Gainer Valuations for 27 April 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 27 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 15.225 | 1.77 B | 2.975 | 24.29 | 390 | 5.94 K |
| JOB | General Employment Enterprises | 5.00 | 722.86 M | 0.30 | 6.38 | 1.32 K | 6.6 K |
| NAK | Northern Dynasty Minerals | 6.79 | 339.25 M | 0.04 | 0.59 | 568.7 K | 3.86 M |
| FRD | Friedman Industries Inc | 3.6816 | 275.24 M | 0.0604 | 1.67 | 24 K | 88.36 K |
| GENC | Gencor Industries IN | 5.2533 | 258.27 M | 0.22 | 4.37 | 16.45 K | 86.41 K |
| ESP | Espey Mfg. & Electronics | 6.6965 | 145.6 M | 0.1098 | 1.67 | 300 | 2.01 K |
| PLG | Platinum Group Metals Ltd | 128.00 | 136.84 M | 2.00 | 1.59 | 285 | 36.48 K |
| SIF | Sifco Industries | 7.3766 | 126.01 M | 0.3404 | 4.84 | 11.8 K | 87.04 K |
| BDL | Flanigan's Enterprises | 3.9474 | 119.56 M | 0.1753 | 4.65 | 700 | 2.76 K |
| BCV | Bancroft Convertible Fund | 3.8726 | 119.42 M | 0.0523 | 1.37 | 10.9 K | 42.21 K |
| OPHC | Optimumbank Hlds | 647.4167 | 113.17 M | 79.2134 | 13.94 | 2 | 1.29 K |
| IOR | Income Opportunity Realty Trust | 5.595 | 74.21 M | 0.845 | 17.79 | 2.89 K | 16.19 K |
| WYY | Widepoint Corp | 4.50 | 60.29 M | 0.10 | 2.27 | 6.85 K | 30.84 K |
| DIT | Amcon Distributing Company | 29.4501 | 58.48 M | 1.1777 | 4.17 | 14 K | 412.3 K |
| NNVC | Nanoviricides Inc | 74.90 | 34.48 M | 18.90 | 33.75 | 29.09 K | 2.18 M |
| COHN | Cohen & CO Inc | 13.7212 | 30.74 M | 0.6237 | 4.76 | 1.13 K | 15.49 K |
| CPHI | China Pharma Holdings | 170.00 | 24.08 M | 5.00 | 3.03 | 404 | 68.68 K |
| CVM | Cel-Sci Corp | 2400.00 | 20.93 M | 375.00 | 18.52 | 384 | 921.6 K |
| BESS | Bimergen Energy Corporation | 163.80 | 20.58 M | 23.80 | 17 | 92 | 15.07 K |
| OPTT | Ocean Power Tech Inc | 1174.00 | 6.16 M | 32.00 | 2.8 | 32.73 K | 38.43 M |
| GBR | New Concept Energy Inc | 4.45 | 4.06 M | 1.04 | 30.5 | 19.1 K | 84.99 K |
| PW | Power REIT | 9.2868 | 2.45 M | 0.1193 | 1.3 | 2.4 K | 22.29 K |
| ITP | IT Tech Packaging Inc | 8.1663 | 978.9 K | 2.3332 | 40 | 3.42 K | 27.92 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.7373 | 5.16 T | 0.0249 | 0.67 | 480.69 M | 1.8 B |
| WMT | Walmart Inc. | 11.3378 | 1 T | 0.1495 | 1.34 | 61.82 M | 700.95 M |
| AZN | Astrazeneca Plc ADR | 17.586 | 285.96 B | 0.6315 | 3.72 | 1.81 M | 31.83 M |
| AMGN | Amgen Inc | 33.9424 | 252.64 B | 0.2367 | 0.7 | 8.52 M | 289.16 M |
| GILD | Gilead Sciences Inc | 16.4175 | 208.31 B | 0.5975 | 3.78 | 24.71 M | 405.73 M |
| KLAC | K L A-Tencor Corp | 14.4714 | 204.96 B | 0.1057 | 0.74 | 6.72 M | 97.18 M |
| PEP | Pepsico Inc | 29.4779 | 193.86 B | 0.3541 | 1.22 | 9.54 M | 281.23 M |
| QCOM | Qualcomm Inc | 28.3325 | 189.54 B | 1.1879 | 4.38 | 38.18 M | 1.08 B |
| TMUS | T-Mobile US | 26.1774 | 181.17 B | 0.5258 | 2.05 | 879 K | 23.01 M |
| MRVL | Marvell Technology Inc | 8.9268 | 147.97 B | 0.0596 | 0.67 | 11.06 M | 98.73 M |
| VRTX | Vertex Pharmaceutic | 29.02 | 137.57 B | 1.98 | 7.32 | 3.71 M | 107.7 M |
| WDC | Western Digital Cp | 13.0904 | 116.49 B | 0.3726 | 2.93 | 8.64 M | 113.16 M |
| SNY | Sanofi-Aventis S.A. ADR | 14.2222 | 116.12 B | 0.2193 | 1.57 | 2.06 M | 29.23 M |
| SNPS | Synopsys Inc | 21.49 | 88.67 B | 0.27 | 1.27 | 991.55 K | 21.31 M |
| MDLZ | Mondelez Intl Inc | 14.669 | 84.25 B | 0.0786 | 0.54 | 10.12 M | 148.43 M |
| AEP | American Electric Power Company | 13.5118 | 70.19 B | 0.077 | 0.57 | 4.85 M | 65.56 M |
| KMB | Kimberly-Clark Corp | 32.1347 | 65.78 B | 0.1878 | 0.59 | 3.3 M | 106.05 M |
