Gainer Volumes for 10 March 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 10 March 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 23.1245 | 67.58 B | 0.7431 | 3.32 | 748.4 K |
| LNG | Cheniere Energy | 3.6793 | 56.1 B | 0.344 | 10.31 | 369.5 K |
| GSAT | Globalstar | 4.50 | 10.67 B | 0.15 | 3.45 | 24.71 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 3.6018 | 4.68 B | 0.028 | 0.78 | 84.37 K |
| SEB | Seaboard Corporation | 844.6681 | 4.18 B | 35.7582 | 4.42 | 1.5 K |
| PRK | Park National Corp | 21.4455 | 3.75 B | 2.6187 | 13.91 | 131.6 K |
| NHC | National Healthcare Corp | 22.9494 | 3.5 B | 1.5668 | 7.33 | 23 K |
| NOG | Northern Oil and Gas | 20.8036 | 2.67 B | 3.5617 | 20.66 | 19.43 K |
| CET | Central Securities Corp | 4.2493 | 1.59 B | 0.2511 | 6.28 | 44.5 K |
| TMP | Tompkinstrustco | 21.3573 | 1.46 B | 3.4056 | 18.97 | 102.08 K |
| NAK | Northern Dynasty Minerals | 4.79 | 897.09 M | 0.10 | 2.13 | 183.76 K |
| OBE | Obsidian Energy Ltd | 32.5446 | 712.51 M | 2.484 | 8.26 | 525.1 K |
| BHB | Bar Harbor Bankshares | 4.9949 | 681.04 M | 0.6005 | 13.67 | 9 K |
| IDR | Idaho Strategic Resources | 4.90 | 504.18 M | 2.38 | 94.44 | 607 |
| VKI | Invesco Advantage Muni Income Trust II | 3.0445 | 405.15 M | 0.1065 | 3.62 | 54.6 K |
| GTE | Gran Tierra Energy Inc | 25.50 | 325.14 M | 1.70 | 7.14 | 131.65 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.7821 | 305.95 M | 0.1815 | 3.95 | 16.3 K |
| GENC | Gencor Industries IN | 4.0067 | 263.84 M | 0.0867 | 2.21 | 14.44 K |
| NEN | New England Realty Associates | 9.5635 | 193.5 M | 0.2898 | 3.12 | 900 |
| ESP | Espey Mfg. & Electronics | 5.8622 | 188.45 M | 0.0439 | 0.75 | 5.1 K |
| PLX | Protalix Biotherapeutics | 23.30 | 178.87 M | 0.60 | 2.64 | 2.24 K |
| BCV | Bancroft Convertible Fund | 3.3227 | 143.67 M | 0.1866 | 5.95 | 10.8 K |
| STXS | Stereotaxis Inc | 33.5962 | 137.49 M | 1.9707 | 6.23 | 8.24 K |
| GLU | Gabelli Global Utility | 3.7199 | 116.66 M | 0.3306 | 9.75 | 29.4 K |
| CVU | CPI Aerostructures | 3.7497 | 77.64 M | 0.0697 | 1.89 | 6.82 K |
| CEV | Eaton Vance California Muni Income Trust | 3.9369 | 73.71 M | 0.0324 | 0.83 | 2.9 K |
| WWR | Westwater Resources | 2759.9995 | 71.63 M | 59.9995 | 2.22 | 29 |
| DXR | Daxor Corp | 11.7249 | 60.72 M | 0.3758 | 3.31 | 500 |
| DIT | Amcon Distributing Company | 18.2078 | 60.34 M | 0.4804 | 2.71 | 300 |
| OPTT | Ocean Power Tech Inc | 866.00 | 55.92 M | 8.00 | 0.93 | 81.8 K |
| FSP | Franklin Street Properties | 4.6146 | 50.78 M | 0.5436 | 13.35 | 1.82 M |
| CPHI | China Pharma Holdings | 118.90 | 45.79 M | 0.90 | 0.76 | 45 |
| COHN | Cohen & CO Inc | 14.033 | 40.04 M | 0.3118 | 2.27 | 2.58 K |
| AGIG | AGIG | 283.2597 | 39.51 M | 60.0854 | 26.92 | 527 |
| NNVC | Nanoviricides Inc | 45.50 | 35.19 M | 2.80 | 6.56 | 649 |
| IGC | India Globalization Capital Inc | 4.20 | 29.3 M | 0.30 | 7.69 | 490 |
| JOB | General Employment Enterprises | 3.50 | 26.96 M | 0.40 | 12.9 | 2.37 K |
| CVM | Cel-Sci Corp | 1575.00 | 26.91 M | 75.00 | 5 | 70 |
| BESS | Bimergen Energy Corporation | 98.00 | 25.91 M | 14.00 | 16.67 | 389 |
| CKX | Ckx Lands | 9.5347 | 21.97 M | 0.1113 | 1.18 | 200 |
| MXC | Mexco Energy Corp | 6.086 | 19.05 M | 0.2423 | 4.15 | 600 |
| CVR | Chicago Rivet & Machine Company | 6.6175 | 9.98 M | 0.0906 | 1.39 | 4.3 K |
| DSS | Document Security Systems | 3489.8503 | 6.11 M | 62.3167 | 1.82 | 3 |
| GBR | New Concept Energy Inc | 3.51 | 3.66 M | 0.26 | 8 | 100 |
| PW | Power REIT | 9.0395 | 2.94 M | 0.0682 | 0.76 | 212 |
| TPHS | Trinity Pl Hlds Inc | 5.3975 | 1.48 M | 1.1253 | 26.34 | 14.29 K |
