Gainer Volumes for 14 May 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 14 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 3.8322 | 55.04 B | 0.1338 | 3.62 | 268.4 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.3653 | 4.68 B | 0.1026 | 1.95 | 124.88 K |
| SEB | Seaboard Corporation | 975.9455 | 4.08 B | 36.7551 | 3.91 | 500 |
| PRK | Park National Corp | 31.326 | 3.75 B | 1.5146 | 5.08 | 49.8 K |
| NHC | National Healthcare Corp | 23.3685 | 3.44 B | 0.4702 | 2.05 | 24.4 K |
| NOG | Northern Oil and Gas | 47.9212 | 2.66 B | 0.8904 | 1.89 | 25.14 K |
| CET | Central Securities Corp | 5.4584 | 1.59 B | 0.0502 | 0.93 | 20.9 K |
| TMP | Tompkinstrustco | 26.0149 | 1.45 B | 0.8619 | 3.43 | 40.04 K |
| REPX | Riley Exploration Permian Inc | 47.8016 | 769.99 M | 0.7404 | 1.57 | 743 |
| VKI | Invesco Advantage Muni Income Trust II | 3.5342 | 403.37 M | 0.028 | 0.8 | 50.3 K |
| GTE | Gran Tierra Energy Inc | 24.60 | 336.11 M | 0.40 | 1.65 | 97.03 K |
| FRD | Friedman Industries Inc | 3.7084 | 318.88 M | 0.0604 | 1.66 | 13.5 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.23 | 316.54 M | 0.10 | 3.19 | 206.71 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.1063 | 303.88 M | 0.0597 | 1.18 | 24.8 K |
| BKTI | Bk Technologies Inc | 4.1858 | 285.68 M | 0.0801 | 1.95 | 3.35 K |
| GENC | Gencor Industries IN | 4.9733 | 263.84 M | 0.0333 | 0.67 | 4.31 K |
| LODE | Comstock Mining Inc | 730.00 | 261.42 M | 10.00 | 1.39 | 188 |
| GORO | Gold Resource Corp | 3.12 | 211.07 M | 0.0418 | 1.36 | 101.62 K |
| PLX | Protalix Biotherapeutics | 41.60 | 190.15 M | 6.40 | 18.18 | 19.75 K |
| ESP | Espey Mfg. & Electronics | 6.8019 | 189.54 M | 0.4128 | 6.46 | 2.1 K |
| PLG | Platinum Group Metals Ltd | 130.00 | 184.26 M | 1.00 | 0.78 | 172 |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 176.95 M | 140.00 | 9.52 | 20 |
| GLU | Gabelli Global Utility | 4.9911 | 115.67 M | 0.039 | 0.79 | 7.1 K |
| BDL | Flanigan's Enterprises | 5.2576 | 89.23 M | 0.2087 | 4.13 | 1.63 K |
| IOR | Income Opportunity Realty Trust | 6.25 | 84.37 M | 0.57 | 10.04 | 500 |
| OPTT | Ocean Power Tech Inc | 1250.00 | 55.38 M | 42.00 | 3.48 | 15.46 K |
| FSP | Franklin Street Properties | 4.8572 | 46.41 M | 0.211 | 4.54 | 752 K |
| AGIG | AGIG | 236.6628 | 38.38 M | 4.9049 | 2.12 | 226 |
| NNVC | Nanoviricides Inc | 45.50 | 34.68 M | 3.50 | 8.33 | 1.75 K |
| CKX | Ckx Lands | 10.8065 | 21.78 M | 0.8447 | 8.48 | 1.29 K |
| INUV | Inuvo Inc | 17.00 | 14.18 M | 2.00 | 13.33 | 6.31 K |
| AIRI | Air Industries Group Inc | 117.2399 | 12.18 M | 33.4971 | 40 | 8 |
