Gainer Valuations for 28 April 2009 from 00:00:00 until 23:59:59
Gainer Valuations for 28 April 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 4.2623 | 63.2 B | 0.1338 | 3.24 | 109.4 K | 466.3 K |
| NHC | National Healthcare Corp | 24.6691 | 3.3 B | 1.1419 | 4.85 | 27.8 K | 685.8 K |
| PRK | Park National Corp | 29.1839 | 3.19 B | 0.7125 | 2.5 | 40.4 K | 1.18 M |
| UUUU | Energy Fuels Inc | 16.155 | 1.77 B | 0.93 | 6.11 | 570 | 9.21 K |
| TMP | Tompkinstrustco | 21.6197 | 1.44 B | 0.4722 | 2.23 | 17.16 K | 370.99 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.4461 | 372.38 M | 0.0244 | 0.71 | 53.9 K | 185.74 K |
| ACU | Acme United Corp | 5.4321 | 269.21 M | 0.2963 | 5.77 | 12.7 K | 68.99 K |
| ELLO | Ellomay Capital Ltd | 5.1185 | 252.16 M | 0.253 | 5.2 | 500 | 2.56 K |
| PLX | Protalix Biotherapeutics | 27.00 | 238.49 M | 0.40 | 1.5 | 3.47 K | 93.58 K |
| CVU | CPI Aerostructures | 7.56 | 61.08 M | 0.56 | 8 | 4 K | 30.24 K |
| DIT | Amcon Distributing Company | 30.2094 | 58.48 M | 0.7593 | 2.58 | 11.8 K | 356.47 K |
| WWR | Westwater Resources | 5280.0005 | 49.75 M | 600.0005 | 12.82 | 200 | 1.06 M |
| AGIG | AGIG | 247.6989 | 36 M | 13.4885 | 5.76 | 390 | 96.6 K |
| MXC | Mexco Energy Corp | 9.4487 | 23.15 M | 0.1066 | 1.14 | 7.5 K | 70.87 K |
| CVM | Cel-Sci Corp | 2850.00 | 20.93 M | 450.00 | 18.75 | 1.39 K | 3.95 M |
| UUU | Universal Security Instruments | 3.6207 | 16.02 M | 0.1263 | 3.61 | 900 | 3.26 K |
| INUV | Inuvo Inc | 16.00 | 6.35 M | 1.00 | 6.67 | 167 | 2.67 K |
| DSS | Document Security Systems | 3967.6301 | 4.89 M | 20.7729 | 0.53 | 15 | 59.51 K |
| TPHS | Trinity Pl Hlds Inc | 5.2879 | 1.93 M | 0.0597 | 1.14 | 8.01 K | 42.33 K |
| IPB | Merrill Lynch & Company | 5.1331 | 0.1225 | 2.44 | 9 K | 46.2 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 12.0161 | 402.18 B | 0.1931 | 1.63 | 47.82 M | 574.61 M |
| AMGN | Amgen Inc | 34.1183 | 252.64 B | 0.1759 | 0.52 | 6.46 M | 220.46 M |
| KLAC | K L A-Tencor Corp | 14.6104 | 204.96 B | 0.139 | 0.96 | 6.22 M | 90.86 M |
| PEP | Pepsico Inc | 30.0362 | 193.86 B | 0.5583 | 1.89 | 11.57 M | 347.49 M |
| VZ | Verizon Communications Inc | 11.9972 | 192.93 B | 0.1627 | 1.37 | 20.51 M | 246.02 M |
| IBKR | Interactive Brokers | 3.5705 | 138.57 B | 0.112 | 3.24 | 3.22 M | 11.51 M |
| VRTX | Vertex Pharmaceutic | 31.88 | 137.57 B | 2.86 | 9.86 | 6.07 M | 193.46 M |
| SBUX | Starbucks Corporation | 5.3985 | 122.29 B | 0.12 | 2.27 | 33.06 M | 178.47 M |
| ADP | Automatic Data Processing, Inc. | 19.6973 | 121.55 B | 0.1136 | 0.58 | 3.97 M | 78.22 M |
| BKNG | Booking Holdings Inc | 3.6746 | 119.88 B | 0.086 | 2.4 | 39.63 M | 145.64 M |
| REGN | Regeneron Pharmaceuticals | 12.7538 | 98.4 B | 0.1788 | 1.42 | 528.5 K | 6.74 M |
| CMCSA | Comcast Corporation | 4.5428 | 88.06 B | 0.1376 | 3.12 | 41.64 M | 189.16 M |
| MDLZ | Mondelez Intl Inc | 14.9443 | 84.25 B | 0.2753 | 1.88 | 7.94 M | 118.59 M |
| ROST | Ross Stores Inc | 8.2382 | 76.1 B | 0.1264 | 1.56 | 11.57 M | 95.3 M |
| MPWR | Monolithic Power Sys | 15.3966 | 70.59 B | 0.2563 | 1.69 | 718.6 K | 11.06 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.5242 | 51.32 B | 0.2191 | 5.09 | 8.22 M | 37.18 M |
| MSTR | Strategy | 3.928 | 48.43 B | 0.044 | 1.13 | 1.3 M | 5.11 M |
| PAYX | Paychex Inc | 15.1787 | 41 B | 0.0844 | 0.56 | 2.66 M | 40.34 M |
| BIIB | Biogen Inc | 47.33 | 37.03 B | 1.20 | 2.6 | 2.85 M | 134.9 M |
| ACGL | Arch Capital Grp Ltd | 6.0297 | 35.56 B | 0.1732 | 2.96 | 5.67 M | 34.16 M |
| ESLT | Elbit Systems Ltd | 35.8019 | 33.89 B | 0.1937 | 0.54 | 5.5 K | 196.91 K |
| ILMN | Illumina Inc | 34.7957 | 31.68 B | 0.3015 | 0.87 | 1.67 M | 58.12 M |
