.98 M | 0.4159 | 6.48 | 2.1 K |
| DSS | Document Security Systems | 3676.8088 | 6.11 M | 83.0918 | 2.31 | 1 |
| TPHS | Trinity Pl Hlds Inc | 5.8755 | 1.48 M | 0.7071 | 13.68 | 14.56 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2709.8999 | 6.04 T | 123.20 | 4.76 | 26.33 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 8.574 | 4.23 T | 0.3819 | 4.66 | 243.59 M |
| GOOG | Alphabet Inc Class C | 8.5339 | 4.2 T | 0.3801 | 4.66 | 244.75 M |
| AMZN | Amazon.com Inc | 3.28 | 2.83 T | 0.1945 | 6.3 | 205.48 M |
| MU | Micron Technology | 3.1404 | 1.12 T | 0.3998 | 14.59 | 19.24 M |
| WMT | Walmart Inc. Common Stock | 11.6969 | 917.33 B | 0.2644 | 2.31 | 78.68 M |
| ASML | ASML Holding N.V. ADR | 14.1471 | 693.41 B | 0.6071 | 4.48 | 1.6 M |
| INTC | Intel Corp | 8.0538 | 517.01 B | 0.4113 | 5.38 | 74.64 M |
| CSCO | Cisco Systems Inc | 9.6476 | 440.18 B | 0.4055 | 4.39 | 55.49 M |
| COST | Costco Wholesale | 29.8385 | 426.23 B | 0.9677 | 3.35 | 6.08 M |
| AMAT | Applied Materials | 6.635 | 402.68 B | 0.2809 | 4.42 | 22.54 M |
| KLAC | K L A-Tencor Corp | 9.5578 | 266.17 B | 0.3971 | 4.33 | 4.72 M |
| TXN | Texas Instruments | 9.8001 | 255.33 B | 0.3846 | 4.08 | 17.63 M |
| AZN | Astrazeneca Plc ADR | 17.1634 | 242.63 B | 0.4858 | 2.91 | 1.45 M |
| AMGN | Amgen Inc | 38.4203 | 224.63 B | 0.4532 | 1.19 | 9.78 M |
| LIN | Linde Plc | 43.8177 | 222.53 B | 0.9998 | 2.33 | 3.52 M |
| WDC | Western Digital Cp | 8.6248 | 221.51 B | 0.3366 | 4.06 | 8.64 M |
| VZ | Verizon Communications Inc | 10.9169 | 201.42 B | 0.2751 | 2.59 | 19.21 M |
| MRVL | Marvell Technology Inc | 6.3714 | 199.27 B | 0.741 | 13.16 | 21.84 M |
| TMUS | T-Mobile US | 20.0274 | 195.88 B | 0.7967 | 4.14 | 2.96 M |
| PEP | Pepsico Inc | 30.7486 | 192.32 B | 0.9044 | 3.03 | 8.22 M |
| ADI | Analog Devices | 12.5177 | 184.98 B | 0.2933 | 2.4 | 6.64 M |
| QCOM | Qualcomm Inc | 22.5308 | 174.08 B | 1.1171 | 5.22 | 25.69 M |
| GILD | Gilead Sciences Inc | 17.3881 | 171.56 B | 0.4801 | 2.84 | 18.86 M |
| BKNG | Booking Holdings Inc | 3.3318 | 159.34 B | 0.1159 | 3.6 | 33.01 M |
| IBKR | Interactive Brokers | 3.695 | 156.85 B | 0.1967 | 5.62 | 2.46 M |
| ISRG | Intuitive Surg Inc | 11.5189 | 141.34 B | 0.3556 | 3.19 | 13.41 M |
| VRTX | Vertex Pharmaceutic | 33.58 | 128.19 B | 0.69 | 2.1 | 2.33 M |
| SBUX | Starbucks Corporation | 3.8109 | 122.77 B | 0.1479 | 4.04 | 31.32 M |
| EQIX | Equinix Inc | 33.6081 | 108.75 B | 1.8182 | 5.72 | 1.29 M |
| ADP | Automatic Data Processing, Inc. | 19.8432 | 108.44 B | 0.5903 | 3.07 | 6.58 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.1412 | 104.76 B | 0.2428 | 1.75 | 1.63 M |
| ADBE | Adobe Systems Inc | 18.17 | 102.98 B | 1.08 | 6.32 | 12.87 M |
| CME | CME Group Inc | 18.8166 | 97.01 B | 1.154 | 6.53 | 8.94 M |
| INTU | Intuit Inc | 21.0234 | 94.55 B | 0.6619 | 3.25 | 6.61 M |
| MELI | MercadoLibre Inc | 14.283 | 93.51 B | 1.6182 | 12.78 | 433.88 K |
| MAR | Marriot International | 11.651 | 93.02 B | 0.6473 | 5.88 | 6.96 M |
| CMCSA | Comcast Corporation | 4.4227 | 92.9 B | 0.3791 | 9.38 | 61.71 M |
| CDNS | Cadence Design Systems, Inc. | 3.98 | 89.45 B | 0.19 | 5.01 | 3.22 M |
