Gainer Volumes for 5 May 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 5 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.1787 | 4.68 B | 0.14 | 2.78 | 140.34 K |
| NOG | Northern Oil and Gas | 49.3783 | 2.66 B | 0.8095 | 1.67 | 23.54 K |
| USAS | Americas Silver Corp | 9.00 | 1.7 B | 2.40 | 36.36 | 100 |
| BKTI | Bk Technologies Inc | 3.4683 | 285.68 M | 0.2795 | 8.77 | 17.2 K |
| INFU | Infusystems Holdings | 3.20 | 251.87 M | 0.32 | 11.11 | 2.6 K |
| ESP | Espey Mfg. & Electronics | 6.9249 | 189.54 M | 0.4128 | 6.34 | 1 K |
| BCV | Bancroft Convertible Fund | 4.1476 | 143.84 M | 0.072 | 1.77 | 16.4 K |
| WYY | Widepoint Corp | 5.00 | 114.99 M | 0.40 | 8.7 | 16.15 K |
| BDL | Flanigan's Enterprises | 4.0976 | 89.23 M | 0.1085 | 2.72 | 2.5 K |
| CVU | CPI Aerostructures | 7.45 | 74.99 M | 0.05 | 0.68 | 7.4 K |
| CEV | Eaton Vance California Muni Income Trust | 4.4836 | 74.56 M | 0.0774 | 1.76 | 17.11 K |
| WWR | Westwater Resources | 9180.00 | 74.09 M | 120.00 | 1.32 | 194 |
| OPTT | Ocean Power Tech Inc | 1440.00 | 55.38 M | 100.00 | 7.46 | 60.28 K |
| CVM | Cel-Sci Corp | 2175.00 | 26.04 M | 75.00 | 3.57 | 98 |
| JOB | General Employment Enterprises | 4.70 | 24.92 M | 0.10 | 2.17 | 580 |
| CKX | Ckx Lands | 9.868 | 21.78 M | 0.0689 | 0.7 | 950 |
| TOVX | Theriva Biologics Inc | 3500.00 | 10.6 M | 437.50 | 14.29 | 11 |
| UUU | Universal Security Instruments | 3.5618 | 10.34 M | 0.1348 | 3.93 | 5.5 K |
| DSS | Document Security Systems | 3988.4031 | 5.57 M | 145.4128 | 3.78 | 4 |
| PW | Power REIT | 9.372 | 2.93 M | 0.1848 | 2.01 | 2 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.095 | 2.86 T | 0.1065 | 2.67 | 117.49 M |
| MU | Micron Technology | 5.3056 | 1.09 T | 0.1658 | 3.23 | 25.77 M |
| AMD | Advanced Micro Devices | 4.32 | 788.5 B | 0.06 | 1.41 | 16.37 M |
| CSCO | Cisco Systems Inc | 12.6339 | 447.23 B | 0.0837 | 0.67 | 46.37 M |
| WDC | Western Digital Cp | 14.6771 | 212.15 B | 0.0961 | 0.66 | 6.47 M |
| PEP | Pepsico Inc | 29.8501 | 192.09 B | 0.3782 | 1.28 | 11.61 M |
| BKNG | Booking Holdings Inc | 4.1359 | 160.3 B | 0.2328 | 5.96 | 65.52 M |
| IBKR | Interactive Brokers | 3.7647 | 155.76 B | 0.0473 | 1.27 | 3.4 M |
| ISRG | Intuitive Surg Inc | 16.96 | 143.77 B | 0.4322 | 2.61 | 15.66 M |
| ADP | Automatic Data Processing, Inc. | 20.277 | 109.74 B | 0.466 | 2.35 | 7.98 M |
| ADBE | Adobe Systems Inc | 26.89 | 105.5 B | 0.20 | 0.75 | 8.16 M |
| INTU | Intuit Inc | 21.2352 | 98.01 B | 0.6001 | 2.91 | 4.96 M |
| CME | CME Group Inc | 25.4117 | 96.08 B | 1.3278 | 5.51 | 9.52 M |
| MELI | MercadoLibre Inc | 27.0253 | 92.69 B | 0.3972 | 1.49 | 587.28 K |
| MAR | Marriot International | 19.4264 | 91.93 B | 0.2637 | 1.38 | 11.05 M |
| REGN | Regeneron Pharmaceuticals | 15.0384 | 82.98 B | 0.1887 | 1.27 | 712.4 K |
| MDLZ | Mondelez Intl Inc | 16.5305 | 81.08 B | 0.6292 | 3.96 | 28.94 M |
| NTES | Netease Inc ADR | 4.8265 | 78.53 B | 0.0512 | 1.07 | 7.99 M |
| HON | Honeywell International Inc. Common Stock | 19.4844 | 74.16 B | 0.0984 | 0.51 | 7.52 M |
| WBD | Discovery Inc Series A | 21.25 | 69.57 B | 1.04 | 5.15 | 3.03 M |
| COHR | Coherent Inc | 11.4239 | 64.02 B | 0.0612 | 0.54 | 311.4 K |
| EA | Electronic Arts Inc | 20.768 | 52.58 B | 0.3302 | 1.62 | 11.83 M |
| EBAY | Ebay Inc | 6.4172 | 46.54 B | 0.1679 | 2.69 | 47.35 M |
| IDXX | Idexx Laboratories | 20.47 | 44.72 B | 0.535 | 2.68 | 895.21 K |