| REED | Reed's, Inc. | 662.7919 | 10.91 M | 51.8972 | 8.5 | 39 |
| TOVX | Theriva Biologics Inc | 4375.00 | 10.6 M | 175.00 | 4.17 | 5 |
| UUU | Universal Security Instruments | 4.6648 | 10.34 M | 0.0337 | 0.73 | 5.9 K |
| GBR | New Concept Energy Inc | 4.90 | 3.73 M | 0.30 | 6.52 | 1.88 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.00 | 801.99 K | 0.25 | 2.56 | 2.7 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3035.48 | 6.07 T | 36.03 | 1.2 | 23.52 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.684 | 4.46 T | 0.1037 | 2.9 | 447.83 M |
| MSFT | Microsoft Corporation | 14.7005 | 3.69 T | 0.2272 | 1.57 | 54.54 M |
| AMZN | Amazon.com Inc | 3.7555 | 2.86 T | 0.046 | 1.24 | 186.89 M |
| MU | Micron Technology | 4.4376 | 1.09 T | 0.2244 | 5.33 | 17.71 M |
| ASML | ASML Holding N.V. ADR | 17.8639 | 694.85 B | 0.6073 | 3.52 | 1.49 M |
| INTC | Intel Corp | 9.9149 | 527.4 B | 0.2616 | 2.71 | 71.23 M |
| AMAT | Applied Materials | 8.4393 | 424.4 B | 0.0535 | 0.64 | 21.52 M |
| KLAC | K L A-Tencor Corp | 14.2723 | 273.55 B | 0.3748 | 2.7 | 4.57 M |
| TXN | Texas Instruments | 11.3135 | 249.71 B | 0.3032 | 2.75 | 19.58 M |
| LIN | Linde Plc | 51.4619 | 220.44 B | 0.8621 | 1.7 | 1.88 M |
| WDC | Western Digital Cp | 13.8057 | 212.15 B | 0.2825 | 2.09 | 4.52 M |
| STX | Seagate Technology | 3.7673 | 208.82 B | 0.1602 | 4.44 | 13.71 M |
| VZ | Verizon Communications Inc | 11.6175 | 200.34 B | 0.0891 | 0.77 | 13.5 M |
| MRVL | Marvell Technology Inc | 9.0972 | 199.42 B | 0.4174 | 4.81 | 10.27 M |
| TMUS | T-Mobile US | 26.6713 | 196.71 B | 0.1753 | 0.66 | 1.14 M |
| PEP | Pepsico Inc | 30.5344 | 192.09 B | 0.7263 | 2.44 | 10.2 M |
| QCOM | Qualcomm Inc | 26.5999 | 173.03 B | 0.4004 | 1.53 | 13.92 M |
| ISRG | Intuitive Surg Inc | 17.0589 | 143.77 B | 0.2011 | 1.19 | 8.59 M |
| EQIX | Equinix Inc | 48.5163 | 105.95 B | 0.6208 | 1.3 | 902.7 K |
| ADBE | Adobe Systems Inc | 25.93 | 105.5 B | 0.76 | 3.02 | 6.72 M |
| INTU | Intuit Inc | 21.4647 | 98.01 B | 0.1942 | 0.91 | 2.02 M |
| CME | CME Group Inc | 29.2256 | 96.08 B | 1.0555 | 3.75 | 17.34 M |
| MELI | MercadoLibre Inc | 23.5176 | 92.69 B | 0.688 | 3.01 | 492.93 K |
| MAR | Marriot International | 17.2688 | 91.93 B | 0.2717 | 1.6 | 5.39 M |
| CDNS | Cadence Design Systems, Inc. | 5.36 | 89.16 B | 0.18 | 3.47 | 3.7 M |
| REGN | Regeneron Pharmaceuticals | 14.9987 | 82.98 B | 0.0994 | 0.67 | 440.9 K |
| MDLZ | Mondelez Intl Inc | 16.4519 | 81.08 B | 0.1377 | 0.84 | 8.18 M |
| CTAS | Cintas Corp | 5.0263 | 80.31 B | 0.0581 | 1.17 | 5.06 M |
| SNPS | Synopsys Inc | 20.56 | 78.84 B | 0.32 | 1.58 | 995.43 K |