| REGN | Regeneron Pharmaceuticals | 17.2733 | 82.72 B | 0.2384 | 1.4 | 561.5 K |
| MDLZ | Mondelez Intl Inc | 15.3437 | 81.19 B | 0.4916 | 3.31 | 15.89 M |
| SNPS | Synopsys Inc | 19.22 | 80.71 B | 0.26 | 1.37 | 1.88 M |
| CTAS | Cintas Corp | 4.2093 | 79.84 B | 0.0561 | 1.35 | 11.11 M |
| ROST | Ross Stores Inc | 6.422 | 78.71 B | 0.1728 | 2.77 | 8.48 M |
| HON | Honeywell International Inc. Common Stock | 17.6823 | 74.15 B | 0.6211 | 3.64 | 12.44 M |
| WBD | Discovery Inc Series A | 13.26 | 70.17 B | 0.55 | 4.33 | 3.17 M |
| MPWR | Monolithic Power Sys | 10.8596 | 68.9 B | 0.5981 | 5.83 | 839.8 K |
| PCAR | Paccar Inc | 10.0585 | 68.84 B | 0.5023 | 5.26 | 9.4 M |
| AEP | American Electric Power Company | 15.1912 | 68.38 B | 0.606 | 4.15 | 3.02 M |
| TER | Teradyne Inc | 3.9381 | 65.47 B | 0.3405 | 9.46 | 3.97 M |
| BKR | Baker Hughes A Ge Co. Cl A | 15.0493 | 64.31 B | 1.0162 | 7.24 | 6.62 M |
| COHR | Coherent Inc | 8.7163 | 63.75 B | 0.4521 | 5.47 | 355.2 K |
| GRMN | Garmin Ltd | 9.723 | 59.82 B | 0.45 | 4.85 | 3.71 M |
| NDAQ | Nasdaq Inc | 5.5372 | 54.23 B | 0.3539 | 6.83 | 13.34 M |
| ADSK | Autodesk Inc | 14.60 | 53.14 B | 0.21 | 1.46 | 8.54 M |
| EA | Electronic Arts Inc | 16.63 | 52.58 B | 1.0685 | 6.87 | 8.45 M |
| AXON | Axon Enterprise Inc | 4.65 | 49.78 B | 0.59 | 14.53 | 1.38 M |
| XEL | XCEL Energy Inc | 9.841 | 49.45 B | 0.2564 | 2.68 | 3.77 M |
| CCEP | Coca-Cola Europacific Partners Plc | 3.4679 | 47.6 B | 0.082 | 2.42 | 3.69 M |
| EXC | Exelon Corp | 17.7384 | 47.25 B | 0.8669 | 5.14 | 7.27 M |
| TTWO | Take-Two Interactive Software | 6.90 | 46.17 B | 0.42 | 6.48 | 743.6 K |
| EBAY | Ebay Inc | 4.4088 | 45.9 B | 0.1045 | 2.43 | 40.54 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.8197 | 44.89 B | 1.5355 | 11.56 | 1.33 M |
| ODFL | Old Dominion Freight Line Inc | 3.4428 | 43.88 B | 0.146 | 4.43 | 4.39 M |
| IDXX | Idexx Laboratories | 15.925 | 43.46 B | 0.72 | 4.74 | 1.12 M |
| PAYX | Paychex Inc | 13.4565 | 43.4 B | 0.3658 | 2.79 | 4.35 M |
| MCHP | Microchip Technology | 5.8815 | 42.99 B | 0.1785 | 3.13 | 13.41 M |
| NTAP | Netapp Inc | 9.9397 | 41.06 B | 0.3671 | 3.83 | 12.52 M |
| UAL | United Airlines Holdings Inc | 6.72 | 40.68 B | 0.24 | 3.7 | 5.52 M |
| EXPE | Expedia Group Inc | 10.8876 | 39.93 B | 0.5279 | 5.1 | 2.24 M |
| ROP | Roper Industries | 38.1085 | 39.5 B | 1.391 | 3.79 | 894.25 K |
| VOD | Vodafone Grp Plc ADR | 7.2162 | 37.95 B | 0.0799 | 1.12 | 2.54 M |
| ESLT | Elbit Systems Ltd | 30.7925 | 36.72 B | 0.9666 | 3.24 | 8.6 K |
| KMB | Kimberly-Clark Corp | 31.2082 | 36.71 B | 0.7516 | 2.47 | 3.94 M |
| STLD | Steel Dynamics Inc | 6.4634 | 36.66 B | 0.311 | 5.05 | 7.98 M |
| MSTR | Strategy | 3.865 | 35.75 B | 0.05 | 1.31 | 1.13 M |
| BIDU | Baidu Inc ADR | 14.276 | 35.16 B | 1.10 | 8.35 | 29.75 M |
| NTRS | Northern Trust Corp | 39.3548 | 35.02 B | 3.9556 | 11.17 | 4.91 M |
| ERIC | Ericsson ADR | 4.5482 | 33.69 B | 0.1606 | 3.66 | 13.26 M |
| ACGL | Arch Capital Grp Ltd | 5.6568 | 33.66 B | 0.1637 | 2.98 | 10.86 M |
| ON | On Semiconductor | 3.48 | 32.18 B | 0.28 | 8.75 | 10.32 M |