| XEL | XCEL Energy Inc | 10.2436 | 52.31 B | 0.0829 | 0.82 | 1.93 M | 19.77 M |
| TRI | Thomson Reuters Corporation Common Shares | 16.2715 | 47.36 B | 0.155 | 0.96 | 347.1 K | 5.65 M |
| EXC | Exelon Corp | 16.7549 | 47.22 B | 0.4662 | 2.86 | 5.48 M | 91.89 M |
| DLTR | Dollar Tree Inc | 14.3633 | 26.51 B | 0.17 | 1.2 | 3.14 M | 45.09 M |
| BIDU | Baidu Inc ADR | 22.486 | 26.43 B | 0.732 | 3.36 | 23.89 M | 537.19 M |
| INSM | Insmed Inc | 12.20 | 25.9 B | 0.30 | 2.52 | 888.85 K | 10.84 M |
| UTHR | United Therapeutic | 29.39 | 25.27 B | 0.50 | 1.73 | 887.31 K | 26.08 M |
| VTRS | Viatris Inc | 11.6872 | 23.74 B | 0.1135 | 0.98 | 5.37 M | 62.81 M |
| EVRG | Evergy Inc | 8.7721 | 20.35 B | 0.081 | 0.93 | 621 K | 5.45 M |
| LNT | Alliant Energy Corp | 6.3395 | 18.95 B | 0.0382 | 0.61 | 1.46 M | 9.25 M |
| FSLR | First Solar Inc | 152.00 | 18.52 B | 4.54 | 3.08 | 2.97 M | 451.74 M |
| PAA | Plains All American Pipeline LP | 6.3364 | 17.15 B | 0.1601 | 2.59 | 1.49 M | 9.47 M |
| ICLR | Icon Plc | 15.96 | 15.02 B | 0.81 | 5.35 | 1.29 M | 20.51 M |
| MANH | Manhattan Assoc | 4.005 | 14.89 B | 0.035 | 0.88 | 963.26 K | 3.86 M |
| TRMB | Trimble Navigation | 9.99 | 12.8 B | 0.215 | 2.2 | 4.08 M | 40.8 M |
| AKAM | Akamai Technologies | 19.80 | 12.44 B | 0.32 | 1.64 | 5.33 M | 105.5 M |
| COO | Cooper Companies | 7.3219 | 11.83 B | 0.1241 | 1.72 | 2.42 M | 17.68 M |
| FDS | FactSet Research Systems Inc | 43.4277 | 11.7 B | 1.817 | 4.37 | 1.22 M | 52.85 M |
| TECH | Bio-Techne Cp | 11.321 | 11.44 B | 0.2246 | 2.02 | 899.18 K | 10.18 M |
| BMRN | Biomarin Pharmaceuticals | 13.01 | 10.98 B | 0.59 | 4.75 | 3.61 M | 46.97 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.7415 | 10.96 B | 0.0873 | 1.31 | 1.11 M | 7.49 M |
| ENSG | The Ensign Group IN | 3.3771 | 10.88 B | 0.0254 | 0.76 | 257.08 K | 868.19 K |
| TTEK | Tetra Tech Inc | 4.1092 | 10.1 B | 0.1163 | 2.91 | 3.02 M | 12.43 M |
| VSAT | Viasat Inc | 22.75 | 9.81 B | 0.21 | 0.93 | 173.12 K | 3.94 M |
| HSIC | Henry Schein Inc | 16.0663 | 9.52 B | 0.4468 | 2.86 | 2.25 M | 36.08 M |
| AEIS | Advanced Energy | 7.8732 | 9.26 B | 0.0784 | 1.01 | 371 K | 2.92 M |
| MORN | Morningstar Inc | 31.9309 | 9.13 B | 0.5849 | 1.87 | 191.8 K | 6.12 M |
| RMBS | Rambus Inc | 11.80 | 9.1 B | 1.86 | 18.71 | 9.46 M | 111.65 M |
| VLY | Valley National Bancorp | 5.3116 | 7.91 B | 0.0805 | 1.54 | 2.71 M | 14.41 M |
| IESC | Ies Holdings | 9.29 | 7.39 B | 0.14 | 1.53 | 33.76 K | 313.66 K |
| AVT | Avnet Inc | 15.2499 | 7.04 B | 0.7567 | 5.22 | 2.42 M | 36.9 M |
| RUSHB | Rush Entpr Cl B | 3.9159 | 6.96 B | 0.1987 | 5.35 | 14.18 K | 55.51 K |
| ORKA | Oruka Therapeutics Inc | 48791.2422 | 6.95 B | 3708.1328 | 8.23 | 7 | 341.54 K |
| SNEX | Stonex Group Inc | 3.3067 | 6.89 B | 0.0267 | 0.81 | 196.09 K | 648.4 K |
| CPB | Campbell Soup Company | 14.4458 | 6.58 B | 0.1095 | 0.76 | 3.34 M | 48.21 M |
| AAON | Aaon Inc | 3.124 | 6.5 B | 0.068 | 2.23 | 455.93 K | 1.42 M |
| AVAV | Aerovironment Inc | 24.25 | 6.14 B | 0.68 | 2.89 | 333.57 K | 8.09 M |
| SSRM | Ssr Mining Inc | 16.8002 | 5.38 B | 0.3619 | 2.2 | 1.1 M | 18.48 M |
| NWE | Northwestern Corp | 10.1548 | 5.27 B | 0.0542 | 0.54 | 257.65 K | 2.62 M |
| PEGA | Pegasystems Inc | 4.2494 | 5.24 B | 0.0261 | 0.62 | 847.2 K | 3.6 M |
| OPCH | Option Care Health Inc | 9.92 | 4.75 B | 0.12 | 1.22 | 12.95 K | 128.46 K |
| SLMBP | SLM Cp Srs B Pfd | 6.6595 | 4.73 B | 0.3578 | 5.68 | 269.2 K | 1.79 M |