| IPB | Merrill Lynch & Company | 4.4539 | 0.334 | 8.11 | 900 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 910.40 | 14.80 | 1.65 | 221 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 2301.74 | 6.04 T | 154.8501 | 7.21 | 33.11 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 7.6488 | 4.23 T | 0.429 | 5.94 | 268.94 M |
| GOOG | Alphabet Inc Class C | 7.613 | 4.2 T | 0.4269 | 5.94 | 270.22 M |
| MSFT | Microsoft Corporation | 12.077 | 3.68 T | 0.9747 | 8.78 | 95.19 M |
| AMZN | Amazon.com Inc | 3.2855 | 2.83 T | 0.261 | 8.63 | 308.75 M |
| WMT | Walmart Inc. Common Stock | 11.3834 | 917.33 B | 0.2713 | 2.44 | 97.6 M |
| ASML | ASML Holding N.V. ADR | 14.4691 | 693.41 B | 1.2878 | 9.77 | 2.95 M |
| INTC | Intel Corp | 8.8066 | 517.01 B | 0.8667 | 10.92 | 92.48 M |
| CSCO | Cisco Systems Inc | 9.4223 | 440.18 B | 0.6564 | 7.49 | 71.74 M |
| COST | Costco Wholesale | 28.1485 | 426.23 B | 1.1922 | 4.42 | 8.58 M |
| AMAT | Applied Materials | 6.9994 | 402.68 B | 0.4858 | 7.46 | 24.8 M |
| KLAC | K L A-Tencor Corp | 9.2546 | 266.17 B | 0.6118 | 7.08 | 4.23 M |
| TXN | Texas Instruments | 10.0372 | 255.33 B | 0.6217 | 6.6 | 25.25 M |
| AZN | Astrazeneca Plc ADR | 15.2639 | 242.63 B | 0.5733 | 3.9 | 1.86 M |
| AMGN | Amgen Inc | 32.6978 | 224.63 B | 1.4001 | 4.47 | 11.27 M |
| LIN | Linde Plc | 41.9998 | 222.53 B | 2.8908 | 7.39 | 4.43 M |
| WDC | Western Digital Cp | 9.6225 | 221.51 B | 0.571 | 6.31 | 7.93 M |
| VZ | Verizon Communications Inc | 10.5501 | 201.42 B | 0.5464 | 5.46 | 20.51 M |
| MRVL | Marvell Technology Inc | 7.0699 | 199.27 B | 0.5366 | 8.21 | 19.27 M |
| TMUS | T-Mobile US | 24.2495 | 195.88 B | 1.0515 | 4.53 | 2.28 M |
| PEP | Pepsico Inc | 27.9713 | 192.32 B | 0.4742 | 1.72 | 9.35 M |
| ADI | Analog Devices | 12.9193 | 184.98 B | 0.7548 | 6.2 | 6.57 M |
| QCOM | Qualcomm Inc | 23.2068 | 174.08 B | 1.5489 | 7.15 | 33.44 M |
| GILD | Gilead Sciences Inc | 15.3744 | 171.56 B | 0.2764 | 1.83 | 21.68 M |
| BKNG | Booking Holdings Inc | 3.1916 | 159.34 B | 0.1147 | 3.73 | 41.77 M |
| IBKR | Interactive Brokers | 3.5904 | 156.85 B | 0.3809 | 11.87 | 3.06 M |
| ISRG | Intuitive Surg Inc | 11.2355 | 141.34 B | 0.4722 | 4.39 | 10.03 M |
| VRTX | Vertex Pharmaceutic | 28.44 | 128.19 B | 1.48 | 5.49 | 2.56 M |
| SBUX | Starbucks Corporation | 3.651 | 122.77 B | 0.3439 | 10.4 | 31.48 M |
| EQIX | Equinix Inc | 34.2881 | 108.75 B | 3.0526 | 9.77 | 1.43 M |
| ADP | Automatic Data Processing, Inc. | 19.4553 | 108.44 B | 0.7926 | 4.25 | 6.64 M |
| SNY | Sanofi-Aventis S.A. ADR | 12.7934 | 104.76 B | 0.3666 | 2.95 | 2.74 M |
| ADBE | Adobe Systems Inc | 18.52 | 102.98 B | 1.74 | 10.37 | 11.75 M |
| CME | CME Group Inc | 19.9637 | 97.01 B | 1.0678 | 5.65 | 8.18 M |
| INTU | Intuit Inc | 21.5618 | 94.55 B | 1.2533 | 6.17 | 5.19 M |
| MELI | MercadoLibre Inc | 15.1261 | 93.51 B | 1.4729 | 10.79 | 499.88 K |
| MAR | Marriot International | 11.5151 | 93.02 B | 1.1587 | 11.19 | 7.94 M |
| CMCSA | Comcast Corporation | 3.8906 | 92.9 B | 0.3155 | 8.82 | 60.78 M |
| CDNS | Cadence Design Systems, Inc. | 3.83 | 89.45 B | 0.23 | 6.39 | 3.35 M |
| REGN | Regeneron Pharmaceuticals | 12.5154 | 82.72 B | 0.1986 | 1.61 | 518.3 K |
| MDLZ | Mondelez Intl Inc | 14.1017 | 81.19 B | 0.3687 | 2.68 | 12.39 M |
| SNPS | Synopsys Inc | 18.28 | 80.71 B | 0.91 | 5.24 | 1.26 M |
| NTES | Netease Inc ADR | 3.3734 | 80.11 B | 0.1288 | 3.97 | 7.22 M |
| CTAS | Cintas Corp | 3.8428 | 79.84 B | 0.2083 | 5.73 | 6.3 M |
| ROST | Ross Stores Inc | 6.5927 | 78.71 B | 0.4172 | 6.76 | 13.34 M |
| HON | Honeywell International Inc. Common Stock | 15.6404 | 74.15 B | 1.3531 | 9.47 | 12.68 M |
| WBD | Discovery Inc Series A | 15.34 | 70.17 B | 0.85 | 5.87 | 1.84 M |