| CASY | Casey's General Stor | 17.4791 | 31.32 B | 0.4987 | 2.94 | 452.85 K |
| WTW | Weight Watchers International, Inc | 41.9996 | 31.32 B | 2.0926 | 5.24 | 895.09 K |
| BIIB | Biogen Inc | 49.65 | 31 B | 0.27 | 0.55 | 6.42 M |
| ALNY | Alnylam Pharmaceuticals | 20.79 | 30.6 B | 1.09 | 5.53 | 392.7 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.3385 | 30.55 B | 0.1133 | 1.38 | 1.5 M |
| FISV | Fiserv Inc | 8.1953 | 29 B | 0.3374 | 4.29 | 12.09 M |
| ILMN | Illumina Inc | 32.4805 | 28.82 B | 1.1575 | 3.7 | 1.59 M |
| TCOM | Trip.com Group Ltd ADR | 4.9932 | 28.32 B | 0.1244 | 2.56 | 5.01 M |
| CTSH | Cognizant Tech Sol | 8.384 | 27.81 B | 0.1808 | 2.2 | 13.88 M |
| CINF | Cincinnati Financial | 11.7335 | 26.58 B | 0.6288 | 5.66 | 1.98 M |
| JBHT | J B Hunt Transport | 18.5342 | 26.27 B | 0.8413 | 4.76 | 2.41 M |
| VRSN | Verisign Inc | 16.5221 | 25.7 B | 0.889 | 5.69 | 3.74 M |
| DLTR | Dollar Tree Inc | 12.02 | 24.87 B | 0.4233 | 3.65 | 9.81 M |
| PFG | Principal Financial Group Inc | 6.3362 | 24.4 B | 0.9902 | 18.52 | 8.56 M |
| FSLR | First Solar Inc | 137.68 | 24.24 B | 12.84 | 10.29 | 6.27 M |
| EXPD | Expeditors Intl | 23.7222 | 24.19 B | 0.886 | 3.88 | 3.25 M |
| TROW | T Rowe Price Group | 14.0613 | 23.58 B | 1.3161 | 10.33 | 4.92 M |
| FFIV | F5 Networks Inc | 20.31 | 22.83 B | 1.12 | 5.84 | 2.24 M |
| ULTA | Ulta Beauty Inc | 5.8248 | 21.96 B | 0.3065 | 5.55 | 155.3 K |
| WWD | Woodward Inc | 15.6067 | 21.88 B | 0.955 | 6.52 | 944.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.8627 | 2.21 T | 0.191 | 4.09 | 24.63 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 51.05 | 1.09 T | 3.85 | 8.16 | 3.1 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 79900.00 | 1.09 T | 4300.00 | 5.69 | 3.01 K |
| LLY | Eli Lilly and Company | 20.6519 | 1.05 T | 0.3765 | 1.86 | 7.35 M |
| JPM | JP Morgan Chase & Company | 13.8646 | 964.5 B | 0.996 | 7.74 | 186.38 M |
| WMT | Wal-Mart Stores | 11.6507 | 908.03 B | 0.2633 | 2.31 | 78.68 M |
| V | Visa Inc | 12.4751 | 679.89 B | 0.4649 | 3.87 | 43.61 M |
| XOM | Exxon Mobil Corporation | 41.9594 | 667.6 B | 1.6239 | 4.03 | 48.89 M |
| JNJ | Johnson & Johnson | 33.0732 | 627.42 B | 0.5397 | 1.66 | 18.85 M |
| MA | Mastercard Inc | 14.7688 | 498.7 B | 0.7958 | 5.7 | 45.91 M |
| BAC | Bank of America Corporation | 3.6297 | 450.96 B | 0.6292 | 20.97 | 510.48 M |
| ORCL | Oracle Corporation | 13.4188 | 433.57 B | 0.4734 | 3.66 | 37.7 M |
| CAT | Caterpillar Inc | 16.8409 | 393.74 B | 0.595 | 3.66 | 22.36 M |
| CVX | Chevron Corp | 33.1207 | 392.32 B | 1.1873 | 3.72 | 19.23 M |
| GE | General Electric Company | 30.816 | 382.22 B | 0.7806 | 2.6 | 54.56 M |
| KO | Coca-Cola Company | 12.6321 | 377.38 B | 0.2846 | 2.3 | 26.22 M |
| UNH | Unitedhealth Group Inc | 18.8615 | 364.83 B | 0.3038 | 1.64 | 14 M |
| HSBC | HSBC Holdings Plc ADR | 14.8239 | 355.95 B | 0.4001 | 2.77 | 4.83 M |
| MS | Morgan Stanley | 15.3425 | 341.69 B | 2.2593 | 17.27 | 49.06 M |
| PG | Procter & Gamble Company | 31.9252 | 336 B | 0.558 | 1.78 | 14.98 M |
| MRK | Merck & Company | 14.963 | 334.85 B | 0.3408 | 2.33 | 18.59 M |
| HD | Home Depot | 13.4874 | 321.4 B | 1.2789 | 10.48 | 37.72 M |