| TCBI | Texas Capital Bncsh | 13.1191 | 4.4 B | 0.1571 | 1.21 | 372.57 K | 4.89 M |
| DIOD | Diodes Inc | 14.54 | 4.22 B | 0.42 | 2.97 | 606.5 K | 8.82 M |
| IEP | Icahn Enterprises | 4.7096 | 3.68 B | 0.0517 | 1.11 | 13.27 K | 62.47 K |
| BELFB | BEL Fuse Inc Cl B | 11.929 | 3.37 B | 0.1279 | 1.08 | 43.6 K | 520.1 K |
| AXGN | Axogen Inc | 3.7027 | 3.31 B | 0.3366 | 10 | 900 | 3.33 K |
| ARLP | Alliance Resource Pt | 3.9286 | 3.25 B | 0.1446 | 3.82 | 206.29 K | 810.42 K |
| CLMT | Calumet Specialty Pr | 5.5732 | 3.2 B | 0.1383 | 2.54 | 100.36 K | 559.34 K |
| SHOO | Steven Maddens Ltd | 4.7667 | 3.01 B | 0.1881 | 4.11 | 1.95 M | 9.27 M |
| MZTI | MZTI | 27.875 | 3.01 B | 0.2432 | 0.88 | 197.7 K | 5.51 M |
| LOPE | Grand Canyon Educati | 15.94 | 3 B | 0.40 | 2.57 | 314.7 K | 5.02 M |
| HTO | H2O America | 16.1218 | 2.94 B | 0.4133 | 2.63 | 47.4 K | 764.17 K |
| VCEL | Vericel Corproation | 52.80 | 2.94 B | 0.656 | 1.26 | 6.26 K | 330.58 K |
| GRBK | Green Brick Partners | 4.4138 | 2.59 B | 0.5517 | 14.28 | 5.63 K | 24.85 K |
| POWI | Power Integratn | 9.1647 | 2.57 B | 0.0993 | 1.1 | 1.05 M | 9.6 M |
| ALGT | Allegiant Travel Com | 40.4097 | 2.53 B | 0.6723 | 1.69 | 773.84 K | 31.27 M |
| UFPT | U F P Tech Inc | 4.77 | 2.37 B | 0.07 | 1.49 | 12.46 K | 59.45 K |
| ECPG | Encore Capital Group | 5.70 | 2.29 B | 0.26 | 4.78 | 53.6 K | 305.53 K |
| CLDX | Celldex Therapeutics | 116.55 | 2.24 B | 0.90 | 0.78 | 5.47 K | 637.18 K |
| WAFD | Washington Federal | 8.365 | 2.17 B | 0.1516 | 1.85 | 1.54 M | 12.89 M |
| BCRX | Biocryst Pharma Inc | 3.88 | 1.98 B | 1.67 | 75.57 | 10.44 M | 40.5 M |
| IOSP | Innospec Inc | 4.9944 | 1.95 B | 0.2928 | 6.23 | 91.21 K | 455.53 K |
| GABC | German Amer Bncp Inc | 5.1553 | 1.87 B | 0.0771 | 1.52 | 7.5 K | 38.65 K |
| FORTY | Formula Sys [1985] ADR | 3.5331 | 1.86 B | 0.0322 | 0.92 | 5.46 K | 19.31 K |
| DCOM | Dime Community Bancshares Inc | 8.4332 | 1.85 B | 0.0628 | 0.75 | 600 | 5.06 K |
| XRAY | Dentsply Sirona Inc | 22.7443 | 1.84 B | 0.2909 | 1.3 | 1.74 M | 39.64 M |
| SRPT | Sarepta Therapeutics | 5.94 | 1.72 B | 0.60 | 11.24 | 932.5 K | 5.54 M |
| HCSG | Healthcare Svcs Gp | 7.9255 | 1.69 B | 0.0445 | 0.56 | 364.48 K | 2.89 M |
| JJSF | J J Snack Foods | 29.8999 | 1.64 B | 0.536 | 1.83 | 120.6 K | 3.61 M |
| ANIP | ANI Pharma Inc | 73.8001 | 1.63 B | 5.76 | 8.47 | 1.83 K | 134.91 K |
| NVAX | Novavax Inc | 51.00 | 1.44 B | 22.60 | 79.58 | 2.66 M | 135.49 M |
| MNKD | Mannkind Corp | 19.90 | 1.34 B | 0.15 | 0.76 | 71.84 K | 1.43 M |
| BJRI | Bj's Restaurants Inc | 16.4245 | 1.17 B | 0.8466 | 5.43 | 471.83 K | 7.75 M |
| IART | Integra Lifesciences | 9.0057 | 1.12 B | 0.3807 | 4.41 | 856.77 K | 7.72 M |
| NBN | Northeast Bncp | 6.4784 | 1.09 B | 0.2675 | 4.31 | 772 | 5 K |
| ATEC | Alphatec Holdings | 21.72 | 1.08 B | 1.44 | 7.1 | 22.43 K | 487.27 K |
| CFFN | Capitol Fed Finl Inc | 5.5051 | 1.04 B | 0.0626 | 1.15 | 460.69 K | 2.54 M |
| KFRC | Kforce Inc | 7.4814 | 984.4 M | 0.0553 | 0.74 | 521.8 K | 3.9 M |
| ITRN | Ituran Location | 3.2681 | 974.32 M | 0.2144 | 7.02 | 32.76 K | 107.07 K |
| SVRA | Savara Inc | 341.25 | 969.77 M | 69.825 | 25.73 | 4.45 K | 1.52 M |
| POET | Poet Technologies Inc | 4.10 | 901.63 M | 1.60 | 64 | 5.2 K | 21.32 K |
| SCSC | Scansource Inc | 22.17 | 901.48 M | 0.65 | 3.02 | 279.37 K | 6.19 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8174 | 2.1 T | 0.0446 | 0.77 | 15.54 M | 90.38 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 90000.00 | 1.26 T | 1749.8984 | 1.98 | 1.26 K | 113.4 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.62 | 1.26 T | 0.42 | 0.72 | 1.88 M | 110.21 M |
