Gainer Valuations for 9 March 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 9 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 808.9099 | 3.55 B | 30.9261 | 3.98 | 1 K | 808.91 K |
| TMP | Tompkinstrustco | 17.9517 | 1.44 B | 0.8973 | 5.26 | 84.7 K | 1.52 M |
| GTE | Gran Tierra Energy Inc | 23.80 | 339.29 M | 0.90 | 3.93 | 156.3 K | 3.72 M |
| USBC | USBC, Inc. | 1080.00 | 142.11 M | 60.00 | 5.88 | 12 | 12.96 K |
| BDL | Flanigan's Enterprises | 3.3382 | 119.56 M | 0.0167 | 0.5 | 2.6 K | 8.67 K |
| STXS | Stereotaxis Inc | 31.6255 | 85.17 M | 1.1261 | 3.69 | 10.59 K | 334.76 K |
| CEV | Eaton Vance California Muni Income Trust | 3.9045 | 74.34 M | 0.0324 | 0.84 | 3.3 K | 12.88 K |
| DIT | Amcon Distributing Company | 17.7274 | 58.48 M | 0.6431 | 3.76 | 300 | 5.32 K |
| IBIO | Ibio Inc | 1200.00 | 48.92 M | 550.00 | 84.62 | 1 | 1.2 K |
| AGIG | AGIG | 223.1743 | 36 M | 1.2263 | 0.55 | 296 | 66.06 K |
| REED | Reed's, Inc. | 259.3709 | 24.07 M | 43.2237 | 20 | 8 | 2.07 K |
| CVR | Chicago Rivet & Machine Company | 6.5269 | 9.52 M | 0.0907 | 1.41 | 3.3 K | 21.54 K |
| ITP | IT Tech Packaging Inc | 3.6943 | 978.9 K | 1.3105 | 54.98 | 50 | 184.71 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 5.75 | 801.99 K | 0.75 | 15 | 240 | 1.38 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| INTC | Intel Corp | 7.9399 | 325.28 B | 0.0886 | 1.13 | 87.06 M | 691.27 M |
| TMUS | T-Mobile US | 23.198 | 181.17 B | 0.3187 | 1.39 | 1.55 M | 36 M |
| ISRG | Intuitive Surg Inc | 10.7633 | 155.4 B | 0.1089 | 1.02 | 11.43 M | 123.02 M |
| WDC | Western Digital Cp | 9.0515 | 116.49 B | 0.3065 | 3.5 | 9.37 M | 84.8 M |
| CME | CME Group Inc | 18.8959 | 112.93 B | 0.1449 | 0.77 | 6.15 M | 116.12 M |
| MAR | Marriot International | 10.3564 | 109.35 B | 0.2637 | 2.61 | 6.42 M | 66.5 M |
| MPWR | Monolithic Power Sys | 11.1074 | 70.59 B | 0.0769 | 0.7 | 515.2 K | 5.72 M |
| NDAQ | Nasdaq Inc | 5.1833 | 60.73 B | 0.1258 | 2.49 | 10.82 M | 56.09 M |
| BKR | Baker Hughes A Ge Co. Cl A | 13.468 | 48.52 B | 0.2924 | 2.22 | 5.81 M | 78.27 M |
| ESLT | Elbit Systems Ltd | 31.4881 | 33.89 B | 1.5377 | 5.13 | 26.3 K | 828.14 K |
| NTRS | Northern Trust Corp | 31.1764 | 32.18 B | 0.3255 | 1.06 | 3.79 M | 118.3 M |
| ILMN | Illumina Inc | 31.4883 | 31.68 B | 0.3794 | 1.22 | 2.61 M | 82.26 M |
| TCOM | Trip.com Group Ltd ADR | 5.1599 | 27.21 B | 0.107 | 2.12 | 2.45 M | 12.62 M |
| DLTR | Dollar Tree Inc | 13.3333 | 26.51 B | 0.14 | 1.06 | 8.96 M | 119.42 M |
| INSM | Insmed Inc | 9.00 | 25.9 B | 0.34 | 3.93 | 348.25 K | 3.13 M |
| FCNCA | First Citizens Bancs | 72.9739 | 25.76 B | 2.0463 | 2.89 | 11.3 K | 824.61 K |
| UTHR | United Therapeutic | 31.71 | 25.27 B | 0.23 | 0.73 | 506.89 K | 16.07 M |
| AXON | Axon Enterprise Inc | 3.69 | 25.01 B | 0.04 | 1.1 | 543 K | 2 M |
| REG | Regency Centers Corp | 11.5128 | 14.16 B | 0.2656 | 2.36 | 2.77 M | 31.85 M |
| TXRH | Texas Roadhouse Inc | 6.1127 | 12.21 B | 0.0396 | 0.65 | 780.68 K | 4.77 M |
| COO | Cooper Companies | 4.9003 | 11.83 B | 0.3523 | 7.75 | 7.61 M | 37.3 M |
