Gainer Volumes for 27 February 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 27 February 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.9565 | 56.1 B | 0.0383 | 0.98 | 281.8 K |
| GSAT | Globalstar | 3.90 | 10.67 B | 0.30 | 8.33 | 31.93 K |
| NHC | National Healthcare Corp | 25.2024 | 3.5 B | 0.3036 | 1.22 | 27.2 K |
| TMP | Tompkinstrustco | 20.99 | 1.46 B | 0.1574 | 0.76 | 54.78 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.3228 | 405.15 M | 0.0206 | 0.62 | 51.7 K |
| ELLO | Ellomay Capital Ltd | 6.2279 | 281.18 M | 1.557 | 33.33 | 10.14 K |
| ACU | Acme United Corp | 5.0881 | 231.56 M | 0.035 | 0.69 | 2 K |
| GORO | Gold Resource Corp | 3.3011 | 207.3 M | 0.1323 | 4.18 | 47.28 K |
| STXS | Stereotaxis Inc | 29.4671 | 137.49 M | 2.44 | 9.03 | 28.78 K |
| CVU | CPI Aerostructures | 4.85 | 77.64 M | 0.10 | 2.11 | 107.56 K |
| DXR | Daxor Corp | 11.9203 | 60.72 M | 0.2315 | 1.98 | 400 |
| AREN | The Arena Group Holdings Inc | 6.82 | 54.74 M | 0.22 | 3.33 | 536 |
| CPHI | China Pharma Holdings | 120.00 | 45.79 M | 2.00 | 1.69 | 126 |
| NNVC | Nanoviricides Inc | 49.70 | 35.19 M | 2.80 | 5.97 | 1.22 K |
| JOB | General Employment Enterprises | 3.40 | 26.96 M | 0.10 | 3.03 | 1.96 K |
| REED | Reed's, Inc. | 273.75 | 10.91 M | 17.2607 | 6.73 | 23 |
| TOVX | Theriva Biologics Inc | 1400.00 | 10.51 M | 87.50 | 6.67 | 1 |
| CVR | Chicago Rivet & Machine Company | 6.8037 | 9.98 M | 0.0891 | 1.33 | 1.1 K |
| DSS | Document Security Systems | 3531.3962 | 6.11 M | 20.771 | 0.59 | 2 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 179.20 | 31.36 | 21.21 | 111 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 13.11 | 1.34 B | 0.135 | 1.04 | 21.33 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 3.2395 | 2.83 T | 0.1225 | 3.93 | 229.88 M |
| WMT | Walmart Inc. Common Stock | 11.5167 | 917.33 B | 0.2315 | 2.05 | 84.49 M |
| CSCO | Cisco Systems Inc | 9.3773 | 440.18 B | 0.0515 | 0.55 | 76.73 M |
| COST | Costco Wholesale | 29.6912 | 426.23 B | 0.554 | 1.9 | 7.39 M |
| WDC | Western Digital Cp | 8.21 | 221.51 B | 0.1141 | 1.41 | 7.29 M |
| TMUS | T-Mobile US | 23.1024 | 195.88 B | 1.8163 | 8.53 | 4.6 M |
| SBUX | Starbucks Corporation | 3.659 | 122.77 B | 0.052 | 1.44 | 27.58 M |
| EQIX | Equinix Inc | 34.3029 | 108.75 B | 0.6504 | 1.93 | 1.08 M |
| MELI | MercadoLibre Inc | 16.192 | 93.51 B | 0.6105 | 3.92 | 392.69 K |
| MAR | Marriot International | 11.3154 | 93.02 B | 0.1039 | 0.93 | 7.33 M |
| SNPS | Synopsys Inc | 18.63 | 80.71 B | 0.20 | 1.09 | 1.83 M |
| NTES | Netease Inc ADR | 3.1794 | 80.11 B | 0.2671 | 9.17 | 12.46 M |
| CTAS | Cintas Corp | 4.0631 | 79.84 B | 0.0461 | 1.15 | 8.94 M |
| ROST | Ross Stores Inc | 6.2197 | 78.71 B | 0.0884 | 1.44 | 8.84 M |
| WBD | Discovery Inc Series A | 15.51 | 70.17 B | 0.75 | 5.08 | 3.17 M |
| MPWR | Monolithic Power Sys | 11.0647 | 68.9 B | 0.4785 | 4.52 | 618.6 K |
| COHR | Coherent Inc | 8.4573 | 63.75 B | 0.0895 | 1.07 | 320.4 K |
| EA | Electronic Arts Inc | 15.8432 | 52.58 B | 0.1749 | 1.12 | 6.65 M |
| XEL | XCEL Energy Inc | 9.6773 | 49.45 B | 0.1309 | 1.37 | 8.04 M |
| NTAP | Netapp Inc | 9.8663 | 41.06 B | 0.1982 | 2.05 | 10.33 M |
| VOD | Vodafone Grp Plc ADR | 7.0923 | 37.95 B | 0.1079 | 1.54 | 2.26 M |