| PAYX | Paychex Inc | 15.7424 | 44.6 B | 0.2164 | 1.39 | 3.43 M |
| UAL | United Airlines Holdings Inc | 6.22 | 41.01 B | 0.61 | 10.87 | 10.27 M |
| EXPE | Expedia Group Inc | 20.8514 | 39.4 B | 0.3959 | 1.94 | 2.53 M |
| MSTR | Strategy | 4.161 | 37.31 B | 0.069 | 1.69 | 1.5 M |
| ESLT | Elbit Systems Ltd | 39.5564 | 36.53 B | 0.894 | 2.31 | 10.6 K |
| BIDU | Baidu Inc ADR | 24.98 | 35.51 B | 0.155 | 0.62 | 15.67 M |
| ON | On Semiconductor | 6.10 | 31.75 B | 0.05 | 0.83 | 14.16 M |
| FISV | Fiserv Inc | 9.4926 | 29.6 B | 0.0694 | 0.74 | 7.27 M |
| TSEM | Tower Semiconductor | 4.20 | 28.59 B | 0.15 | 3.7 | 14.54 K |
| CTSH | Cognizant Tech Sol | 11.8726 | 28.04 B | 0.4498 | 3.94 | 27.58 M |
| INSM | Insmed Inc | 14.40 | 27.59 B | 0.10 | 0.7 | 520.44 K |
| SATS | Echostar Corp | 11.2079 | 26.67 B | 0.105 | 0.95 | 252.39 K |
| PFG | Principal Financial Group Inc | 10.7321 | 24.61 B | 1.0417 | 10.75 | 9.75 M |
| ULTA | Ulta Beauty Inc | 8.8213 | 22.16 B | 0.0692 | 0.79 | 369.3 K |
| SBAC | SBA Communications | 23.1464 | 19.75 B | 0.211 | 0.92 | 5.51 M |
| VTRS | Viatris Inc | 10.8605 | 18.68 B | 0.1216 | 1.13 | 8.96 M |
| EWBC | East West Bancorp | 6.1039 | 18.63 B | 0.0793 | 1.32 | 1.97 M |
| LNT | Alliant Energy Corp | 6.6374 | 18.2 B | 0.2688 | 4.22 | 2.8 M |
| NWS | News Cp Cl B | 8.797 | 18.19 B | 0.1493 | 1.73 | 6.14 M |
| HST | Host Marriott Financial Trust | 4.9437 | 17.03 B | 0.1983 | 4.18 | 28.91 M |
| LAMR | Lamar Advertis A | 9.93 | 15.75 B | 0.1286 | 1.31 | 2.03 M |
| HAS | Hasbro Inc | 16.6877 | 13.64 B | 0.4207 | 2.59 | 2.8 M |
| TXRH | Texas Roadhouse Inc | 9.5175 | 13.61 B | 0.673 | 7.61 | 1.51 M |
| BMRN | Biomarin Pharmaceuticals | 14.39 | 13.27 B | 0.45 | 3.23 | 3.4 M |
| ALGN | Align Technology | 12.43 | 12.52 B | 0.10 | 0.81 | 466.65 K |
| SMTC | Semtech Corp | 14.77 | 12.44 B | 0.1575 | 1.08 | 793.74 K |
| ARWR | Arrowhead Pharma | 6.90 | 12.09 B | 0.099 | 1.46 | 31.38 K |
| KTOS | Kratos Defns | 7.70 | 11.79 B | 0.097 | 1.28 | 10.78 K |
| TECH | Bio-Techne Cp | 12.2571 | 11.24 B | 0.1427 | 1.18 | 1.11 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 5.4179 | 11.16 B | 0.096 | 1.8 | 13.41 M |
| SANM | Sanmina Corp | 3.60 | 11.07 B | 0.18 | 5.26 | 512.38 K |
| SSB | South State Cp | 17.083 | 10.76 B | 0.9522 | 5.9 | 47.2 K |
| WYNN | Wynn Resorts Ltd | 29.9468 | 10.54 B | 4.2961 | 16.75 | 9.44 M |
| SWKS | Skyworks Solutions | 7.754 | 10.5 B | 0.0789 | 1.03 | 3.75 M |
| VICR | Vicor Cp | 6.1138 | 10.45 B | 0.5514 | 9.91 | 178.21 K |
| RMBS | Rambus Inc | 12.85 | 10.37 B | 0.16 | 1.26 | 1.74 M |
| FDS | FactSet Research Systems Inc | 44.8153 | 10.21 B | 0.5616 | 1.27 | 486.31 K |
| PODD | Insulet Corp | 6.05 | 10.16 B | 0.05 | 0.83 | 363.51 K |
| AAL | American Airlines Group | 4.6666 | 9.97 B | 0.3488 | 8.08 | 6.53 M |
| AVAV | Aerovironment Inc | 24.57 | 9.59 B | 0.36 | 1.49 | 226 K |
| SIRI | Sirius XM Holdings | 3.734 | 9.43 B | 0.5561 | 17.5 | 9.17 M |
| IONS | Ionis Pharmaceuticals | 15.93 | 9.28 B | 0.21 | 1.34 | 544.8 K |
| COLB | Columbia Banking Sys | 5.1378 | 9.18 B | 0.1583 | 3.18 | 147.8 K |
| FCFS | First Cash Fin Svcs | 14.6472 | 9.14 B | 0.3051 | 2.13 | 224.22 K |
| BOKF | Bok Financial Corp | 26.679 | 8.85 B | 0.5415 | 2.07 | 789.94 K |
| BRKR | Bruker Corp | 7.0086 | 8.83 B | 0.0671 | 0.97 | 439 K |
| ALKS | Alkermes Plc | 8.75 | 8.3 B | 0.90 | 11.46 | 4.16 M |