| WTFC | Wintrust Financial Corp | 8.3172 | 10.42 B | 0.0493 | 0.6 | 295.37 K | 2.46 M |
| ZION | Zions Bancorp | 5.0205 | 9.63 B | 0.2642 | 5.55 | 4.49 M | 22.55 M |
| HSIC | Henry Schein Inc | 13.4951 | 9.52 B | 0.0745 | 0.56 | 2.15 M | 28.95 M |
| BRKR | Bruker Corp | 3.9597 | 9.19 B | 0.2972 | 8.11 | 653.4 K | 2.59 M |
| RMBS | Rambus Inc | 7.89 | 9.1 B | 0.05 | 0.64 | 2.24 M | 17.7 M |
| SAIA | Saia Inc | 5.8133 | 8.83 B | 0.30 | 5.44 | 147.46 K | 857.22 K |
| WYNN | Wynn Resorts Ltd | 9.3172 | 8.55 B | 0.0899 | 0.97 | 2.47 M | 23.03 M |
| SLAB | Silicon Labs Inc | 21.91 | 7.41 B | 0.11 | 0.5 | 752.56 K | 16.49 M |
| URBN | Urban Outfitters Inc | 14.54 | 7.26 B | 0.41 | 2.9 | 4.93 M | 71.62 M |
| ARWR | Arrowhead Pharma | 5.30 | 6.66 B | 1.00 | 23.26 | 21.05 K | 111.57 K |
| UBSI | United Bkshs Inc | 6.682 | 6.52 B | 0.0624 | 0.94 | 343.5 K | 2.3 M |
| LGND | Ligand Pharm | 9.50 | 6.33 B | 0.0684 | 0.73 | 82.8 K | 786.55 K |
| WFRD | Weatherford International Plc | 10.3097 | 6.2 B | 0.282 | 2.81 | 19.19 M | 197.88 M |
| ACIW | Aci Worldwide Inc | 6.38 | 6.18 B | 0.38 | 6.33 | 3.04 M | 19.4 M |
| CRUS | Cirrus Logic Inc | 3.18 | 6.07 B | 0.04 | 1.27 | 233.8 K | 743.48 K |
| AUB | Atlantic Union Bancshares Corp | 6.4239 | 5.53 B | 0.055 | 0.86 | 27.36 K | 175.77 K |
| MEOH | Methanex Cp | 3.9984 | 5.42 B | 0.0267 | 0.67 | 684.1 K | 2.74 M |
| NICE | Nice Ltd ADR | 20.0669 | 5.4 B | 0.3515 | 1.78 | 307.16 K | 6.16 M |
| CAKE | Cheesecake Fact | 5.6358 | 5.29 B | 0.1384 | 2.52 | 1.05 M | 5.92 M |
| CACC | Credit Acceptance | 18.73 | 5.1 B | 0.54 | 2.97 | 14.9 K | 279.06 K |
| LKQ | LKQ Corp | 5.5075 | 4.97 B | 0.0844 | 1.56 | 2.05 M | 11.29 M |
| OPCH | Option Care Health Inc | 6.00 | 4.75 B | 0.08 | 1.35 | 18.11 K | 108.69 K |
| IONS | Ionis Pharmaceuticals | 12.38 | 4.54 B | 0.25 | 2.06 | 822.3 K | 10.18 M |
| CIGI | Colliers Intl Grp IN | 4.2963 | 4.53 B | 0.1405 | 3.38 | 15 K | 64.43 K |
| MYRG | MYR Group Inc | 13.96 | 4.34 B | 0.81 | 6.16 | 62.8 K | 876.69 K |
| DIOD | Diodes Inc | 7.38 | 4.22 B | 0.38 | 5.43 | 548.4 K | 4.05 M |
| IBOC | Intl Bancshares | 5.3556 | 4.2 B | 0.317 | 6.29 | 1.81 M | 9.68 M |
| PTEN | Patterson-Uti Energy | 5.9653 | 4.05 B | 0.1924 | 3.33 | 4.33 M | 25.84 M |
| DORM | Dorman Products Inc | 3.43 | 3.89 B | 0.1866 | 5.75 | 152.81 K | 524.14 K |
| BELFB | BEL Fuse Inc Cl B | 7.7057 | 3.37 B | 0.3661 | 4.99 | 42.8 K | 329.8 K |
| AXGN | Axogen Inc | 4.7546 | 3.31 B | 0.3366 | 7.62 | 1.9 K | 9.03 K |
| USLM | U S Lime & Mineral | 3.3373 | 3.28 B | 0.095 | 2.93 | 3.5 K | 11.68 K |
| SBCF | Seacoast Banking Cp | 10.8108 | 3.24 B | 1.2355 | 12.9 | 12.32 K | 133.19 K |
| LOPE | Grand Canyon Educati | 13.45 | 3 B | 0.46 | 3.54 | 452.81 K | 6.09 M |
| VCEL | Vericel Corproation | 70.40 | 2.94 B | 17.60 | 33.33 | 61.19 K | 4.31 M |
| TRMK | Trustmark Corp | 8.2858 | 2.77 B | 0.0614 | 0.75 | 917.64 K | 7.6 M |
| ALGT | Allegiant Travel Com | 28.341 | 2.53 B | 1.2554 | 4.63 | 790.74 K | 22.41 M |
| VECO | Veeco Instrument | 4.20 | 2.47 B | 0.04 | 0.96 | 268.54 K | 1.13 M |
| BUSE | First Busey Corp | 10.0891 | 2.38 B | 0.0975 | 0.98 | 28.55 K | 288.06 K |