| MPWR | Monolithic Power Sys | 12.278 | 68.9 B | 1.1706 | 10.54 | 596.4 K |
| PCAR | Paccar Inc | 8.3664 | 68.84 B | 0.4759 | 6.03 | 11.07 M |
| AEP | American Electric Power Company | 12.6901 | 68.38 B | 0.2208 | 1.77 | 4.79 M |
| TER | Teradyne Inc | 3.4688 | 65.47 B | 0.3036 | 9.59 | 3.46 M |
| BKR | Baker Hughes A Ge Co. Cl A | 14.504 | 64.31 B | 1.036 | 7.69 | 5.73 M |
| COHR | Coherent Inc | 7.3224 | 63.75 B | 0.259 | 3.67 | 440.4 K |
| GRMN | Garmin Ltd | 10.2869 | 59.82 B | 0.7291 | 7.63 | 3.44 M |
| NDAQ | Nasdaq Inc | 5.9095 | 54.23 B | 0.7262 | 14.01 | 16.43 M |
| ADSK | Autodesk Inc | 12.54 | 53.14 B | 0.76 | 6.45 | 6.45 M |
| EA | Electronic Arts Inc | 16.2511 | 52.58 B | 1.0005 | 6.56 | 5.39 M |
| AXON | Axon Enterprise Inc | 4.07 | 49.78 B | 0.38 | 10.3 | 693.7 K |
| XEL | XCEL Energy Inc | 9.0664 | 49.45 B | 0.2346 | 2.66 | 4.27 M |
| TTWO | Take-Two Interactive Software | 6.85 | 46.17 B | 0.84 | 13.98 | 1.55 M |
| EBAY | Ebay Inc | 4.1437 | 45.9 B | 0.3098 | 8.08 | 43.93 M |
| MNST | Monster Beverage Cp | 3.0258 | 45.79 B | 0.0408 | 1.37 | 21.64 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.3337 | 44.89 B | 1.0613 | 8 | 446.8 K |
| IDXX | Idexx Laboratories | 15.025 | 43.46 B | 0.73 | 5.11 | 1.35 M |
| PAYX | Paychex Inc | 12.2071 | 43.4 B | 0.7091 | 6.17 | 5.35 M |
| MCHP | Microchip Technology | 5.9254 | 42.99 B | 0.307 | 5.46 | 10.71 M |
| NTAP | Netapp Inc | 10.1305 | 41.06 B | 0.9396 | 10.22 | 13.24 M |
| UAL | United Airlines Holdings Inc | 4.50 | 40.68 B | 0.66 | 17.19 | 9.71 M |
| EXPE | Expedia Group Inc | 9.3039 | 39.93 B | 0.871 | 10.33 | 2.13 M |
| ROP | Roper Industries | 35.8774 | 39.5 B | 2.4929 | 7.47 | 748.15 K |
| VOD | Vodafone Grp Plc ADR | 6.6088 | 37.95 B | 0.4235 | 6.85 | 2.42 M |
| ESLT | Elbit Systems Ltd | 32.301 | 36.72 B | 0.8129 | 2.58 | 8 K |
| KMB | Kimberly-Clark Corp | 28.7139 | 36.71 B | 0.5895 | 2.1 | 3.6 M |
| STLD | Steel Dynamics Inc | 6.0239 | 36.66 B | 0.7437 | 14.08 | 7.24 M |
| MSTR | Strategy | 3.439 | 35.75 B | 0.176 | 5.39 | 1.04 M |
| BIDU | Baidu Inc ADR | 16.659 | 35.16 B | 1.151 | 7.42 | 23.58 M |
| NTRS | Northern Trust Corp | 35.0051 | 35.02 B | 3.8287 | 12.28 | 5.57 M |
| ERIC | Ericsson ADR | 4.6457 | 33.69 B | 0.2868 | 6.58 | 8.62 M |
| ACGL | Arch Capital Grp Ltd | 5.1433 | 33.66 B | 0.3783 | 7.94 | 10.59 M |
| ON | On Semiconductor | 3.62 | 32.18 B | 0.25 | 7.42 | 13.42 M |
| CASY | Casey's General Stor | 20.6258 | 31.32 B | 4.3934 | 27.07 | 2.63 M |
| WTW | Weight Watchers International, Inc | 36.7219 | 31.32 B | 1.8519 | 5.31 | 715.78 K |
| BIIB | Biogen Inc | 45.66 | 31 B | 1.83 | 4.18 | 3.43 M |
| ALNY | Alnylam Pharmaceuticals | 16.86 | 30.6 B | 1.72 | 11.36 | 428.7 K |
| RYAAY | Ryanair Hlds Plc ADR | 7.5422 | 30.55 B | 0.4014 | 5.62 | 3.72 M |
| FISV | Fiserv Inc | 7.4988 | 29 B | 0.4045 | 5.7 | 12.13 M |
| ILMN | Illumina Inc | 33.0739 | 28.82 B | 1.5856 | 5.04 | 2.15 M |
| TCOM | Trip.com Group Ltd ADR | 5.5157 | 28.32 B | 0.3558 | 6.9 | 1.93 M |
| CTSH | Cognizant Tech Sol | 8.4281 | 27.81 B | 0.463 | 5.81 | 16.75 M |
| INSM | Insmed Inc | 10.00 | 27.02 B | 1.00 | 11.11 | 2.58 M |
| SATS | Echostar Corp | 9.3312 | 26.67 B | 0.151 | 1.64 | 129.41 K |
| CINF | Cincinnati Financial | 10.5471 | 26.58 B | 0.6507 | 6.58 | 2.25 M |
| JBHT | J B Hunt Transport | 16.3384 | 26.27 B | 0.6983 | 4.46 | 2.99 M |
| FCNCA | First Citizens Bancs | 84.4219 | 26.1 B | 11.448 | 15.69 | 25.3 K |
| VRSN | Verisign Inc | 17.9563 | 25.7 B | 1.4509 | 8.79 | 5.26 M |
| DLTR | Dollar Tree Inc | 13.7533 | 24.87 B | 0.42 | 3.15 | 12.38 M |
| PFG | Principal Financial Group Inc | 4.1612 | 24.4 B | 0.7956 | 23.64 | 9.07 M |