| POWL | Powell Inds Inc | 29.7438 | 7.43 B | 1.3207 | 4.65 | 155.64 K |
| RIOT | Riot Blockchain Inc | 383.1065 | 7.26 B | 12.8416 | 3.47 | 651 |
| CPB | Campbell Soup Company | 15.2125 | 6.74 B | 0.2248 | 1.5 | 4.42 M |
| URBN | Urban Outfitters Inc | 21.05 | 6.53 B | 0.69 | 3.39 | 5.93 M |
| ORKA | Oruka Therapeutics Inc | 48791.2422 | 6.52 B | 1073.4063 | 2.25 | 2 |
| SSRM | Ssr Mining Inc | 18.124 | 6.49 B | 1.0095 | 5.9 | 1.25 M |
| LKQ | LKQ Corp | 7.8012 | 6.38 B | 0.1022 | 1.33 | 936.94 K |
| CROX | Crocs Inc | 3.75 | 6.36 B | 0.4994 | 15.36 | 7.69 M |
| NICE | Nice Ltd ADR | 23.8485 | 6.15 B | 0.1805 | 0.76 | 268.66 K |
| MKTX | Marketaxess Holdings | 8.3737 | 5.72 B | 0.2251 | 2.76 | 91.08 K |
| CAKE | Cheesecake Fact | 13.8012 | 5.57 B | 0.1537 | 1.13 | 1.97 M |
| AMRX | Amneal Pharmaceuticals Inc | 5.60 | 5.51 B | 0.25 | 4.67 | 213.24 K |
| PEGA | Pegasystems Inc | 5.8106 | 5.51 B | 1.6917 | 41.07 | 5.05 M |
| OMAB | Grupo Aeroportuario ADR | 3.7806 | 5.19 B | 0.0917 | 2.49 | 24.98 K |
| MYRG | MYR Group Inc | 16.22 | 5.1 B | 1.16 | 7.7 | 282 K |
| JSM | SLM Cp 6% Sr Nt | 3.0793 | 5.09 B | 0.0648 | 2.15 | 15.9 K |
| KLIC | Kulicke and Soffa | 3.6522 | 5.01 B | 0.0435 | 1.21 | 472.5 K |
| CAR | Avis Budget Group | 3.0878 | 4.84 B | 0.9881 | 47.06 | 7.61 M |
| CENX | Century Aluminum C | 7.68 | 4.59 B | 0.75 | 10.82 | 11 M |
| LIVN | Livanova Plc OR Sh | 13.02 | 4.52 B | 0.21 | 1.64 | 390.94 K |
| UCB | United Community Banks, Inc. | 26.2352 | 4.4 B | 0.736 | 2.89 | 270.31 K |
| MAT | Mattel Inc | 10.8974 | 4.32 B | 0.2074 | 1.94 | 3.12 M |
| MEOH | Methanex Cp | 8.6933 | 4.19 B | 0.513 | 6.27 | 1.18 M |
| PTEN | Patterson-Uti Energy | 10.6422 | 4.16 B | 0.134 | 1.28 | 5.54 M |
| VEON | Veon Ltd ADR | 145.9588 | 3.95 B | 2.0348 | 1.41 | 179.65 K |
| OPCH | Option Care Health Inc | 13.56 | 3.78 B | 0.32 | 2.42 | 35.38 K |
| LBTYA | Liberty Global Ord A | 3.969 | 3.58 B | 0.0585 | 1.5 | 3.74 M |
| POWI | Power Integratn | 9.6309 | 3.48 B | 0.0992 | 1.04 | 446.8 K |
| LBTYK | Liberty Global Ord C | 4.0208 | 3.48 B | 0.0581 | 1.47 | 985.87 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 94500.00 | 1.1 T | 800.00 | 0.85 | 804 |
| LLY | Eli Lilly and Company | 21.6748 | 1.08 T | 0.4581 | 2.16 | 8.33 M |
| JNJ | Johnson & Johnson | 32.964 | 631.59 B | 0.3638 | 1.12 | 13.32 M |
| MA | Mastercard Inc | 16.8115 | 496.73 B | 0.4051 | 2.47 | 43.77 M |
| BAC | Bank of America Corporation | 8.3413 | 448.17 B | 0.3539 | 4.43 | 550.67 M |
| CAT | Caterpillar Inc | 25.8161 | 392.84 B | 0.6092 | 2.42 | 13.61 M |
| UNH | Unitedhealth Group Inc | 19.9424 | 362.4 B | 1.4356 | 7.76 | 13.81 M |
| HSBC | HSBC Holdings Plc ADR | 16.5953 | 356.84 B | 0.433 | 2.68 | 3.74 M |
| MS | Morgan Stanley | 18.9755 | 343.29 B | 0.1325 | 0.7 | 26.14 M |
| GS | Goldman Sachs Group | 100.8196 | 303.58 B | 0.7756 | 0.78 | 16.81 M |
| RY | Royal Bank of Canada | 19.383 | 298.78 B | 0.1455 | 0.76 | 1.75 M |
| RTX | Raytheon Technologies | 22.02 | 296.92 B | 0.2762 | 1.27 | 7.83 M |
| BML-PH | Bank of America Corporation | 4.047 | 260.85 B | 0.0633 | 1.59 | 456.97 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2312 | 260.5 B | 0.0222 | 0.69 | 3.45 M |
| C | Citigroup Inc | 24.3179 | 232.71 B | 0.8081 | 3.44 | 43.49 M |
| TM | Toyota Motor Corp Ltd | 56.4201 | 223.45 B | 0.446 | 0.8 | 780.55 K |
| TD | Toronto Dominion Bank | 10.5067 | 203.38 B | 0.2355 | 2.29 | 3.32 M |