| WMT | Walmart Stores | 11.365 | 1 T | 0.15 | 1.34 | 61.82 M | 702.63 M |
| PG | Procter & Gamble Company | 32.3304 | 389.46 B | 0.2976 | 0.93 | 9.6 M | 310.5 M |
| CRM | Salesforce.com Inc | 10.0155 | 179.06 B | 0.1183 | 1.2 | 7.83 M | 78.46 M |
| NEE | Nextera Energy | 8.4409 | 178.88 B | 0.1251 | 1.5 | 9.39 M | 79.28 M |
| PFE | Pfizer Inc | 6.2547 | 164.33 B | 0.1484 | 2.43 | 59.99 M | 375.23 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.0926 | 152.85 B | 0.0387 | 1.27 | 171.6 K | 530.69 K |
| T | American Telephone and Telegraph Inc. | 6.6609 | 149.42 B | 0.0394 | 0.6 | 27.43 M | 182.71 M |
| CB | Chubb Ltd | 27.4222 | 142.04 B | 0.5736 | 2.14 | 2.83 M | 77.65 M |
| LMT | Lockheed Martin Corp | 46.1988 | 139.55 B | 0.58 | 1.27 | 2.11 M | 97.5 M |
| PGR | Progressive Corp | 8.9839 | 136.43 B | 0.0864 | 0.97 | 6.03 M | 54.16 M |
| BA | Boeing Company | 29.904 | 135.94 B | 0.5682 | 1.94 | 8.55 M | 255.57 M |
| MDT | Medtronic Inc | 19.7448 | 129.18 B | 0.2504 | 1.28 | 5.5 M | 108.57 M |
| BMY | Bristol-Myers Squibb Company | 11.1824 | 127.39 B | 0.2395 | 2.19 | 13.35 M | 149.26 M |
| MCK | Mckesson Corp | 32.3331 | 124.35 B | 0.9201 | 2.93 | 2.47 M | 79.94 M |
| NEM | Newmont Mining Corp | 29.1863 | 117.05 B | 0.2731 | 0.94 | 7.79 M | 227.5 M |
| CVS | CVS Corp | 19.9938 | 114.88 B | 0.127 | 0.64 | 8.16 M | 163.19 M |
| SO | Southern Company | 14.0547 | 107.66 B | 0.137 | 0.98 | 3.89 M | 54.65 M |
| GLW | Corning Inc | 10.6261 | 102.94 B | 0.3421 | 3.33 | 33.57 M | 356.75 M |
| GSK | Glaxosmithkline Plc ADR | 13.426 | 101.51 B | 0.9445 | 7.57 | 11.97 M | 160.78 M |
| ICE | Intercontinental Exchange | 14.9677 | 99.4 B | 0.565 | 3.92 | 11.51 M | 172.26 M |
| GD | General Dynamics Corp | 34.5948 | 98.11 B | 1.4167 | 4.27 | 4.05 M | 140.03 M |
| MMM | 3M Company | 28.8966 | 96.24 B | 0.1763 | 0.61 | 8.89 M | 257 M |
| PWR | Quanta Services | 23.9343 | 91.33 B | 0.2756 | 1.16 | 1.88 M | 44.96 M |
| MCO | Moody's Corp | 24.1826 | 87.34 B | 0.6368 | 2.7 | 4.17 M | 100.86 M |
| NGG | National Grid Transco Plc ADR | 13.7767 | 84.05 B | 0.4603 | 3.46 | 137.77 K | 1.9 M |
| TRV | The Travelers Companies Inc | 27.1408 | 82.61 B | 0.5586 | 2.1 | 6.99 M | 189.79 M |
| EPD | Enterprise Products Partners LP | 4.008 | 80.66 B | 0.1629 | 4.24 | 4.18 M | 16.74 M |
| RSG | Republic Services | 13.6399 | 77.07 B | 0.1178 | 0.87 | 2.43 M | 33.15 M |
| AJG | Arthur J. Gallagher & Company | 12.1946 | 71.1 B | 0.4104 | 3.48 | 1.9 M | 23.12 M |
| AON | AON Plc | 34.4142 | 70.74 B | 0.5254 | 1.55 | 3.68 M | 126.5 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 7.9312 | 67.48 B | 0.0756 | 0.96 | 26.56 K | 210.68 K |
| CRH | CRH Plc ADR | 14.1367 | 62.48 B | 0.3265 | 2.36 | 151.7 K | 2.14 M |
| EW | Edwards Lifesciences Corp | 4.8142 | 60.84 B | 0.0575 | 1.21 | 10.4 M | 50.07 M |
| D | Dominion Resources | 14.4349 | 59.38 B | 0.1367 | 0.96 | 3.7 M | 53.41 M |
| BDX | Becton Dickinson and Company | 37.1055 | 58.76 B | 1.3838 | 3.87 | 3.87 M | 143.75 M |
| OKE | Oneok Inc | 5.3833 | 56.02 B | 0.0916 | 1.73 | 1.51 M | 8.15 M |
| ETR | Entergy Corp | 15.8923 | 53.49 B | 0.1695 | 1.08 | 6.26 M | 99.49 M |
| HUM | Humana Inc | 25.5378 | 53.28 B | 1.6501 | 6.91 | 10.92 M | 278.89 M |
| AZO | Autozone | 164.16 | 52.34 B | 2.48 | 1.53 | 748.39 K | 122.86 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.3225 | 50.93 B | 0.3158 | 0.88 | 5.6 M | 203.32 M |