| HON | Honeywell International Inc. Common Stock | 19.6321 | 74.16 B | 0.3384 | 1.75 | 5.13 M |
| WBD | Discovery Inc Series A | 19.30 | 69.57 B | 0.13 | 0.68 | 1.07 M |
| MPWR | Monolithic Power Sys | 15.3453 | 66.96 B | 1.0424 | 7.29 | 492.8 K |
| TER | Teradyne Inc | 5.4379 | 64.18 B | 0.2853 | 5.54 | 6.96 M |
| COHR | Coherent Inc | 10.5858 | 64.02 B | 0.2402 | 2.32 | 424.4 K |
| GRMN | Garmin Ltd | 11.8134 | 60.16 B | 0.393 | 3.44 | 1.86 M |
| NDAQ | Nasdaq Inc | 4.7061 | 54.55 B | 0.0838 | 1.81 | 12.77 M |
| ADSK | Autodesk Inc | 18.84 | 54.47 B | 0.34 | 1.84 | 2.04 M |
| EA | Electronic Arts Inc | 19.5052 | 52.58 B | 0.5828 | 3.08 | 7.77 M |
| FITB | Fifth Third Bancorp | 4.6134 | 52.55 B | 0.3068 | 7.12 | 50.29 M |
| AXON | Axon Enterprise Inc | 4.25 | 50.01 B | 0.07 | 1.67 | 425.1 K |
| EBAY | Ebay Inc | 6.2865 | 46.54 B | 0.25 | 4.14 | 42.5 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.2434 | 45.95 B | 0.2504 | 1.47 | 290.4 K |
| ODFL | Old Dominion Freight Line Inc | 3.8654 | 44.86 B | 0.1814 | 4.92 | 6.43 M |
| MCHP | Microchip Technology | 6.2511 | 42.19 B | 0.0564 | 0.91 | 11.57 M |
| UAL | United Airlines Holdings Inc | 4.92 | 41.01 B | 0.09 | 1.86 | 9.35 M |
| NTAP | Netapp Inc | 12.7806 | 40.64 B | 0.2569 | 2.05 | 6.88 M |
| EXPE | Expedia Group Inc | 18.4891 | 39.4 B | 0.6994 | 3.93 | 2.66 M |
| VOD | Vodafone Grp Plc ADR | 7.6637 | 37.48 B | 0.1279 | 1.7 | 2.61 M |
| STLD | Steel Dynamics Inc | 7.9035 | 37.34 B | 0.1708 | 2.21 | 4.92 M |
| ESLT | Elbit Systems Ltd | 39.8692 | 36.53 B | 1.0578 | 2.73 | 6.7 K |
| BIDU | Baidu Inc ADR | 23.46 | 35.51 B | 0.36 | 1.56 | 13.86 M |
| NTRS | Northern Trust Corp | 35.8125 | 34.85 B | 1.6929 | 4.96 | 4.61 M |
| ERIC | Ericsson ADR | 4.9254 | 33.69 B | 0.1352 | 2.82 | 6.61 M |
| ACGL | Arch Capital Grp Ltd | 6.296 | 33.43 B | 0.0676 | 1.09 | 5.04 M |
| ON | On Semiconductor | 5.76 | 31.75 B | 0.28 | 5.11 | 9.39 M |
| CASY | Casey's General Stor | 21.2615 | 31.59 B | 0.3017 | 1.44 | 334.06 K |
| WTW | Weight Watchers International, Inc | 48.4687 | 31.54 B | 1.2174 | 2.58 | 531.78 K |
| BIIB | Biogen Inc | 49.00 | 31.12 B | 0.48 | 0.99 | 2.63 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.1186 | 30.73 B | 0.1813 | 2.03 | 1.71 M |
| ALNY | Alnylam Pharmaceuticals | 19.70 | 30.39 B | 0.19 | 0.97 | 377.1 K |
| FISV | Fiserv Inc | 9.4806 | 29.6 B | 0.0718 | 0.76 | 8.21 M |
| ILMN | Illumina Inc | 34.4844 | 29.09 B | 0.1751 | 0.51 | 1.54 M |
| CTSH | Cognizant Tech Sol | 11.0038 | 28.04 B | 0.15 | 1.38 | 7.29 M |
| INSM | Insmed Inc | 13.30 | 27.59 B | 0.50 | 3.91 | 399.84 K |