| ABT | Abbott Laboratories | 14.3758 | 192.54 B | 0.1808 | 1.27 | 19.55 M |
| MCD | McDonald's Corporation | 33.2885 | 190.75 B | 0.2442 | 0.74 | 12.38 M |
| BX | Blackstone Inc | 4.886 | 185.84 B | 0.1045 | 2.19 | 4.67 M |
| BA | Boeing Company | 32.6921 | 181.91 B | 0.7349 | 2.3 | 7.68 M |
| DIS | Walt Disney Company | 19.4758 | 180.96 B | 0.244 | 1.27 | 16.81 M |
| NEE | Nextera Energy | 9.5405 | 179.42 B | 0.0593 | 0.63 | 11.67 M |
| DE | Deere & Company | 32.7326 | 165.3 B | 0.2307 | 0.71 | 4.21 M |
| CRM | Salesforce.com Inc | 11.0626 | 164.92 B | 0.3129 | 2.91 | 11.62 M |
| SCCO | Southern Copper Corp | 10.3268 | 156.51 B | 0.0701 | 0.68 | 5.26 M |
| PFE | Pfizer Inc | 6.621 | 152.75 B | 0.1391 | 2.15 | 67.75 M |
| DHR | Danaher Corp | 12.4672 | 143.33 B | 0.1981 | 1.61 | 7.4 M |
| GLW | Corning Inc | 10.2639 | 136.56 B | 0.2684 | 2.69 | 16.2 M |
| BMY | Bristol-Myers Squibb Company | 10.7142 | 132.06 B | 0.0816 | 0.77 | 10.06 M |
| SYK | Stryker Corp | 32.3963 | 130.83 B | 0.2599 | 0.81 | 1.74 M |
| BMO | Bank of Montreal | 17.3633 | 128.99 B | 0.6416 | 3.84 | 1.65 M |
| SPGI | S&P Global Inc | 23.8795 | 124.6 B | 0.9806 | 4.28 | 3.52 M |
| CM | Canadian Imperial Bank of Commerce | 9.5217 | 111.73 B | 0.2047 | 2.2 | 1.46 M |
| BNS | Bank of Nova Scotia | 13.8084 | 110.51 B | 0.2911 | 2.15 | 973.1 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.4893 | 110.43 B | 0.1206 | 0.84 | 11.95 M |
| MO | Altria Group | 6.4268 | 108.67 B | 0.1665 | 2.66 | 14.88 M |
| IBN | Icici Bank Ltd ADR | 3.5225 | 105.73 B | 0.0561 | 1.62 | 29.17 M |
| ING | ING Groep N.V. ADR | 5.6638 | 101.73 B | 0.1095 | 1.97 | 1.54 M |
| PWR | Quanta Services | 23.6882 | 101.15 B | 0.7089 | 3.08 | 3.42 M |
| FCX | Freeport-Mcmoran Inc | 17.9369 | 93.56 B | 0.4914 | 2.82 | 39.92 M |
| UPS | United Parcel Service | 30.9715 | 89.79 B | 0.5785 | 1.9 | 4.7 M |
| ICE | Intercontinental Exchange | 17.4082 | 87.15 B | 1.9746 | 12.79 | 27.75 M |
| ELV | Elevance Health Inc | 35.6624 | 86.36 B | 0.8578 | 2.46 | 3.85 M |
| MCO | Moody's Corp | 25.4726 | 84.59 B | 0.7348 | 2.97 | 3.77 M |
| RCL | Royal Caribbean Cruises Ltd | 13.2413 | 82.88 B | 0.5504 | 4.34 | 6.01 M |
| EPD | Enterprise Products Partners LP | 4.1842 | 82.26 B | 0.037 | 0.89 | 1.77 M |
| AMT | American Tower Corp | 22.4555 | 81.17 B | 0.8612 | 3.99 | 8.28 M |
| FDX | Fedex Corp | 49.8476 | 80.28 B | 1.0255 | 2.1 | 4 M |
| USB-PH | U.S. Bancorp | 7.9745 | 77.27 B | 0.2884 | 3.75 | 141.2 K |
| MSI | Motorola Solutions | 18.5013 | 76.96 B | 0.5043 | 2.8 | 4.21 M |
| AON | AON Plc | 31.2862 | 75.75 B | 0.3767 | 1.22 | 5.76 M |
| MFC | Manulife Financial Corp | 8.9368 | 72.99 B | 0.0979 | 1.11 | 3.29 M |
| GS-PA | The Goldman Sachs Group Inc | 6.0284 | 70.5 B | 0.0698 | 1.17 | 74.33 K |
| TDG | Transdigm Group Inc | 13.7887 | 68.89 B | 0.4771 | 3.58 | 1.06 M |
| TGT | Target Corporation | 25.9818 | 68.17 B | 0.4471 | 1.75 | 9.72 M |
| RSG | Republic Services | 15.9756 | 65.9 B | 0.201 | 1.27 | 3.71 M |
| CRH | CRH Plc ADR | 16.2865 | 65 B | 0.1787 | 1.11 | 184.7 K |
| AJG | Arthur J. Gallagher & Company | 13.9128 | 64.98 B | 0.1603 | 1.17 | 1.41 M |
| AFL | Aflac Inc | 10.1753 | 61.64 B | 0.1915 | 1.92 | 14.96 M |
| FIX | Comfort Systems USA | 8.3837 | 60.8 B | 0.235 | 2.88 | 461.25 K |
| DAL | Delta Air Lines Inc | 6.4892 | 60.05 B | 0.4395 | 7.26 | 20.58 M |