| PENN | Penn Natl Gaming Inc | 3.6124 | 2.35 B | 0.0189 | 0.53 | 1.21 M | 4.37 M |
| CLDX | Celldex Therapeutics | 83.70 | 2.24 B | 3.45 | 4.3 | 3.11 K | 260.56 K |
| MCRI | Monarch Casino | 3.5763 | 1.95 B | 0.1788 | 5.26 | 153.49 K | 548.94 K |
| ANDE | Andersons Inc | 5.7644 | 1.85 B | 0.0739 | 1.3 | 230.25 K | 1.33 M |
| PRDO | Perdoceo Education Corp | 19.8486 | 1.82 B | 0.2264 | 1.15 | 2.16 M | 42.95 M |
| KALU | Kaiser Aluminum | 11.1136 | 1.81 B | 0.6397 | 6.11 | 326.66 K | 3.63 M |
| STBA | S&T Bancorp Inc | 10.6489 | 1.79 B | 0.1775 | 1.7 | 306.92 K | 3.27 M |
| DHC | Diversified Healthcare Trust | 4.3876 | 1.77 B | 0.0794 | 1.84 | 2.25 M | 9.88 M |
| NVAX | Novavax Inc | 11.60 | 1.44 B | 0.40 | 3.57 | 10.85 K | 125.8 K |
| JBLU | Jetblue Airways Cp | 3.06 | 1.44 B | 0.10 | 3.38 | 8.37 M | 25.62 M |
| PLPC | Preformed Line Prd | 22.866 | 1.43 B | 0.374 | 1.66 | 4.3 K | 98.32 K |
| MNKD | Mannkind Corp | 11.45 | 1.34 B | 0.60 | 5.53 | 61.8 K | 707.61 K |
| CCEC | Capital Clean Energy Carriers Corp | 8.213 | 1.21 B | 0.1842 | 2.29 | 5.93 K | 48.69 K |
| GT | Goodyear Tire Rubber | 3.466 | 1.16 B | 0.3466 | 11.11 | 5.34 M | 18.52 M |
| UVSP | Univest Corp of Penn | 8.9596 | 1.11 B | 0.1528 | 1.74 | 29.55 K | 264.78 K |
| NBN | Northeast Bncp | 5.9928 | 1.09 B | 0.1894 | 3.26 | 200 | 1.2 K |
| CFFN | Capitol Fed Finl Inc | 4.8634 | 1.04 B | 0.1447 | 3.07 | 311.77 K | 1.52 M |
| TRNS | Transcat Inc | 4.59 | 1 B | 0.09 | 2 | 400 | 1.84 K |
| ASTE | Astec Inds Inc | 17.7583 | 888.44 M | 0.2688 | 1.54 | 233.09 K | 4.14 M |
| RIGL | Rigel Pharmaceuticals | 46.00 | 853.48 M | 2.00 | 4.55 | 31.09 K | 1.43 M |
| PGC | Peapack Gladstone FI | 9.4299 | 815.66 M | 0.0473 | 0.5 | 31.76 K | 299.47 K |
| LINC | Lincoln Educational | 13.3576 | 728.96 M | 1.1334 | 9.27 | 817.17 K | 10.92 M |
| SVC | Service Properties Trust | 3.4113 | 720.47 M | 0.1055 | 3.19 | 2.16 M | 7.35 M |
| CWBC | Community West Bncsh | 3.6775 | 695.64 M | 0.0405 | 1.11 | 200 | 735.5 |
| SCHL | Scholastic Cp | 7.2571 | 676.36 M | 0.3212 | 4.63 | 399.12 K | 2.9 M |
| ACHV | Achieve Life Sciences Inc | 8624.00 | 665.01 M | 44.00 | 0.51 | 4 | 34.5 K |
| GERN | Geron Corp | 4.2613 | 640.24 M | 0.6047 | 16.54 | 14.56 M | 62.05 M |
| CMCO | Columbus Mckinnon | 6.6337 | 611.8 M | 0.164 | 2.53 | 104.8 K | 695.23 K |
| MDRX | Allscripts Hlthcare | 8.43 | 535.45 M | 0.50 | 6.31 | 2.02 M | 17 M |
| ESEA | Euroseas Ltd | 113.686 | 473.06 M | 6.1286 | 5.7 | 7.52 K | 855.37 K |
| NATH | Nathan's Famous IN | 6.1692 | 418.17 M | 0.088 | 1.45 | 18.85 K | 116.31 K |
| NWFL | Norwood Financial Cp | 7.6876 | 392.82 M | 0.408 | 5.6 | 1.49 K | 11.42 K |
| FWDI | AdvisorShares Madrona International ETF | 18.00 | 387.54 M | 0.20 | 1.12 | 4.96 K | 89.28 K |
| ARAY | Accuray Inc | 4.31 | 370.22 M | 0.22 | 5.38 | 477.68 K | 2.06 M |
| ZNOG | Zion Oil & Gas, Inc | 13.8299 | 348.03 M | 0.41 | 3.06 | 34.55 K | 477.78 K |
| IRD | Opus Genetics, Inc. | 249.60 | 337.78 M | 4.80 | 1.96 | 133 | 33.2 K |
| AIOT | Powerfleet Inc | 3.50 | 331.54 M | 0.20 | 6.06 | 54.9 K | 192.15 K |
| PESI | Perma-Fix Envir | 6.95 | 330.37 M | 0.20 | 2.96 | 32.02 K | 222.54 K |