| JBHT | J B Hunt Transport | 22.5805 | 26.51 B | 0.9039 | 4.17 | 2.49 M |
| CINF | Cincinnati Financial | 12.6877 | 26.5 B | 0.3953 | 3.22 | 1.32 M |
| VRSN | Verisign Inc | 19.6924 | 25.96 B | 0.3355 | 1.73 | 2.64 M |
| FCNCA | First Citizens Bancs | 118.3572 | 25.83 B | 5.1597 | 4.56 | 28.7 K |
| PFG | Principal Financial Group Inc | 10.7951 | 24.61 B | 0.1775 | 1.67 | 10.59 M |
| EXPD | Expeditors Intl | 25.7602 | 24.31 B | 0.3384 | 1.33 | 1.98 M |
| FSLR | First Solar Inc | 180.43 | 24.04 B | 0.93 | 0.52 | 2.83 M |
| TROW | T Rowe Price Group | 21.2025 | 23.74 B | 0.392 | 1.88 | 3.61 M |
| FFIV | F5 Networks Inc | 26.30 | 23.56 B | 0.16 | 0.61 | 1.25 M |
| ULTA | Ulta Beauty Inc | 8.4158 | 22.16 B | 0.1483 | 1.79 | 127.5 K |
| WWD | Woodward Inc | 17.9419 | 21.17 B | 0.2838 | 1.61 | 479.61 K |
| MKSI | Mks Instruments Inc | 11.61 | 20.71 B | 0.1968 | 1.72 | 248.9 K |
| SBAC | SBA Communications | 20.8437 | 19.75 B | 0.1193 | 0.58 | 2.32 M |
| EVRG | Evergy Inc | 8.7822 | 19.25 B | 0.0506 | 0.58 | 854 K |
| EWBC | East West Bancorp | 6.0681 | 18.63 B | 0.2311 | 3.96 | 1.34 M |
| NWS | News Cp Cl B | 8.9725 | 18.19 B | 0.2721 | 3.13 | 7.53 M |
| ZBRA | Zebra Technologies | 19.53 | 18.08 B | 0.54 | 2.84 | 402.26 K |
| AKAM | Akamai Technologies | 20.74 | 18.04 B | 0.45 | 2.22 | 2.96 M |
| CHRW | C.H. Robinson Ww | 34.7637 | 17.45 B | 0.3831 | 1.11 | 1.63 M |
| NDSN | Nordson Corp | 14.9259 | 17.27 B | 0.2161 | 1.47 | 835.8 K |
| HST | Host Marriott Financial Trust | 4.6378 | 17.03 B | 0.3057 | 7.06 | 18.54 M |
| STRL | Sterling Constructio | 16.99 | 16.92 B | 0.21 | 1.25 | 364.08 K |
| PNFP | Pinnacle Finl Ptnrs | 15.2282 | 16.19 B | 0.2712 | 1.81 | 233.78 K |
| LAMR | Lamar Advertis A | 10.6013 | 15.75 B | 0.716 | 7.24 | 1.58 M |
| LECO | Lincoln Elec Hld | 15.2308 | 15.51 B | 0.1629 | 1.08 | 726 K |
| NBIX | Neurocrine Bioscienc | 3.04 | 15.33 B | 0.03 | 1 | 75.01 K |
| COO | Cooper Companies | 6.8381 | 15.06 B | 0.1241 | 1.85 | 2.7 M |
| LOGI | Logitech Int S.A. | 9.1421 | 14.97 B | 0.1594 | 1.77 | 1.24 M |
| IESC | Ies Holdings | 9.79 | 14.91 B | 0.10 | 1.03 | 12.34 K |
| TTMI | TTM Technologies | 7.24 | 14.63 B | 0.17 | 2.4 | 220.51 K |
| REG | Regency Centers Corp | 16.3753 | 14.37 B | 0.3728 | 2.33 | 2.11 M |
| AMKR | Amkor Technology | 3.394 | 14.35 B | 0.2975 | 9.61 | 3 M |
| APA | Apa Corp | 57.2093 | 14.01 B | 0.4584 | 0.81 | 3.6 M |
| CHKP | Check Point Software | 22.33 | 13.7 B | 0.38 | 1.73 | 1.73 M |
| TXRH | Texas Roadhouse Inc | 8.314 | 13.61 B | 0.4593 | 5.85 | 1.17 M |