| WPM | Wheaton Precious Metals | 7.0908 | 59.89 B | 0.2641 | 3.87 | 5.81 M |
| CAH | Cardinal Health | 16.7355 | 54.16 B | 0.3463 | 2.11 | 1.63 M |
| LHX | L3Harris Technologies Inc | 20.9998 | 53.74 B | 0.2088 | 1 | 1.89 M |
| DEO | Diageo Plc ADR | 30.7408 | 52.82 B | 0.2526 | 0.83 | 719.6 K |
| HEI | Heico Corp | 5.7164 | 51.81 B | 0.152 | 2.73 | 902.18 K |
| ETR | Entergy Corp | 17.6341 | 49.89 B | 0.172 | 0.98 | 5.25 M |
| ROK | Rockwell Automation Inc | 24.6362 | 49.57 B | 1.1869 | 5.06 | 3.54 M |
| BDX | Becton Dickinson and Company | 35.5444 | 49.57 B | 0.7377 | 2.12 | 4.65 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 27.3695 | 47.28 B | 0.4266 | 1.58 | 200 |
| WDS | Woodside Energy Group Ltd | 16.1752 | 44.92 B | 0.6934 | 4.48 | 12.21 K |
| HUM | Humana Inc | 25.8783 | 44.09 B | 0.681 | 2.7 | 3.99 M |
| LYV | Live Nation Entertainment | 5.41 | 43.34 B | 0.33 | 6.5 | 1.64 M |
| PRU | Prudential Financial Inc | 16.396 | 43.04 B | 0.1163 | 0.71 | 8.5 M |
| MSCI | MSCI Inc | 19.7904 | 41.82 B | 0.202 | 1.03 | 554.2 K |
| YUM | Yum! Brands | 21.3977 | 41.17 B | 0.705 | 3.41 | 8.83 M |
| AIG | American International Group | 21.6201 | 39.89 B | 3.3743 | 18.49 | 13.01 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 20.3793 | 39.69 B | 0.2231 | 1.11 | 2.32 M |
| TKO | Tko Group Holdings Inc Cl A | 6.7838 | 38.16 B | 0.1064 | 1.59 | 171.4 K |
| HEI-A | HEICO Corporation | 4.8711 | 38.08 B | 0.0599 | 1.25 | 298.27 K |
| HIG | Hartford Financial Services Group | 9.2168 | 37.78 B | 0.1443 | 1.59 | 29.56 M |
| IRM | Iron Mountain Inc | 10.6895 | 37.7 B | 0.1607 | 1.53 | 3.91 M |
| EME | Emcor Group | 20.0132 | 36.67 B | 0.3137 | 1.59 | 903.2 K |
| EC | Ecopetrol S.A. ADR | 5.2022 | 35.38 B | 0.0512 | 0.99 | 21.3 K |
| PUK | Prudential Public Ltd Company ADR | 7.171 | 34.51 B | 0.3768 | 5.55 | 346.73 K |
| CCI | Crown Castle International Corp | 14.7915 | 33.09 B | 0.0855 | 0.58 | 2.33 M |
| RMD | Resmed Inc | 15.9642 | 32.89 B | 0.0829 | 0.52 | 1.53 M |
| MLM | Martin Marietta Materials | 77.6682 | 32.72 B | 4.14 | 5.63 | 1.23 M |
| ATI | Allegheny Technologies Inc | 31.9131 | 30.94 B | 0.8858 | 2.85 | 2.56 M |
| BAP | Credicorp Ltd | 34.1042 | 29.8 B | 0.5196 | 1.55 | 399.81 K |
| LVS | Las Vegas Sands | 7.1837 | 29.65 B | 1.1656 | 19.37 | 144.45 M |
| DTE | Dte Energy Company | 13.9795 | 29.03 B | 0.1771 | 1.28 | 1.46 M |
| LH | Laboratory Corp of America Holdings | 52.9137 | 26.16 B | 0.5239 | 1 | 1.16 M |
| DGX | Quest Diagnostics Inc | 38.0898 | 26.05 B | 0.5168 | 1.38 | 1.33 M |
| DRI | Darden Restaurants | 20.5047 | 25.5 B | 0.2423 | 1.2 | 2.58 M |
| NRG | NRG Energy | 14.7142 | 25.17 B | 0.2158 | 1.49 | 4.54 M |
| OMC | Omnicom Group Inc | 19.5855 | 24.24 B | 0.2347 | 1.21 | 2.97 M |
| PHM | Pultegroup | 10.4735 | 24.24 B | 0.1192 | 1.15 | 10.75 M |
| IHG | Intercontinental Hotels Group ADR | 6.7999 | 23.53 B | 0.1754 | 2.65 | 79.07 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNR | Linamar Corp | 5.1635 | 1.46 | 39.42 | 429.69 K | |
| TXG | Torex Gold Resources Inc | 4.9786 | 0.8464 | 20.48 | 63 K | |
| TLG | Troilus Gold Corp | 96.00 | 16.00 | 20 | 1.56 K | |
| SKE | Skeena Resources Ltd | 12.00 | 2.00 | 20 | 375 | |
| MRE | Martinrea International Inc | 3.7569 | 0.4819 | 14.71 | 2.56 M | |
| USA | Americas Silver Corp | 11.10 | 1.20 | 12.12 | 57.1 K | |
| ELEF | Silver Elephant Mining Corp | 17.1988 | 1.8191 | 11.83 | 1.66 K | |