| CTSH | Cognizant Tech Sol | 10.3114 | 28.5 B | 0.1765 | 1.74 | 8.51 M | 87.78 M |
| ULTA | Ulta Beauty Inc | 8.1785 | 27.83 B | 0.0791 | 0.98 | 171.1 K | 1.4 M |
| DLTR | Dollar Tree Inc | 14.6333 | 26.51 B | 0.27 | 1.88 | 5.26 M | 77 M |
| INSM | Insmed Inc | 12.30 | 25.9 B | 0.10 | 0.82 | 813.59 K | 10.01 M |
| VTRS | Viatris Inc | 11.7602 | 23.74 B | 0.073 | 0.62 | 7.86 M | 92.4 M |
| ALNY | Alnylam Pharmaceuticals | 17.33 | 20.98 B | 0.29 | 1.7 | 400.4 K | 6.94 M |
| FFIV | F5 Networks Inc | 26.98 | 18.05 B | 0.31 | 1.16 | 1.24 M | 33.47 M |
| TSEM | Tower Semiconductor | 4.20 | 17.92 B | 0.15 | 3.7 | 7.17 K | 30.1 K |
| HST | Host Marriott Financial Trust | 4.0263 | 17.73 B | 0.2662 | 7.08 | 30.78 M | 123.95 M |
| GEN | Gen Digital Inc | 6.0653 | 17.61 B | 0.0358 | 0.59 | 17.34 M | 105.2 M |
| PAA | Plains All American Pipeline LP | 6.3888 | 17.15 B | 0.0524 | 0.83 | 1.06 M | 6.79 M |
| NBIX | Neurocrine Bioscienc | 3.19 | 17.15 B | 0.03 | 0.95 | 96.07 K | 306.45 K |
| EXEL | Exelixis Inc | 4.83 | 17.04 B | 0.05 | 1.05 | 846.14 K | 4.09 M |
| HAS | Hasbro Inc | 16.0742 | 16.99 B | 0.1798 | 1.13 | 1.48 M | 23.79 M |
| CHRW | C.H. Robinson Ww | 35.5572 | 15.58 B | 0.2053 | 0.58 | 1.62 M | 57.52 M |
| PNFP | Pinnacle Finl Ptnrs | 15.5868 | 15.01 B | 0.1574 | 1.02 | 208.19 K | 3.24 M |
| ZBRA | Zebra Technologies | 20.67 | 14.97 B | 0.41 | 2.02 | 163.75 K | 3.38 M |
| MANH | Manhattan Assoc | 4.1025 | 14.89 B | 0.0975 | 2.43 | 761.55 K | 3.12 M |
| LOGI | Logitech Int S.A. | 8.4421 | 14.27 B | 0.1456 | 1.75 | 767.03 K | 6.48 M |
| REG | Regency Centers Corp | 18.1834 | 14.16 B | 0.4086 | 2.3 | 2.55 M | 46.34 M |
| ERIE | Erie Indemnity Company | 20.9678 | 14.12 B | 0.1409 | 0.68 | 153.4 K | 3.22 M |
| COKE | Coca Cola Bot Cons | 4.458 | 13.78 B | 0.0513 | 1.16 | 404.24 K | 1.8 M |
| JKHY | Jack Henry & Assoc | 14.5523 | 12.34 B | 0.2883 | 2.02 | 618.3 K | 9 M |
| TXRH | Texas Roadhouse Inc | 8.8999 | 12.21 B | 0.0871 | 0.99 | 868.21 K | 7.73 M |
| CSGP | Costar Group Inc | 3.683 | 12.11 B | 0.102 | 2.85 | 2.79 M | 10.27 M |
| LULU | Lululemon Athletica | 7.225 | 12.1 B | 0.10 | 1.4 | 1.52 M | 10.96 M |
| TECH | Bio-Techne Cp | 12.5593 | 11.44 B | 1.2383 | 10.94 | 2.19 M | 27.52 M |
| BMRN | Biomarin Pharmaceuticals | 13.11 | 10.98 B | 0.10 | 0.77 | 1.82 M | 23.8 M |
| DPZ | Domino's Pizza Inc Common Stock | 6.8448 | 10.96 B | 0.1033 | 1.53 | 569.5 K | 3.9 M |
| ENSG | The Ensign Group IN | 3.5269 | 10.88 B | 0.1498 | 4.44 | 201.04 K | 709.06 K |
| RGEN | Repligen Cp | 4.27 | 10.64 B | 0.04 | 0.95 | 27.6 K | 117.85 K |
| PODD | Insulet Corp | 5.36 | 10.36 B | 0.11 | 2.1 | 327.67 K | 1.76 M |
| TTEK | Tetra Tech Inc | 4.142 | 10.1 B | 0.0328 | 0.8 | 3.05 M | 12.64 M |
| SSB | South State Cp | 16.4879 | 10.09 B | 0.6581 | 4.16 | 19.4 K | 319.87 K |
| BPOP | Popular Inc | 21.4288 | 9.96 B | 1.4236 | 7.12 | 166.39 K | 3.57 M |
| VSAT | Viasat Inc | 23.00 | 9.81 B | 0.25 | 1.1 | 120.24 K | 2.77 M |
| HSIC | Henry Schein Inc | 16.1525 | 9.52 B | 0.0862 | 0.54 | 1.28 M | 20.67 M |
| DRS | Leonardo DRS, Inc. Common Stock | 3.5577 | 9.51 B | 0.0395 | 1.12 | 1.8 K | 6.4 K |
| AEIS | Advanced Energy | 7.9223 | 9.26 B | 0.0491 | 0.62 | 158.1 K | 1.25 M |
| BRKR | Bruker Corp | 6.1841 | 9.19 B | 0.2014 | 3.37 | 568 K | 3.51 M |
| MORN | Morningstar Inc | 32.0993 | 9.13 B | 0.1684 | 0.53 | 167.1 K | 5.36 M |
| SAIA | Saia Inc | 8.0267 | 8.83 B | 0.0934 | 1.18 | 146.95 K | 1.18 M |
| DSGX | Descartes Sys Group | 3.24 | 8.17 B | 0.04 | 1.25 | 10.78 K | 34.93 K |
| TTMI | TTM Technologies | 7.40 | 8.04 B | 0.28 | 3.93 | 1.03 M | 7.59 M |
| BOKF | Bok Financial Corp | 24.2714 | 7.91 B | 0.1696 | 0.7 | 267.54 K | 6.49 M |
