Gainer Volumes for 17 April 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 17 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 10.65 | 10.7 B | 1.65 | 18.33 | 28.3 K |
| PRK | Park National Corp | 28.5044 | 3.75 B | 0.2171 | 0.77 | 61.9 K |
| NOG | Northern Oil and Gas | 39.6645 | 2.66 B | 1.0523 | 2.73 | 18.09 K |
| CET | Central Securities Corp | 5.3966 | 1.59 B | 0.085 | 1.6 | 24.6 K |
| OBE | Obsidian Energy Ltd | 48.4869 | 697.15 M | 0.8559 | 1.8 | 375.17 K |
| BHB | Bar Harbor Bankshares | 5.9568 | 681.21 M | 0.0976 | 1.67 | 7.42 K |
| FRD | Friedman Industries Inc | 3.7674 | 318.88 M | 0.1727 | 4.8 | 42 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.9379 | 303.88 M | 0.0277 | 0.56 | 44.8 K |
| ESP | Espey Mfg. & Electronics | 6.7756 | 189.54 M | 0.2811 | 4.33 | 2.7 K |
| PLG | Platinum Group Metals Ltd | 129.00 | 184.26 M | 3.00 | 2.38 | 679 |
| BCV | Bancroft Convertible Fund | 3.817 | 143.84 M | 0.0524 | 1.39 | 14.3 K |
| USBC | USBC, Inc. | 1200.00 | 142.71 M | 600.00 | 100 | 3 |
| SIF | Sifco Industries | 6.3174 | 121.62 M | 0.1797 | 2.93 | 14.8 K |
| GLU | Gabelli Global Utility | 4.7263 | 115.67 M | 0.0548 | 1.17 | 3.3 K |
| WYY | Widepoint Corp | 4.40 | 114.99 M | 0.10 | 2.33 | 1.53 K |
| IBIO | Ibio Inc | 1600.00 | 69.55 M | 50.00 | 3.23 | 4 |
| DXR | Daxor Corp | 10.8981 | 60.72 M | 0.263 | 2.47 | 1.23 K |
| DIT | Amcon Distributing Company | 23.244 | 60.34 M | 1.3637 | 6.23 | 18.4 K |
| AREN | The Arena Group Holdings Inc | 6.60 | 56.65 M | 0.44 | 7.14 | 682 |
| BESS | Bimergen Energy Corporation | 161.00 | 25.91 M | 14.00 | 9.52 | 50 |
| CKX | Ckx Lands | 10.333 | 21.78 M | 0.6459 | 6.67 | 628 |
| BRN | Barnwell Industries | 4.0949 | 13.82 M | 0.0622 | 1.54 | 4.28 K |
| AIRI | Air Industries Group Inc | 66.9942 | 12.18 M | 16.7485 | 33.33 | 28 |
| TOVX | Theriva Biologics Inc | 3937.50 | 10.6 M | 437.50 | 12.5 | 30 |
| UUU | Universal Security Instruments | 3.747 | 10.34 M | 0.2105 | 5.95 | 5.6 K |
| CVR | Chicago Rivet & Machine Company | 7.8262 | 9.98 M | 0.3807 | 5.11 | 2 K |
| GBR | New Concept Energy Inc | 3.40 | 3.73 M | 0.39 | 12.96 | 2 K |
| PW | Power REIT | 9.422 | 2.93 M | 0.3825 | 4.23 | 3 K |
| ENSV | Enservco Corpporation | 11.25 | 17.45 K | 0.75 | 7.14 | 973 |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3094.8701 | 6.07 T | 34.3301 | 1.12 | 27.91 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.6981 | 4.46 T | 0.0591 | 1.62 | 497.5 M |
| GOOGL | Alphabet Inc Class A | 9.7353 | 4.24 T | 0.0868 | 0.9 | 428.8 M |
| GOOG | Alphabet Inc Class C | 9.6898 | 4.21 T | 0.0864 | 0.9 | 430.84 M |
| AMZN | Amazon.com Inc | 3.9025 | 2.86 T | 0.04 | 1.04 | 148.57 M |
| ASML | ASML Holding N.V. ADR | 19.3307 | 694.85 B | 0.5979 | 3.19 | 4.23 M |
| AMAT | Applied Materials | 9.0491 | 424.4 B | 0.0683 | 0.76 | 19.63 M |
| KLAC | K L A-Tencor Corp | 13.8262 | 273.55 B | 0.2058 | 1.51 | 3.74 M |
| TXN | Texas Instruments | 11.5178 | 249.71 B | 0.1089 | 0.95 | 18.95 M |
| WDC | Western Digital Cp | 13.4751 | 212.15 B | 0.1623 | 1.22 | 5.33 M |
| STX | Seagate Technology | 3.5295 | 208.82 B | 0.248 | 7.56 | 14.86 M |
| ADI | Analog Devices | 14.4289 | 181.07 B | 0.0809 | 0.56 | 5.06 M |
| BKNG | Booking Holdings Inc | 3.5862 | 160.3 B | 0.053 | 1.5 | 45.54 M |
| IBKR | Interactive Brokers | 4.3374 | 155.76 B | 0.1469 | 3.51 | 2.73 M |
| ISRG | Intuitive Surg Inc | 14.4833 | 143.77 B | 1.3722 | 10.47 | 38.97 M |