| GSY | Goeasy Ltd | 5.1226 | 0.535 | 11.66 | 300 | |
| LUG | Lundin Gold Inc | 6.6375 | 0.6808 | 11.43 | 8.07 K | |
| TPX-A | Molson Coors Canada Inc | 36.9077 | 3.192 | 9.47 | 200 | |
| BDT | Bird Construction Inc | 3.4609 | 0.2768 | 8.69 | 42.3 K | |
| ESM | Euro Sun Mining Inc | 3.4512 | 0.2725 | 8.57 | 32.07 K | |
| QBR-A | Quebecor Inc | 3.1641 | 0.2423 | 8.29 | 264.8 K | |
| GIL | Gildan Activewear Inc | 5.6106 | 0.4292 | 8.28 | 1.39 M | |
| TPX-B | Molson Coors Canada Inc | 32.7513 | 2.3713 | 7.81 | 5.29 K | |
| AIM | Aimia Inc | 7.4942 | 0.5418 | 7.79 | 955.2 K | |
| QBR-B | Quebecor Inc | 3.1674 | 0.223 | 7.57 | 1.21 M | |
| L | Loblaw CO | 4.8897 | 0.3434 | 7.55 | 3.56 M | |
| ONEX | Onex Corp | 20.2558 | 1.3914 | 7.38 | 564.27 K | |
| GWO | Great-West Lifeco Inc | 9.8496 | 0.6449 | 7.01 | 918.27 K | |
| SEA | Seabridge Gold Inc | 19.8846 | 1.2653 | 6.8 | 39.91 K | |
| WCN | Waste Connections Inc | 11.6636 | 0.7418 | 6.79 | 371.09 K | |
| OCG | Outcrop Silver & Gold Corp | 3.30 | 0.20 | 6.45 | 17.76 K | |
| TFII | Tfi International Inc | 3.6385 | 0.1977 | 5.75 | 197.31 K | |
| BBD-B | Bombardier Inc Series B | 89.8221 | 4.7847 | 5.63 | 485.55 K | |
| MARI | Marimaca Copper Corp | 4.75 | 0.25 | 5.56 | 2.64 K | |
| IAG | IA Financial Corp Inc | 15.3926 | 0.8064 | 5.53 | 229 K | |
| SGY | Surge Energy Inc | 7.3181 | 0.3786 | 5.46 | 2.55 K | |
| SJ | Stella Jones Inc | 4.0379 | 0.2019 | 5.26 | 61.6 K | |
| LB | Laurentian Bank | 13.5352 | 0.6668 | 5.18 | 216.29 K | |
| D-UN | Dream Office Real Estate Investment Trust | 12.3821 | 0.6098 | 5.18 | 71.75 K | |
| MX | Methanex Corp | 10.0981 | 0.4861 | 5.06 | 534.38 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1832 | 0.1525 | 5.03 | 1.3 K | |
| TGO | Terago Inc | 5.24 | 0.24 | 4.8 | 1 K | |
| BLX | Boralex Inc | 3.9785 | 0.1809 | 4.76 | 371.43 K | |
| WPM | Wheaton Precious Metals Corp | 8.2301 | 0.3596 | 4.57 | 1.48 M | |
| CVG | Clairvest Group | 8.2609 | 0.3605 | 4.56 | 1.81 K | |
| BBD-A | Bombardier Inc | 103.25 | 4.50 | 4.56 | 80.77 K | |
| SSRM | Ssr Mining Inc | 21.1559 | 0.9003 | 4.44 | 156.3 K | |
| BMO | Bank of Montreal | 19.7965 | 0.8194 | 4.32 | 5.04 M | |
| PWF-PA | Power Financial Corp Pref A | 7.4563 | 0.3084 | 4.31 | 6.91 K | |
| RCH | Richelieu Hardware Ltd | 4.3907 | 0.1794 | 4.26 | 19.3 K | |
| CJR-B | Corus Entertainment Inc | 6.9757 | 0.2722 | 4.06 | 291.2 K | |
| OLY | Olympia Financial Group Inc | 7.9429 | 0.3078 | 4.03 | 100 | |
| BK-PA | Canadian Banc Corp Pref A | 3.7499 | 0.1443 | 4 | 17.89 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.5624 | 0.1346 | 3.93 | 1.2 K | |
| TECK-A | Teck Resources Limited | 14.1035 | 0.5279 | 3.89 | 8.79 K | |
| BCE-PD | Bce Inc Pref D | 5.774 | 0.2138 | 3.85 | 5 K | |
| EQB | EQB Inc | 5.2403 | 0.1834 | 3.63 | 33.2 K | |
| GFP | Greenfirst Forest Products Inc | 6.7836 | 0.2339 | 3.57 | 43 | |
| ELR | Eastern Platinum Ltd | 6.00 | 0.20 | 3.45 | 6.97 M | |
| CAE | Cae Inc | 6.9501 | 0.225 | 3.35 | 568.49 K | |
| MTY | Mty Food Group Inc | 6.9959 | 0.2161 | 3.19 | 10.83 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.5991 | 0.1956 | 3.05 | 12.22 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 3.7701 | 0.1099 | 3 | 287.88 K | |
| NA | National Bank of Canada | 11.8369 | 0.3384 | 2.94 | 1.93 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.3259 | 0.094 | 2.91 | 1 K | |