| KMB | Kimberly-Clark Corp | 30.5214 | 36.71 B | 0.2915 | 0.96 | 3.65 M |
| BIDU | Baidu Inc ADR | 14.832 | 35.16 B | 0.238 | 1.63 | 22.55 M |
| ERIC | Ericsson ADR | 4.6801 | 33.69 B | 0.0918 | 2 | 8.93 M |
| ON | On Semiconductor | 3.66 | 32.18 B | 0.16 | 4.57 | 7.64 M |
| CASY | Casey's General Stor | 17.118 | 31.32 B | 0.2322 | 1.38 | 485.56 K |
| INSM | Insmed Inc | 9.20 | 27.02 B | 0.30 | 3.37 | 1.32 M |
| VRSN | Verisign Inc | 16.2118 | 25.7 B | 0.109 | 0.68 | 5.14 M |
| DLTR | Dollar Tree Inc | 12.94 | 24.87 B | 0.5867 | 4.75 | 15.6 M |
| FSLR | First Solar Inc | 105.74 | 24.24 B | 0.74 | 0.7 | 4.86 M |
| ULTA | Ulta Beauty Inc | 5.538 | 21.96 B | 0.2274 | 4.28 | 121.9 K |
| WWD | Woodward Inc | 15.2264 | 21.88 B | 0.1061 | 0.7 | 718.3 K |
| SBAC | SBA Communications | 19.0639 | 19.65 B | 0.5413 | 2.92 | 4.5 M |
| EVRG | Evergy Inc | 8.3945 | 19.37 B | 0.1739 | 2.12 | 2.33 M |
| ZBRA | Zebra Technologies | 17.57 | 17.91 B | 0.46 | 2.69 | 809.94 K |
| CHRW | C.H. Robinson Ww | 28.1328 | 17.36 B | 0.4419 | 1.6 | 2.98 M |
| GEN | Gen Digital Inc | 4.943 | 17.16 B | 0.1287 | 2.67 | 15.67 M |
| PAA | Plains All American Pipeline LP | 5.7664 | 16.86 B | 0.0703 | 1.23 | 1.04 M |
| PTC | Ptc Inc | 8.14 | 16.25 B | 0.06 | 0.74 | 2.16 M |
| LAMR | Lamar Advertis A | 3.8713 | 15.79 B | 0.2965 | 8.29 | 6.41 M |
| TTMI | TTM Technologies | 4.61 | 14.75 B | 0.17 | 3.83 | 482.17 K |
| HAS | Hasbro Inc | 13.2782 | 13.64 B | 0.1798 | 1.37 | 3.3 M |
| TXRH | Texas Roadhouse Inc | 6.4928 | 13.61 B | 0.19 | 3.01 | 919.25 K |
| CHKP | Check Point Software | 21.97 | 13.45 B | 0.40 | 1.85 | 5.14 M |
| AEIS | Advanced Energy | 6.628 | 13.23 B | 0.049 | 0.74 | 245.5 K |
| SMTC | Semtech Corp | 11.75 | 13.07 B | 0.26 | 2.26 | 945.1 K |
| MANH | Manhattan Assoc | 3.7025 | 11.51 B | 0.0525 | 1.44 | 716.92 K |
| DPZ | Domino's Pizza Inc Common Stock | 5.4234 | 11.46 B | 0.2462 | 4.76 | 510 K |
| VSAT | Viasat Inc | 18.30 | 11.42 B | 0.36 | 2.01 | 219.77 K |
| BPOP | Popular Inc | 16.3491 | 11.36 B | 2.601 | 18.92 | 481.36 K |
| JKHY | Jack Henry & Assoc | 12.7583 | 10.89 B | 0.1041 | 0.82 | 818.6 K |
| VICR | Vicor Cp | 4.4499 | 10.82 B | 0.0967 | 2.22 | 50.81 K |
| SWKS | Skyworks Solutions | 5.1325 | 10.48 B | 0.3711 | 7.79 | 3.95 M |
| SAIA | Saia Inc | 5.7867 | 10.25 B | 0.1267 | 2.24 | 182.42 K |
| HSIC | Henry Schein Inc | 14.377 | 10 B | 0.1568 | 1.1 | 3.49 M |
| TTEK | Tetra Tech Inc | 4.0729 | 9.35 B | 0.0455 | 1.13 | 4.63 M |
| BRKR | Bruker Corp | 4.0364 | 8.79 B | 0.0671 | 1.69 | 496.6 K |
| MORN | Morningstar Inc | 24.7258 | 7.78 B | 0.4963 | 2.05 | 193.8 K |
| POWL | Powell Inds Inc | 21.7256 | 7.78 B | 0.2758 | 1.29 | 71.2 K |
| SLAB | Silicon Labs Inc | 21.90 | 7.2 B | 0.11 | 0.5 | 568.4 K |
| PLXS | Plexus Cp | 12.85 | 7.15 B | 0.15 | 1.18 | 315.72 K |
| WFRD | Weatherford International Plc | 10.3778 | 6.82 B | 0.0875 | 0.85 | 27.87 M |
| URBN | Urban Outfitters Inc | 16.64 | 6.66 B | 0.09 | 0.54 | 4.97 M |
| LKQ | LKQ Corp | 6.0009 | 6.43 B | 0.6712 | 12.59 | 3.22 M |
| LGND | Ligand Pharm | 9.2608 | 6.39 B | 0.2392 | 2.65 | 162.73 K |
| RUSHB | Rush Entpr Cl B | 3.1288 | 6.24 B | 0.0398 | 1.29 | 30.91 K |
| CACC | Credit Acceptance | 19.03 | 6.1 B | 1.29 | 7.27 | 23.06 K |
| CVLT | Commvault Systems | 10.93 | 6.1 B | 0.18 | 1.67 | 488.71 K |