| VRTX | Vertex Pharmaceutic | 28.03 | 130.9 B | 0.20 | 0.72 | 2.34 M |
| SBUX | Starbucks Corporation | 4.8227 | 123.75 B | 0.18 | 3.88 | 36.19 M |
| EQIX | Equinix Inc | 48.3981 | 105.95 B | 1.1679 | 2.47 | 1.09 M |
| ADBE | Adobe Systems Inc | 24.70 | 105.5 B | 0.32 | 1.31 | 7.9 M |
| MELI | MercadoLibre Inc | 22.19 | 92.69 B | 0.4845 | 2.23 | 433.79 K |
| MAR | Marriot International | 15.7425 | 91.93 B | 0.2637 | 1.7 | 5.63 M |
| CDNS | Cadence Design Systems, Inc. | 4.87 | 89.16 B | 0.06 | 1.25 | 1.55 M |
| WBD | Discovery Inc Series A | 18.25 | 69.57 B | 0.47 | 2.64 | 2.56 M |
| PCAR | Paccar Inc | 12.7894 | 68.81 B | 0.4079 | 3.29 | 12.26 M |
| AEP | American Electric Power Company | 14.0357 | 68.26 B | 0.1079 | 0.77 | 12.39 M |
| MPWR | Monolithic Power Sys | 14.3029 | 66.96 B | 0.1452 | 1.03 | 168.8 K |
| TER | Teradyne Inc | 5.0146 | 64.18 B | 0.2024 | 4.21 | 6.41 M |
| COHR | Coherent Inc | 10.2137 | 64.02 B | 0.2919 | 2.94 | 502.4 K |
| BKR | Baker Hughes A Ge Co. Cl A | 16.4769 | 62.94 B | 0.1339 | 0.82 | 4.19 M |
| ADSK | Autodesk Inc | 18.51 | 54.47 B | 0.13 | 0.71 | 4.11 M |
| AXON | Axon Enterprise Inc | 5.13 | 50.01 B | 0.04 | 0.79 | 437.4 K |
| EXC | Exelon Corp | 16.8059 | 46.98 B | 0.1529 | 0.92 | 6.88 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.4981 | 45.95 B | 0.2862 | 1.77 | 213.3 K |
| MNST | Monster Beverage Cp | 3.09 | 45.65 B | 0.0408 | 1.34 | 13.59 M |
| ODFL | Old Dominion Freight Line Inc | 4.1022 | 44.86 B | 0.034 | 0.84 | 3.58 M |
| EXPE | Expedia Group Inc | 15.5858 | 39.4 B | 0.6335 | 4.24 | 2.64 M |
| VOD | Vodafone Grp Plc ADR | 7.7116 | 37.48 B | 0.1957 | 2.6 | 2.14 M |
| STLD | Steel Dynamics Inc | 8.2587 | 37.34 B | 0.1844 | 2.28 | 5.25 M |
| MSTR | Strategy | 3.999 | 37.31 B | 0.029 | 0.73 | 787.66 K |
| KMB | Kimberly-Clark Corp | 32.5493 | 36.82 B | 0.298 | 0.92 | 3.4 M |
| BIDU | Baidu Inc ADR | 21.009 | 35.51 B | 0.664 | 3.26 | 25.18 M |
| ERIC | Ericsson ADR | 5.3855 | 33.69 B | 0.0975 | 1.84 | 5.27 M |
| ON | On Semiconductor | 5.33 | 31.75 B | 0.25 | 4.92 | 9.21 M |
| WTW | Weight Watchers International, Inc | 45.3036 | 31.54 B | 1.7605 | 4.04 | 637.52 K |
| ILMN | Illumina Inc | 36.43 | 29.09 B | 1.2354 | 3.51 | 3.44 M |
| TCOM | Trip.com Group Ltd ADR | 7.4513 | 28.35 B | 0.2314 | 3.21 | 2.07 M |
| INSM | Insmed Inc | 12.00 | 27.59 B | 1.50 | 14.29 | 1.53 M |
| SATS | Echostar Corp | 10.8076 | 26.67 B | 0.1903 | 1.79 | 205.41 K |
| PFG | Principal Financial Group Inc | 8.4254 | 24.61 B | 0.5495 | 6.98 | 7.29 M |
| TROW | T Rowe Price Group | 20.2026 | 23.74 B | 0.4091 | 2.07 | 4.55 M |
| ULTA | Ulta Beauty Inc | 7.9411 | 22.16 B | 0.3362 | 4.42 | 252 K |
| WWD | Woodward Inc | 13.122 | 21.17 B | 0.2122 | 1.64 | 558.55 K |
| EVRG | Evergy Inc | 9.0303 | 19.25 B | 0.0507 | 0.56 | 839.9 K |
| VTRS | Viatris Inc | 11.8331 | 18.68 B | 0.1459 | 1.25 | 6.26 M |
| EWBC | East West Bancorp | 4.6176 | 18.63 B | 0.3968 | 9.4 | 1.42 M |
| LNT | Alliant Energy Corp | 6.6203 | 18.2 B | 0.0354 | 0.54 | 1.73 M |
| NWS | News Cp Cl B | 8.2263 | 18.19 B | 0.3336 | 4.23 | 5.07 M |
| AKAM | Akamai Technologies | 20.47 | 18.04 B | 0.13 | 0.64 | 3.3 M |
| GEN | Gen Digital Inc | 6.1725 | 17.81 B | 0.0751 | 1.23 | 18.3 M |
| NDSN | Nordson Corp | 14.5935 | 17.27 B | 0.1953 | 1.36 | 597.6 K |
| PAA | Plains All American Pipeline LP | 6.0851 | 16.54 B | 0.0614 | 1.02 | 993.4 K |
| PNFP | Pinnacle Finl Ptnrs | 19.4179 | 16.19 B | 0.7172 | 3.84 | 436.58 K |