| GS | Goldman Sachs Group | 69.3358 | 302.65 B | 9.6271 | 16.12 | 33.12 M |
| RY | Royal Bank of Canada | 11.672 | 300.95 B | 1.1021 | 10.43 | 3.77 M |
| RTX | Raytheon Technologies | 18.2685 | 300.27 B | 0.2761 | 1.53 | 14.99 M |
| WFC | Wells Fargo & Company | 8.4701 | 268.59 B | 1.3111 | 18.31 | 187.18 M |
| SHEL | Royal Dutch Shell Plc ADR | 47.02 | 250.03 B | 1.33 | 2.91 | 3.06 M |
| BAC-PL | Bank of America Corporation | 103.8786 | 243.35 B | 22.4271 | 27.53 | 204.65 K |
| SAP | SAP Ag ADR | 25.2234 | 240.04 B | 1.0013 | 4.13 | 1.93 M |
| C | Citigroup Inc | 19.1017 | 233.72 B | 3.3795 | 21.5 | 36.28 M |
| AXP | American Express Company | 10.4998 | 231.28 B | 1.1332 | 12.1 | 40.85 M |
| TM | Toyota Motor Corp Ltd | 45.2286 | 226.29 B | 3.2297 | 7.69 | 1.66 M |
| IBM | International Business Machines | 46.5998 | 220.76 B | 1.0949 | 2.41 | 13.51 M |
| BHP | BHP Billiton Ltd ADR | 14.0986 | 220.45 B | 1.0121 | 7.73 | 6.39 M |
| TMO | Thermo Fisher Scientific Inc | 35.8755 | 217.52 B | 1.4191 | 4.12 | 3.19 M |
| TD | Toronto Dominion Bank | 6.8238 | 205.45 B | 0.4885 | 7.71 | 5.07 M |
| NVO | Novo Nordisk A/S ADR | 8.1558 | 202.87 B | 0.066 | 0.82 | 744.42 K |
| TTE | Totalenergies Se ADR | 11.0135 | 195.99 B | 0.5265 | 5.02 | 3.8 M |
| SCHW | The Charles Schwab Corp | 10.6717 | 193.2 B | 0.9548 | 9.83 | 21.33 M |
| ABT | Abbott Laboratories | 17.8331 | 192.51 B | 0.4366 | 2.51 | 18.52 M |
| MCD | McDonald's Corporation | 33.9746 | 191.16 B | 0.5522 | 1.65 | 10.9 M |
| BLK | Blackrock Inc | 68.9961 | 190.7 B | 5.9167 | 9.38 | 944.39 K |
| WFC-PL | Wells Fargo & Company | 176.3771 | 187.62 B | 7.9648 | 4.73 | 94.28 K |
| DIS | Walt Disney Company | 15.0759 | 184.5 B | 0.7993 | 5.6 | 16.5 M |
| BA | Boeing Company | 26.8507 | 182.97 B | 0.7424 | 2.84 | 10.82 M |
| NEE | Nextera Energy | 8.0043 | 179.79 B | 0.2005 | 2.57 | 10.88 M |
| ETN | Eaton Corp | 12.5033 | 175.37 B | 0.5319 | 4.44 | 4.81 M |
| UNP | Union Pacific Corp | 13.7707 | 174.47 B | 0.7387 | 5.67 | 14.3 M |
| T | American Telephone and Telegraph Inc. | 5.9939 | 170.56 B | 0.147 | 2.51 | 39.48 M |
| WELL | Welltower Inc | 15.8304 | 169.71 B | 1.1074 | 7.52 | 4.19 M |
| TJX | TJX Companies | 4.3006 | 168.04 B | 0.1497 | 3.61 | 22.28 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.124 | 167.22 B | 0.1736 | 5.88 | 1.11 M |
| DE | Deere & Company | 20.352 | 164.35 B | 1.0444 | 5.41 | 11.93 M |
| CRM | Salesforce.com Inc | 6.7681 | 160.7 B | 0.3621 | 5.65 | 14.18 M |
| RIO | Rio Tinto Plc ADR | 8.4682 | 155.66 B | 0.4791 | 6 | 3.01 M |
| SCCO | Southern Copper Corp | 6.7346 | 154.03 B | 0.3432 | 5.37 | 6.99 M |
| PFE | Pfizer Inc | 6.301 | 152.69 B | 0.1483 | 2.41 | 69.11 M |
| COP | ConocoPhillips | 16.6015 | 152.31 B | 0.7063 | 4.44 | 23.01 M |
| GLW | Corning Inc | 6.7697 | 142.98 B | 0.454 | 7.19 | 17.01 M |
| DHR | Danaher Corp | 10.5133 | 142.32 B | 0.2519 | 2.45 | 7.55 M |
| LMT | Lockheed Martin Corp | 43.70 | 140.48 B | 0.3347 | 0.77 | 3.26 M |
| COF | Capital One Financial Corp | 8.748 | 139.47 B | 1.6862 | 23.88 | 27.08 M |
| PLD | Prologis Inc | 7.6814 | 137.09 B | 0.6715 | 9.58 | 4.09 M |