| NICE | Nice Ltd ADR | 20.0479 | 5.98 B | 0.5606 | 2.88 | 349.01 K |
| CAKE | Cheesecake Fact | 6.2586 | 5.64 B | 0.0384 | 0.62 | 1.19 M |
| SIGI | Selective Ins Group | 8.6288 | 5.62 B | 0.1076 | 1.26 | 436.17 K |
| PSMT | Pricesmart Inc | 13.607 | 5.56 B | 0.2035 | 1.52 | 91.48 K |
| CIGI | Colliers Intl Grp IN | 4.8868 | 5.39 B | 0.253 | 5.46 | 58.79 K |
| MIDD | Middleby Corp | 7.25 | 5.33 B | 0.18 | 2.55 | 1.04 M |
| FELE | Franklin Electric Company | 9.1097 | 4.68 B | 0.1947 | 2.18 | 422.89 K |
| SLGN | Silgan Holdings | 10.7134 | 4.49 B | 0.3472 | 3.35 | 2.27 M |
| OLED | Universal Display | 5.6814 | 4.09 B | 0.1507 | 2.72 | 223.61 K |
| DORM | Dorman Products Inc | 3.9514 | 4.05 B | 0.0813 | 2.1 | 32.84 K |
| LOPE | Grand Canyon Educati | 17.02 | 3.67 B | 0.28 | 1.67 | 253.15 K |
| IPGP | Ipg Photonics Corp | 8.3445 | 3.64 B | 0.1683 | 2.06 | 377.72 K |
| USLM | U S Lime & Mineral | 3.6841 | 3.37 B | 0.1232 | 3.46 | 43.5 K |
| CRVL | Corvel Cp | 3.1433 | 3.35 B | 0.0516 | 1.67 | 180.2 K |
| CLDX | Celldex Therapeutics | 102.90 | 3.29 B | 0.75 | 0.73 | 2.8 K |
| ARLP | Alliance Resource Pt | 3.1379 | 3.27 B | 0.0747 | 2.44 | 145.26 K |
| EXPO | Exponent Inc | 4.8093 | 3.26 B | 0.2076 | 4.51 | 528.8 K |
| PLUG | Plug Power Inc | 9.60 | 3.24 B | 0.60 | 6.67 | 226.46 K |
| DXPE | Dxp Enterprise | 11.41 | 3.12 B | 0.50 | 4.58 | 139.2 K |
| MGEE | Mge Energy Inc | 15.2682 | 3.09 B | 0.4314 | 2.91 | 119.75 K |
| WDFC | WD-40 Company | 18.2252 | 3.08 B | 0.4665 | 2.63 | 71.2 K |
| KALU | Kaiser Aluminum | 13.823 | 2.97 B | 0.1631 | 1.19 | 160.34 K |
| NTCT | Netscout Systems | 13.21 | 2.88 B | 0.29 | 2.24 | 318.05 K |
| EEFT | Euronet Worldwide | 9.79 | 2.74 B | 0.07 | 0.72 | 570.82 K |
| HLIO | Helios Technologies Inc | 7.0087 | 2.69 B | 0.0475 | 0.68 | 240 K |
| AXGN | Axogen Inc | 4.2076 | 2.62 B | 0.547 | 14.94 | 6 K |
| HUBG | Hub Group Inc A | 8.7301 | 2.46 B | 0.2965 | 3.52 | 1.57 M |
| ALGT | Allegiant Travel Com | 27.7984 | 2.3 B | 0.2997 | 1.09 | 572.29 K |
| CMPR | Cimpress N.V. Ord | 24.50 | 2.29 B | 0.17 | 0.7 | 480.2 K |
| QUBT | Quantum Computing Inc | 210.00 | 2.03 B | 8.00 | 3.96 | 41 |
| GABC | German Amer Bncp Inc | 4.8425 | 1.94 B | 0.1543 | 3.29 | 14.61 K |
| CNOB | Connectone Bancorp | 5.5702 | 1.79 B | 0.4576 | 8.95 | 26.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 11.4713 | 908.03 B | 0.2307 | 2.05 | 84.49 M |
| V | Visa Inc | 12.5548 | 679.89 B | 0.1439 | 1.16 | 47.24 M |
| MA | Mastercard Inc | 14.4721 | 498.7 B | 0.2134 | 1.5 | 45.45 M |
| CAT | Caterpillar Inc | 15.9161 | 393.74 B | 0.2458 | 1.57 | 16.88 M |
| HD | Home Depot | 13.631 | 321.4 B | 0.1631 | 1.21 | 23.32 M |
| TM | Toyota Motor Corp Ltd | 42.8403 | 226.29 B | 0.3664 | 0.86 | 1.31 M |
| IBM | International Business Machines | 49.6363 | 220.76 B | 1.6504 | 3.44 | 22.29 M |
| DE | Deere & Company | 19.6653 | 164.35 B | 0.2218 | 1.14 | 8.27 M |
| GLW | Corning Inc | 7.0774 | 142.98 B | 0.0537 | 0.76 | 20.63 M |
| UL | Unilever Plc ADR | 12.3478 | 135.25 B | 0.0705 | 0.57 | 1.25 M |
| NEM | Newmont Mining Corp | 29.076 | 124.08 B | 0.6636 | 2.34 | 15.8 M |
| BTI | British American Tobacco Industries ADR | 9.3207 | 123.05 B | 0.21 | 2.3 | 515.6 K |
| MO | Altria Group | 5.861 | 109.7 B | 0.1215 | 2.12 | 27.39 M |