| TRI | Thomson Reuters Corp | 16.6493 | 48.67 B | 0.1587 | 0.96 | 334.26 K | 5.57 M |
| SPG-PJ | Simon Property Group Inc | 19.5886 | 45.22 B | 0.1654 | 0.85 | 400 | 7.84 K |
| WEC | Wisconsin Energy Corp | 11.4299 | 38.65 B | 0.1233 | 1.09 | 1.75 M | 20.04 M |
| PEG | Public Service Enterprise Group Inc | 14.9462 | 37.29 B | 0.1318 | 0.89 | 1.88 M | 28.06 M |
| KMB | Kimberly-Clark Corp | 32.1347 | 35.59 B | 0.1878 | 0.59 | 3.3 M | 106.05 M |
| HEI-A | HEICO Corporation | 4.9142 | 35.52 B | 0.0299 | 0.61 | 466.27 K | 2.29 M |
| CNC | Centene Corp | 4.9275 | 34.79 B | 0.24 | 5.12 | 3.28 M | 16.18 M |
| ADM | Archer Daniels Midland | 15.3762 | 33.78 B | 0.2732 | 1.81 | 6.92 M | 106.37 M |
| CLS | Celestica Inc | 5.79 | 32.04 B | 0.04 | 0.7 | 2.25 M | 13.04 M |
| AEE | Ameren Corp | 11.9214 | 31.43 B | 0.1855 | 1.58 | 1.91 M | 22.75 M |
| LH | Laboratory Corp of America Holdings | 51.0391 | 30.23 B | 1.0068 | 2.01 | 1.64 M | 83.64 M |
| ATO | Atmos Energy Corp | 14.4159 | 29.73 B | 0.3087 | 2.19 | 592.4 K | 8.54 M |
| AWK | American Water Works | 12.2674 | 29.38 B | 0.2732 | 2.28 | 291.23 K | 3.57 M |
| DTE | Dte Energy Company | 12.8493 | 28.97 B | 0.1634 | 1.29 | 1.28 M | 16.44 M |
| DGX | Quest Diagnostics Inc | 38.1488 | 28.66 B | 1.0703 | 2.89 | 1.79 M | 68.23 M |
| CNP | Centerpoint Energy Inc | 5.5854 | 27.14 B | 0.1885 | 3.49 | 5.66 M | 31.61 M |
| FE | Firstenergy Corp | 18.6003 | 26.92 B | 0.2158 | 1.17 | 2.24 M | 41.75 M |
| ES | Eversource Energy | 11.4664 | 26.8 B | 0.2711 | 2.42 | 2.48 M | 28.43 M |
| PPL | PPL Corp | 12.693 | 26.5 B | 0.1499 | 1.2 | 1.89 M | 23.94 M |
| CHD | Church & Dwight Company | 10.5207 | 26.37 B | 0.2284 | 2.22 | 2.74 M | 28.87 M |
| STE | Steris Corp | 17.2395 | 24.71 B | 0.1568 | 0.92 | 1.08 M | 18.55 M |
| OMC | Omnicom Group Inc | 18.3821 | 23.82 B | 0.71 | 4.02 | 5.02 M | 92.33 M |
| GPN | Global Payments Inc | 14.6636 | 23.34 B | 0.1407 | 0.97 | 2.25 M | 32.95 M |
| HUBB | Hubbell Inc B | 21.9453 | 23.14 B | 0.5091 | 2.37 | 408.19 K | 8.96 M |
| CMS | Cms Energy Corp | 6.6381 | 21.71 B | 0.0904 | 1.38 | 4.71 M | 31.29 M |
| BR | Broadridge Financial Solutions Llc | 13.6175 | 21.66 B | 0.1691 | 1.26 | 1.24 M | 16.88 M |
| LEN | Lennar Corp | 7.5282 | 19.88 B | 0.045 | 0.6 | 13.17 M | 99.14 M |
| SNX | Synnex Corp | 8.6899 | 19.35 B | 0.1714 | 2.01 | 432.22 K | 3.76 M |
| GIS | General Mills | 13.9388 | 17.92 B | 0.1219 | 0.88 | 7.43 M | 103.6 M |
| LDOS | Leidos Holdings Inc | 25.4527 | 15.99 B | 0.5034 | 2.02 | 464.51 K | 11.82 M |
| FICO | Fair Isaac and Company | 16.6774 | 15.49 B | 0.9249 | 5.87 | 804.19 K | 13.41 M |
| CSL | Carlisle Companies Inc | 16.8712 | 15.17 B | 0.31 | 1.87 | 508.6 K | 8.58 M |
| WPC | W.P. Carey & Co. Llc | 7.7076 | 14.94 B | 0.0602 | 0.79 | 24.54 K | 189.17 K |
| MTZ | Mastec Inc | 13.34 | 14.86 B | 0.17 | 1.29 | 1.25 M | 16.64 M |
| YPF | Ypf Sociedad Anonima ADR | 20.3958 | 14.59 B | 0.3069 | 1.53 | 4.91 K | 100.2 K |
| BF-B | Brown-Forman Corporation | 8.3608 | 13.78 B | 0.0421 | 0.51 | 2.15 M | 18.01 M |
| BAX | Baxter International Inc | 22.6089 | 13.32 B | 0.5327 | 2.41 | 10.31 M | 233.13 M |
| SNN | Smith & Nephew Snats ADR | 9.5438 | 12.97 B | 0.0589 | 0.62 | 106.46 K | 1.02 M |
| WTRG | Essential Utilities Inc | 9.3275 | 12.79 B | 0.0608 | 0.66 | 819 K | 7.64 M |
| UNM | Unumprovident Corp | 9.6256 | 12.26 B | 0.1263 | 1.33 | 5.28 M | 50.78 M |