| FSLR | First Solar Inc | 120.24 | 24.24 B | 11.88 | 10.96 | 5.74 M |
| EXPD | Expeditors Intl | 20.2666 | 24.19 B | 0.9183 | 4.75 | 5.53 M |
| TROW | T Rowe Price Group | 13.8757 | 23.58 B | 1.9686 | 16.53 | 8.76 M |
| FFIV | F5 Networks Inc | 19.93 | 22.83 B | 1.36 | 7.32 | 1.6 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.3145 | 2.21 T | 0.3882 | 7.88 | 28.82 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 55.10 | 1.09 T | 8.90 | 19.26 | 5.03 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 84844.00 | 1.09 T | 11649.00 | 15.92 | 3.1 K |
| LLY | Eli Lilly and Company | 18.6501 | 1.05 T | 1.0982 | 6.26 | 10.12 M |
| JPM | JP Morgan Chase & Company | 12.862 | 964.5 B | 2.3745 | 22.64 | 149.12 M |
| WMT | Wal-Mart Stores | 11.3385 | 908.03 B | 0.2702 | 2.44 | 97.6 M |
| V | Visa Inc | 11.7046 | 679.89 B | 0.6796 | 6.16 | 38.66 M |
| XOM | Exxon Mobil Corporation | 39.2238 | 667.6 B | 1.6413 | 4.37 | 51.67 M |
| JNJ | Johnson & Johnson | 28.9739 | 627.42 B | 0.7155 | 2.53 | 21.88 M |
| MA | Mastercard Inc | 13.5975 | 498.7 B | 0.5531 | 4.24 | 39.09 M |
| BAC | Bank of America Corporation | 3.6859 | 450.96 B | 0.8003 | 27.73 | 419.62 M |
| ORCL | Oracle Corporation | 12.3169 | 433.57 B | 1.0121 | 8.95 | 58.95 M |
| CAT | Caterpillar Inc | 17.1449 | 393.74 B | 1.6751 | 10.83 | 22.47 M |
| CVX | Chevron Corp | 31.3449 | 392.32 B | 1.7758 | 6.01 | 21.94 M |
| GE | General Electric Company | 30.1033 | 382.22 B | 4.955 | 19.7 | 76.93 M |
| KO | Coca-Cola Company | 11.488 | 377.38 B | 0.1203 | 1.06 | 35.18 M |
| UNH | Unitedhealth Group Inc | 15.044 | 364.83 B | 1.1842 | 8.54 | 18.76 M |
| HSBC | HSBC Holdings Plc ADR | 11.3832 | 355.95 B | 1.1665 | 11.42 | 11.19 M |
| MS | Morgan Stanley | 14.4875 | 341.69 B | 3.031 | 26.46 | 62.4 M |
| PG | Procter & Gamble Company | 28.9745 | 336 B | 0.635 | 2.24 | 20.64 M |
| MRK | Merck & Company | 11.8383 | 334.85 B | 0.6452 | 5.76 | 36.4 M |
| HD | Home Depot | 12.8301 | 321.4 B | 0.9348 | 7.86 | 25.53 M |
| GS | Goldman Sachs Group | 63.5939 | 302.65 B | 8.4489 | 15.32 | 35 M |
| RY | Royal Bank of Canada | 13.1277 | 300.95 B | 1.7633 | 15.52 | 3.55 M |
| RTX | Raytheon Technologies | 17.3296 | 300.27 B | 1.3722 | 8.6 | 19.29 M |
| WFC | Wells Fargo & Company | 7.6653 | 268.59 B | 1.1943 | 18.46 | 233.38 M |
| SHEL | Royal Dutch Shell Plc ADR | 43.29 | 250.03 B | 2.10 | 5.1 | 2.72 M |
| BAC-PL | Bank of America Corporation | 111.7897 | 243.35 B | 16.1584 | 16.9 | 62.35 K |
| SAP | SAP Ag ADR | 24.87 | 240.04 B | 1.4725 | 6.29 | 2.93 M |
| C | Citigroup Inc | 10.6529 | 233.72 B | 2.9388 | 38.1 | 111.51 M |
| AXP | American Express Company | 9.382 | 231.28 B | 1.1795 | 14.38 | 33.39 M |
| TM | Toyota Motor Corp Ltd | 40.8319 | 226.29 B | 1.6962 | 4.33 | 1.06 M |
| IBM | International Business Machines | 47.0582 | 220.76 B | 2.0333 | 4.52 | 16.65 M |
| BHP | BHP Billiton Ltd ADR | 14.4754 | 220.45 B | 1.2979 | 9.85 | 9.42 M |
| TMO | Thermo Fisher Scientific Inc | 32.1479 | 217.52 B | 1.0691 | 3.44 | 6.33 M |
| TD | Toronto Dominion Bank | 7.2518 | 205.45 B | 0.8101 | 12.58 | 7.88 M |
| NVO | Novo Nordisk A/S ADR | 6.8692 | 202.87 B | 0.0834 | 1.23 | 240.42 K |
| TTE | Totalenergies Se ADR | 10.632 | 195.99 B | 0.6269 | 6.27 | 5.51 M |
| SCHW | The Charles Schwab Corp | 10.2144 | 193.2 B | 1.0993 | 12.06 | 21.51 M |
| ABT | Abbott Laboratories | 15.305 | 192.51 B | 0.1075 | 0.71 | 24.03 M |
| MCD | McDonald's Corporation | 32.9378 | 191.16 B | 0.1753 | 0.54 | 17.33 M |
| BLK | Blackrock Inc | 65.3032 | 190.7 B | 6.2379 | 10.56 | 807.42 K |
| WFC-PL | Wells Fargo & Company | 187.0572 | 187.62 B | 25.3004 | 15.64 | 15.91 K |