| LAMR | Lamar Advertis A | 9.7734 | 15.75 B | 0.8727 | 9.8 | 4.15 M |
| COO | Cooper Companies | 6.7711 | 15.06 B | 0.2407 | 3.69 | 2.08 M |
| LOGI | Logitech Int S.A. | 8.5045 | 14.97 B | 0.1109 | 1.32 | 894.27 K |
| TTMI | TTM Technologies | 6.92 | 14.63 B | 0.07 | 1.02 | 351.68 K |
| REG | Regency Centers Corp | 19.7311 | 14.37 B | 0.8428 | 4.46 | 3.12 M |
| AMKR | Amkor Technology | 3.8311 | 14.35 B | 0.1767 | 4.84 | 2.2 M |
| APA | Apa Corp | 50.1591 | 14.01 B | 0.7841 | 1.59 | 3.66 M |
| CHKP | Check Point Software | 24.72 | 13.7 B | 0.28 | 1.15 | 3.72 M |
| HAS | Hasbro Inc | 16.1902 | 13.64 B | 0.9977 | 6.57 | 3.41 M |
| TXRH | Texas Roadhouse Inc | 8.8286 | 13.61 B | 0.2058 | 2.39 | 877.84 K |
| LULU | Lululemon Athletica | 7.13 | 13.58 B | 0.54 | 8.19 | 3.41 M |
| TRMB | Trimble Navigation | 9.01 | 13.41 B | 0.075 | 0.84 | 2.71 M |
| CSGP | Costar Group Inc | 3.381 | 13.39 B | 0.047 | 1.41 | 1.57 M |
| BMRN | Biomarin Pharmaceuticals | 12.87 | 13.27 B | 0.19 | 1.5 | 2.65 M |
| AEIS | Advanced Energy | 8.8439 | 13.2 B | 0.3922 | 4.64 | 197.2 K |
| ICLR | Icon Plc | 18.31 | 12.92 B | 0.37 | 2.06 | 483.56 K |
| EXEL | Exelixis Inc | 5.41 | 12.54 B | 0.18 | 3.44 | 683.12 K |
| ALGN | Align Technology | 10.00 | 12.52 B | 0.14 | 1.42 | 498.21 K |
| LFUS | Littelfuse Inc | 11.9711 | 11.43 B | 0.0681 | 0.57 | 285.81 K |
| UMBF | Ump Financial Corp | 35.0053 | 11.42 B | 0.7055 | 2.06 | 221.1 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 4.9523 | 11.16 B | 0.8205 | 19.86 | 29.26 M |
| SANM | Sanmina Corp | 3.024 | 11.07 B | 0.144 | 5 | 670.16 K |
| WTFC | Wintrust Financial Corp | 15.639 | 10.96 B | 1.16 | 8.01 | 359.35 K |
| SSB | South State Cp | 16.2639 | 10.76 B | 0.7422 | 4.78 | 34.7 K |
| ZION | Zions Bancorp | 11.0246 | 10.45 B | 0.9689 | 9.64 | 8.07 M |
| CGNX | Cognex Cp | 3.123 | 10.36 B | 0.0448 | 1.46 | 973.2 K |
| ONB | Old National Bncp | 8.9214 | 10.36 B | 0.2846 | 3.3 | 590.4 K |
| FORM | Formfactor Inc | 19.84 | 10.29 B | 0.15 | 0.76 | 476.66 K |
| PODD | Insulet Corp | 5.12 | 10.16 B | 0.06 | 1.19 | 220.08 K |
| SAIA | Saia Inc | 9.7333 | 10.14 B | 0.42 | 4.51 | 307.94 K |
| AAL | American Airlines Group | 3.7427 | 9.97 B | 0.1509 | 4.2 | 5.68 M |
| SIRI | Sirius XM Holdings | 3.9723 | 9.43 B | 0.715 | 21.95 | 15.61 M |
| TTEK | Tetra Tech Inc | 4.1092 | 9.33 B | 0.0472 | 1.16 | 2.13 M |
| COLB | Columbia Banking Sys | 4.6673 | 9.18 B | 0.2466 | 5.58 | 130 K |
| FCFS | First Cash Fin Svcs | 15.7022 | 9.14 B | 0.5406 | 3.57 | 426.67 K |
| BOKF | Bok Financial Corp | 25.5698 | 8.85 B | 0.6981 | 2.81 | 285.85 K |
| BRKR | Bruker Corp | 6.6922 | 8.83 B | 0.0959 | 1.45 | 704.5 K |
| VLY | Valley National Bancorp | 5.0628 | 8.3 B | 0.1317 | 2.67 | 1.81 M |
| MORN | Morningstar Inc | 30.2914 | 7.76 B | 0.6115 | 2.06 | 134 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.179 | 1.08 T | 0.3012 | 1.44 | 6.67 M |
| JNJ | Johnson & Johnson | 32.1697 | 631.59 B | 0.5155 | 1.63 | 17.69 M |
| MA | Mastercard Inc | 14.9462 | 496.73 B | 0.1246 | 0.84 | 40.54 M |
| BAC | Bank of America Corporation | 8.1567 | 448.17 B | 0.2001 | 2.51 | 487.36 M |
| GE | General Electric Company | 42.0496 | 374.19 B | 0.4073 | 0.98 | 46.63 M |
| MS | Morgan Stanley | 17.3794 | 343.29 B | 0.716 | 4.3 | 51.61 M |
| PG | Procter & Gamble Company | 33.1376 | 335.32 B | 0.789 | 2.44 | 21.66 M |
| HD | Home Depot | 17.2434 | 324.09 B | 0.0859 | 0.5 | 21.67 M |