| ACN | Accenture Plc | 20.9947 | 108.25 B | 0.151 | 0.72 | 3.82 M |
| AEM | Agnico-Eagle Mines Ltd | 38.044 | 94.42 B | 0.6791 | 1.82 | 5.74 M |
| FCX | Freeport-Mcmoran Inc | 10.9106 | 93.09 B | 0.1183 | 1.1 | 47.89 M |
| CMI | Cummins Inc | 14.0137 | 86.9 B | 0.1145 | 0.82 | 5.76 M |
| EPD | Enterprise Products Partners LP | 3.5491 | 84.16 B | 0.0444 | 1.27 | 2.28 M |
| AMT | American Tower Corp | 21.0733 | 81.81 B | 0.2316 | 1.11 | 6.14 M |
| NGG | National Grid Transco Plc ADR | 15.0833 | 81.48 B | 0.2234 | 1.5 | 153.98 K |
| SU | Suncor Energy Inc | 12.2949 | 77.72 B | 0.2365 | 1.96 | 17.16 M |
| AON | AON Plc | 31.8875 | 75.48 B | 0.4503 | 1.43 | 4.7 M |
| DLR | Digital Realty Trust | 15.0133 | 75.4 B | 0.5877 | 4.07 | 2.25 M |
| CL | Colgate-Palmolive Company | 20.0015 | 73.3 B | 0.2792 | 1.42 | 9.57 M |
| TDG | Transdigm Group Inc | 12.7731 | 69.48 B | 0.1735 | 1.38 | 854.9 K |
| TGT | Target Corporation | 17.8271 | 67.72 B | 0.3086 | 1.76 | 17.3 M |
| CRH | CRH Plc ADR | 11.2379 | 64.63 B | 0.1278 | 1.15 | 197.6 K |
| AJG | Arthur J. Gallagher & Company | 9.9961 | 64.4 B | 0.0567 | 0.57 | 1.96 M |
| FIX | Comfort Systems USA | 7.9494 | 62.44 B | 0.8267 | 11.61 | 827.84 K |
| PSA | Public Storage | 29.4867 | 60.87 B | 1.6211 | 5.82 | 6.49 M |
| NKE | Nike Inc | 8.6693 | 60.42 B | 0.1044 | 1.22 | 18.74 M |
| RELX | Relx Plc ADR | 4.134 | 60.06 B | 0.086 | 2.12 | 162.4 K |
| AU | Anglogold Ashanti Ltd ADR | 24.2494 | 48.71 B | 0.2276 | 0.95 | 3.91 M |
| AZO | Autozone | 142.23 | 47.63 B | 1.15 | 0.82 | 1.72 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 25.859 | 46.97 B | 0.5309 | 2.1 | 1.7 K |
| WDS | Woodside Energy Group Ltd | 11.8359 | 45.65 B | 0.4109 | 3.6 | 8.06 K |
| LYV | Live Nation Entertainment | 3.51 | 43.9 B | 0.09 | 2.63 | 870.21 K |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.0958 | 42.85 B | 0.2024 | 0.56 | 9.12 M |
| CCJ | Cameco Corp | 11.8502 | 42.57 B | 0.2577 | 2.22 | 6.19 M |
| KB | KB Financial Group Inc ADR | 10.9473 | 42.12 B | 0.2618 | 2.45 | 898.32 K |
| PCG | Pacific Gas & Electric Company | 26.856 | 39.29 B | 0.1827 | 0.68 | 5.65 M |
| IRM | Iron Mountain Inc | 6.6336 | 38.53 B | 0.0535 | 0.81 | 3.98 M |
| HSY | Hershey Foods Corp | 22.3404 | 37.01 B | 0.1923 | 0.87 | 2.18 M |
| KMB | Kimberly-Clark Corp | 30.5214 | 36.65 B | 0.2915 | 0.96 | 3.65 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 7.4997 | 35.48 B | 0.4022 | 5.67 | 609.4 K |
| MLM | Martin Marietta Materials | 63.265 | 32.91 B | 2.289 | 3.75 | 986.14 K |
| EXR | Extra Space Storage Inc | 3.3636 | 32.64 B | 0.0483 | 1.46 | 1.62 M |
| TS | Tenaris S.A. ADR | 10.6273 | 28.93 B | 0.1695 | 1.62 | 4.49 M |
| MTD | Mettler-Toledo International | 53.31 | 28.43 B | 0.31 | 0.58 | 468.25 K |
| HUBB | Hubbell Inc B | 17.8558 | 27.02 B | 0.4071 | 2.33 | 467.68 K |
| AVB | Avalonbay Communities | 23.4724 | 26.28 B | 0.2822 | 1.22 | 4.43 M |
| TPR | Tapestry Inc | 9.0238 | 26.06 B | 0.2517 | 2.87 | 8.04 M |
| DRI | Darden Restaurants | 14.2113 | 25.7 B | 0.4189 | 3.04 | 5.52 M |
| CHD | Church & Dwight Company | 9.6345 | 24.03 B | 0.0788 | 0.82 | 2.46 M |
| MTZ | Mastec Inc | 9.46 | 23.9 B | 0.08 | 0.85 | 635.63 K |
| BRO | Brown & Brown | 6.9969 | 23.6 B | 0.1451 | 2.12 | 2.72 M |