| DIS | Walt Disney Company | 13.9738 | 184.5 B | 0.8581 | 6.54 | 24.29 M |
| BA | Boeing Company | 25.0097 | 182.97 B | 1.5229 | 6.48 | 11.5 M |
| NEE | Nextera Energy | 7.1438 | 179.79 B | 0.2666 | 3.88 | 11.84 M |
| ETN | Eaton Corp | 10.1021 | 175.37 B | 0.5759 | 6.05 | 6.9 M |
| UNP | Union Pacific Corp | 12.443 | 174.47 B | 0.7577 | 6.48 | 18.06 M |
| T | American Telephone and Telegraph Inc. | 5.9346 | 170.56 B | 0.3352 | 5.99 | 44.41 M |
| WELL | Welltower Inc | 14.5479 | 169.71 B | 1.3583 | 10.3 | 5.67 M |
| TJX | TJX Companies | 4.628 | 168.04 B | 0.2934 | 6.77 | 30.71 M |
| DE | Deere & Company | 19.9157 | 164.35 B | 1.4737 | 7.99 | 10.17 M |
| CRM | Salesforce.com Inc | 8.005 | 160.7 B | 0.3942 | 5.18 | 17.01 M |
| RIO | Rio Tinto Plc ADR | 8.6655 | 155.66 B | 1.0153 | 13.27 | 3.98 M |
| SCCO | Southern Copper Corp | 7.7401 | 154.03 B | 0.767 | 11 | 7.26 M |
| PFE | Pfizer Inc | 6.0692 | 152.69 B | 0.2133 | 3.64 | 101.1 M |
| COP | ConocoPhillips | 16.0728 | 152.31 B | 0.6217 | 4.02 | 27.1 M |
| GLW | Corning Inc | 7.5134 | 142.98 B | 0.8117 | 12.11 | 21.01 M |
| SONY | Sony Group Corp ADR | 3.0045 | 142.64 B | 0.1198 | 4.15 | 7.75 M |
| DHR | Danaher Corp | 10.2174 | 142.32 B | 0.6158 | 6.41 | 15.78 M |
| LMT | Lockheed Martin Corp | 34.9243 | 140.48 B | 0.4557 | 1.32 | 4.99 M |
| COF | Capital One Financial Corp | 7.7734 | 139.47 B | 1.0209 | 15.12 | 25.1 M |
| PLD | Prologis Inc | 7.0213 | 137.09 B | 1.1664 | 19.92 | 7.16 M |
| UL | Unilever Plc ADR | 11.3487 | 135.25 B | 0.4355 | 3.99 | 1.12 M |
| PH | Parker-Hannifin Corp | 22.4277 | 133.13 B | 1.579 | 7.57 | 2.35 M |
| CB | Chubb Ltd | 20.714 | 132.58 B | 1.4068 | 7.29 | 5.07 M |
| BMY | Bristol-Myers Squibb Company | 10.8579 | 130.39 B | 0.6548 | 6.42 | 28.03 M |
| BMO | Bank of Montreal | 10.841 | 130.14 B | 1.0817 | 11.08 | 1.88 M |
| SYK | Stryker Corp | 26.0941 | 130.11 B | 0.7634 | 3.01 | 5.31 M |
| CVS | CVS Corp | 16.6106 | 124.26 B | 0.6266 | 3.92 | 15.47 M |
| SPGI | S&P Global Inc | 14.1256 | 123.46 B | 1.1079 | 8.51 | 3.78 M |
| BTI | British American Tobacco Industries ADR | 9.0851 | 123.05 B | 0.5387 | 6.3 | 767.2 K |
| PGR | Progressive Corp | 6.0487 | 121.86 B | 0.3568 | 6.27 | 13.35 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 6.8158 | 118.82 B | 0.5076 | 8.05 | 36.17 M |
| MDT | Medtronic Inc | 16.325 | 114.46 B | 0.3601 | 2.26 | 14.84 M |
| LOW | Lowe's Companies | 10.7319 | 114.03 B | 0.6969 | 6.94 | 21.88 M |
| CM | Canadian Imperial Bank of Commerce | 6.1339 | 112.95 B | 0.6988 | 12.86 | 2.17 M |
| BNS | Bank of Nova Scotia | 9.8091 | 111.6 B | 1.1643 | 13.47 | 1.75 M |
| ENB | Enbridge Inc | 6.2414 | 111.19 B | 0.1562 | 2.57 | 860.2 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.0636 | 110.02 B | 0.75 | 7.27 | 15.81 M |
| MO | Altria Group | 6.3013 | 109.7 B | 0.2809 | 4.67 | 27.2 M |
| BP | BP Plc ADR | 14.8089 | 109.53 B | 0.4176 | 2.9 | 10.81 M |
| ACN | Accenture Plc | 20.3258 | 108.25 B | 0.8415 | 4.32 | 4.31 M |
| GD | General Dynamics Corp | 25.1543 | 107.08 B | 0.863 | 3.55 | 4.29 M |
| SO | Southern Company | 12.8736 | 106.75 B | 0.2031 | 1.6 | 5.75 M |
| TT | Trane Technologies Plc | 6.3884 | 106.15 B | 0.5816 | 10.02 | 9.19 M |
| PWR | Quanta Services | 20.39 | 103.1 B | 1.8904 | 10.22 | 4.28 M |
| PNC | PNC Bank | 15.4709 | 102.53 B | 3.1242 | 25.3 | 20.95 M |
| USB | U.S. Bancorp | 6.8831 | 101.93 B | 0.7305 | 11.87 | 59.2 M |
| MCK | Mckesson Corp | 36.7318 | 101.32 B | 2.6638 | 7.82 | 5.13 M |
| VLO | Valero Energy Corp | 9.7268 | 99.92 B | 0.2285 | 2.41 | 12.76 M |
| GSK | Glaxosmithkline Plc ADR | 11.937 | 99.18 B | 0.3361 | 2.9 | 2.5 M |