| LULU | Lululemon Athletica | 6.235 | 13.58 B | 0.345 | 5.86 | 1.19 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5557 | 2.23 T | 0.1846 | 2.9 | 16.47 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 89600.00 | 1.1 T | 1000.00 | 1.13 | 1.03 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 58.39 | 1.09 T | 0.98 | 1.71 | 1.35 M |
| JPM | JP Morgan Chase & Company | 23.4836 | 965.21 B | 0.9845 | 4.38 | 68.77 M |
| MA | Mastercard Inc | 15.8894 | 496.73 B | 0.2374 | 1.52 | 26.91 M |
| ORCL | Oracle Corporation | 15.1068 | 449.99 B | 0.3192 | 2.16 | 26.24 M |
| BAC | Bank of America Corporation | 8.703 | 448.17 B | 0.2308 | 2.72 | 440.64 M |
| KO | Coca-Cola Company | 13.3113 | 376.13 B | 0.3766 | 2.91 | 34.59 M |
| GE | General Electric Company | 44.2556 | 374.19 B | 0.4412 | 1.01 | 18.83 M |
| UNH | Unitedhealth Group Inc | 21.6901 | 362.4 B | 0.1093 | 0.51 | 6.01 M |
| HSBC | HSBC Holdings Plc ADR | 17.6242 | 356.84 B | 0.283 | 1.63 | 3.48 M |
| MS | Morgan Stanley | 18.5292 | 343.29 B | 1.0251 | 5.86 | 31.55 M |
| MRK | Merck & Company | 13.8914 | 334.13 B | 0.2026 | 1.48 | 21.33 M |
| GS | Goldman Sachs Group | 99.6264 | 303.58 B | 3.2363 | 3.36 | 17.41 M |
| RY | Royal Bank of Canada | 18.8219 | 298.78 B | 0.5663 | 3.1 | 1.68 M |
| RTX | Raytheon Technologies | 22.0446 | 296.92 B | 0.3852 | 1.78 | 10.61 M |
| PM | Philip Morris International Inc | 19.174 | 294.44 B | 0.2938 | 1.56 | 9.42 M |
| NVS | Novartis Ag ADR | 19.2489 | 288.38 B | 0.1392 | 0.73 | 2.36 M |
| WFC | Wells Fargo & Company | 16.71 | 266.44 B | 0.9692 | 6.16 | 122.51 M |
| BML-PL | Bank of America Corporation | 3.6301 | 242.85 B | 0.0574 | 1.61 | 163.67 K |
| BAC-PL | Bank of America Corporation | 225.9022 | 242.53 B | 8.2716 | 3.8 | 59.31 K |
| SAP | SAP Ag ADR | 29.8543 | 241.55 B | 0.2135 | 0.72 | 2.61 M |
| C | Citigroup Inc | 26.0811 | 232.71 B | 1.0285 | 4.11 | 40.14 M |
| AXP | American Express Company | 19.312 | 232.07 B | 0.4922 | 2.62 | 19.87 M |
| BML-PJ | Bank of America Corporation | 3.7885 | 230.5 B | 0.0391 | 1.04 | 36 K |
| BAC-PE | Bank of America Corporation | 3.8307 | 229.93 B | 0.1047 | 2.81 | 435.72 K |
| BHP | BHP Billiton Ltd ADR | 18.1948 | 221.59 B | 0.2393 | 1.33 | 6.29 M |
| SAN | Banco Santander ADR | 3.4421 | 210.86 B | 0.0769 | 2.29 | 1.38 M |
| APH | Amphenol Corp | 3.4505 | 204.37 B | 0.0984 | 2.94 | 9.22 M |
| TD | Toronto Dominion Bank | 10.0676 | 203.38 B | 0.2207 | 2.24 | 3.85 M |
| BLK | Blackrock Inc | 90.9892 | 192.18 B | 1.2801 | 1.43 | 617 K |
| BA | Boeing Company | 33.2354 | 181.91 B | 0.3749 | 1.14 | 5.25 M |
| WELL | Welltower Inc | 16.0699 | 168.93 B | 0.3718 | 2.37 | 2.33 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8003 | 167.09 B | 0.029 | 0.77 | 385.85 K |