| FICO | Fair Isaac and Company | 10.7739 | 23.45 B | 0.2066 | 1.96 | 418.25 K |
| MKCV | McCormick & Company, Incorporated | 11.5843 | 23.19 B | 0.5869 | 5.34 | 2.6 K |
| RL | Ralph Lauren Corp | 26.469 | 23.16 B | 0.453 | 1.74 | 1.52 M |
| CMS | Cms Energy Corp | 6.2483 | 21.97 B | 0.0339 | 0.55 | 6.35 M |
| BG | Bunge Ltd | 31.2083 | 21.84 B | 0.3328 | 1.08 | 1.73 M |
| TSN | Tyson Foods | 6.0822 | 20.64 B | 0.303 | 5.24 | 9.91 M |
| ESS | Essex Property Trust | 30.337 | 19.82 B | 0.251 | 0.83 | 1.33 M |
| BR | Broadridge Financial Solutions Llc | 11.2127 | 19.5 B | 0.1614 | 1.46 | 2.26 M |
| CDE | Coeur Mining Inc | 7.60 | 19.34 B | 0.60 | 8.57 | 662.24 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 5.8579 | 18.23 B | 0.0351 | 0.6 | 172.4 K |
| DKS | Dick's Sporting Goods Inc | 8.4601 | 18.08 B | 0.0753 | 0.9 | 2.16 M |
| LDOS | Leidos Holdings Inc | 26.4456 | 18.05 B | 0.6433 | 2.49 | 718.95 K |
| CF | Cf Industries Holdings | 8.9284 | 17.9 B | 0.2193 | 2.52 | 35.24 M |
| RBC | Regal-Beloit Corp | 13.5856 | 17.74 B | 0.1184 | 0.88 | 343.5 K |
| OVV | Ovintiv Inc | 68.3586 | 17.71 B | 0.7292 | 1.08 | 1.38 M |
| WCC | Wesco International | 16.1069 | 17.62 B | 0.1359 | 0.85 | 710.4 K |
| IEX | Idex Corp | 15.0863 | 17.61 B | 0.1874 | 1.26 | 692.14 K |
| BALL | Ball Corporation | 8.5367 | 16.46 B | 0.0763 | 0.9 | 7.1 M |
| ALB | Albemarle Corp | 15.0348 | 16.07 B | 0.474 | 3.26 | 1.93 M |
| SUI | Sun Communities | 3.8482 | 15.76 B | 0.0742 | 1.97 | 223.2 K |
| CACI | Caci International | 42.77 | 14.82 B | 0.91 | 2.17 | 437.3 K |
| MKC | Mccormick & Company | 11.4158 | 14.7 B | 0.5462 | 5.03 | 3.26 M |
| CSL | Carlisle Companies Inc | 15.7581 | 14.7 B | 0.4134 | 2.69 | 643.7 K |
| MKC-V | McCormick & Company Incorporated | 11.8146 | 14.62 B | 0.5986 | 5.34 | 2.6 K |
| MLI | Mueller Industries | 3.337 | 14.58 B | 0.0277 | 0.84 | 911.88 K |
| AGI | Alamos Gold Inc | 5.806 | 13.96 B | 0.0698 | 1.22 | 800 |
| RNR | Renaissancere Holdings Ltd | 37.2854 | 13.44 B | 0.77 | 2.11 | 1.42 M |
| AIT | Applied Industrial Technologies | 11.7959 | 13.38 B | 0.0879 | 0.75 | 494.37 K |
| CRL | Charles River Laboratories Intl | 24.80 | 13.37 B | 0.54 | 2.23 | 1.91 M |
| ELS | Equity Lifestyle Properties | 5.3887 | 13.16 B | 0.0776 | 1.46 | 3.47 M |
| WSO | Watsco Inc | 19.0833 | 12.89 B | 0.2279 | 1.21 | 274.6 K |
| CLX | Clorox Company | 28.7862 | 12.84 B | 0.2251 | 0.79 | 2.11 M |
| DPZ | Domino's Pizza Inc | 5.4234 | 12.06 B | 0.2462 | 4.76 | 510 K |
| EVR | Evercore Partners Inc | 8.3681 | 11.82 B | 0.1439 | 1.75 | 149.5 K |
| IT | Gartner Inc | 10.11 | 11.44 B | 0.14 | 1.4 | 580 K |
| DAR | Darling International Inc | 4.33 | 10.88 B | 0.10 | 2.36 | 594.2 K |
| AYI | Acuity Brands Inc | 20.9015 | 10.73 B | 0.2554 | 1.24 | 665.5 K |
| PNR | Pentair Ltd | 10.2756 | 10.71 B | 0.1132 | 1.11 | 1.38 M |
| IAG | Iamgold Corp | 7.5137 | 10.45 B | 0.2883 | 3.99 | 7.08 M |
| UHS | Universal Health Services | 17.0021 | 10.29 B | 0.5493 | 3.34 | 6.28 M |
| EAT | Brinker International | 7.9641 | 10.17 B | 0.1665 | 2.14 | 2.55 M |
| PSO | Pearson Plc ADR | 4.9982 | 9.72 B | 0.1072 | 2.19 | 188.3 K |
| VMI | Valmont Industries | 36.9522 | 9.56 B | 0.4326 | 1.18 | 315.61 K |