| CBSH | Commerce Bancshares | 14.2151 | 7.89 B | 0.0852 | 0.6 | 795.65 K | 11.31 M |
| CYTK | Cytokinetics | 11.70 | 7.82 B | 0.30 | 2.63 | 15.51 K | 181.5 K |
| FCFS | First Cash Fin Svcs | 14.2723 | 7.79 B | 0.2528 | 1.8 | 241.85 K | 3.45 M |
| IDCC | Interdigital Inc | 19.7841 | 7.61 B | 0.1356 | 0.69 | 603.03 K | 11.93 M |
| VICR | Vicor Cp | 5.1658 | 7.6 B | 0.0581 | 1.14 | 17.12 K | 88.42 K |
| SLAB | Silicon Labs Inc | 29.02 | 7.41 B | 0.57 | 2 | 1.18 M | 34.18 M |
| IESC | Ies Holdings | 9.39 | 7.39 B | 0.10 | 1.08 | 25.27 K | 237.32 K |
| URBN | Urban Outfitters Inc | 17.16 | 7.26 B | 0.58 | 3.5 | 3.92 M | 67.24 M |
| FORM | Formfactor Inc | 19.70 | 7.24 B | 0.36 | 1.86 | 411.84 K | 8.11 M |
| AVT | Avnet Inc | 15.9532 | 7.04 B | 0.7033 | 4.61 | 2.49 M | 39.69 M |
| RUSHB | Rush Entpr Cl B | 3.9676 | 6.96 B | 0.0517 | 1.32 | 12.82 K | 50.88 K |
| SNEX | Stonex Group Inc | 3.4578 | 6.89 B | 0.1511 | 4.57 | 39.49 K | 136.54 K |
| CHDN | Churchill Downs IN | 4.9467 | 6.83 B | 0.1121 | 2.32 | 202.06 K | 999.51 K |
| CVLT | Commvault Systems | 12.18 | 6.8 B | 0.10 | 0.83 | 294.76 K | 3.59 M |
| RIOT | Riot Blockchain Inc | 342.4416 | 6.69 B | 4.2806 | 1.27 | 1.15 K | 394.15 K |
| ARWR | Arrowhead Pharma | 6.30 | 6.66 B | 2.30 | 57.5 | 31.01 K | 195.37 K |
| CPB | Campbell Soup Company | 14.5669 | 6.58 B | 0.1211 | 0.84 | 2.24 M | 32.56 M |
| UBSI | United Bkshs Inc | 11.5277 | 6.52 B | 0.0978 | 0.86 | 314.5 K | 3.63 M |
| AAON | Aaon Inc | 3.2006 | 6.5 B | 0.0766 | 2.45 | 481.2 K | 1.54 M |
| LGND | Ligand Pharm | 9.91 | 6.33 B | 0.3417 | 3.57 | 100.96 K | 1 M |
| ACIW | Aci Worldwide Inc | 5.7967 | 6.18 B | 0.06 | 1.05 | 1.07 M | 6.18 M |
| SIGI | Selective Ins Group | 8.5427 | 6.16 B | 0.2009 | 2.41 | 190.14 K | 1.62 M |
| MIDD | Middleby Corp | 14.8833 | 6.12 B | 0.28 | 1.92 | 980.25 K | 14.59 M |
| CRUS | Cirrus Logic Inc | 4.00 | 6.07 B | 0.09 | 2.3 | 176.94 K | 707.76 K |
| HOMB | Home Bancshares Inc | 3.5383 | 5.98 B | 0.0562 | 1.61 | 320.32 K | 1.13 M |
| MKTX | Marketaxess Holdings | 7.5861 | 5.81 B | 0.1446 | 1.94 | 115.08 K | 872.99 K |
| ABCB | Ameris Bancorp | 5.205 | 5.54 B | 0.3426 | 7.05 | 10.18 K | 52.98 K |
| BCPC | Balchem Cp | 14.7885 | 5.49 B | 0.1526 | 1.04 | 71.72 K | 1.06 M |
| OZK | Bank Ozk | 3.9937 | 5.47 B | 0.0328 | 0.83 | 419.84 K | 1.68 M |
| MEOH | Methanex Cp | 6.7508 | 5.42 B | 0.1505 | 2.28 | 372.7 K | 2.52 M |
| OMAB | Grupo Aeroportuario ADR | 3.3429 | 5.3 B | 0.2168 | 6.94 | 75.88 K | 253.64 K |
| CAKE | Cheesecake Fact | 13.1016 | 5.29 B | 0.1692 | 1.31 | 4.15 M | 54.33 M |
| NWE | Northwestern Corp | 10.3126 | 5.27 B | 0.1578 | 1.55 | 248.87 K | 2.57 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.9001 | 2.1 T | 0.0827 | 1.42 | 13.51 M | 79.73 M |
| V | Visa Inc | 13.4403 | 785.56 B | 0.4073 | 3.13 | 42.31 M | 568.61 M |
| XOM | Exxon Mobil Corporation | 39.0434 | 692.57 B | 0.553 | 1.44 | 27.42 M | 1.07 B |
| MA | Mastercard Inc | 15.3569 | 568.53 B | 0.1824 | 1.2 | 25.52 M | 391.83 M |
| CVX | Chevron Corp | 33.4809 | 422.1 B | 0.2943 | 0.89 | 9.26 M | 310.08 M |
| UNH | Unitedhealth Group Inc | 18.6394 | 363.01 B | 0.6866 | 3.82 | 14.06 M | 262.09 M |
| HD | Home Depot | 17.2236 | 347.46 B | 0.1256 | 0.73 | 14.95 M | 257.48 M |
| NVS | Novartis Ag ADR | 17.7948 | 302.65 B | 0.2928 | 1.67 | 2.54 M | 45.26 M |
| SHEL | Royal Dutch Shell Plc ADR | 45.27 | 279.28 B | 0.26 | 0.58 | 2 M | 90.74 M |
| SAP | SAP Ag ADR | 29.6997 | 270.15 B | 0.3313 | 1.13 | 5.61 M | 166.48 M |
| TMO | Thermo Fisher Scientific Inc | 31.9492 | 259.15 B | 0.9271 | 2.99 | 8.27 M | 264.19 M |