| IT | Gartner Inc | 12.75 | 12.04 B | 0.27 | 2.16 | 491.4 K | 6.27 M |
| GGG | Graco Inc | 5.6685 | 11.62 B | 0.0744 | 1.33 | 4.18 M | 23.68 M |
| DPZ | Domino's Pizza Inc | 6.7415 | 11.6 B | 0.0873 | 1.31 | 1.11 M | 7.49 M |
| FNF | Fidelity National Financial | 9.0571 | 11.56 B | 0.0713 | 0.79 | 8.28 M | 74.98 M |
| UHS | Universal Health Services | 21.2723 | 11.42 B | 1.2926 | 6.47 | 3.89 M | 82.83 M |
| DVA | Davita Healthcare Partners Inc | 22.265 | 10.95 B | 0.41 | 1.88 | 4.01 M | 89.19 M |
| OGE | Oge Energy Corp | 6.3608 | 10.6 B | 0.0416 | 0.66 | 955.8 K | 6.08 M |
| QGEN | Qiagen N.V. | 14.3251 | 10.35 B | 0.1099 | 0.77 | 1.47 M | 21 M |
| TTC | Toro Company | 5.5916 | 10.11 B | 0.0453 | 0.82 | 3.6 M | 20.11 M |
| ARW | Arrow Electronics | 20.86 | 10.09 B | 0.44 | 2.15 | 927.8 K | 19.35 M |
| BIO | Bio-Rad Laboratories | 68.29 | 9.96 B | 1.16 | 1.73 | 135.1 K | 9.23 M |
| HBM | Hudbay Minerals Inc | 6.1671 | 9.6 B | 0.4955 | 8.74 | 44.4 K | 273.82 K |
| OC | Owens Corning Inc | 13.6404 | 9.06 B | 0.0821 | 0.61 | 1.38 M | 18.83 M |
| IDA | Idacorp Inc | 14.0253 | 8.61 B | 0.2982 | 2.17 | 404.2 K | 5.67 M |
| EGO | Eldorado Gold Corp | 39.9042 | 8.31 B | 0.8125 | 2.08 | 558.92 K | 22.3 M |
| SSD | Simpson Manufacturing Company | 18.1563 | 8.15 B | 0.5829 | 3.32 | 668.61 K | 12.14 M |
| UGI | Ugi Corp | 8.5689 | 8.04 B | 0.1162 | 1.37 | 1.79 M | 15.3 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 153.1994 | 7.9 M | 5.4436 | 3.68 | 519 | 79.51 K |
| EFR | Energy Fuels Inc | 19.00 | 3.00 | 18.75 | 14.88 K | 282.76 K | |
| HBM | Hudbay Minerals Inc | 7.6646 | 0.7068 | 10.16 | 5.1 M | 39.12 M | |
| MRE | Martinrea International Inc | 3.471 | 0.2205 | 6.78 | 333.74 K | 1.16 M | |
| STC | Sangoma Technologies Corp | 4.06 | 0.21 | 5.45 | 3.1 K | 12.59 K | |
| AETR | Aetherion Technologies Inc. | 53.30 | 2.50 | 4.92 | 2.58 K | 137.73 K | |
| WPRT | Westport Fuel Systems Inc | 53.30 | 2.50 | 4.92 | 2.58 K | 137.73 K | |
| TWC | Twc Enterprises Ltd | 4.5275 | 0.2023 | 4.68 | 604 | 2.73 K | |
| BNE | Bonterra Energy Corp | 8.81 | 0.3729 | 4.42 | 4.86 K | 42.82 K | |
| PNP | Pinetree Capital Ltd | 298.00 | 12.00 | 4.2 | 3.22 K | 960.45 K | |
| LGD | Liberty Gold Corp | 11.60 | 0.44 | 3.94 | 1.04 M | 12.05 M | |
| CG | Centerra Gold Inc | 3.0928 | 0.1148 | 3.85 | 518.6 K | 1.6 M | |
| S | Sherritt Intl Rv | 4.2439 | 0.1455 | 3.55 | 2.87 M | 12.17 M | |
| PIC-PA | Premium Income Corp Pref A | 4.6125 | 0.142 | 3.18 | 16.98 K | 78.32 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9407 | 0.1498 | 3.13 | 1.84 K | 9.09 K | |
| X | TMX Group Ltd | 4.5874 | 0.1333 | 2.99 | 1.62 M | 7.45 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.3162 | 0.1832 | 2.99 | 9.5 K | 60 K | |
| HBP | Helix Biopharm | 6.95 | 0.20 | 2.96 | 11.56 K | 80.34 K | |
| EQB | EQB Inc | 5.1056 | 0.1423 | 2.87 | 1.6 K | 8.17 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 6.1223 | 0.1684 | 2.83 | 1.16 K | 7.1 K | |
| RCH | Richelieu Hardware Ltd | 4.1407 | 0.0978 | 2.42 | 16.29 K | 67.45 K | |
| SAP | Saputo Inc | 7.8968 | 0.1839 | 2.38 | 477.2 K | 3.77 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 6.9842 | 0.1626 | 2.38 | 5.34 K | 37.3 K | |
| TAL | Petrotal Corp | 65.2349 | 1.4337 | 2.25 | 1.81 K | 118.21 K | |
| SSRM | Ssr Mining Inc | 20.5142 | 0.4501 | 2.24 | 95.9 K | 1.97 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.1601 | 0.1131 | 2.24 | 48.3 K | 249.23 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.29 | 0.18 | 2.22 | 282.7 K | 2.34 M | |