| NEU | Newmarket Corp | 23.385 | 8.85 B | 0.2909 | 1.26 | 81.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 4.00 | 0.75 | 23.08 | 1.64 K | |
| PGIC | Premium Global Income Split Corp | 49.2325 | 8.5093 | 20.9 | 886 | |
| ATX | ATEX Resources Inc. | 18.00 | 3.00 | 20 | 23 | |
| PD | Precision Drilling Corp | 73.80 | 9.00 | 13.89 | 1.98 M | |
| PNP | Pinetree Capital Ltd | 224.00 | 26.00 | 13.13 | 1.65 K | |
| LGD | Liberty Gold Corp | 12.44 | 0.88 | 7.61 | 95.44 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.0319 | 0.1953 | 6.88 | 70.66 K | |
| CIGI | Colliers International Group Inc | 6.3195 | 0.4054 | 6.85 | 110.5 K | |
| IMG | Iamgold Corp | 9.5626 | 0.6034 | 6.73 | 15 M | |
| STC | Sangoma Technologies Corp | 3.36 | 0.21 | 6.67 | 2.79 K | |
| MATR | Mattr Corp | 13.6393 | 0.8422 | 6.58 | 82.97 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.1327 | 0.2792 | 5.75 | 6.92 K | |
| QBR-B | Quebecor Inc | 3.5271 | 0.185 | 5.54 | 371.2 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.9766 | 0.415 | 5.49 | 2.29 K | |
| LNF | Leons Furniture | 4.5202 | 0.2338 | 5.45 | 1.3 K | |
| QBR-A | Quebecor Inc | 3.5114 | 0.1779 | 5.34 | 39.2 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.4157 | 0.2173 | 5.18 | 19.82 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.4959 | 0.2632 | 5.03 | 3.26 K | |
| MEQ | Mainstreet Eq J | 5.477 | 0.2394 | 4.57 | 7.3 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.1827 | 0.2262 | 4.56 | 2.52 K | |
| IFC | Intact Financial Corp | 21.1082 | 0.8975 | 4.44 | 1.71 M | |
| ALA | AltaGas Ltd | 5.2266 | 0.2221 | 4.44 | 431.3 K | |
| RFA | RFA Financial Inc. | 11.9378 | 0.5021 | 4.39 | 15.27 K | |
| CCO | Cameco Corp | 15.1943 | 0.561 | 3.83 | 2.6 M | |
| AIM | Aimia Inc | 8.4332 | 0.298 | 3.66 | 1.16 M | |
| AEM | Agnico Eagle Mines Ltd | 48.1743 | 1.6798 | 3.61 | 1.35 M | |
| FNV | Franco-Nevada Corp | 22.0902 | 0.7527 | 3.53 | 504.2 K | |
| LAS-A | Lassonde Industries Inc | 29.609 | 1.0047 | 3.51 | 306 | |
| REI-UN | RioCan Real Estate Investment Trust | 4.631 | 0.1496 | 3.34 | 679.37 K | |
| ELD | Eldorado Gold | 51.5844 | 1.6345 | 3.27 | 3.72 M | |
| FSY | Forsys Metals Corp | 6.46 | 0.20 | 3.19 | 4.11 M | |
| RCH | Richelieu Hardware Ltd | 4.7364 | 0.1459 | 3.18 | 14.67 K | |
| SU | Suncor Energy Inc | 15.6459 | 0.473 | 3.12 | 9.15 M | |
| LB | Laurentian Bank | 13.5491 | 0.4036 | 3.07 | 85.78 K | |
| GBT | Bmtc Group Inc | 6.7365 | 0.1773 | 2.7 | 2.83 K | |
| OVV | Ovintiv Inc | 88.4244 | 2.3251 | 2.7 | 765.39 K | |
| AGI | Alamos Gold Inc Cls A | 7.0224 | 0.1818 | 2.66 | 602.25 K | |
| CU | Canadian Utilities Ltd Cl A NV | 10.3162 | 0.2623 | 2.61 | 506.02 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.6591 | 0.1666 | 2.57 | 14.9 K | |
| EDV | Endeavour Mining Corp | 13.1289 | 0.3283 | 2.56 | 9.7 K | |
| WFG | West Fraser Timber CO Ltd | 11.3315 | 0.2829 | 2.56 | 78.4 K | |
| HR-UN | H&R Real Estate Investment Trust | 3.4393 | 0.0855 | 2.55 | 353.8 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.7683 | 0.1659 | 2.51 | 10.26 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.3618 | 0.1308 | 2.5 | 12.36 K | |
| TCW | Trican Well | 4.1647 | 0.0959 | 2.36 | 202.75 K | |
| PAAS | Pan American Silver Corp | 14.2163 | 0.3141 | 2.26 | 260.02 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.0998 | 0.1449 | 2.08 | 6.55 K | |