| IBM | International Business Machines | 54.9813 | 231.24 B | 1.0733 | 1.99 | 11.62 M | 638.97 M |
| TTE | Totalenergies Se ADR | 11.1852 | 196.61 B | 0.107 | 0.97 | 1.93 M | 21.55 M |
| WELL | Welltower Inc | 16.4504 | 179.68 B | 0.5396 | 3.39 | 3.23 M | 53.17 M |
| NEE | Nextera Energy | 8.9331 | 178.88 B | 0.4922 | 5.83 | 26.21 M | 234.13 M |
| SAN | Banco Santander ADR | 3.058 | 174.89 B | 0.0834 | 2.8 | 3.37 M | 10.3 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1799 | 152.85 B | 0.0873 | 2.82 | 153.05 K | 486.68 K |
| TJX | TJX Companies | 5.5804 | 149.57 B | 0.1897 | 3.52 | 35.19 M | 196.39 M |
| T | American Telephone and Telegraph Inc. | 6.7504 | 149.42 B | 0.0895 | 1.34 | 26.1 M | 176.15 M |
| BX | Blackstone Inc | 3.335 | 147.42 B | 0.0201 | 0.61 | 2 M | 6.66 M |
| UL | Unilever Plc ADR | 12.3414 | 142.19 B | 0.2626 | 2.17 | 994.47 K | 12.27 M |
| BTI | British American Tobacco Industries ADR | 8.9286 | 131.15 B | 0.1081 | 1.23 | 218.6 K | 1.95 M |
| MO | Altria Group | 6.5816 | 129.62 B | 0.0464 | 0.71 | 12.21 M | 80.37 M |
| MDT | Medtronic Inc | 20.1929 | 129.18 B | 0.4481 | 2.27 | 6.76 M | 136.56 M |
| LOW | Lowe's Companies | 15.5888 | 127.62 B | 0.2578 | 1.68 | 12.7 M | 197.98 M |
| PLD | Prologis Inc | 10.4472 | 124.99 B | 0.2611 | 2.56 | 4.1 M | 42.78 M |
| BP | BP Plc ADR | 16.9529 | 118.02 B | 0.2784 | 1.67 | 7.38 M | 125.08 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 7.7796 | 116.64 B | 0.0432 | 0.56 | 13.21 M | 102.75 M |
| CVS | CVS Corp | 20.5751 | 114.88 B | 0.5813 | 2.91 | 14.76 M | 303.6 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 12.5925 | 108.38 B | 0.1207 | 0.97 | 7.54 M | 95.01 M |
| SO | Southern Company | 14.187 | 107.66 B | 0.1323 | 0.94 | 4.02 M | 56.98 M |
| EQNR | Equinor ASA ADR | 7.7594 | 101.21 B | 0.1756 | 2.32 | 1.03 M | 7.96 M |
| DUK | Duke Energy Corp | 19.223 | 100.26 B | 0.0971 | 0.51 | 1.84 M | 35.41 M |
| WM | Waste Management | 17.418 | 97.07 B | 0.2453 | 1.43 | 3.98 M | 69.31 M |
| ELV | Elevance Health Inc | 33.3749 | 92.88 B | 1.4535 | 4.55 | 6.98 M | 233.09 M |
| SPG | Simon Property Group | 21.4088 | 88.68 B | 0.649 | 3.13 | 9.49 M | 203.1 M |
| MSI | Motorola Solutions | 18.3121 | 87.69 B | 0.3151 | 1.75 | 4.36 M | 79.84 M |
| RCL | Royal Caribbean Cruises Ltd | 10.2678 | 86.12 B | 0.3286 | 3.31 | 9.46 M | 97.14 M |
| ECL | Ecolab Inc | 31.3181 | 85.38 B | 0.6396 | 2.08 | 2.22 M | 69.5 M |
| TRV | The Travelers Companies Inc | 27.5378 | 82.61 B | 0.397 | 1.46 | 4.85 M | 133.59 M |
| EOG | Eog Resources | 22.4877 | 81.63 B | 0.3441 | 1.55 | 7.32 M | 164.71 M |
| E | Eni S.P.A. ADR | 14.3656 | 80.78 B | 0.448 | 3.22 | 1.88 M | 26.98 M |
| EPD | Enterprise Products Partners LP | 4.1657 | 80.66 B | 0.1577 | 3.93 | 3.05 M | 12.71 M |
| CI | Cigna Corp | 18.4452 | 78.29 B | 0.8051 | 4.56 | 4.42 M | 81.6 M |
| USB-PH | U.S. Bancorp | 6.3966 | 76.17 B | 0.1414 | 2.26 | 288.61 K | 1.85 M |
| BCS | Barclays Plc ADR | 7.8275 | 75.92 B | 0.0809 | 1.04 | 6.4 M | 50.06 M |
| FDX | Fedex Corp | 43.7356 | 74.78 B | 0.402 | 0.93 | 2.89 M | 126.39 M |
| TGT | Target Corporation | 24.9491 | 73.1 B | 0.1448 | 0.58 | 9.63 M | 240.18 M |
| URI | United Rentals | 5.9175 | 70.53 B | 0.0968 | 1.66 | 1.21 M | 7.18 M |
| APD | Air Products and Chemicals | 45.8105 | 70.41 B | 0.3279 | 0.72 | 1.49 M | 68.38 M |
| GWW | W.W. Grainger | 61.6878 | 70.34 B | 0.3785 | 0.62 | 838.2 K | 51.71 M |
| TEL | TE Connectivity Ltd | 12.326 | 62.62 B | 0.073 | 0.6 | 3.92 M | 48.33 M |
| CRH | CRH Plc ADR | 14.3092 | 62.48 B | 0.1725 | 1.22 | 234.4 K | 3.35 M |
| EW | Edwards Lifesciences Corp | 5.385 | 60.84 B | 0.5708 | 11.86 | 24.36 M | 131.17 M |