| RY | Royal Bank of Canada | 18.2025 | 298.78 B | 0.2614 | 1.46 | 2.17 M |
| WFC | Wells Fargo & Company | 13.1497 | 266.44 B | 0.5257 | 4.16 | 166.94 M |
| BML-PH | Bank of America Corporation | 3.1653 | 260.85 B | 0.1221 | 4.01 | 39.9 K |
| BML-PG | Bank of America Corporation | 3.1112 | 260.21 B | 0.0641 | 2.1 | 24.25 K |
| BAC-PL | Bank of America Corporation | 190.6911 | 242.53 B | 3.0132 | 1.61 | 252.24 K |
| AXP | American Express Company | 17.0386 | 232.07 B | 0.875 | 5.41 | 34.42 M |
| BAC-PE | Bank of America Corporation | 3.6149 | 229.93 B | 0.0245 | 0.68 | 225.77 K |
| TM | Toyota Motor Corp Ltd | 52.9213 | 223.45 B | 0.3088 | 0.59 | 828.74 K |
| TMO | Thermo Fisher Scientific Inc | 35.639 | 220.33 B | 0.4825 | 1.37 | 3.41 M |
| SAN | Banco Santander ADR | 3.1609 | 210.86 B | 0.0281 | 0.9 | 2.24 M |
| ABT | Abbott Laboratories | 14.4284 | 192.54 B | 0.3945 | 2.81 | 32.1 M |
| MCD | McDonald's Corporation | 35.1233 | 190.75 B | 0.8704 | 2.54 | 11.69 M |
| NEE | Nextera Energy | 8.3915 | 179.42 B | 0.0576 | 0.69 | 8.55 M |
| UNP | Union Pacific Corp | 16.7842 | 176.91 B | 0.3858 | 2.35 | 14.18 M |
| ETN | Eaton Corp | 14.0831 | 176.07 B | 0.406 | 2.97 | 4.14 M |
| TJX | TJX Companies | 5.6583 | 169.91 B | 0.1398 | 2.53 | 27.05 M |
| CRM | Salesforce.com Inc | 9.4438 | 164.92 B | 0.1256 | 1.35 | 5.58 M |
| PFE | Pfizer Inc | 6.5653 | 152.75 B | 0.1205 | 1.87 | 76.66 M |
| COP | ConocoPhillips | 16.9907 | 149.59 B | 0.1607 | 0.95 | 16.9 M |
| SONY | Sony Group Corp ADR | 4.3578 | 138.65 B | 0.195 | 4.68 | 7.89 M |
| GLW | Corning Inc | 10.2437 | 136.56 B | 0.1408 | 1.39 | 18.03 M |
| PH | Parker-Hannifin Corp | 29.9859 | 133.51 B | 0.8681 | 2.98 | 3.57 M |
| BMY | Bristol-Myers Squibb Company | 11.2532 | 132.06 B | 0.1742 | 1.57 | 12.65 M |
| SYK | Stryker Corp | 30.8126 | 130.83 B | 0.739 | 2.46 | 3.25 M |
| BMO | Bank of Montreal | 15.6854 | 128.99 B | 0.2869 | 1.86 | 1.23 M |
| SPGI | S&P Global Inc | 22.0605 | 124.6 B | 1.2876 | 6.2 | 5.47 M |
| LOW | Lowe's Companies | 15.2721 | 113.9 B | 0.4421 | 2.98 | 18.53 M |
| MDT | Medtronic Inc | 21.2869 | 113.59 B | 0.3888 | 1.86 | 6.78 M |
| ENB | Enbridge Inc | 6.6536 | 112.02 B | 0.128 | 1.96 | 639.8 K |
| CM | Canadian Imperial Bank of Commerce | 8.6657 | 111.73 B | 0.3393 | 4.07 | 1.25 M |
| BNS | Bank of Nova Scotia | 12.6215 | 110.51 B | 0.3225 | 2.62 | 1.03 M |
| GD | General Dynamics Corp | 31.4038 | 106.32 B | 0.6814 | 2.22 | 4.08 M |
| TT | Trane Technologies Plc | 8.2715 | 105.6 B | 0.1954 | 2.42 | 8.74 M |
| PNC | PNC Bank | 26.1279 | 101.82 B | 1.5953 | 6.5 | 15.2 M |
| USB | U.S. Bancorp | 11.2642 | 101.54 B | 0.327 | 2.99 | 42.56 M |
| PWR | Quanta Services | 23.954 | 101.15 B | 0.6498 | 2.79 | 2.78 M |
| VLO | Valero Energy Corp | 12.4055 | 100.29 B | 0.1028 | 0.84 | 10.42 M |
| CNQ | Canadian Natural Resources | 6.2938 | 98.13 B | 0.1681 | 2.74 | 10.28 M |
| BCS | Barclays Plc ADR | 7.6946 | 94.65 B | 0.0809 | 1.06 | 9.68 M |
| JCI | Johnson Controls Intl | 4.8904 | 91.74 B | 0.1954 | 4.16 | 7.44 M |
| WM | Waste Management | 17.7408 | 89.62 B | 0.4132 | 2.38 | 4.44 M |
| WMB | Williams Companies | 5.0287 | 89.34 B | 0.2483 | 5.19 | 9.13 M |
| ICE | Intercontinental Exchange | 14.7782 | 87.15 B | 0.2423 | 1.67 | 9.94 M |
| SPG | Simon Property Group | 22.3937 | 87 B | 0.9485 | 4.42 | 17.89 M |
| MCO | Moody's Corp | 23.3907 | 84.59 B | 1.0532 | 4.71 | 6.57 M |
| RCL | Royal Caribbean Cruises Ltd | 9.8406 | 82.88 B | 0.575 | 6.21 | 5.01 M |