| AGEN | Agenus Inc | 38.8597 | 310.26 M | 3.5327 | 10 | 333 | 12.94 K |
| PNRG | Primeenergy Cp | 25.26 | 303.57 M | 0.80 | 3.27 | 519 | 13.11 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| XOM | Exxon Mobil Corporation | 37.5825 | 692.57 B | 0.3143 | 0.84 | 42.73 M | 1.61 B |
| HD | Home Depot | 11.8953 | 347.46 B | 0.1501 | 1.28 | 28.39 M | 337.68 M |
| GE | General Electric Company | 25.1483 | 343.29 B | 1.1879 | 4.96 | 55.31 M | 1.39 B |
| PM | Philip Morris International Inc | 15.183 | 306.52 B | 0.3253 | 2.19 | 12.55 M | 190.53 M |
| CAT | Caterpillar Inc | 15.4698 | 276.97 B | 0.4462 | 2.97 | 19.51 M | 301.86 M |
| WFC | Wells Fargo & Company | 6.471 | 257.44 B | 0.8827 | 15.8 | 209.04 M | 1.35 B |
| BAC-PL | Bank of America Corporation | 95.6313 | 244.57 B | 1.6488 | 1.75 | 120.72 K | 11.54 M |
| AXP | American Express Company | 8.2025 | 213.28 B | 0.2929 | 3.7 | 28.22 M | 231.51 M |
| C | Citigroup Inc | 7.7141 | 205.34 B | 0.1469 | 1.94 | 24.06 M | 185.61 M |
| WFC-PL | Wells Fargo & Company | 161.7568 | 183.8 B | 16.5905 | 11.43 | 53.53 K | 8.66 M |
| DE | Deere & Company | 18.442 | 183.02 B | 0.1931 | 1.06 | 6.63 M | 122.34 M |
| WELL | Welltower Inc | 13.1896 | 179.68 B | 0.2839 | 2.2 | 2.99 M | 39.48 M |
| CRM | Salesforce.com Inc | 7.6108 | 179.06 B | 0.2021 | 2.73 | 12.86 M | 97.88 M |
| COP | ConocoPhillips | 15.4511 | 168.26 B | 0.4949 | 3.31 | 29.01 M | 448.2 M |
| TJX | TJX Companies | 4.3346 | 149.57 B | 0.044 | 1.03 | 28.4 M | 123.09 M |
| BA | Boeing Company | 23.4868 | 135.94 B | 0.6818 | 2.99 | 12.41 M | 291.41 M |
| MO | Altria Group | 6.0204 | 129.62 B | 0.0532 | 0.89 | 20.55 M | 123.73 M |
| LOW | Lowe's Companies | 10.035 | 127.62 B | 0.2127 | 2.17 | 23.7 M | 237.84 M |
| BMY | Bristol-Myers Squibb Company | 10.2031 | 127.39 B | 0.3542 | 3.6 | 26.39 M | 269.26 M |
| PLD | Prologis Inc | 5.8549 | 124.99 B | 0.3243 | 5.86 | 4.18 M | 24.46 M |
| BP | BP Plc ADR | 14.3913 | 118.02 B | 0.3421 | 2.44 | 14.29 M | 205.72 M |
| COF | Capital One Financial Corp | 6.7525 | 116.46 B | 0.3249 | 5.05 | 20.64 M | 139.39 M |
| VLO | Valero Energy Corp | 9.4983 | 104.57 B | 0.2227 | 2.4 | 9.9 M | 94.06 M |
| CNQ | Canadian Natural Resources | 4.4331 | 101.24 B | 0.0999 | 2.31 | 20.11 M | 89.13 M |
| ICE | Intercontinental Exchange | 10.4245 | 99.4 B | 0.1178 | 1.14 | 11.34 M | 118.18 M |
| MMM | 3M Company | 21.1976 | 96.24 B | 0.121 | 0.57 | 8.55 M | 181.27 M |
| USB | U.S. Bancorp | 6.1526 | 94.22 B | 0.8272 | 15.53 | 58.36 M | 359.05 M |
| TT | Trane Technologies Plc | 5.8068 | 92.82 B | 0.1621 | 2.87 | 12.6 M | 73.19 M |
| PNC | PNC Bank | 12.3467 | 91.67 B | 0.7576 | 6.54 | 18.75 M | 231.5 M |
| PWR | Quanta Services | 18.4996 | 91.33 B | 0.8565 | 4.85 | 4.14 M | 76.65 M |
| SPG | Simon Property Group | 13.0259 | 88.68 B | 1.1391 | 9.58 | 15.07 M | 196.34 M |
| MSI | Motorola Solutions | 9.8337 | 87.69 B | 0.0631 | 0.65 | 3.98 M | 39.17 M |
| MCO | Moody's Corp | 13.169 | 87.34 B | 0.0735 | 0.56 | 3.96 M | 52.19 M |
| WMB | Williams Companies | 3.5636 | 86.81 B | 0.0606 | 1.73 | 8.75 M | 31.16 M |