| UL | Unilever Plc ADR | 12.5911 | 135.25 B | 0.2113 | 1.71 | 1.76 M |
| PH | Parker-Hannifin Corp | 27.5238 | 133.13 B | 0.9429 | 3.55 | 1.7 M |
| CB | Chubb Ltd | 23.5337 | 132.58 B | 1.4856 | 6.74 | 4.03 M |
| BMY | Bristol-Myers Squibb Company | 10.9277 | 130.39 B | 0.2576 | 2.41 | 13.9 M |
| BMO | Bank of Montreal | 9.8909 | 130.14 B | 0.7148 | 7.79 | 1.69 M |
| SPGI | S&P Global Inc | 15.4356 | 123.46 B | 0.5165 | 3.46 | 6.42 M |
| BTI | British American Tobacco Industries ADR | 9.0578 | 123.05 B | 0.1534 | 1.72 | 563.6 K |
| PGR | Progressive Corp | 7.0386 | 121.86 B | 0.4316 | 6.53 | 8.73 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.3627 | 118.82 B | 0.4389 | 7.41 | 26.86 M |
| MDT | Medtronic Inc | 22.6049 | 114.46 B | 0.3274 | 1.47 | 9.38 M |
| LOW | Lowe's Companies | 11.4508 | 114.03 B | 0.3815 | 3.45 | 31.15 M |
| CM | Canadian Imperial Bank of Commerce | 6.3617 | 112.95 B | 0.4499 | 7.61 | 1.3 M |
| BNS | Bank of Nova Scotia | 9.249 | 111.6 B | 0.7277 | 8.54 | 1.33 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.3948 | 110.02 B | 0.6688 | 6.88 | 10.01 M |
| MO | Altria Group | 5.8344 | 109.7 B | 0.1215 | 2.13 | 19.46 M |
| BP | BP Plc ADR | 15.9386 | 109.53 B | 0.5648 | 3.67 | 11.36 M |
| ACN | Accenture Plc | 21.0666 | 108.25 B | 0.2877 | 1.38 | 3.3 M |
| SO | Southern Company | 14.631 | 106.75 B | 0.5952 | 4.24 | 7.56 M |
| TT | Trane Technologies Plc | 7.4087 | 106.15 B | 0.3957 | 5.64 | 8.23 M |
| PWR | Quanta Services | 18.4209 | 103.1 B | 2.7567 | 17.6 | 8.01 M |
| PNC | PNC Bank | 17.8438 | 102.53 B | 2.4355 | 15.81 | 18.76 M |
| USB | U.S. Bancorp | 7.5714 | 101.93 B | 0.7305 | 10.68 | 60.85 M |
| MCK | Mckesson Corp | 39.2524 | 101.32 B | 1.1535 | 3.03 | 3.13 M |
| VLO | Valero Energy Corp | 11.3489 | 99.92 B | 0.7711 | 7.29 | 12.51 M |
| GSK | Glaxosmithkline Plc ADR | 13.694 | 99.18 B | 0.1192 | 0.88 | 2.38 M |
| CNQ | Canadian Natural Resources | 4.2627 | 98.89 B | 0.3634 | 9.32 | 22.49 M |
| EQNR | Equinor ASA ADR | 7.2067 | 96.84 B | 0.347 | 5.06 | 2.01 M |
| DUK | Duke Energy Corp | 19.8615 | 96.62 B | 0.5552 | 2.88 | 2.86 M |
| BCS | Barclays Plc ADR | 3.5873 | 94.82 B | 0.491 | 15.86 | 4.19 M |
| MMM | 3M Company | 23.8831 | 94.2 B | 1.0027 | 4.38 | 9.88 M |
| FCX | Freeport-Mcmoran Inc | 10.0391 | 93.09 B | 0.5918 | 6.26 | 42.71 M |
| JCI | Johnson Controls Intl | 4.4984 | 93.07 B | 0.0734 | 1.66 | 7.3 M |
| WMB | Williams Companies | 4.2015 | 91.98 B | 0.3314 | 8.56 | 19 M |
| EMR | Emerson Electric Company | 18.1712 | 91.02 B | 0.5767 | 3.28 | 6.66 M |
| WM | Waste Management | 18.1251 | 89.76 B | 0.5551 | 3.16 | 6.28 M |
| UPS | United Parcel Service | 24.2437 | 88.91 B | 1.2636 | 5.5 | 6.99 M |
| SHW | Sherwin-Williams Company | 12.5646 | 87.17 B | 0.5901 | 4.93 | 5.72 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 36.00 | 9.60 | 36.36 | 69 | |
| HBM | Hudbay Minerals Inc | 4.9384 | 0.5508 | 12.55 | 2.95 M | |
| BBD-A | Bombardier Inc | 74.00 | 7.75 | 11.7 | 133.65 K | |
| TRI | Thomson Reuters Corp | 19.2004 | 1.9756 | 11.47 | 4.97 M | |
| BBD-B | Bombardier Inc Series B | 62.8504 | 6.0475 | 10.65 | 994.52 K | |