| CP | Canadian Pacific Railway | 5.7487 | 82.56 B | 0.3408 | 6.3 | 5.56 M |
| EPD | Enterprise Products Partners LP | 3.8205 | 82.26 B | 0.1349 | 3.66 | 2.96 M |
| NOC | Northrop Grumman Corp | 30.2396 | 81.65 B | 0.3921 | 1.31 | 4.07 M |
| NGG | National Grid Transco Plc ADR | 13.5837 | 81.64 B | 0.071 | 0.53 | 72.82 K |
| ECL | Ecolab Inc | 30.8917 | 77.44 B | 0.3445 | 1.13 | 1.99 M |
| SLB | Schlumberger N.V. | 31.2359 | 77.26 B | 0.3824 | 1.24 | 14.28 M |
| SU | Suncor Energy Inc | 15.1864 | 77.26 B | 0.2133 | 1.42 | 7.88 M |
| CNI | Canadian National Railway | 15.3163 | 77.25 B | 0.2237 | 1.48 | 2.98 M |
| MSI | Motorola Solutions | 17.5242 | 76.96 B | 1.4498 | 9.02 | 9.92 M |
| NWG | Natwest Group Plc ADR | 5.9132 | 76.89 B | 0.5841 | 10.96 | 1.18 M |
| NSC | Norfolk Southern Corp | 25.4463 | 75.88 B | 0.3838 | 1.53 | 4 M |
| AON | AON Plc | 34.4809 | 75.75 B | 1.0007 | 2.99 | 6.02 M |
| EOG | Eog Resources | 21.3135 | 74.17 B | 0.5321 | 2.56 | 8.54 M |
| CL | Colgate-Palmolive Company | 20.2142 | 74.08 B | 0.5318 | 2.7 | 9.65 M |
| CI | Cigna Corp | 19.368 | 73.46 B | 0.1719 | 0.9 | 3.74 M |
| MFC | Manulife Financial Corp | 8.3299 | 72.99 B | 0.2447 | 3.03 | 3.25 M |
| DB | Deutsche Bank Ag | 32.5253 | 72.12 B | 1.5572 | 5.03 | 7.81 M |
| GS-PA | The Goldman Sachs Group Inc | 5.9879 | 70.5 B | 0.1372 | 2.35 | 65.32 K |
| URI | United Rentals | 5.2977 | 69.75 B | 0.2809 | 5.6 | 835.4 K |
| MS-PA | Morgan Stanley | 5.5689 | 68.31 B | 0.3395 | 6.49 | 196.07 K |
| TGT | Target Corporation | 25.5284 | 68.17 B | 0.4345 | 1.73 | 12.03 M |
| TRP | Tc Energy Corp | 10.5122 | 68 B | 0.1485 | 1.43 | 391.3 K |
| GS-PD | The Goldman Sachs Group Inc | 5.8106 | 67.44 B | 0.0484 | 0.84 | 80.46 K |
| TFC | Truist Financial Corp | 12.9329 | 66.02 B | 1.2978 | 11.15 | 36.35 M |
| RSG | Republic Services | 14.1597 | 65.9 B | 0.4505 | 3.29 | 4.13 M |
| CRH | CRH Plc ADR | 14.2599 | 65 B | 0.0862 | 0.61 | 46.4 K |
| CIEN | Ciena Corp | 9.92 | 62.68 B | 0.40 | 4.2 | 4.77 M |
| TEL | TE Connectivity Ltd | 11.8513 | 62.17 B | 1.4312 | 13.73 | 9.92 M |
| MET | Metlife Inc | 18.8265 | 61.94 B | 0.3002 | 1.62 | 13.38 M |
| NUE | Nucor Corp | 27.9748 | 61.87 B | 0.4308 | 1.56 | 5.33 M |
| AFL | Aflac Inc | 9.4754 | 61.64 B | 0.657 | 7.45 | 24.72 M |
| NKE | Nike Inc | 11.4671 | 61.16 B | 0.1764 | 1.56 | 13.86 M |
| RELX | Relx Plc ADR | 4.2227 | 60.48 B | 0.1248 | 3.05 | 232.4 K |
| DAL | Delta Air Lines Inc | 6.3082 | 60.05 B | 0.0344 | 0.55 | 7.13 M |
| AME | Amtek Inc | 14.2149 | 58.74 B | 0.0995 | 0.7 | 1.52 M |
| OKE | Oneok Inc | 5.2605 | 58.4 B | 0.0749 | 1.44 | 1.21 M |
| OXY | Occidental Petroleum Corp | 35.7491 | 57.68 B | 0.3956 | 1.12 | 7.31 M |
| MT | Arcelormittal ADR | 49.0226 | 55.2 B | 1.8269 | 3.87 | 3.06 M |
| CAH | Cardinal Health | 16.0335 | 54.16 B | 0.1919 | 1.21 | 2.05 M |
| LHX | L3Harris Technologies Inc | 18.781 | 53.74 B | 0.3784 | 2.06 | 3.07 M |
| EW | Edwards Lifesciences Corp | 4.9783 | 53.06 B | 0.0558 | 1.13 | 3.48 M |
| HEI | Heico Corp | 5.8343 | 51.81 B | 0.0362 | 0.62 | 541.21 K |
| AMP | Ameriprise Financial Services | 17.3336 | 50.41 B | 0.1674 | 0.98 | 3.98 M |
| WAB | Wabtec Corp | 15.0927 | 50.33 B | 0.3023 | 2.04 | 1.5 M |
| ETR | Entergy Corp | 16.7521 | 49.89 B | 0.3292 | 2 | 3.12 M |
| ROK | Rockwell Automation Inc | 21.2863 | 49.57 B | 0.7725 | 3.77 | 2.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 48.00 | 8.00 | 20 | 264 | |