| SHW | Sherwin-Williams Company | 11.9904 | 84.89 B | 0.2109 | 1.79 | 6.79 M | 81.39 M |
| E | Eni S.P.A. ADR | 10.699 | 80.78 B | 0.0718 | 0.68 | 1.39 M | 14.85 M |
| SU | Suncor Energy Inc | 13.7466 | 79.77 B | 1.1021 | 8.72 | 22.55 M | 309.93 M |
| CI | Cigna Corp | 12.3119 | 78.29 B | 0.19 | 1.57 | 4.83 M | 59.41 M |
| DLR | Digital Realty Trust | 13.9033 | 70.63 B | 0.6781 | 5.13 | 1.94 M | 26.93 M |
| DB | Deutsche Bank Ag | 14.0966 | 67.95 B | 0.4215 | 3.08 | 2.71 M | 38.2 M |
| MET | Metlife Inc | 8.3258 | 64.29 B | 0.1734 | 2.13 | 17.54 M | 146.02 M |
| CMI | Cummins Inc | 13.212 | 62.69 B | 0.1819 | 1.4 | 3.4 M | 44.87 M |
| PSA | Public Storage | 26.7336 | 62.28 B | 0.7813 | 3.01 | 4.68 M | 125.19 M |
| TFC | Truist Financial Corp | 7.6829 | 59.79 B | 0.3063 | 4.15 | 11.18 M | 85.91 M |
| DAL | Delta Air Lines Inc | 3.6109 | 56.94 B | 0.1121 | 3.2 | 10.66 M | 38.48 M |
| O | Realty Income Corp | 6.3472 | 56.52 B | 0.0956 | 1.53 | 2.97 M | 18.86 M |
| HUM | Humana Inc | 17.4356 | 53.28 B | 0.3755 | 2.2 | 5.69 M | 99.17 M |
| VMRK | Vivmark Residential | 7.9764 | 49.47 B | 0.2267 | 2.93 | 7.78 M | 62.02 M |
| VTR | Ventas Inc | 11.7631 | 47.41 B | 0.9338 | 8.62 | 5.61 M | 66.05 M |
| SPG-PJ | Simon Property Group Inc | 17.5623 | 45.22 B | 0.2018 | 1.16 | 100 | 1.76 K |
| PRU | Prudential Financial Inc | 6.1406 | 41.99 B | 0.1217 | 2.02 | 11.71 M | 71.89 M |
| CIEN | Ciena Corp | 6.26 | 41.69 B | 0.15 | 2.45 | 3.81 M | 23.84 M |
| EQT | Eqt Corp | 13.277 | 32.75 B | 0.0739 | 0.56 | 1.26 M | 16.68 M |
| RJF | Raymond James Financial | 6.3549 | 32.14 B | 0.4477 | 7.58 | 6.29 M | 39.97 M |
| MTB | M&T Bank Corp | 19.5755 | 31.58 B | 0.2906 | 1.51 | 2.15 M | 42.05 M |
| EC | Ecopetrol S.A. ADR | 4.2826 | 31.5 B | 0.0503 | 1.19 | 80.7 K | 345.61 K |
| CNP | Centerpoint Energy Inc | 4.7426 | 27.14 B | 0.0942 | 2.03 | 8.69 M | 41.23 M |
| HAL | Halliburton Company | 11.8614 | 27.1 B | 0.4527 | 3.97 | 22.55 M | 267.52 M |
| ATI | Allegheny Technologies Inc | 15.0837 | 25.83 B | 0.1958 | 1.32 | 2.24 M | 33.74 M |
| FTI | Technipfmc Plc | 8.2027 | 25.24 B | 0.0669 | 0.82 | 2.44 M | 20.03 M |
| STZ | Constellation Brands Inc | 10.7894 | 24.47 B | 0.2619 | 2.49 | 3.48 M | 37.56 M |
| PHM | Pultegroup | 6.8801 | 24.17 B | 0.1532 | 2.28 | 8.21 M | 56.49 M |
| KEY | Keycorp | 3.5822 | 22.52 B | 0.4138 | 13.06 | 13.89 M | 49.74 M |
| LUV | Southwest Airlines Company | 4.4312 | 22.14 B | 0.0343 | 0.78 | 11.11 M | 49.21 M |
| TSN | Tyson Foods | 5.808 | 20.85 B | 0.0505 | 0.88 | 4.12 M | 23.93 M |
| IFF | International Flavors & Fragrances | 17.9466 | 20.13 B | 0.7141 | 4.14 | 1.41 M | 25.27 M |
| LEN | Lennar Corp | 4.6911 | 19.88 B | 0.1276 | 2.8 | 7.53 M | 35.34 M |
| LEN-B | Lennar Corporation | 3.6452 | 19.42 B | 0.0469 | 1.3 | 43.56 K | 158.77 K |
| ESS | Essex Property Trust | 31.4077 | 18.75 B | 0.6301 | 2.05 | 1.13 M | 35.61 M |
| J | Jacobs Engineering Group Inc | 25.0689 | 18.74 B | 0.3178 | 1.28 | 3.6 M | 90.25 M |
| CF | Cf Industries Holdings | 8.5439 | 18.58 B | 0.1346 | 1.6 | 23.4 M | 199.94 M |