| DE | Deere & Company | 30.1226 | 165.3 B | 0.5191 | 1.75 | 5.48 M |
| CRM | Salesforce.com Inc | 9.7986 | 164.92 B | 0.1872 | 1.95 | 6.88 M |
| RIO | Rio Tinto Plc ADR | 12.6879 | 159.76 B | 0.6787 | 5.65 | 5.21 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.2778 | 158.1 B | 0.0571 | 1.35 | 603.97 K |
| SCCO | Southern Copper Corp | 9.3645 | 156.51 B | 0.1357 | 1.47 | 3.36 M |
| SONY | Sony Group Corp ADR | 4.3397 | 138.65 B | 0.0678 | 1.59 | 20.08 M |
| COF | Capital One Financial Corp | 19.0546 | 137.32 B | 0.4806 | 2.59 | 19.75 M |
| PLD | Prologis Inc | 10.1513 | 137.27 B | 0.5801 | 6.06 | 3.96 M |
| GLW | Corning Inc | 9.4454 | 136.56 B | 0.4159 | 4.61 | 13.17 M |
| UL | Unilever Plc ADR | 14.8711 | 136.53 B | 0.333 | 2.29 | 1.48 M |
| PH | Parker-Hannifin Corp | 32.4703 | 133.51 B | 0.1646 | 0.51 | 2.17 M |
| CB | Chubb Ltd | 26.8242 | 132.91 B | 1.0678 | 4.15 | 2.83 M |
| BMY | Bristol-Myers Squibb Company | 11.1389 | 132.06 B | 0.0599 | 0.54 | 14.7 M |
| SYK | Stryker Corp | 31.8765 | 130.83 B | 0.1786 | 0.56 | 2.11 M |
| BMO | Bank of Montreal | 17.2197 | 128.99 B | 0.3975 | 2.36 | 1.01 M |
| SPGI | S&P Global Inc | 22.8315 | 124.6 B | 0.4566 | 2.04 | 2.71 M |
| BTI | British American Tobacco Industries ADR | 9.9738 | 123.68 B | 0.0683 | 0.69 | 231.6 K |
| PGR | Progressive Corp | 9.3579 | 121.43 B | 0.4258 | 4.77 | 9.46 M |
| NEM | Newmont Mining Corp | 30.5798 | 120.32 B | 0.4972 | 1.65 | 6.42 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.0966 | 118.88 B | 0.1368 | 1.53 | 14.59 M |
| MDT | Medtronic Inc | 22.1371 | 113.59 B | 0.2241 | 1.02 | 4.96 M |
| ENB | Enbridge Inc | 6.9188 | 112.02 B | 0.103 | 1.51 | 1.14 M |
| CM | Canadian Imperial Bank of Commerce | 9.3774 | 111.73 B | 0.0975 | 1.05 | 2.18 M |
| BNS | Bank of Nova Scotia | 13.5755 | 110.51 B | 0.3628 | 2.75 | 944 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.6824 | 110.43 B | 0.2606 | 1.81 | 6.01 M |
| ACN | Accenture Plc | 20.8365 | 109.23 B | 0.1079 | 0.52 | 4.55 M |
| GD | General Dynamics Corp | 37.6711 | 106.32 B | 0.3643 | 0.98 | 3.11 M |
| IBN | Icici Bank Ltd ADR | 3.2935 | 105.73 B | 0.1921 | 6.19 | 17.8 M |
| TT | Trane Technologies Plc | 9.8046 | 105.6 B | 0.1394 | 1.44 | 6.19 M |
| PNC | PNC Bank | 27.0826 | 101.82 B | 0.5778 | 2.18 | 18.11 M |
| ING | ING Groep N.V. ADR | 5.3297 | 101.73 B | 0.0438 | 0.83 | 2.2 M |
| USB | U.S. Bancorp | 10.8039 | 101.54 B | 0.2664 | 2.53 | 39.79 M |
| PWR | Quanta Services | 21.5025 | 101.15 B | 0.2658 | 1.25 | 2.06 M |