| BN-PC | Brookfield Corporation | 3.8534 | 0.0833 | 2.21 | 569 | 2.19 K | |
| PWF-PG | Power Financial Corp Pref G | 8.0552 | 0.1713 | 2.17 | 4.31 K | 34.74 K | |
| WPK | Winpak Ltd | 5.0459 | 0.1034 | 2.09 | 9.47 K | 47.79 K | |
| BCE-PS | Bce Inc Pref S | 5.6291 | 0.1145 | 2.08 | 4.9 K | 27.58 K | |
| NOA | North American Construction Group Ltd | 3.752 | 0.0737 | 2 | 100 | 375.2 | |
| ELD | Eldorado Gold | 49.1326 | 0.9615 | 2 | 2.46 M | 121.02 M | |
| PPL | Pembina Pipeline Corp | 4.5424 | 0.0832 | 1.87 | 153.14 K | 695.62 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.5654 | 0.1348 | 1.81 | 4.6 K | 34.8 K | |
| BU | Burcon Nutrascience Corp | 94.1274 | 1.6543 | 1.79 | 1.95 K | 183.83 K | |
| ET | Evertz Technologies Ltd | 3.045 | 0.0531 | 1.77 | 6.9 K | 21.01 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.5342 | 0.0562 | 1.62 | 34.35 K | 121.4 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.4035 | 0.0977 | 1.55 | 5.9 K | 37.78 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 6.7332 | 0.1014 | 1.53 | 8.35 K | 56.22 K | |
| BCE-PE | Bce Inc Pref E | 5.7256 | 0.0848 | 1.5 | 7.94 K | 45.46 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.3785 | 0.1088 | 1.5 | 4.48 K | 33.06 K | |
| HR-UN | H&R Real Estate Investment Trust | 4.7135 | 0.0673 | 1.45 | 379.38 K | 1.79 M | |
| MRU | Metro Inc | 9.68 | 0.1375 | 1.44 | 922.26 K | 8.93 M | |
| PBL | Pollard Banknote Ltd | 4.1257 | 0.0576 | 1.42 | 1 K | 4.13 K | |
| GRT-UN | Granite Real Estate Investment Trust | 3.8187 | 0.0524 | 1.39 | 2.89 K | 11.04 K | |
| TRI | Thomson Reuters Corp | 20.4423 | 0.2777 | 1.38 | 703.66 K | 14.38 M | |
| POW-PB | Power Corporation of Canada Pref B | 7.3928 | 0.0988 | 1.35 | 8.01 K | 59.18 K | |
| PTM | Platinum Group Metals Ltd | 155.00 | 2.00 | 1.31 | 1.5 K | 233.12 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.1373 | 0.0897 | 1.27 | 2.85 K | 20.34 K | |
| JAG | Jaguar Mining Inc | 6100.7588 | 74.1982 | 1.23 | 200.91 K | 1.23 B | |
| BCE-PR | BCE Inc Pref R | 6.1225 | 0.0743 | 1.23 | 1.7 K | 10.41 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.7397 | 0.0924 | 1.21 | 3.13 K | 24.23 K | |
| TVA-B | TVA Group Inc | 8.927 | 0.106 | 1.2 | 1.51 K | 13.48 K | |
| CGI | CDN General Inv | 5.8462 | 0.0691 | 1.2 | 14.38 K | 84.04 K | |
| BB | Blackberry Ltd | 84.39 | 0.99 | 1.19 | 1.69 M | 142.55 M | |
| PGIC | Premium Global Income Split Corp | 55.3105 | 0.6077 | 1.11 | 243 | 13.44 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 7.4042 | 0.0808 | 1.1 | 10.6 K | 78.49 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 6.4858 | 0.0655 | 1.02 | 9.3 K | 60.3 K | |
| CLS | Celestica Inc Sv | 6.95 | 0.07 | 1.02 | 2.1 M | 14.59 M | |
| TRP | TC Energy Corp | 12.0625 | 0.1204 | 1.01 | 1.78 M | 21.51 M | |
| L | Loblaw CO | 4.5698 | 0.0443 | 0.98 | 901.7 K | 4.12 M | |
| SII | Sprott Inc | 24.5418 | 0.2211 | 0.91 | 1.43 K | 35.09 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.1778 | 0.0579 | 0.81 | 2.27 K | 16.33 K | |
| D-UN | Dream Office Real Estate Investment Trust | 11.4903 | 0.0919 | 0.81 | 31.76 K | 364.91 K | |
| ENB | Enbridge Inc | 7.9716 | 0.0579 | 0.73 | 590.04 K | 4.7 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.4428 | 0.0239 | 0.7 | 1.4 K | 4.82 K | |
| CSU | Constellation Software Inc | 23.786 | 0.1491 | 0.63 | 5.04 K | 119.88 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.5149 | 0.0407 | 0.63 | 3.44 K | 22.4 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.0519 | 0.0187 | 0.62 | 39.84 K | 121.59 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.7925 | 0.05 | 0.57 | 226.86 K | 1.99 M | |