| BEN | Franklin Resources | 6.8783 | 18.22 B | 0.1446 | 2.15 | 10.28 M | 70.73 M |
| IP | International Paper Company | 3.3484 | 17.97 B | 0.2359 | 7.58 | 9.88 M | 33.1 M |
| DINO | HF Sinclair Corp | 5.2367 | 17.51 B | 0.1117 | 2.18 | 2.85 M | 14.9 M |
| KIM | Kimco Realty Corp | 3.2499 | 16.92 B | 0.1837 | 5.99 | 9.28 M | 30.17 M |
| AIZ | Assurant Inc | 12.4384 | 15.84 B | 0.1218 | 0.99 | 2.07 M | 25.69 M |
| FICO | Fair Isaac and Company | 10.9609 | 15.49 B | 1.0332 | 10.41 | 829.59 K | 9.09 M |
| NVR | NVR Inc | 322.73 | 15.38 B | 2.18 | 0.68 | 77.44 K | 24.99 M |
| PKX | Posco ADR | 30.0816 | 15.22 B | 0.3875 | 1.3 | 695.7 K | 20.93 M |
| CSL | Carlisle Companies Inc | 14.5815 | 15.17 B | 0.1829 | 1.27 | 393.6 K | 5.74 M |
| OHI | Omega Healthcare Investors | 3.381 | 14.97 B | 0.0559 | 1.68 | 1.3 M | 4.39 M |
| WPC | W.P. Carey & Co. Llc | 6.5346 | 14.94 B | 0.2976 | 4.77 | 185.78 K | 1.21 M |
| WY | Weyerhaeuser Company | 4.2673 | 14.74 B | 0.0241 | 0.57 | 6.21 M | 26.48 M |
| DOC | Physicians Realty Trust | 4.3307 | 14.61 B | 0.0974 | 2.3 | 7.66 M | 33.17 M |
| TXT | Textron Inc | 3.8226 | 14.28 B | 0.2209 | 6.13 | 5.01 M | 19.13 M |
| MAA | Mid-America Apartment Communities | 12.302 | 13.86 B | 0.1639 | 1.35 | 595.2 K | 7.32 M |
| NLY | Annaly Capital Management Inc | 5.8567 | 13.84 B | 0.0406 | 0.7 | 3.42 M | 20.03 M |
| RPM | RPM International Inc | 6.0228 | 13.15 B | 0.0708 | 1.19 | 1.12 M | 6.77 M |
| UDR | United Dominion Realty Trust | 3.8113 | 13.11 B | 0.0825 | 2.21 | 4.62 M | 17.61 M |
| DKS | Dick's Sporting Goods Inc | 7.4874 | 12.95 B | 0.1096 | 1.49 | 1.85 M | 13.86 M |
| GME | Gamestop Corp | 3.8546 | 12.93 B | 0.0875 | 2.32 | 18.56 M | 71.55 M |
| ELS | Equity Lifestyle Properties | 4.9684 | 12.38 B | 0.0259 | 0.52 | 2.37 M | 11.79 M |
| UNM | Unumprovident Corp | 5.1334 | 12.26 B | 0.0377 | 0.74 | 7.07 M | 36.27 M |
| GL | Globe Life Inc | 6.5308 | 12.08 B | 0.1018 | 1.58 | 6.19 M | 40.39 M |
| GGG | Graco Inc | 3.593 | 11.62 B | 0.0393 | 1.11 | 3.93 M | 14.13 M |
| CPT | Camden Property Trust | 9.1423 | 11.39 B | 0.3055 | 3.46 | 2.28 M | 20.86 M |
| BXP | Boston Properties | 16.7942 | 11.17 B | 0.3979 | 2.43 | 4.82 M | 80.91 M |
| FHN | First Horizon Corp | 5.3566 | 11.09 B | 0.1253 | 2.4 | 5.24 M | 28.07 M |
| AIT | Applied Industrial Technologies | 11.0348 | 10.95 B | 0.0805 | 0.73 | 605.69 K | 6.68 M |
| MOH | Molina Healthcare Inc | 11.5667 | 10.91 B | 0.14 | 1.23 | 432.29 K | 5 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 15.00 | 5.00 | 50 | 60 | 900 | |
| HPS-A | Hammond Power Solutions Inc | 4.6923 | 0.6204 | 15.24 | 3.36 K | 15.77 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.4236 | 0.4134 | 13.73 | 11.29 K | 38.65 K | |
| SU | Suncor Energy Inc | 17.9445 | 1.7417 | 10.75 | 10.4 M | 186.65 M | |
| MTL | Mullen Group Ltd | 4.1336 | 0.3305 | 8.69 | 195.3 K | 807.29 K | |
| FLNT | Flint Corp | 10.40 | 0.80 | 8.33 | 513 | 5.34 K | |
| GTE | Gran Tierra Energy Inc | 30.80 | 1.40 | 4.76 | 36.92 K | 1.14 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 5.7565 | 0.2417 | 4.38 | 10.26 K | 59.07 K | |