| CNQ | Canadian Natural Resources | 4.7512 | 98.89 B | 0.3181 | 7.18 | 30.32 M |
| EQNR | Equinor ASA ADR | 7.3695 | 96.84 B | 0.3642 | 5.2 | 2.2 M |
| DUK | Duke Energy Corp | 17.1966 | 96.62 B | 0.805 | 4.91 | 4.71 M |
| MMM | 3M Company | 22.9208 | 94.2 B | 1.7232 | 8.13 | 12.8 M |
| FCX | Freeport-Mcmoran Inc | 12.2556 | 93.09 B | 0.6635 | 5.72 | 60.18 M |
| JCI | Johnson Controls Intl | 3.9777 | 93.07 B | 0.2117 | 5.62 | 7.91 M |
| WMB | Williams Companies | 3.9057 | 91.98 B | 0.3421 | 9.6 | 12.15 M |
| EMR | Emerson Electric Company | 16.8298 | 91.02 B | 1.241 | 7.96 | 7.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 3.485 | 1.2447 | 55.56 | 162 K | |
| MFC | Manulife Fin | 5.3798 | 0.8307 | 18.26 | 16.99 M | |
| GWO | Great-West Lifeco Inc | 5.844 | 0.8644 | 17.36 | 1.91 M | |
| SLF | Sun Life Financial Inc | 8.4414 | 1.2183 | 16.87 | 3.27 M | |
| RY | Royal Bank of Canada | 16.9226 | 2.132 | 14.41 | 12.72 M | |
| VNP | 5N Plus Inc | 5.09 | 0.60 | 13.36 | 157.5 K | |
| BBD-A | Bombardier Inc | 67.50 | 7.50 | 12.5 | 47.74 K | |
| BNS | Bank of Nova Scotia | 12.6639 | 1.3899 | 12.33 | 5.78 M | |
| PGIC | Premium Global Income Split Corp | 46.1935 | 5.0651 | 12.32 | 3.67 K | |
| STN | Stantec Inc | 8.7716 | 0.9281 | 11.83 | 420.65 K | |
| ATRL | Atkinsrealis Group Inc | 25.4511 | 2.6506 | 11.63 | 782.82 K | |
| TD | Toronto-Dominion Bank | 9.7425 | 0.9692 | 11.05 | 11.27 M | |
| CM | Canadian Imperial Bank of Commerce | 8.7591 | 0.8486 | 10.73 | 6.57 M | |
| BBD-B | Bombardier Inc Series B | 55.939 | 5.3995 | 10.68 | 951 K | |
| BMO | Bank of Montreal | 13.5136 | 1.2554 | 10.24 | 4.8 M | |
| WJX | Wajax Corp | 3.9826 | 0.362 | 10 | 145.79 K | |
| IAG | IA Financial Corp Inc | 9.0838 | 0.8242 | 9.98 | 491.6 K | |
| TECK-B | Teck Resources Limited | 3.0641 | 0.2772 | 9.95 | 7.5 M | |
| PDV-PA | Prime Dividend Corp Pref A | 3.2738 | 0.2888 | 9.68 | 21.5 K | |
| ONEX | Onex Corp | 13.3604 | 1.1561 | 9.47 | 436.21 K | |
| BB | Blackberry Ltd | 50.30 | 4.35 | 9.47 | 2.9 M | |
| POW | Power Corp of Canada Sv | 6.8989 | 0.5664 | 8.94 | 2.72 M | |
| PGIC-PA | Premium Global Income Split Corp | 3.9377 | 0.3205 | 8.86 | 71.72 K | |
| TAL | Petrotal Corp | 45.1626 | 3.5843 | 8.62 | 4.76 K | |
| CP | Canadian Pacific Kansas City Ltd | 5.9376 | 0.4684 | 8.56 | 5.64 M | |
| MX | Methanex Corp | 5.626 | 0.4415 | 8.52 | 3.3 M | |
| D-UN | Dream Office Real Estate Investment Trust | 10.0648 | 0.7577 | 8.14 | 37.47 K | |
| ATS | Ats Corp | 3.25 | 0.24 | 7.97 | 279 K | |
| CFP | Canfor Corp | 4.85 | 0.35 | 7.78 | 206 K | |
| GIL | Gildan Activewear Inc | 3.1892 | 0.2205 | 7.43 | 3.63 M | |
| IGM | Igm Financial Inc | 10.4041 | 0.697 | 7.18 | 695.68 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.2234 | 0.2149 | 7.14 | 8.25 K | |
| CLS | Celestica Inc Sv | 3.65 | 0.24 | 7.04 | 786.7 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 5.2511 | 0.3367 | 6.85 | 1.67 K | |
| HPS-A | Hammond Power Solutions Inc | 5.009 | 0.3167 | 6.75 | 81.66 K | |
| OBE | Obsidian Energy Ltd | 69.44 | 4.27 | 6.55 | 2.33 M | |
| BN-PC | Brookfield Corporation | 3.4388 | 0.2109 | 6.53 | 2.83 K | |
| RCI-A | Rogers Communications Inc | 16.3427 | 0.9871 | 6.43 | 529 | |
| BU | Burcon Nutrascience Corp | 82.713 | 4.9628 | 6.38 | 3.44 K | |
| BHC | Bausch Health Companies Inc | 13.1653 | 0.7881 | 6.37 | 816.58 K | |
| FTT | Finning Intl | 6.7786 | 0.4021 | 6.31 | 596.38 K | |
| RCI-B | Rogers Communications Inc | 14.5817 | 0.8602 | 6.27 | 2.53 M | |
| NA | National Bank of Canada | 9.2399 | 0.5374 | 6.18 | 3.96 M | |
| GTE | Gran Tierra Energy Inc | 32.70 | 1.90 | 6.17 | 51.58 K | |
| CGI | CDN General Inv | 4.863 | 0.2817 | 6.15 | 11.82 K | |