| EMA | Emera Incorporated | 8.8406 | 0.0488 | 0.56 | 121.08 K | 1.07 M | |
| AIF | Altus Group Ltd | 3.805 | 0.0207 | 0.55 | 19.02 K | 72.38 K | |
| WN | George Weston Limited | 14.2118 | 0.0749 | 0.53 | 308.63 K | 4.39 M | |
| VNP | 5N Plus Inc | 5.95 | 0.03 | 0.51 | 51.7 K | 307.61 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.8654 | 0.0696 | 0.5 | 112.17 K | 1.56 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.2624 | 8.33 M | 0.1738 | 5.63 | 2.38 K | 7.76 K |
| CUBT | Curative Biotechnology Inc | 138.75 | 7.16 M | 7.50 | 5.71 | 37 | 5.13 K |
| TGHI | Touchpoint Group Holdings Inc | 10542.8574 | 344.25 K | 257.1396 | 2.5 | 1 | 10.54 K |
| DKAM | Drinks Americas Holdings Ltd | 562.5008 | 278.3 K | 37.5008 | 7.14 | 25 | 14.06 K |
| LGBI | Cannabiz Mobile Inc | 33.60 | 64.81 K | 13.20 | 64.71 | 1.85 K | 62.13 K |
| RGGI | Resgreen Group International Inc | 450.00 | 48.75 K | 50.00 | 12.5 | 6 | 2.7 K |
| SIMPQ | Simply Inc | 50.00 | 1.55 K | 2.50 | 5.26 | 42 | 2.1 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.854 | 785 | 0.0914 | 1.04 | 10.91 K | 96.58 K |
| YVRLF | Liquid Media Group Ltd. | 25.00 | 482 | 1.00 | 4.17 | 1.68 K | 42.08 K |
| WDBG | Woodbrook Group Holdings Inc | 900.9009 | 42 | 180.1802 | 25 | 5 | 4.5 K |
| FRTD | Fortitude Group Inc | 108.1818 | 9.5454 | 9.68 | 217.8 K | 23.56 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 245.00 | 367.62 K | 25.00 | 11.36 | 1.71 M | 419.05 M |
| MANU | Manhattan Uranium Discovery Corp. | 20.00 | 5.00 | 33.33 | 116 | 2.32 K | |
| BSK | Blue Sky Uranium Corp | 16.00 | 4.00 | 33.33 | 100 | 1.6 K | |
| AVCR | Avricore Health Inc | 18.00 | 3.40 | 23.29 | 32.6 K | 586.85 K | |
| CTN | Centurion Minerals Ltd | 57.5999 | 9.60 | 20 | 41 | 2.36 K | |
| FUSE | Fuse Cobalt Inc | 60.00 | 10.00 | 20 | 145 | 8.7 K | |
| VCV | Vatic Ventures Corp. | 61.2271 | 9.4195 | 18.18 | 2 | 122.45 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 26.2499 | 3.75 | 16.67 | 20 | 525 | |
| TIG | Triumph Gold Corp | 55.00 | 7.00 | 14.58 | 3.09 K | 169.95 K | |
| ALTA | Altamira Gold Corp | 4.80 | 0.60 | 14.29 | 1.86 K | 8.91 K | |
| FTJ | Fort St. James Nickel Corp | 3.40 | 0.40 | 13.33 | 2.51 K | 8.52 K | |
| SA-H | Southern Arc Minerals Inc | 3.50 | 0.40 | 12.9 | 8.39 K | 29.36 K | |
| GCOM | Green Shift Commodities Ltd. | 9.00 | 1.00 | 12.5 | 1.6 K | 14.4 K | |
| KNG | Kingsmen Resources Ltd | 3.20 | 0.32 | 11.11 | 500 | 1.6 K | |
| CTEK | CLEANTEK Industries Inc | 7.0588 | 0.5882 | 9.09 | 68 | 480 | |
| ENA | Enablence Technologies Inc | 888.00 | 72.00 | 8.82 | 20 | 17.76 K | |
| GORO | Goldgroup Mining Inc. | 14.82 | 1.14 | 8.33 | 306 | 4.53 K | |
| NAR | North Arrow Minerals Inc | 15.00 | 1.00 | 7.14 | 160 | 2.4 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | 10.00 | 6.25 | 312 | 53.04 K | |
| EGT | Eguana Technologies Inc | 19.00 | 1.00 | 5.56 | 4.24 K | 80.56 K | |
| OPW | Opawica Explorations Inc | 528.00 | 24.00 | 4.76 | 69.9 K | 36.91 M | |
| BTR | Bonterra Resources Inc | 67.00 | 3.00 | 4.69 | 348 | 23.32 K | |
| GBU | Gabriel Resources Ltd | 22.10 | 0.60 | 2.79 | 47.95 K | 1.06 M | |
| SLG | PetroTal Corp | 12.0885 | 0.2657 | 2.25 | 181.18 K | 2.19 M | |
| BQE | BQE Water Inc | 47.00 | 1.00 | 2.17 | 13 K | 611 K | |
| NBY | Niobay Metals Inc | 3.65 | 0.05 | 1.39 | 182.53 K | 666.25 K |