| RY | Royal Bank of Canada | 14.6313 | 1.3665 | 10.3 | 10.95 M | |
| FM | First Quantum Minerals Ltd | 6.2256 | 0.549 | 9.67 | 3.18 M | |
| SLF | Sun Life Financial Inc | 9.4959 | 0.7704 | 8.83 | 3.64 M | |
| BNE | Bonterra Energy Corp | 7.815 | 0.6302 | 8.77 | 12.78 K | |
| CNQ | Canadian Natural Resources Ltd. | 5.5196 | 0.4445 | 8.76 | 11.72 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.1391 | 0.49 | 8.67 | 161.85 K | |
| BNS | Bank of Nova Scotia | 11.5784 | 0.9001 | 8.43 | 6.79 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 13.2724 | 1.03 | 8.41 | 242.1 K | |
| PGIC | Premium Global Income Split Corp | 37.4815 | 2.8365 | 8.19 | 1.66 K | |
| IFC | Intact Financial Corp | 18.6416 | 1.4076 | 8.17 | 1.21 M | |
| OBE | Obsidian Energy Ltd | 83.16 | 6.23 | 8.1 | 1.92 M | |
| BB | Blackberry Ltd | 50.56 | 3.73 | 7.96 | 2.03 M | |
| CM | Canadian Imperial Bank of Commerce | 8.8615 | 0.644 | 7.84 | 5.1 M | |
| VET | Vermilion Energy Inc | 9.5145 | 0.6889 | 7.81 | 287.4 K | |
| MFC | Manulife Fin | 6.6752 | 0.4796 | 7.74 | 16.42 M | |
| TA | Transalta Corp | 10.6537 | 0.749 | 7.56 | 4.19 M | |
| TD | Toronto-Dominion Bank | 8.9201 | 0.62 | 7.47 | 12.47 M | |
| LB | Laurentian Bank | 11.4885 | 0.7605 | 7.09 | 76.95 K | |
| CNR | Canadian National Railway Co. | 15.2335 | 0.9949 | 6.99 | 3.05 M | |
| STN | Stantec Inc | 10.1804 | 0.663 | 6.97 | 259.71 K | |
| BTE | Baytex Energy Corp | 6.9055 | 0.4483 | 6.94 | 619.47 K | |
| MATR | Mattr Corp | 12.3574 | 0.7975 | 6.9 | 142.99 K | |
| SU | Suncor Energy Inc | 13.4581 | 0.8515 | 6.75 | 7.34 M | |
| MG | Magna International Inc | 5.0925 | 0.3206 | 6.72 | 1.33 M | |
| SDE | Spartan Delta Corp | 55.5351 | 3.471 | 6.67 | 16 | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.2096 | 0.3828 | 6.57 | 10.13 K | |
| BN | Brookfield Corporation | 3.037 | 0.1786 | 6.25 | 4.32 M | |
| BMO | Bank of Montreal | 11.8261 | 0.6778 | 6.08 | 5.35 M | |
| ACO-X | ATCO Ltd | 10.3136 | 0.5905 | 6.07 | 146.77 K | |
| CP | Canadian Pacific Kansas City Ltd | 5.9392 | 0.3381 | 6.04 | 3.4 M | |
| IMO | Imperial Oil | 27.5439 | 1.5133 | 5.81 | 1.14 M | |
| NA | National Bank of Canada | 7.9736 | 0.4369 | 5.8 | 3.72 M | |
| WPK | Winpak Ltd | 5.1403 | 0.2795 | 5.75 | 3.1 K | |
| GIL | Gildan Activewear Inc | 3.4884 | 0.189 | 5.73 | 905 K | |
| BHC | Bausch Health Companies Inc | 12.3621 | 0.6587 | 5.63 | 373.18 K | |
| CCO | Cameco Corp | 13.9016 | 0.7154 | 5.43 | 1.89 M | |
| ARX | Arc Resources Ltd | 6.1503 | 0.3125 | 5.35 | 1.53 M | |
| TRZ | Transat At Inc | 9.30 | 0.47 | 5.32 | 91.78 K | |
| LUG | Lundin Gold Inc | 3.4039 | 0.1702 | 5.26 | 495 | |
| WSP | WSP Global Inc | 12.4192 | 0.6209 | 5.26 | 39.77 K | |
| IAG | IA Financial Corp Inc | 9.9257 | 0.4921 | 5.22 | 665.8 K | |
| GTE | Gran Tierra Energy Inc | 28.60 | 1.40 | 5.15 | 96.56 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.9165 | 0.4846 | 5.14 | 427.78 K | |
| ATS | Ats Corp | 3.49 | 0.17 | 5.12 | 163.2 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.1535 | 0.15 | 4.99 | 23.33 K | |
| ONEX | Onex Corp | 15.2904 | 0.662 | 4.53 | 140.62 K | |