| D | Dominion Resources | 14.596 | 59.38 B | 0.1611 | 1.12 | 3 M | 43.79 M |
| O | Realty Income Corp | 9.1604 | 56.52 B | 0.1132 | 1.25 | 2.53 M | 23.14 M |
| NKE | Nike Inc | 11.6729 | 56.09 B | 0.3066 | 2.7 | 9.88 M | 115.34 M |
| AZO | Autozone | 165.19 | 52.34 B | 1.03 | 0.63 | 697.82 K | 115.27 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.533 | 50.93 B | 0.2105 | 0.58 | 4.68 M | 170.96 M |
| LHX | L3Harris Technologies Inc | 19.3292 | 50.62 B | 0.1044 | 0.54 | 1.48 M | 28.64 M |
| VMRK | Vivmark Residential | 10.0087 | 49.47 B | 0.251 | 2.57 | 5.11 M | 51.11 M |
| A | Agilent Technologies | 10.7847 | 48.78 B | 0.0759 | 0.71 | 4.94 M | 53.26 M |
| WAT | Waters Corp | 43.83 | 45.38 B | 6.13 | 16.26 | 5.85 M | 256.46 M |
| CIEN | Ciena Corp | 11.21 | 41.69 B | 0.38 | 3.51 | 4.23 M | 47.38 M |
| KR | Kroger Company | 6.5976 | 41.23 B | 0.0669 | 1.02 | 12.13 M | 80.05 M |
| EL | Estee Lauder Companies | 11.5227 | 40.04 B | 0.0811 | 0.71 | 4.73 M | 54.46 M |
| FIX | Comfort Systems USA | 9.055 | 39.7 B | 0.4112 | 4.76 | 201.49 K | 1.82 M |
| CCL | Carnival Corp | 18.9536 | 39.45 B | 0.7122 | 3.9 | 10.69 M | 202.56 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 10.6871 | 38.08 B | 0.0617 | 0.58 | 390.11 K | 4.17 M |
| HIG | Hartford Financial Services Group | 7.0316 | 36.61 B | 0.1154 | 1.67 | 12.78 M | 89.86 M |
| MTD | Mettler-Toledo International | 58.13 | 34.43 B | 1.47 | 2.59 | 540.24 K | 31.4 M |
| RJF | Raymond James Financial | 8.0103 | 32.14 B | 0.2122 | 2.72 | 2.55 M | 20.41 M |
| CLS | Celestica Inc | 5.84 | 32.04 B | 0.05 | 0.86 | 1.77 M | 10.36 M |
| CCJ | Cameco Corp | 17.1735 | 31.26 B | 0.2772 | 1.64 | 3.37 M | 57.91 M |
| LH | Laboratory Corp of America Holdings | 51.6367 | 30.23 B | 0.5976 | 1.17 | 1.15 M | 59.39 M |
| ATO | Atmos Energy Corp | 14.658 | 29.73 B | 0.2421 | 1.68 | 545.1 K | 7.99 M |
| WSM | Williams-Sonoma | 4.5188 | 29.49 B | 0.034 | 0.76 | 2.98 M | 13.46 M |
| EME | Emcor Group | 19.0444 | 29.02 B | 1.1903 | 6.67 | 1.78 M | 33.83 M |
| WRB | W.R. Berkley Corp | 4.9366 | 28.66 B | 0.1921 | 4.05 | 8.64 M | 42.67 M |
| WST | West Pharmaceutical Services | 14.6007 | 28.65 B | 0.1893 | 1.31 | 579.2 K | 8.46 M |
| PCG | Pacific Gas & Electric Company | 26.7972 | 28.57 B | 0.4331 | 1.64 | 2.01 M | 53.85 M |
| CNP | Centerpoint Energy Inc | 5.622 | 27.14 B | 0.0366 | 0.66 | 3.57 M | 20.09 M |
| JBL | Jabil Inc. | 6.1369 | 26.77 B | 0.0411 | 0.67 | 2.44 M | 15 M |
| CHD | Church & Dwight Company | 10.631 | 26.37 B | 0.1103 | 1.05 | 2.9 M | 30.82 M |
| TPR | Tapestry Inc | 15.1559 | 26.06 B | 0.865 | 6.05 | 13.19 M | 199.84 M |
| LVS | Las Vegas Sands | 4.4217 | 25.47 B | 0.0443 | 1.01 | 55.66 M | 246.13 M |
| MKL | Markel Corp | 287.02 | 23.99 B | 8.60 | 3.09 | 52.11 K | 14.96 M |
| BRO | Brown & Brown | 7.6357 | 23.4 B | 0.0664 | 0.88 | 2.71 M | 20.69 M |
| RL | Ralph Lauren Corp | 40.8166 | 23.28 B | 0.6304 | 1.57 | 951 K | 38.82 M |
| THC | Tenet Healthcare Corp | 8.88 | 22.83 B | 0.40 | 4.72 | 2.47 M | 21.91 M |
| LUV | Southwest Airlines Company | 5.9568 | 22.14 B | 0.06 | 1.02 | 16.07 M | 95.75 M |
| CMS | Cms Energy Corp | 6.7059 | 21.71 B | 0.0678 | 1.02 | 3.94 M | 26.41 M |
| CIB | Bancolombia S.A. ADR | 8.3868 | 20.93 B | 0.1157 | 1.4 | 586 K | 4.91 M |
| TSN | Tyson Foods | 7.2871 | 20.85 B | 0.101 | 1.41 | 6.23 M | 45.4 M |
| DD | Du Pont De.Nemours Inc | 4.8824 | 20.5 B | 0.1465 | 3.09 | 31.94 M | 155.95 M |
| BCH | Banco DE Chile ADR | 4.3014 | 19.52 B | 0.0739 | 1.75 | 57.08 K | 245.52 K |
| SNX | Synnex Corp | 8.7645 | 19.35 B | 0.0746 | 0.86 | 337.3 K | 2.96 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.0347 | 19.01 B | 0.2275 | 3.34 | 83.2 K | 585.29 K |