| LAS-A | Lassonde Industries Inc | 28.1545 | 0.7873 | 2.88 | 295 | |
| BCE-PH | Bce Inc Pref H | 5.7302 | 0.1491 | 2.67 | 3.5 K | |
| TOT | Total Energy Services Inc | 3.1255 | 0.0801 | 2.63 | 16.98 K | |
| CM | Canadian Imperial Bank of Commerce | 12.4797 | 0.3192 | 2.62 | 4.39 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.5214 | 0.09 | 2.62 | 5.11 K | |
| HPS-A | Hammond Power Solutions Inc | 5.8299 | 0.1422 | 2.5 | 7.03 K | |
| JAG | Jaguar Mining Inc | 5944.1172 | 140.1523 | 2.41 | 293.62 K | |
| CTC | Canadian Tire Corp Ltd | 47.4132 | 1.1069 | 2.39 | 652 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.1715 | 0.1651 | 2.36 | 24.93 K | |
| BNS | Bank of Nova Scotia | 16.2621 | 0.3718 | 2.34 | 4.26 M | |
| WN-PC | George Weston Ser 3 Prf | 7.4964 | 0.1698 | 2.32 | 13.35 K | |
| CSU | Constellation Software Inc | 24.9716 | 0.5593 | 2.29 | 19.98 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.1501 | 0.0878 | 2.16 | 7.9 K | |
| VNP | 5N Plus Inc | 7.15 | 0.15 | 2.14 | 267.6 K | |
| RBA | Rb Global Inc | 19.9189 | 0.4176 | 2.14 | 338.36 K | |
| PWF-PE | Power Financial Corp Pref E | 7.9741 | 0.1664 | 2.13 | 3.07 K | |
| TD | Toronto-Dominion Bank | 12.9328 | 0.2669 | 2.11 | 7.21 M | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.2383 | 0.1486 | 2.1 | 18.8 K | |
| BCE-PZ | Bce Inc Pref Z | 5.8726 | 0.1167 | 2.03 | 27.9 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.7474 | 0.094 | 2.02 | 9.74 K | |
| ABX | Barrick Mining Corp | 27.1407 | 0.5329 | 2 | 5.59 M | |
| BCE-PF | BCE Inc Pref AF | 6.1527 | 0.1198 | 1.99 | 256.95 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.2234 | 0.0822 | 1.98 | 157.89 K | |
| CGI | CDN General Inv | 6.2183 | 0.117 | 1.92 | 9.5 K | |
| BCE-PB | BCE Inc Pref AB | 5.7751 | 0.1069 | 1.89 | 6 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.7663 | 0.1226 | 1.85 | 13.83 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 6.7575 | 0.1192 | 1.8 | 2.22 K | |
| HR-UN | H&R Real Estate Investment Trust | 4.7279 | 0.0817 | 1.76 | 379.09 K | |
| BCE-PI | BCE Inc Pref AI | 6.9157 | 0.1138 | 1.67 | 28.98 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.6566 | 0.2186 | 1.63 | 165.77 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 5.9733 | 0.0917 | 1.56 | 530 | |
| MRC | Morguard Corp | 19.1573 | 0.2876 | 1.52 | 113 | |
| MFC | Manulife Fin | 10.6656 | 0.1583 | 1.51 | 7.72 M | |
| BCE-PG | Bce Inc Pref G | 6.269 | 0.092 | 1.49 | 125.35 K | |
| BCE-PS | Bce Inc Pref S | 5.723 | 0.0809 | 1.43 | 14 K | |
| POW | Power Corp of Canada Sv | 10.3989 | 0.1459 | 1.42 | 993.45 K | |
| MTL | Mullen Group Ltd | 5.6691 | 0.0776 | 1.39 | 220.1 K | |
| HBP | Helix Biopharm | 7.40 | 0.10 | 1.37 | 3.52 K | |
| BB | Blackberry Ltd | 88.67 | 1.19 | 1.36 | 6.5 M | |
| WN | George Weston Limited | 15.1791 | 0.2031 | 1.36 | 294.45 K | |
| NPI | Northland Power Inc | 3.2539 | 0.0401 | 1.25 | 152.06 K | |
| MEQ | Mainstreet Eq J | 7.3226 | 0.0898 | 1.24 | 6.2 K | |
| BCE-PC | BCE Inc Pref AC | 6.0932 | 0.0745 | 1.24 | 51.6 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1786 | 224.86 B | 0.0313 | 0.99 | 610 |
| BYDDY | BYD Company Limited | 34.60 | 101.93 B | 2.75 | 8.63 | 63.99 K |
| NTPIF | Nam Tai Property Inc. | 4.68 | 265.68 M | 0.30 | 6.85 | 251.94 K |
| ORBT | Orbit International Corporation | 3.5307 | 11.11 M | 0.1863 | 5.57 | 7.88 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.7568 | 7.85 M | 0.3996 | 9.17 | 167 |