| TRI | Thomson Reuters Corp | 18.8997 | 1.0737 | 6.02 | 1.45 M | |
| AIM | Aimia Inc | 8.1352 | 0.4604 | 6 | 487.3 K | |
| CNQ | Canadian Natural Resources Ltd. | 6.389 | 0.3611 | 5.99 | 17.59 M | |
| HR-UN | H&R Real Estate Investment Trust | 3.1495 | 0.1758 | 5.91 | 249.62 K | |
| WCN | Waste Connections Inc | 8.8252 | 0.4914 | 5.9 | 389.58 K | |
| ELR | Eastern Platinum Ltd | 3.70 | 0.20 | 5.71 | 396.91 K | |
| CJR-B | Corus Entertainment Inc | 5.3864 | 0.2908 | 5.71 | 368.5 K | |
| WPK | Winpak Ltd | 5.1329 | 0.2721 | 5.6 | 4.98 K | |
| CNR | Canadian National Railway Co. | 14.9996 | 0.7887 | 5.55 | 3.14 M | |
| BCE-PZ | Bce Inc Pref Z | 5.6316 | 0.2863 | 5.36 | 670 | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 5.4613 | 0.267 | 5.14 | 500 | |
| RUS | Russel Metals | 3.8148 | 0.1788 | 4.92 | 557.1 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.8518 | 0.3148 | 4.82 | 125 | |
| LB | Laurentian Bank | 11.0211 | 0.5013 | 4.77 | 357.46 K | |
| ARX | Arc Resources Ltd | 5.6958 | 0.2551 | 4.69 | 1.51 M | |
| CAE | Cae Inc | 5.518 | 0.2407 | 4.56 | 1.27 M | |
| FTS-PG | Fortis Inc Pref G | 8.8996 | 0.3832 | 4.5 | 1.75 K | |
| MATR | Mattr Corp | 12.6108 | 0.5367 | 4.45 | 204.37 K | |
| PIC-PA | Premium Income Corp Pref A | 4.0555 | 0.1675 | 4.31 | 76.98 K | |
| PWF-PE | Power Financial Corp Pref E | 6.3855 | 0.2563 | 4.18 | 3.2 K | |
| T | Telus Corp | 3.5187 | 0.1406 | 4.16 | 4.06 M | |
| CCL-B | CCL Industries Inc | 3.3672 | 0.1344 | 4.16 | 156.32 K | |
| WPRT | Westport Fuel Systems Inc | 40.50 | 1.60 | 4.11 | 1.59 K | |
| CCO | Cameco Corp | 15.6089 | 0.6098 | 4.07 | 1.69 M | |
| X | TMX Group Ltd | 3.7237 | 0.1453 | 4.06 | 2.62 M | |
| TIH | Toromont Ind | 9.2472 | 0.3598 | 4.05 | 86.52 K | |
| CTC-A | Canadian Tire Corporation Limited | 26.3563 | 1.0059 | 3.97 | 428.3 K | |
| DII-B | Dorel Industries Inc | 4.4857 | 0.1698 | 3.93 | 150.42 K | |
| RFA | RFA Financial Inc. | 10.5803 | 0.3904 | 3.83 | 9.18 K | |
| DCM | Data Communications Mgmt Corp | 112.2329 | 4.129 | 3.82 | 1.15 K | |
| QBR-A | Quebecor Inc | 3.4833 | 0.1273 | 3.79 | 61.01 K | |
| BCE-PY | BCE Inc Pref Y | 5.7064 | 0.2072 | 3.77 | 1.06 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.0458 | 0.1104 | 3.76 | 130.06 K | |
| QBR-B | Quebecor Inc | 3.4767 | 0.1215 | 3.62 | 918 K | |
| REI-UN | RioCan Real Estate Investment Trust | 4.3062 | 0.1496 | 3.6 | 817.16 K | |
| FFH | Fairfax Financial Holdings Ltd | 200.7131 | 6.7972 | 3.51 | 73.92 K | |
| HBM | Hudbay Minerals Inc | 5.4157 | 0.1744 | 3.33 | 2.86 M | |
| TGO | Terago Inc | 3.30 | 0.10 | 3.12 | 32.9 K | |
| BCE | BCE Inc | 9.3008 | 0.2767 | 3.07 | 5.23 M | |
| MEQ | Mainstreet Eq J | 5.497 | 0.1597 | 2.99 | 5.8 K | |
| RBA | Rb Global Inc | 13.2166 | 0.3619 | 2.82 | 191.43 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.1587 | 0.0831 | 2.7 | 8.3 K | |
| BTE | Baytex Energy Corp | 7.7113 | 0.1889 | 2.51 | 540.93 K | |
| GBT | Bmtc Group Inc | 6.5379 | 0.156 | 2.44 | 670 | |
| TA | Transalta Corp | 10.14 | 0.2408 | 2.43 | 702.82 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 12.9786 | 0.2938 | 2.32 | 111.09 K | |
| PNP | Pinetree Capital Ltd | 180.00 | 4.00 | 2.27 | 669 | |
| ALA | AltaGas Ltd | 4.9394 | 0.1072 | 2.22 | 198.73 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 4.6153 | 0.0985 | 2.18 | 7.5 K | |
| WFG | West Fraser Timber CO Ltd | 9.6217 | 0.2038 | 2.16 | 126.8 K | |
| RCH | Richelieu Hardware Ltd | 4.5797 | 0.0945 | 2.11 | 22.84 K | |
| ACO-X | ATCO Ltd | 10.8881 | 0.2207 | 2.07 | 88.01 K | |
| PPL | Pembina Pipeline Corp | 3.7949 | 0.073 | 1.96 | 791.02 K | |
| CSU | Constellation Software Inc | 19.3816 | 0.3692 | 1.94 | 21.46 K | |