| FLNT | Flint Corp | 14.40 | 2.40 | 20 | 513 | |
| PIF | Polaris Infrastructure Inc | 431.9522 | 57.5936 | 15.38 | 28 | |
| TPX-A | Molson Coors Canada Inc | 33.7157 | 3.4961 | 11.57 | 400 | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.2264 | 0.3036 | 10.39 | 2.3 K | |
| CFP | Canfor Corp | 5.62 | 0.51 | 9.98 | 266.3 K | |
| CHR | Chorus Aviation Inc | 14.369 | 1.188 | 9.01 | 293.96 K | |
| PD | Precision Drilling Corp | 98.40 | 7.00 | 7.66 | 2.82 M | |
| ESI | Ensign Energy Services Inc | 3.6103 | 0.248 | 7.38 | 358.9 K | |
| TOT | Total Energy Services Inc | 3.1021 | 0.2097 | 7.25 | 3.41 K | |
| TXG | Torex Gold Resources Inc | 4.4807 | 0.2987 | 7.14 | 27.5 K | |
| PWF-PA | Power Financial Corp Pref A | 7.2781 | 0.4803 | 7.07 | 6.88 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.9874 | 0.4497 | 6.88 | 8.8 M | |
| RUS | Russel Metals | 4.8877 | 0.3129 | 6.84 | 769.5 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.0402 | 0.1791 | 6.26 | 27.9 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5033 | 0.2024 | 6.13 | 7.2 K | |
| GIL | Gildan Activewear Inc | 6.0555 | 0.3229 | 5.63 | 4.05 M | |
| TRX | Trx Gold Corporation | 3.64 | 0.19 | 5.51 | 189.41 K | |
| LNR | Linamar Corp | 3.2333 | 0.1649 | 5.37 | 53.51 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.9086 | 0.1757 | 4.71 | 5.92 K | |
| MX | Methanex Corp | 8.6741 | 0.3834 | 4.62 | 682.59 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.5585 | 0.1544 | 4.54 | 550 | |
| CLS | Celestica Inc Sv | 6.00 | 0.25 | 4.35 | 654.1 K | |
| WPK | Winpak Ltd | 5.3562 | 0.2143 | 4.17 | 63.08 K | |
| PSI | Pason Systems Inc | 5.7486 | 0.2267 | 4.11 | 40.72 K | |
| NA | National Bank of Canada | 11.5532 | 0.4553 | 4.1 | 2.16 M | |
| CM | Canadian Imperial Bank of Commerce | 11.7132 | 0.4561 | 4.05 | 6.74 M | |
| NOA | North American Construction Group Ltd | 4.0961 | 0.1557 | 3.95 | 12.7 K | |
| TGO | Terago Inc | 4.00 | 0.15 | 3.9 | 1.7 K | |
| MFC | Manulife Fin | 10.2898 | 0.3808 | 3.84 | 11.5 M | |
| TECK-A | Teck Resources Limited | 10.5211 | 0.3771 | 3.72 | 6.65 K | |
| TRZ | Transat At Inc | 10.15 | 0.36 | 3.68 | 54.28 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 5.5959 | 0.193 | 3.57 | 9.45 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.5088 | 0.1196 | 3.53 | 9.7 K | |
| SLF | Sun Life Financial Inc | 14.008 | 0.4768 | 3.52 | 2.11 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 4.9006 | 0.1633 | 3.45 | 36.65 K | |
| BBD-A | Bombardier Inc | 92.50 | 3.00 | 3.35 | 20.17 K | |
| TPX-B | Molson Coors Canada Inc | 30.6428 | 0.9919 | 3.35 | 3.8 K | |
| CTC | Canadian Tire Corp Ltd | 41.8126 | 1.3533 | 3.34 | 240 | |
| WTE | Westshore Terminals Investment Corp | 4.1603 | 0.1332 | 3.31 | 185.43 K | |
| TCL-A | Transcontinental Inc | 3.0113 | 0.0932 | 3.19 | 337.4 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.0086 | 0.2436 | 3.14 | 12.25 M | |
| PGIC-PA | Premium Global Income Split Corp | 4.5704 | 0.1383 | 3.12 | 6.12 K | |
| BCE-PG | Bce Inc Pref G | 6.2481 | 0.1881 | 3.1 | 1.2 K | |
| DCM | Data Communications Mgmt Corp | 143.8675 | 4.2771 | 3.06 | 493 | |
| X | TMX Group Ltd | 4.3664 | 0.1274 | 3.01 | 2.87 M | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.474 | 0.1004 | 2.98 | 27.31 K | |
| PWF-PH | Power Financial Corp Pref H | 7.8878 | 0.2109 | 2.75 | 4.6 K | |
| POW | Power Corp of Canada Sv | 9.6953 | 0.2574 | 2.73 | 1.41 M | |