| GIS | General Mills | 14.1883 | 17.92 B | 0.2495 | 1.79 | 5.62 M | 79.78 M |
| RGA | Reinsurance Group of America Inc | 22.8566 | 17.88 B | 0.7108 | 3.21 | 701.7 K | 16.04 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 165.4379 | 7.9 M | 12.2385 | 7.99 | 470 | 77.76 K |
| BCT | Briacell Therapeutics Corp | 72.4241 | 33.7979 | 87.5 | 5 | 362.12 | |
| ORIO | ORIO | 44.0816 | 14.6938 | 50 | 149 | 6.57 K | |
| SKE | Skeena Resources Ltd | 10.00 | 2.00 | 25 | 450 | 4.5 K | |
| TLG | Troilus Gold Corp | 56.00 | 8.00 | 16.67 | 110 | 6.16 K | |
| TAL | Petrotal Corp | 75.2711 | 10.0362 | 15.38 | 8.71 K | 655.76 K | |
| CGY | Calian Group Ltd | 7.9263 | 0.7655 | 10.69 | 61.9 K | 490.66 K | |
| EFR | Energy Fuels Inc | 21.00 | 2.00 | 10.53 | 25.25 K | 530.21 K | |
| PWF-PA | Power Financial Corp Pref A | 7.0989 | 0.612 | 9.43 | 3.2 K | 22.72 K | |
| MSCL | Satellos Bioscience Inc | 38.40 | 2.40 | 6.67 | 42 | 1.61 K | |
| DII-B | Dorel Industries Inc | 6.4809 | 0.3594 | 5.87 | 39.02 K | 252.87 K | |
| SAP | Saputo Inc | 8.3367 | 0.4399 | 5.57 | 599.4 K | 5 M | |
| PNP | Pinetree Capital Ltd | 312.00 | 14.00 | 4.7 | 4.01 K | 1.25 M | |
| IGM | Igm Financial Inc | 14.0471 | 0.6296 | 4.69 | 211.84 K | 2.98 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.5503 | 0.328 | 4.54 | 500 | 3.78 K | |
| AETR | Aetherion Technologies Inc. | 55.50 | 2.20 | 4.13 | 2.52 K | 139.8 K | |
| WPRT | Westport Fuel Systems Inc | 55.50 | 2.20 | 4.13 | 2.52 K | 139.8 K | |
| GBT | Bmtc Group Inc | 6.9031 | 0.273 | 4.12 | 565 | 3.9 K | |
| CFW | Calfrac Well Services Ltd | 236.00 | 8.50 | 3.74 | 915 | 215.94 K | |
| MX | Methanex Corp | 8.2702 | 0.2944 | 3.69 | 243.92 K | 2.02 M | |
| ET | Evertz Technologies Ltd | 3.1489 | 0.1039 | 3.41 | 4.8 K | 15.11 K | |
| FLNT | Flint Corp | 12.40 | 0.40 | 3.33 | 670 | 8.31 K | |
| TFII | Tfi International Inc | 3.0716 | 0.0988 | 3.32 | 153.73 K | 472.18 K | |
| CLS | Celestica Inc Sv | 7.18 | 0.23 | 3.31 | 1.56 M | 11.19 M | |
| IAG | IA Financial Corp Inc | 14.8293 | 0.4565 | 3.18 | 133.6 K | 1.98 M | |
| CCO | Cameco Corp | 21.0713 | 0.6439 | 3.15 | 1.16 M | 24.39 M | |
| POW | Power Corp of Canada Sv | 9.6095 | 0.2788 | 2.99 | 561.78 K | 5.4 M | |
| PBL | Pollard Banknote Ltd | 4.2481 | 0.1224 | 2.97 | 6 K | 25.49 K | |
| SJ | Stella Jones Inc | 3.8057 | 0.1009 | 2.72 | 6.8 K | 25.88 K | |
| ONEX | Onex Corp | 18.6776 | 0.4576 | 2.51 | 182.6 K | 3.41 M | |
| EIF | Exchange Income Corp | 3.0867 | 0.0728 | 2.42 | 7.5 K | 23.15 K | |
| CIU-PA | CU Inc Pref A | 7.1538 | 0.1581 | 2.26 | 2 K | 14.31 K | |
| RCI-B | Rogers Communications Inc | 15.7128 | 0.3452 | 2.25 | 1.25 M | 19.69 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 7.9008 | 0.1596 | 2.06 | 3 K | 23.7 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1609 | 0.0632 | 2.04 | 1.7 K | 5.37 K | |
| LNF | Leons Furniture | 4.8102 | 0.0944 | 2 | 2.32 K | 11.17 K | |
| XTD-PA | TDb Split Corp Pref A | 3.223 | 0.0619 | 1.96 | 2.2 K | 7.09 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.1139 | 0.5946 | 1.89 | 98.6 K | 3.17 M | |
| SEA | Seabridge Gold Inc | 18.6653 | 0.3374 | 1.84 | 10.73 K | 200.3 K | |
| BN | Brookfield Corporation | 3.061 | 0.0549 | 1.83 | 2.51 M | 7.67 M | |
| TA | Transalta Corp | 10.461 | 0.1873 | 1.82 | 1.29 M | 13.5 M | |
| VET | Vermilion Energy Inc | 12.1518 | 0.2157 | 1.81 | 195.2 K | 2.37 M | |
| AIF | Altus Group Ltd | 3.8734 | 0.0684 | 1.8 | 3.29 K | 12.74 K | |
| CIGI | Colliers International Group Inc | 7.2157 | 0.1256 | 1.77 | 191.18 K | 1.38 M | |
| PBH | Premium Brands Holdings Corp | 4.2236 | 0.0707 | 1.7 | 36.95 K | 156.05 K | |