| WTE | Westshore Terminals Investment Corp | 3.242 | 0.1297 | 4.17 | 83 K | 269.1 K | |
| BIR | Birchcliff Energy Ltd | 3.3869 | 0.1349 | 4.15 | 1.61 M | 5.45 M | |
| BTE | Baytex Energy Corp | 7.5224 | 0.2895 | 4 | 473.92 K | 3.56 M | |
| EQB | EQB Inc | 3.5407 | 0.1334 | 3.92 | 400 | 1.42 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.0279 | 0.2222 | 3.83 | 14.71 M | 88.65 M | |
| ALS | Altius Minerals Corp | 5.4218 | 0.1921 | 3.67 | 41.27 K | 223.77 K | |
| RVX | Resverlogix Corp | 3.0222 | 0.1066 | 3.66 | 34.62 K | 104.62 K | |
| TCW | Trican Well | 3.5475 | 0.1139 | 3.32 | 264.4 K | 937.98 K | |
| CAE | Cae Inc | 5.2773 | 0.1659 | 3.25 | 312.12 K | 1.65 M | |
| TWC | Twc Enterprises Ltd | 3.3752 | 0.1034 | 3.16 | 5.03 K | 16.98 K | |
| OCG | Outcrop Silver & Gold Corp | 3.30 | 0.10 | 3.12 | 7.16 K | 23.63 K | |
| POW-PB | Power Corporation of Canada Pref B | 6.2812 | 0.1864 | 3.06 | 17.14 K | 107.66 K | |
| RCH | Richelieu Hardware Ltd | 4.4852 | 0.1216 | 2.79 | 2.5 K | 11.21 K | |
| ELEF | Silver Elephant Mining Corp | 12.8991 | 0.3307 | 2.63 | 348 | 4.49 K | |
| NPI | Northland Power Inc | 3.3478 | 0.0855 | 2.62 | 96.73 K | 323.83 K | |
| WSP | WSP Global Inc | 12.0076 | 0.3009 | 2.57 | 51.95 K | 623.77 K | |
| PIF | Polaris Infrastructure Inc | 383.9575 | 9.5989 | 2.56 | 4 | 1.54 K | |
| CSW-A | Corby Spirit and Wine Limited | 5.3618 | 0.1308 | 2.5 | 5.04 K | 27.04 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 6.181 | 0.136 | 2.25 | 5.6 K | 34.61 K | |
| VET | Vermilion Energy Inc | 10.2614 | 0.1998 | 1.99 | 156.7 K | 1.61 M | |
| MX | Methanex Corp | 5.1845 | 0.1003 | 1.97 | 572.47 K | 2.97 M | |
| L | Loblaw CO | 4.2708 | 0.0825 | 1.97 | 1.38 M | 5.88 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.0946 | 0.0515 | 1.69 | 161.43 K | 499.56 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 6.0132 | 0.0964 | 1.63 | 6.59 K | 39.66 K | |
| TECK-A | Teck Resources Limited | 6.1844 | 0.0905 | 1.49 | 1.1 K | 6.8 K | |
| CVG | Clairvest Group | 8.381 | 0.1201 | 1.45 | 23.18 K | 194.31 K | |
| BN-PM | Brookfield Corporation | 4.6605 | 0.0664 | 1.45 | 7.15 K | 33.31 K | |
| CORS | Corus Entertainment Holdings Inc. | 2549.303 | 34.8376 | 1.39 | 222 | 565.95 K | |
| CJR-B | Corus Entertainment Inc | 5.0956 | 0.0696 | 1.38 | 111.2 K | 566.63 K | |
| PSI | Pason Systems Inc | 4.7677 | 0.0633 | 1.35 | 529.1 K | 2.52 M | |
| CIGI | Colliers International Group Inc | 5.6572 | 0.0742 | 1.33 | 33.67 K | 190.51 K | |
| CGY | Calian Group Ltd | 6.1731 | 0.0741 | 1.21 | 6.91 K | 42.63 K | |
| CCO | Cameco Corp | 14.9991 | 0.1625 | 1.1 | 1.2 M | 17.94 M | |
| OBE | Obsidian Energy Ltd | 65.17 | 0.70 | 1.09 | 1.29 M | 84.36 M | |
| HBM | Hudbay Minerals Inc | 5.2413 | 0.0551 | 1.06 | 623.4 K | 3.27 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 5.4074 | 0.0529 | 0.99 | 2.92 K | 15.79 K | |
| CSU | Constellation Software Inc | 19.0124 | 0.1846 | 0.98 | 388 | 7.38 K | |
| ENB | Enbridge Inc | 7.8173 | 0.0729 | 0.94 | 934.09 K | 7.3 M | |
| TA | Transalta Corp | 9.8992 | 0.091 | 0.93 | 392.05 K | 3.88 M | |
| AFN | Ag Growth International Inc | 8.8249 | 0.0729 | 0.83 | 41.7 K | 368 K | |