| VNP | 5N Plus Inc | 5.41 | 0.23 | 4.44 | 567.2 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.3095 | 0.222 | 4.36 | 2.83 K | |
| EFR | Energy Fuels Inc | 12.00 | 0.50 | 4.35 | 300 | |
| PWF-PE | Power Financial Corp Pref E | 7.4219 | 0.3083 | 4.33 | 3.25 K | |
| NWC | The North West Company Inc | 7.1869 | 0.2882 | 4.18 | 82.76 K | |
| PD | Precision Drilling Corp | 61.60 | 2.40 | 4.05 | 1.77 M | |
| BCE-PT | Bce Inc Pref T | 5.8632 | 0.2189 | 3.88 | 3.28 K | |
| RFA | RFA Financial Inc. | 10.5567 | 0.3882 | 3.82 | 31.45 K | |
| TCW | Trican Well | 3.7153 | 0.1318 | 3.68 | 149.35 K | |
| CFP | Canfor Corp | 5.50 | 0.19 | 3.58 | 273.1 K | |
| CAE | Cae Inc | 5.5014 | 0.1826 | 3.43 | 1.32 M | |
| PBH | Premium Brands Holdings Corp | 3.4898 | 0.1151 | 3.41 | 15.72 K | |
| MTY | Mty Food Group Inc | 6.0834 | 0.2001 | 3.4 | 2.1 K | |
| T | Telus Corp | 3.4875 | 0.1138 | 3.37 | 3.03 M | |
| MFI | Maple Leaf Foods | 5.47 | 0.174 | 3.29 | 292.94 K | |
| TAL | Petrotal Corp | 45.1626 | 1.4337 | 3.28 | 187 | |
| FFH | Fairfax Financial Holdings Ltd | 234.0924 | 7.3824 | 3.26 | 67.54 K | |
| WPRT | Westport Fuel Systems Inc | 51.30 | 1.60 | 3.22 | 1.85 K | |
| GWO | Great-West Lifeco Inc | 6.3756 | 0.1895 | 3.06 | 3.78 M | |
| WN | George Weston Limited | 15.1859 | 0.4471 | 3.03 | 440.66 K | |
| OVV | Ovintiv Inc | 81.2201 | 2.3427 | 2.97 | 682.04 K | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | 0.3307 | 2.94 | 215 | |
| REI-UN | RioCan Real Estate Investment Trust | 4.3884 | 0.1229 | 2.88 | 867.54 K | |
| BCE | BCE Inc | 9.4204 | 0.2617 | 2.86 | 5.52 M | |
| EMA | Emera Incorporated | 8.7696 | 0.2352 | 2.76 | 653.93 K | |
| TXP | Touchstone Exploration Inc | 19.8314 | 0.5294 | 2.74 | 284.41 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.6638 | 0.1244 | 2.74 | 5.55 K | |
| BCE-PF | BCE Inc Pref AF | 5.8778 | 0.1567 | 2.74 | 125 K | |
| TIH | Toromont Ind | 8.6947 | 0.227 | 2.68 | 103.03 K | |
| RCI-B | Rogers Communications Inc | 15.5516 | 0.394 | 2.6 | 2.54 M | |
| SAP | Saputo Inc | 7.5127 | 0.1898 | 2.59 | 834.2 K | |
| CLS | Celestica Inc Sv | 4.04 | 0.10 | 2.54 | 757.7 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.8913 | 0.1663 | 2.47 | 964 | |
| PSI | Pason Systems Inc | 5.9069 | 0.1424 | 2.47 | 120.98 K | |
| FTS | Fortis Inc | 12.235 | 0.287 | 2.4 | 806.67 K | |
| CFW | Calfrac Well Services Ltd | 208.00 | 4.25 | 2.09 | 2.8 K | |
| FSY | Forsys Metals Corp | 6.47 | 0.13 | 2.05 | 274.05 K | |
| BCE-PH | Bce Inc Pref H | 5.5736 | 0.1051 | 1.92 | 2 K | |
| MEQ | Mainstreet Eq J | 5.1278 | 0.0897 | 1.78 | 15.9 K | |
| NPI | Northland Power Inc | 3.1769 | 0.0553 | 1.77 | 215.3 K | |
| FTS-PG | Fortis Inc Pref G | 9.0777 | 0.1548 | 1.73 | 1.62 K | |
| CJR-B | Corus Entertainment Inc | 5.2881 | 0.086 | 1.65 | 235.6 K | |
| CGI | CDN General Inv | 4.7133 | 0.0686 | 1.48 | 8.77 K | |
| HPS-A | Hammond Power Solutions Inc | 3.8715 | 0.0517 | 1.35 | 17.7 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 6.6342 | 0.0879 | 1.34 | 15.62 K | |
| FTT | Finning Intl | 7.2164 | 0.0934 | 1.31 | 354.63 K | |
| BCE-PA | BCE Inc Pref AA | 6.3765 | 0.0799 | 1.27 | 2.7 K | |