| POW-PC | Power Corporation of Canada Pref C | 7.869 | 0.1293 | 1.67 | 1.05 K | 8.26 K | |
| BDT | Bird Construction Inc | 3.1148 | 0.0499 | 1.63 | 25.5 K | 79.43 K | |
| FFH | Fairfax Financial Holdings Ltd | 218.2206 | 3.4408 | 1.6 | 13.79 K | 3.01 M | |
| CSU | Constellation Software Inc | 24.1588 | 0.3728 | 1.57 | 1.47 K | 35.42 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.4962 | 0.0534 | 1.55 | 4.03 K | 14.1 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.2763 | 0.0499 | 1.55 | 300 | 982.89 | |
| RUS | Russel Metals | 4.653 | 0.0708 | 1.55 | 178.6 K | 831.03 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.4833 | 0.0515 | 1.5 | 1.1 K | 3.84 K | |
| LAS-A | Lassonde Industries Inc | 26.6099 | 0.3674 | 1.4 | 5.03 K | 133.85 K | |
| TXR | Torex Resources Inc. | 3.6658 | 0.0496 | 1.37 | 2.5 K | 9.16 K | |
| TXG | Torex Gold Resources Inc | 3.6841 | 0.0498 | 1.37 | 25 K | 92.1 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.3937 | 0.0435 | 1.3 | 24.75 K | 84.01 K | |
| CM | Canadian Imperial Bank of Commerce | 11.6502 | 0.1412 | 1.23 | 2.99 M | 34.87 M | |
| MTY | Mty Food Group Inc | 6.6837 | 0.08 | 1.21 | 7.75 K | 51.81 K | |
| WFG | West Fraser Timber CO Ltd | 11.0481 | 0.1298 | 1.19 | 100.2 K | 1.11 M | |
| MTL | Mullen Group Ltd | 5.0802 | 0.0593 | 1.18 | 77.1 K | 391.68 K | |
| FTS-PG | Fortis Inc Pref G | 9.6777 | 0.1122 | 1.17 | 2.52 K | 24.34 K | |
| MDI | Major Drilling Grp | 4.2371 | 0.0479 | 1.14 | 57.21 K | 242.42 K | |
| OVV | Ovintiv Inc | 97.719 | 1.0407 | 1.08 | 295.57 K | 28.88 M | |
| AIM | Aimia Inc | 6.7989 | 0.0722 | 1.07 | 249.1 K | 1.69 M | |
| POW-PD | Power Corporation of Canada Pref D | 7.2115 | 0.0742 | 1.04 | 18.3 K | 131.97 K | |
| DSG | Descartes Sys | 3.94 | 0.04 | 1.03 | 1.35 K | 5.32 K | |
| BCE | BCE Inc | 9.9741 | 0.0987 | 1 | 1.61 M | 16.04 M | |
| D-UN | Dream Office Real Estate Investment Trust | 11.6029 | 0.1126 | 0.98 | 27.91 K | 323.86 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.6288 | 0.0633 | 0.96 | 1.43 K | 9.47 K | |
| ENB-PA | Enbridge Inc Pref A | 9.2918 | 0.0869 | 0.94 | 6.74 K | 62.63 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 5.358 | 0.049 | 0.92 | 7.7 K | 41.26 K | |
| PWF-PH | Power Financial Corp Pref H | 7.7694 | 0.0703 | 0.91 | 2.1 K | 16.32 K | |
| BCE-PH | Bce Inc Pref H | 5.5428 | 0.0471 | 0.86 | 2.13 K | 11.82 K | |
| RFA | RFA Financial Inc. | 11.686 | 0.099 | 0.85 | 23.2 K | 271.12 K | |
| T | Telus Corp | 3.2855 | 0.0272 | 0.83 | 2.04 M | 6.69 M | |
| KBL | Kbro Linen Inc | 5.8855 | 0.0475 | 0.81 | 3.2 K | 18.83 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9791 | 0.0384 | 0.78 | 1.8 K | 8.96 K | |
| BCE-PB | BCE Inc Pref AB | 5.5826 | 0.043 | 0.78 | 2.4 K | 13.4 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 6.5638 | 0.0489 | 0.75 | 3.06 K | 20.1 K | |
| CNR | Canadian National Railway Co. | 17.7985 | 0.1321 | 0.75 | 1.91 M | 34.08 M | |
| BCE-PG | Bce Inc Pref G | 6.1561 | 0.0418 | 0.68 | 2.16 K | 13.3 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.8816 | 0.0382 | 0.65 | 300 | 1.76 K | |
| CGX | Cineplex Inc | 8.7937 | 0.0565 | 0.65 | 135.72 K | 1.19 M | |
| CP | Canadian Pacific Kansas City Ltd | 6.9808 | 0.0448 | 0.65 | 3.21 M | 22.43 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.6809 | 0.0426 | 0.64 | 10 K | 66.81 K | |
| BCE-PC | BCE Inc Pref AC | 5.7997 | 0.0366 | 0.64 | 4.7 K | 27.26 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.5169 | 0.0408 | 0.63 | 5.07 K | 33.07 K | |
| WJX | Wajax Corp | 5.1242 | 0.0304 | 0.6 | 16.77 K | 85.93 K | |
| PWF-PE | Power Financial Corp Pref E | 7.6943 | 0.0454 | 0.59 | 1.6 K | 12.31 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 14.5875 | 0.081 | 0.56 | 96.48 K | 1.41 M | |