| MEQ | Mainstreet Eq J | 5.3373 | 0.0399 | 0.75 | 8.6 K | 45.9 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.4913 | 0.0314 | 0.7 | 1.4 K | 6.29 K | |
| MTY | Mty Food Group Inc | 6.0434 | 0.04 | 0.67 | 6.73 K | 40.65 K | |
| IMO | Imperial Oil | 29.4806 | 0.1742 | 0.59 | 1.01 M | 29.74 M | |
| KBL | Kbro Linen Inc | 5.2833 | 0.0305 | 0.58 | 2.2 K | 11.62 K | |
| CP | Canadian Pacific Kansas City Ltd | 5.4692 | 0.0281 | 0.52 | 3.63 M | 19.83 M | |
| CGX | Cineplex Inc | 8.1622 | 0.041 | 0.5 | 118.88 K | 970.28 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HOS | Hornbeck Offshore Services, Inc | 4.12 | 1.82 B | 0.46 | 12.57 | 3.42 M | 14.08 M |
| HSTC | HST Global Inc | 26.70 | 209.33 M | 1.50 | 5.95 | 5.01 K | 133.82 K |
| ECXJ | CXJ Group Co. Limited | 132.00 | 131.93 M | 2.00 | 1.54 | 200 | 26.4 K |
| CELV | Preferred Commerce Inc | 101.05 | 9.17 M | 25.85 | 34.38 | 205 | 20.72 K |
| EARI | Entertainment Arts Research Inc | 10.20 | 1.11 M | 5.20 | 104 | 150 | 1.53 K |
| DKAM | Drinks Americas Holdings Ltd | 637.5008 | 278.3 K | 112.5008 | 21.43 | 22 | 14.03 K |
| LGBI | Cannabiz Mobile Inc | 18.00 | 64.81 K | 3.60 | 25 | 4 | 72 |
| XLWH | Xinliwang International Holdings Company Ltd | 100.00 | 21.84 K | 10.00 | 11.11 | 18 | 1.8 K |
| XDSL | mPhase Technologies Inc | 77.50 | 16.8 K | 2.50 | 3.33 | 846 | 65.56 K |
| WUHN | Wuhan General Group (China) Inc | 3.75 | 11.03 K | 0.05 | 1.35 | 509 | 1.91 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.2307 | 785 | 0.0743 | 1.04 | 30.09 K | 217.56 K |
| PARD | Poniard Pharmaceuticals Inc | 89.996 | 149 | 13.596 | 17.8 | 3.84 K | 345.31 K |
| IGEN | IGEN Networks Corp | 220.00 | 32 | 10.00 | 4.76 | 166 | 36.52 K |
| ESNC | EnSync Inc | 4.6515 | 1 | 0.0515 | 1.12 | 2.63 K | 12.21 K |
| CBKCQ | Christopher & Banks Corporation | 3.2443 | 0.1159 | 3.7 | 154.29 K | 500.55 K | |
| ESINQ | ITT Educational Services Inc | 103.01 | 1.64 | 1.62 | 1.03 M | 105.85 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| RMO | Rainy Mountain Royalty Corp | 6.00 | 2.00 | 50 | 825 | 4.95 K | |
| ADD | Arctic Star Exploration Corp | 7.20 | 2.40 | 50 | 3 K | 21.57 K | |
| XIM | Ximen Mining Corp | 7.50 | 1.875 | 33.33 | 150 K | 1.12 M | |
| BSK | Blue Sky Uranium Corp | 6.00 | 1.00 | 20 | 310 | 1.86 K | |
| CTA | Centaurus Energy Inc | 75.00 | 10.00 | 15.38 | 29 | 2.17 K | |
| KIP | Kiplin Metals Inc | 186.30 | 24.30 | 15 | 144 K | 26.83 M | |
| KG | Klondike Gold Corp | 6.00 | 0.75 | 14.29 | 253.22 K | 1.52 M | |
| PUMA | Puma Exploration Inc | 8.00 | 1.00 | 14.29 | 400 | 3.2 K | |
| NAR | North Arrow Minerals Inc | 11.00 | 1.00 | 10 | 10 | 110 | |
| CTH | CoTec Holdings Corp. | 150.00 | 10.00 | 7.14 | 1 | 150 | |
| AVCR | Avricore Health Inc | 9.20 | 0.60 | 6.98 | 950 | 8.74 K | |
| OYL | CGX Energy Inc | 5.90 | 0.30 | 5.36 | 47.8 K | 282.02 K | |
| VVTM | VVT Med Inc. | 864.486 | 23.3645 | 2.78 | 8 | 6.92 K | |
| POND | Pond Technologies Holdings Inc | 9.375 | 0.2083 | 2.27 | 1 K | 9.38 K | |
| CKG | Chesapeake Gold Corp | 3.26 | 0.05 | 1.56 | 14.09 K | 45.93 K |