| FM | First Quantum Minerals Ltd | 8.1227 | 0.2147 | 2.71 | 3.88 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 5.6911 | 0.1478 | 2.67 | 2.05 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.309 | 0.1891 | 2.66 | 2.35 K | |
| AIM | Aimia Inc | 7.5213 | 0.1896 | 2.59 | 733.2 K | |
| BTE | Baytex Energy Corp | 10.44 | 0.2601 | 2.56 | 322.03 K | |
| WJX | Wajax Corp | 4.8901 | 0.1168 | 2.45 | 54.75 K | |
| ENB | Enbridge Inc | 7.9951 | 0.1907 | 2.44 | 918.38 K | |
| MTL | Mullen Group Ltd | 4.7927 | 0.1141 | 2.44 | 94.9 K | |
| ELEF | Silver Elephant Mining Corp | 14.5528 | 0.3307 | 2.33 | 715 | |
| MRC | Morguard Corp | 15.7248 | 0.3505 | 2.28 | 500 | |
| BPS-PA | Brookfield Property Split Corp Pref A | 5.60 | 0.1244 | 2.27 | 18.73 K | |
| CJR-B | Corus Entertainment Inc | 7.0912 | 0.1567 | 2.26 | 226.9 K | |
| BBD-B | Bombardier Inc Series B | 79.1652 | 1.7399 | 2.25 | 186.44 K | |
| CNR | Canadian National Railway Co. | 18.7486 | 0.4109 | 2.24 | 6.37 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 3.8088 | 0.0833 | 2.24 | 8.28 K | |
| PWF-PE | Power Financial Corp Pref E | 7.8077 | 0.1702 | 2.23 | 11.59 K | |
| OBE | Obsidian Energy Ltd | 96.88 | 2.10 | 2.22 | 1.1 M | |
| GBT | Bmtc Group Inc | 6.7365 | 0.1418 | 2.15 | 920 | |
| TRP | TC Energy Corp | 12.1026 | 0.2529 | 2.13 | 2.09 M | |
| HBM | Hudbay Minerals Inc | 6.7742 | 0.1377 | 2.07 | 944.9 K | |
| LB | Laurentian Bank | 12.9243 | 0.2539 | 2 | 116.36 K | |
| ENB-PA | Enbridge Inc Pref A | 9.2578 | 0.1813 | 2 | 3.09 K | |
| OVV | Ovintiv Inc | 99.3698 | 1.9379 | 1.99 | 432.11 K | |
| ONEX | Onex Corp | 18.2013 | 0.3549 | 1.99 | 142.82 K | |
| SU | Suncor Energy Inc | 18.5429 | 0.3614 | 1.99 | 5.93 M | |
| TVA-B | TVA Group Inc | 8.9078 | 0.1736 | 1.99 | 62.47 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.7941 | 0.1298 | 1.95 | 8.51 K | |
| RY | Royal Bank of Canada | 22.1679 | 0.411 | 1.89 | 8.25 M | |
| IFC | Intact Financial Corp | 22.6601 | 0.4174 | 1.88 | 301.5 K | |
| BMO | Bank of Montreal | 18.3804 | 0.3366 | 1.87 | 5.2 M | |
| AIF | Altus Group Ltd | 3.6962 | 0.0674 | 1.86 | 3.42 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 3.7249 | 0.0677 | 1.85 | 852 | |
| EQB | EQB Inc | 4.6676 | 0.0823 | 1.79 | 4.4 K | |
| MFI | Maple Leaf Foods | 4.9839 | 0.0874 | 1.78 | 106.19 K | |
| BU | Burcon Nutrascience Corp | 95.1199 | 1.6542 | 1.77 | 459 | |
| TA | Transalta Corp | 10.2898 | 0.1766 | 1.75 | 1.55 M | |
| ATS | Ats Corp | 4.18 | 0.07 | 1.7 | 290.3 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.6288 | 0.1108 | 1.7 | 6.84 K | |
| RFA | RFA Financial Inc. | 11.4001 | 0.1869 | 1.67 | 70.66 K | |
| ITH | International Tower Hill Mines Ltd | 3.05 | 0.05 | 1.67 | 35.6 K | |
| CAE | Cae Inc | 6.6668 | 0.1084 | 1.65 | 950.63 K | |
| BB | Blackberry Ltd | 83.35 | 1.35 | 1.65 | 1.94 M | |
| MDI | Major Drilling Grp | 4.6135 | 0.0717 | 1.58 | 85.64 K | |
| BCE-PT | Bce Inc Pref T | 5.9928 | 0.0917 | 1.55 | 350 | |
| T | Telus Corp | 3.3792 | 0.0501 | 1.5 | 4.47 M | |
| L | Loblaw CO | 4.4452 | 0.0651 | 1.49 | 1.43 M | |
| GWO | Great-West Lifeco Inc | 8.88 | 0.1272 | 1.45 | 728.02 K | |
| TRI | Thomson Reuters Corp | 20.5903 | 0.29 | 1.43 | 703.77 K | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.1415 | 0.0437 | 1.41 | 665 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.248 | 0.1007 | 1.41 | 8.15 K | |
| PBL | Pollard Banknote Ltd | 4.1577 | 0.0576 | 1.4 | 6.03 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 24.15 | 101.93 B | 1.70 | 7.57 | 65.86 K |