| BB | Blackberry Ltd | 50.84 | 1.02 | 2.05 | 1.82 M | |
| BBD-A | Bombardier Inc | 75.25 | 1.50 | 2.03 | 18.16 K | |
| T | Telus Corp | 3.641 | 0.0719 | 2.01 | 2.62 M | |
| PWF-PA | Power Financial Corp Pref A | 6.1864 | 0.1213 | 2 | 4.2 K | |
| ENB-PA | Enbridge Inc Pref A | 9.0576 | 0.1775 | 2 | 3.31 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 6.6802 | 0.1288 | 1.97 | 10.15 K | |
| SAP | Saputo Inc | 7.6703 | 0.1433 | 1.9 | 1.11 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 6.2746 | 0.1151 | 1.87 | 7.37 K | |
| EMP-A | Empire Company Limited | 12.5665 | 0.2268 | 1.84 | 171.6 K | |
| BCE-PZ | Bce Inc Pref Z | 5.8149 | 0.1031 | 1.81 | 245 | |
| BBD-B | Bombardier Inc Series B | 63.9303 | 1.0799 | 1.72 | 427.47 K | |
| PIC-PA | Premium Income Corp Pref A | 4.1882 | 0.0698 | 1.69 | 33.72 K | |
| NWC | The North West Company Inc | 7.2711 | 0.1197 | 1.67 | 53.26 K | |
| BHC | Bausch Health Companies Inc | 12.1997 | 0.1986 | 1.65 | 464.36 K | |
| ALS | Altius Minerals Corp | 5.2965 | 0.0835 | 1.6 | 51.99 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.4869 | 0.0841 | 1.56 | 2.8 K | |
| PBL | Pollard Banknote Ltd | 4.167 | 0.0631 | 1.54 | 1.9 K | |
| CGX | Cineplex Inc | 8.4025 | 0.1172 | 1.41 | 178.37 K | |
| WPRT | Westport Fuel Systems Inc | 52.00 | 0.70 | 1.36 | 1.14 K | |
| BNE | Bonterra Energy Corp | 7.5629 | 0.1008 | 1.35 | 7.02 K | |
| MRU | Metro Inc | 9.7207 | 0.1273 | 1.33 | 1.6 M | |
| WPM | Wheaton Precious Metals Corp | 7.0941 | 0.0899 | 1.28 | 4.92 M | |
| GIL | Gildan Activewear Inc | 3.7246 | 0.0472 | 1.28 | 1.78 M | |
| CFP | Canfor Corp | 5.59 | 0.07 | 1.27 | 108.3 K | |
| WJX | Wajax Corp | 4.8252 | 0.0592 | 1.24 | 103.7 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.8891 | 0.1789 | 1.22 | 230.7 K | |
| ACO-X | ATCO Ltd | 10.948 | 0.1315 | 1.22 | 116.05 K | |
| IMP | Intermap Tech Corp | 17.50 | 0.20 | 1.16 | 150 | |
| NPI | Northland Power Inc | 3.2656 | 0.0361 | 1.12 | 143.12 K | |
| BBD-PC | Bombardier Inc Pref C | 3.9512 | 0.0421 | 1.08 | 4.55 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.3376 | 0.0355 | 1.08 | 5.4 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.0686 | 0.043 | 1.07 | 28.89 K | |
| PPL | Pembina Pipeline Corp | 4.5906 | 0.0476 | 1.05 | 140.43 K | |
| AIF | Altus Group Ltd | 3.456 | 0.0358 | 1.05 | 2.37 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.0838 | 0.0408 | 1.01 | 500 | |
| PWF-PG | Power Financial Corp Pref G | 6.9102 | 0.068 | 0.99 | 2.57 K | |
| TPX-B | Molson Coors Canada Inc | 29.7034 | 0.2758 | 0.94 | 1.25 K | |
| XTD-PA | TDb Split Corp Pref A | 3.0175 | 0.0279 | 0.93 | 2.5 K | |
| CAE | Cae Inc | 5.4931 | 0.0498 | 0.91 | 476.56 K | |
| TA | Transalta Corp | 11.2744 | 0.1017 | 0.91 | 512.51 K | |
| ACD | Accord Financial | 3.3278 | 0.0287 | 0.87 | 1.2 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.7621 | 0.0559 | 0.83 | 5.9 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.3998 | 0.0466 | 0.73 | 188.42 K | |
| BN-PM | Brookfield Corporation | 4.7527 | 0.0332 | 0.7 | 8.74 K | |
| JAG | Jaguar Mining Inc | 5919.3848 | 41.2217 | 0.7 | 298.06 K | |
| KBL | Kbro Linen Inc | 5.202 | 0.0356 | 0.69 | 2.5 K | |