| DCM | Data Communications Mgmt Corp | 146.5033 | 1.8313 | 1.27 | 74 | |
| CTC-A | Canadian Tire Corporation Limited | 25.465 | 0.3183 | 1.27 | 265 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 16.4125 | 50.86 B | 0.5431 | 3.42 | 1.54 M |
| BRDCY | Bridgestone Corporation | 4.1146 | 31.78 B | 0.2716 | 7.07 | 3.6 K |
| LNWO | Light & Wonder, Inc. | 12.81 | 7.47 B | 0.73 | 6.04 | 1.11 M |
| GAMI | GAMCO Investors Inc | 11.7475 | 543.78 M | 0.6179 | 5.55 | 110.86 K |
| NTPIF | Nam Tai Property Inc. | 3.28 | 265.68 M | 0.10 | 3.14 | 396.26 K |
| HSTC | HST Global Inc | 27.60 | 91.93 M | 4.35 | 18.71 | 1.48 K |
| IDEA | Aeon Ventures Inc | 12.50 | 2.74 M | 8.3333 | 200 | 2.6 K |
| DKAM | Drinks Americas Holdings Ltd | 562.5008 | 278.3 K | 37.5008 | 7.14 | 20 |
| LGBI | Cannabiz Mobile Inc | 22.80 | 64.81 K | 10.80 | 90 | 136 |
| USRM | U.S. Stem Cell Inc | 950.00 | 64.15 K | 10.00 | 1.06 | 4 |
| WUHN | Wuhan General Group (China) Inc | 3.22 | 16.54 K | 0.3199 | 11.03 | 100 |
| CDVIQ | Cal Dive International Inc | 4.93 | 9.86 K | 0.25 | 5.34 | 713.57 K |
| ESNC | EnSync Inc | 4.50 | 6.81 K | 0.25 | 5.88 | 1.94 K |
| CGIP | Celadon Group Inc | 6.1947 | 5.66 K | 0.6378 | 11.48 | 132.04 K |
| STTO | SITO Mobile Ltd. | 19.90 | 5.13 K | 1.90 | 10.56 | 250 |
| CBKCQ | Christopher & Banks Corporation | 3.8949 | 3.86 K | 0.1426 | 3.8 | 171.66 K |
| HDYNQ | Hyperdynamics Corporation | 3.0376 | 3.56 K | 0.2376 | 8.49 | 11.47 K |
| CYRNQ | CYRNQ | 39.202 | 799 | 3.402 | 9.5 | 1.13 K |
| CALIQ | China Auto Logistics Inc. | 22.80 | 484 | 2.40 | 11.76 | 7.38 K |
| SYNE | Synthesis Energy Systems Inc | 29.44 | 157 | 2.56 | 9.52 | 9.12 K |
| PARD | Poniard Pharmaceuticals Inc | 81.60 | 149 | 1.20 | 1.49 | 501 |
| GTKP | GateKeeper USA Inc | 5.50 | 1.80 | 48.65 | 4.98 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ANDC | Andina Copper Corporation | 12.50 | 8.125 | 185.71 | 120 | |
| LITT | Roadman Investments Corp | 4.6667 | 2.5667 | 122.22 | 1.67 K | |
| NAR | North Arrow Minerals Inc | 10.00 | 4.00 | 66.67 | 200 | |
| GR | Great Atlantic Resources Corp | 20.00 | 4.00 | 25 | 60 | |
| MOON | Blue Moon Metals Inc | 5.00 | 1.00 | 25 | 20 | |
| CTA | Centaurus Energy Inc | 100.00 | 15.00 | 17.65 | 40 | |
| WPG | West Point Gold Corp. | 4.00 | 0.50 | 14.29 | 20 | |
| SNV | Sonoro Energy Ltd | 36.00 | 4.00 | 12.5 | 186 | |
| CAMB | Cambria Gold Mines Inc. | 17.00 | 1.75 | 11.48 | 10.5 K | |
| AXL | Arrow Exploration Corp | 17.094 | 1.7094 | 11.11 | 25 K | |
| TGX | True North Gems Inc | 300.00 | 30.00 | 11.11 | 13 | |
| FTJ | Fort St. James Nickel Corp | 4.40 | 0.40 | 10 | 775 | |
| JSPX | JasperX Technologies Inc. | 220.00 | 20.00 | 10 | 514 | |
| SSE | Silver Spruce Resources Inc | 18.00 | 1.50 | 9.09 | 547 | |
| TRAN | Clean Energy Transition Inc. | 63.00 | 4.50 | 7.69 | 172 | |
| AVCR | Avricore Health Inc | 9.20 | 0.60 | 6.98 | 10.37 K | |
| KTN | Kootenay Silver Inc | 7.70 | 0.40 | 5.48 | 4.55 K | |
| MRZL | Mont Royal Resources Limited. | 4.662 | 0.2331 | 5.26 | 3.14 K | |
| SGQ | SouthGobi Resources Ltd | 9.36 | 0.31 | 3.43 | 700 | |
| SLG | PetroTal Corp | 8.369 | 0.2657 | 3.28 | 18.7 K |