| MBGAF | Mercedes-Benz Group AG | 23.2376 | 50.19 B | 0.5832 | 2.57 | 643.6 K |
| HSTC | HST Global Inc | 22.65 | 91.93 M | 4.65 | 25.83 | 40.7 K |
| ELCO | Elcom International Inc | 22.00 | 16.57 M | 2.20 | 11.11 | 1 |
| CBDL | CBD Life Sciences Inc | 125000.00 | 1.19 M | 62500.00 | 100 | 35.59 K |
| ERHE | ERHC Energy Inc | 46.00 | 863.83 K | 2.00 | 4.55 | 494.33 K |
| SEII | Sharing Economy International Inc | 3000.0029 | 586.43 K | 480.0005 | 19.05 | 1 |
| NEOM | NeoMedia Technologies Inc | 40.50 | 508.84 K | 3.00 | 8 | 7.4 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.28 | 14.07 K | 0.30 | 10.07 | 478.21 K |
| CDVIQ | Cal Dive International Inc | 7.97 | 9.86 K | 0.27 | 3.51 | 310.42 K |
| CBRI | CMTSU Liquidation Inc | 3.29 | 8.16 K | 0.11 | 3.46 | 262.44 K |
| ESNC | EnSync Inc | 5.75 | 6.81 K | 0.45 | 8.49 | 5.08 K |
| CGIP | Celadon Group Inc | 6.33 | 5.66 K | 0.4638 | 7.91 | 106.45 K |
| TXCCQ | TranSwitch Corporation | 3.1012 | 4.66 K | 0.2385 | 8.33 | 25.95 K |
| SPDC | Speed Commerce Inc | 7.20 | 603 | 0.48 | 7.14 | 4.38 K |
| CALIQ | China Auto Logistics Inc. | 24.06 | 484 | 0.66 | 2.82 | 2.27 K |
| SYNE | Synthesis Energy Systems Inc | 47.872 | 157 | 1.792 | 3.89 | 890 |
| PARD | Poniard Pharmaceuticals Inc | 89.20 | 149 | 1.60 | 1.83 | 4.49 K |
| CBGI | The CannaBusiness Group Inc | 1466.6667 | 133.3335 | 10 | 40 K | |
| SBBG | The Seibels Bruce Group Inc | 5263.3823 | 438.6152 | 9.09 | 4 | |
| ESINQ | ITT Educational Services Inc | 108.67 | 3.59 | 3.42 | 1.18 M | |
| IZNN | IZON Network Inc | 46.75 | 0.85 | 1.85 | 100 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 9.00 | 4.50 | 100 | 250.7 K | |
| CTN | Centurion Minerals Ltd | 33.5999 | 16.7999 | 100 | 10 | |
| LX-H | Lincoln Ventures Ltd | 14.2857 | 7.1428 | 100 | 300 | |
| SIEN | Sienna Resources Inc. | 5.00 | 1.00 | 25 | 9 K | |
| REVX | Rev Exploration Corp. | 5.00 | 1.00 | 25 | 1.05 K | |
| FUSE | Fuse Cobalt Inc | 50.00 | 10.00 | 25 | 153 | |
| FCI | First Canadian Graphite Inc. | 300.00 | 60.00 | 25 | 102 | |
| VVTM | VVT Med Inc. | 747.6636 | 116.8224 | 18.52 | 84 | |
| CAMB | Cambria Gold Mines Inc. | 14.75 | 2.25 | 18 | 500 | |
| AVCR | Avricore Health Inc | 14.80 | 2.20 | 17.46 | 3.8 K | |
| BARU | Baru Gold Corp | 4.7979 | 0.6364 | 15.29 | 3.71 K | |
| WPG | West Point Gold Corp. | 4.00 | 0.50 | 14.29 | 200 | |
| STMP | Stamper Oil & Gas Corp | 349.0305 | 43.6288 | 14.29 | 1 | |
| MRZL | Mont Royal Resources Limited. | 6.5268 | 0.6993 | 12 | 2.57 K | |
| ENA | Enablence Technologies Inc | 912.00 | 96.00 | 11.76 | 6 | |
| BTR | Bonterra Resources Inc | 40.00 | 4.00 | 11.11 | 75 | |
| PEX | Pacific Ridge Exploration Ltd | 11.00 | 1.00 | 10 | 15 K | |
| NVT | Nortec Minerals Corp | 6.60 | 0.60 | 10 | 9.02 K | |
| HAY | Hayasa Metals Inc. | 19.80 | 1.80 | 10 | 139 | |
| KIP | Kiplin Metals Inc | 405.00 | 32.40 | 8.7 | 59 K | |
| AEMC | Alaska Energy Metals Corporation | 13.00 | 1.00 | 8.33 | 200 | |
| FMM | Full Metal Minerals Ltd | 3.884 | 0.2987 | 8.33 | 14.36 K | |
| OYL | CGX Energy Inc | 11.40 | 0.50 | 4.59 | 30.12 K | |
| RET-A | Reitmans (Canada) Limited | 7.0181 | 0.3052 | 4.55 | 100.63 K | |
| IDL | Imaging Dynamics Company Ltd | 47.9167 | 2.0834 | 4.55 | 168 | |
| SILV | Silver Valley Metals Corp. | 9.72 | 0.27 | 2.86 | 57 K | |
| BQE | BQE Water Inc | 45.00 | 1.00 | 2.27 | 15.27 K | |
| SLG | PetroTal Corp | 11.4243 | 0.1328 | 1.18 | 154.4 K |