| FTS | Fortis Inc | 12.5272 | 0.0783 | 0.63 | 557.69 K | |
| L | Loblaw CO | 4.2859 | 0.022 | 0.52 | 1.33 M | |
| NA | National Bank of Canada | 9.2964 | 0.0467 | 0.5 | 2.29 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 19.90 | 102.66 B | 0.20 | 1.02 | 125 |
| CELV | Preferred Commerce Inc | 82.25 | 8.15 M | 2.35 | 2.94 | 3 |
| ERHE | ERHC Energy Inc | 25.00 | 863.83 K | 4.50 | 21.95 | 885.95 K |
| NEOM | NeoMedia Technologies Inc | 9.00 | 508.84 K | 0.30 | 3.45 | 11.3 K |
| WDBG | Woodbrook Group Holdings Inc | 900.9009 | 70.27 K | 90.0901 | 11.11 | 6 |
| USRM | U.S. Stem Cell Inc | 1010.00 | 64.15 K | 160.00 | 18.82 | 5 |
| XDSL | mPhase Technologies Inc | 90.00 | 16.8 K | 5.00 | 5.88 | 142 |
| CDVIQ | Cal Dive International Inc | 5.05 | 9.86 K | 0.16 | 3.27 | 474.1 K |
| ESNC | EnSync Inc | 4.70 | 6.81 K | 0.20 | 4.44 | 520 |
| SYNE | Synthesis Energy Systems Inc | 28.80 | 157 | 0.64 | 2.27 | 627 |
| PEHD | Perigee Holdings Inc. | 292.00 | 130 | 12.00 | 4.29 | 15 |
| FONU | FonU2 Inc | 200.00 | 80.00 | 66.67 | 6 | |
| PPJE | PPJ Healthcare Enterprises Inc | 500.00 | 200.00 | 66.67 | 1 | |
| AFPW | AlumiFuel Power Corporation | 4500.00 | 1000.00 | 28.57 | 1 | |
| FRTD | Fortitude Group Inc | 100.2273 | 14.3182 | 16.67 | 119.24 K | |
| GTKP | GateKeeper USA Inc | 5.75 | 0.75 | 15 | 12.78 K | |
| BAJFF | Camrova Resources Inc | 3.28 | 0.292 | 9.77 | 1.4 K | |
| ESINQ | ITT Educational Services Inc | 113.50 | 2.81 | 2.54 | 3.12 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 200.00 | 11.69 M | 30.00 | 17.65 | 176 |
| INTR | Intrepid Metals Corp. | 112.00 | 48.00 | 75 | 4 | |
| IMR | iMetal Resources Inc | 250.00 | 100.00 | 66.67 | 40 | |
| SC-H | Serrano Resources Ltd | 12.00 | 4.50 | 60 | 30 | |
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 110 | |
| TRAN | Clean Energy Transition Inc. | 90.00 | 27.00 | 42.86 | 907 | |
| NTH | Nord Precious Metals Mining Inc. | 10.5079 | 2.627 | 33.33 | 343 | |
| FCI | First Canadian Graphite Inc. | 240.00 | 60.00 | 33.33 | 55 | |
| MANU | Manhattan Uranium Discovery Corp. | 20.00 | 5.00 | 33.33 | 20 | |
| BRON | Bronco Resources Corp. | 16.00 | 4.00 | 33.33 | 17 | |
| GR | Great Atlantic Resources Corp | 26.00 | 6.00 | 30 | 5 | |
| SIEN | Sienna Resources Inc. | 4.50 | 1.00 | 28.57 | 50 K | |
| SYH | Skyharbour Resources Ltd | 5.20 | 1.00 | 23.81 | 468.35 K | |
| ILI | Infinite Ore Corp | 4.80 | 0.80 | 20 | 9.51 K | |
| ICON | International Iconic Gold Exploration Corp | 24.00 | 4.00 | 20 | 185 | |
| WEC | Winchester Equity Corporation | 4.00 | 0.40 | 11.11 | 1.35 K | |
| LCE | Century Lithium Corp. | 3.40 | 0.30 | 9.68 | 55.39 K | |
| BBB | Brixton Metals Corporation | 6.50 | 0.50 | 8.33 | 10 | |
| GYA | Guyana Goldstrike Inc | 7.50 | 0.50 | 7.14 | 2.02 K | |
| TIG | Triumph Gold Corp | 69.00 | 3.00 | 4.55 | 1.55 K | |
| VVTM | VVT Med Inc. | 841.1215 | 23.3645 | 2.86 | 11 | |
| AVCR | Avricore Health Inc | 9.20 | 0.20 | 2.22 | 3.29 K | |
| CKG | Chesapeake Gold Corp | 3.16 | 0.06 | 1.94 | 6.9 K | |
| OYL | CGX Energy Inc | 6.00 | 0.10 | 1.69 | 38.5 K | |
| BKM | Pacific Booker Minerals Inc | 7.08 | 0.08 | 1.14 | 2.44 K | |
| GBU | Gabriel Resources Ltd | 29.50 | 0.30 | 1.03 | 753.24 K | |
| RET-A | Reitmans (Canada) Limited | 5.8825 | 0.054 | 0.93 | 79.98 K |