| GIB-A | CGI Inc | 8.9186 | 0.1487 | 1.7 | 1.59 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 17.6595 | 50.86 B | 2.0113 | 12.85 | 1.47 M |
| BRDCY | Bridgestone Corporation | 4.0485 | 31.78 B | 0.1246 | 3.18 | 3.9 K |
| LNWO | Light & Wonder, Inc. | 12.35 | 7.47 B | 1.50 | 13.82 | 2.67 M |
| GAMI | GAMCO Investors Inc | 10.8379 | 543.78 M | 0.6025 | 5.89 | 122.38 K |
| ECXJ | CXJ Group Co. Limited | 136.00 | 138.09 M | 4.00 | 3.03 | 200 |
| CUBT | Curative Biotechnology Inc | 225.0001 | 8.1 M | 37.5001 | 20 | 16 |
| EARI | Entertainment Arts Research Inc | 15.00 | 1.66 M | 4.80 | 47.06 | 400 |
| ERHE | ERHC Energy Inc | 23.00 | 863.83 K | 0.90 | 4.07 | 200.35 K |
| SEII | Sharing Economy International Inc | 1860.0018 | 586.43 K | 120.0001 | 6.9 | 2 |
| DKAM | Drinks Americas Holdings Ltd | 656.2508 | 278.3 K | 18.75 | 2.94 | 12 |
| LGBI | Cannabiz Mobile Inc | 21.60 | 64.81 K | 3.60 | 20 | 1 |
| WNBD | Winning Brands Corporation | 3.75 | 27.12 K | 0.25 | 7.14 | 14.86 K |
| CDVIQ | Cal Dive International Inc | 5.01 | 9.86 K | 0.15 | 3.09 | 543.84 K |
| ESNC | EnSync Inc | 4.8495 | 6.81 K | 0.198 | 4.26 | 1.14 K |
| CGIP | Celadon Group Inc | 4.7354 | 5.66 K | 0.4155 | 9.62 | 212.1 K |
| CBKCQ | Christopher & Banks Corporation | 3.5295 | 3.86 K | 0.2852 | 8.79 | 212.39 K |
| SIMPQ | Simply Inc | 34.00 | 1.55 K | 8.70 | 34.39 | 143 |
| PROT | Proteonomix Inc | 6.40 | 791 | 0.15 | 2.4 | 3.32 K |
| YVRLF | Liquid Media Group Ltd. | 8.90 | 482 | 1.90 | 27.14 | 1.3 K |
| SYNE | Synthesis Energy Systems Inc | 30.08 | 157 | 1.28 | 4.44 | 774 |
| PARD | Poniard Pharmaceuticals Inc | 92.00 | 149 | 2.004 | 2.23 | 522 |
| PTRC | Petro River Oil Corp | 50.00 | 10.00 | 25 | 8 | |
| ESINQ | ITT Educational Services Inc | 107.53 | 4.52 | 4.39 | 1.54 M | |
| NKRSF | Niko Resources Ltd | 35.8569 | 1.4066 | 4.08 | 2.74 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEP | Atlas Engineered Products Ltd | 20.00 | 16.00 | 400 | 13.5 K | |
| EON | EON Lithium Corp. | 20.00 | 9.00 | 81.82 | 152 | |
| KIP | Kiplin Metals Inc | 324.00 | 137.70 | 73.91 | 109.5 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 22.4999 | 7.50 | 50 | 1 | |
| QGR | Q-Gold Resources Ltd | 57.60 | 19.20 | 50 | 16 | |
| LQWD | LQwD FinTech Corp | 16.10 | 4.90 | 43.75 | 85 | |
| SC-H | Serrano Resources Ltd | 10.00 | 2.50 | 33.33 | 1.8 K | |
| BQE | BQE Water Inc | 50.00 | 11.50 | 29.87 | 66.78 K | |
| SSE | Silver Spruce Resources Inc | 16.50 | 3.00 | 22.22 | 220 | |
| WEB | Westbridge Energy Corporation | 81.4623 | 13.5771 | 20 | 6 | |
| LORD | St. James Gold Corp | 10.50 | 1.50 | 16.67 | 930 | |
| BSK | Blue Sky Uranium Corp | 7.00 | 1.00 | 16.67 | 900 | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | 6.25 | 16.67 | 20 | |
| ENA | Enablence Technologies Inc | 1008.00 | 120.00 | 13.51 | 20 | |
| MRZL | Mont Royal Resources Limited. | 4.8951 | 0.4662 | 10.53 | 2.29 K | |
| GAMA | Gamma Resources Ltd. | 3.36 | 0.28 | 9.09 | 1.43 K | |
| EGT | Eguana Technologies Inc | 12.00 | 1.00 | 9.09 | 785 | |
| JSPX | JasperX Technologies Inc. | 240.00 | 20.00 | 9.09 | 292 | |
| SLG | PetroTal Corp | 8.369 | 0.6642 | 8.62 | 476.4 K | |
| BARU | Baru Gold Corp | 4.4062 | 0.3427 | 8.43 | 9.78 K | |
| SGQ | SouthGobi Resources Ltd | 8.40 | 0.65 | 8.39 | 12.7 K | |
| CKG | Chesapeake Gold Corp | 3.53 | 0.27 | 8.28 | 38.12 K | |
| GCOM | Green Shift Commodities Ltd. | 5.80 | 0.20 | 3.57 | 375 | |
| RET-A | Reitmans (Canada) Limited | 5.8525 | 0.1921 | 3.39 | 59.23 K | |
| SILV | Silver Valley Metals Corp. | 4.995 | 0.135 | 2.78 | 32 K | |
| OYL | CGX Energy Inc | 6.00 | 0.10 | 1.69 | 28.3 K |