| BNS | Bank of Nova Scotia | 15.3572 | 0.0851 | 0.56 | 2.04 M | 31.33 M | |
| GIB-A | CGI Inc | 10.7518 | 0.0594 | 0.56 | 419.86 K | 4.51 M | |
| RY | Royal Bank of Canada | 21.7356 | 0.1196 | 0.55 | 3.22 M | 69.96 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.1258 | 0.0361 | 0.51 | 4 K | 28.5 K | |
| BIR | Birchcliff Energy Ltd | 3.7918 | 0.0192 | 0.51 | 380.7 K | 1.44 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 24.28 | 77.5 B | 0.48 | 2.02 | 18.22 K | 442.43 K |
| LNWO | Light & Wonder, Inc. | 16.39 | 6.2 B | 0.22 | 1.36 | 1.29 M | 21.17 M |
| HOS | Hornbeck Offshore Services, Inc | 8.79 | 1.82 B | 0.08 | 0.92 | 2.23 M | 19.57 M |
| GAMI | GAMCO Investors Inc | 17.2443 | 536.94 M | 0.365 | 2.16 | 79.11 K | 1.36 M |
| LCU | Lion Copper Corp. Common Shares | 13.23 | 70.29 M | 1.35 | 11.36 | 2.45 K | 32.39 K |
| CELV | Preferred Commerce Inc | 47.00 | 9.17 M | 5.875 | 14.29 | 39 | 1.83 K |
| ZVOI | Zovio Inc | 10.73 | 137.92 K | 0.43 | 4.17 | 201.78 K | 2.17 M |
| RGGI | Resgreen Group International Inc | 500.00 | 48.75 K | 50.00 | 11.11 | 3 | 1.5 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.37 | 14.07 K | 0.22 | 6.98 | 144.28 K | 486.22 K |
| CBRI | CMTSU Liquidation Inc | 3.17 | 8.16 K | 0.11 | 3.59 | 225.59 K | 715.14 K |
| CGLO | Hash Labs Inc | 3.60 | 7.64 K | 0.40 | 12.5 | 13.88 M | 49.95 M |
| SIMPQ | Simply Inc | 55.00 | 1.55 K | 5.00 | 10 | 22 | 1.21 K |
| CYRNQ | CYRNQ | 36.80 | 799 | 0.20 | 0.55 | 1.56 K | 57.44 K |
| CALIQ | China Auto Logistics Inc. | 24.42 | 484 | 2.28 | 10.3 | 2.18 K | 53.31 K |
| SYNE | Synthesis Energy Systems Inc | 45.44 | 157 | 3.20 | 7.58 | 1.07 K | 48.44 K |
| PARD | Poniard Pharmaceuticals Inc | 99.056 | 149 | 9.056 | 10.06 | 3.27 K | 323.91 K |
| WDBG | Woodbrook Group Holdings Inc | 1171.1711 | 42 | 270.2703 | 30 | 3 | 3.51 K |
| TXCCQ | TranSwitch Corporation | 3.3398 | 0.3976 | 13.51 | 24.54 K | 81.97 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NCP | Nickel Creek Platinum Corp. | 50.00 | 30.00 | 150 | 598 | 29.9 K | |
| LITT | Roadman Investments Corp | 3.50 | 1.1667 | 50 | 2.57 K | 9 K | |
| REVX | Rev Exploration Corp. | 7.00 | 2.00 | 40 | 2.42 K | 16.94 K | |
| CTA | Centaurus Energy Inc | 75.00 | 20.00 | 36.36 | 135 | 10.12 K | |
| CTM | Canterra Minerals Corporation | 10.00 | 2.00 | 25 | 5.11 K | 51.1 K | |
| BRON | Bronco Resources Corp. | 10.00 | 2.00 | 25 | 525 | 5.25 K | |
| GR | Great Atlantic Resources Corp | 30.00 | 6.00 | 25 | 165 | 4.95 K | |
| URZ | Urz Energy Corp | 15.00 | 2.50 | 20 | 4 | 60 | |
| BTR | Bonterra Resources Inc | 80.00 | 13.00 | 19.4 | 530 | 42.4 K | |
| VVTM | VVT Med Inc. | 864.486 | 140.187 | 19.35 | 31 | 26.8 K | |
| ABM | Athabasca Minerals Inc | 39.00 | 6.00 | 18.18 | 255 K | 9.95 M | |
| MVI-H | Monitor Ventures Inc | 9.625 | 1.375 | 16.67 | 512 | 4.93 K | |
| SLG | PetroTal Corp | 13.9483 | 1.8598 | 15.38 | 871.15 K | 12.15 M | |
| JSPX | JasperX Technologies Inc. | 190.00 | 20.00 | 11.76 | 72 | 13.68 K | |
| PUMA | Puma Exploration Inc | 10.00 | 1.00 | 11.11 | 1.9 K | 19 K | |
| EGT | Eguana Technologies Inc | 21.00 | 2.00 | 10.53 | 3.11 K | 65.37 K | |
| FMM | Full Metal Minerals Ltd | 3.884 | 0.2987 | 8.33 | 1.19 K | 4.64 K | |
| BKM | Pacific Booker Minerals Inc | 5.82 | 0.37 | 6.79 | 3.6 K | 20.95 K | |
| CAMB | Cambria Gold Mines Inc. | 12.00 | 0.75 | 6.67 | 14 K | 168 K | |
| KTN | Kootenay Silver Inc | 5.00 | 0.30 | 6.38 | 98.75 K | 493.75 K | |
| CKG | Chesapeake Gold Corp | 4.79 | 0.24 | 5.27 | 11.64 K | 55.78 K | |
| RET-A | Reitmans (Canada) Limited | 7.3049 | 0.3174 | 4.54 | 68.41 K | 499.76 K |