| ERHE | ERHC Energy Inc | 41.00 | 863.83 K | 2.00 | 5.13 | 308.93 K |
| SEII | Sharing Economy International Inc | 3210.0032 | 586.43 K | 30.00 | 0.94 | 3 |
| OWVI | One World Ventures Inc | 66.5033 | 167.84 K | 15.7508 | 31.03 | 57 |
| REDFY | Rediff.com India Limited | 3.12 | 36.2 K | 0.88 | 39.29 | 223.24 K |
| ERINQ | Erin Energy Corporation | 3.5732 | 21.53 K | 0.3943 | 12.4 | 75.38 K |
| XDSL | mPhase Technologies Inc | 136.00 | 16.8 K | 46.00 | 51.11 | 9.57 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.26 | 14.07 K | 0.26 | 6.5 | 520.23 K |
| SRSCQ | Sears Canada Inc | 7.9202 | 10.19 K | 0.229 | 2.98 | 2.5 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | 0.80 | 33.33 | 7.43 M |
| SIMPQ | Simply Inc | 57.50 | 1.55 K | 2.50 | 4.55 | 209 |
| CYRNQ | CYRNQ | 38.40 | 799 | 0.80 | 2.13 | 1.11 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.4657 | 785 | 0.1487 | 1.6 | 24.38 K |
| RTNB | root9B Holdings Inc | 4.95 | 610 | 0.45 | 10 | 333 |
| SPDC | Speed Commerce Inc | 7.856 | 603 | 0.816 | 11.59 | 3.44 K |
| FONU | FonU2 Inc | 184.00 | 64.00 | 53.33 | 4 | |
| ESINQ | ITT Educational Services Inc | 94.85 | 1.33 | 1.42 | 1.45 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RSM | Resouro Strategic Metals Inc. | 5.20 | 3.00 | 136.36 | 500 | |
| GR | Great Atlantic Resources Corp | 60.00 | 20.00 | 50 | 331 | |
| STMP | Stamper Oil & Gas Corp | 523.5457 | 174.5152 | 50 | 3 | |
| ICON | International Iconic Gold Exploration Corp | 22.00 | 6.00 | 37.5 | 144 | |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | 9.00 | 33.33 | 250 K | |
| DIG-H | District Mines Ltd | 24.00 | 6.00 | 33.33 | 15 | |
| WEC | Winchester Equity Corporation | 6.80 | 1.60 | 30.77 | 18.83 K | |
| KORE | KORE Mining Ltd | 8.50 | 2.00 | 30.77 | 120 | |
| LUCA | Luca Mining Corp. | 12.80 | 2.56 | 25 | 3.17 K | |
| BRON | Bronco Resources Corp. | 10.00 | 2.00 | 25 | 37 | |
| IB | IBC Advanced Alloys Corp | 10.80 | 1.80 | 20 | 36 K | |
| KRY | Koryx Copper Inc. | 195.00 | 30.00 | 18.18 | 4 | |
| RHT | Reliq Health Technologies Inc | 3.75 | 0.50 | 15.38 | 5.68 K | |
| EMR | Emgold Mining Corporation | 40.00 | 5.00 | 14.29 | 2.16 M | |
| AXL | Arrow Exploration Corp | 17.094 | 1.7094 | 11.11 | 26 K | |
| PUMA | Puma Exploration Inc | 10.00 | 1.00 | 11.11 | 2.6 K | |
| VRB | Vanadiumcorp Resource Inc | 10.00 | 1.00 | 11.11 | 1.6 K | |
| CAMB | Cambria Gold Mines Inc. | 15.00 | 1.50 | 11.11 | 500 | |
| WINS | Winshear Gold Corp | 16.2802 | 1.48 | 10 | 953 | |
| GYA | Guyana Goldstrike Inc | 12.00 | 1.00 | 9.09 | 10 | |
| TRAN | Clean Energy Transition Inc. | 81.00 | 4.50 | 5.88 | 257 | |
| NIM | Nicola Mining Inc | 3.80 | 0.20 | 5.56 | 1.72 K | |
| JSPX | JasperX Technologies Inc. | 190.00 | 10.00 | 5.56 | 103 | |
| BKM | Pacific Booker Minerals Inc | 5.80 | 0.29 | 5.26 | 900 | |
| POND | Pond Technologies Holdings Inc | 6.9444 | 0.3472 | 5.26 | 5 K | |
| BQE | BQE Water Inc | 54.00 | 2.00 | 3.85 | 36.83 K | |
| NBY | Niobay Metals Inc | 3.60 | 0.10 | 2.86 | 139 K | |
| SC-H | Serrano Resources Ltd | 9.25 | 0.25 | 2.78 | 2.4 K | |
| TIG | Triumph Gold Corp | 58.00 | 1.00 | 1.75 | 430 | |
| CKG | Chesapeake Gold Corp | 4.80 | 0.07 | 1.48 | 6.79 K | |
| AVCR | Avricore Health Inc | 14.60 | 0.20 | 1.39 | 2.47 K | |
| RET-A | Reitmans (Canada) Limited | 7.909 | 0.0915 | 1.17 | 148.79 K |