| GSK | Glaxosmithkline Plc ADR | 13.871 | 101.04 B | 0.1984 | 1.45 | 3.99 M |
| VLO | Valero Energy Corp | 12.1542 | 100.29 B | 0.3598 | 3.05 | 8.73 M |
| CNQ | Canadian Natural Resources | 6.8062 | 98.13 B | 0.1695 | 2.55 | 10.71 M |
| BCS | Barclays Plc ADR | 9.185 | 94.65 B | 0.751 | 8.9 | 7.47 M |
| MMM | 3M Company | 29.1939 | 94.2 B | 0.5039 | 1.76 | 5.55 M |
| JCI | Johnson Controls Intl | 5.7048 | 91.74 B | 0.0976 | 1.74 | 4.11 M |
| EMR | Emerson Electric Company | 21.4675 | 91.6 B | 0.1898 | 0.89 | 3.6 M |
| AEM | Agnico-Eagle Mines Ltd | 41.0123 | 91.33 B | 0.8273 | 2.06 | 3.69 M |
| UPS | United Parcel Service | 29.6027 | 89.79 B | 0.17 | 0.58 | 4.39 M |
| WM | Waste Management | 17.4632 | 89.62 B | 0.2905 | 1.69 | 3.83 M |
| WMB | Williams Companies | 5.5651 | 89.34 B | 0.1908 | 3.55 | 8.63 M |
| ICE | Intercontinental Exchange | 17.1966 | 87.15 B | 0.7117 | 4.32 | 22.73 M |
| SPG | Simon Property Group | 22.9813 | 87 B | 0.9046 | 4.1 | 10.46 M |
| CMI | Cummins Inc | 20.2121 | 86.95 B | 0.3975 | 2.01 | 2.44 M |
| ELV | Elevance Health Inc | 37.2192 | 86.36 B | 0.278 | 0.75 | 2.98 M |
| MCO | Moody's Corp | 23.1866 | 84.59 B | 0.4246 | 1.87 | 2.86 M |
| RCL | Royal Caribbean Cruises Ltd | 11.8695 | 82.88 B | 0.7721 | 6.96 | 5.43 M |
| CP | Canadian Pacific Railway | 5.7886 | 82.56 B | 0.0499 | 0.87 | 4.72 M |
| EPD | Enterprise Products Partners LP | 4.1153 | 82.26 B | 0.0404 | 0.99 | 1.43 M |
| NOC | Northrop Grumman Corp | 30.8848 | 81.65 B | 0.2847 | 0.93 | 1.99 M |
| NGG | National Grid Transco Plc ADR | 15.2187 | 81.64 B | 0.325 | 2.18 | 243.66 K |
| AMT | American Tower Corp | 20.9068 | 81.17 B | 0.6006 | 2.96 | 5.19 M |
| FDX | Fedex Corp | 43.8177 | 80.28 B | 0.5743 | 1.33 | 2.72 M |
| ECL | Ecolab Inc | 30.3422 | 77.44 B | 0.3116 | 1.04 | 1.74 M |
| USB-PH | U.S. Bancorp | 8.3591 | 77.27 B | 0.3902 | 4.9 | 661.82 K |
| SLB | Schlumberger N.V. | 36.1724 | 77.26 B | 0.2616 | 0.73 | 9 M |
| SU | Suncor Energy Inc | 17.598 | 77.26 B | 0.5925 | 3.48 | 12.14 M |
| TRV | The Travelers Companies Inc | 26.885 | 77.17 B | 0.6864 | 2.62 | 6.62 M |
| MSI | Motorola Solutions | 18.2176 | 76.96 B | 0.3782 | 2.12 | 3.74 M |
| NWG | Natwest Group Plc ADR | 7.4668 | 76.89 B | 0.5058 | 7.27 | 872.37 K |
| BSX | Boston Scientific Corp | 8.82 | 74.91 B | 0.15 | 1.73 | 20.73 M |
| DLR | Digital Realty Trust | 17.7157 | 74.43 B | 0.3705 | 2.14 | 2.77 M |
| EOG | Eog Resources | 25.3151 | 74.17 B | 0.3689 | 1.48 | 4.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ | Invesque Inc CAD | 7.6587 | 5.4705 | 250 | 120 | |
| IVQ-U | Invesque Inc | 6.1456 | 4.3897 | 250 | 120 | |
| MSCL | Satellos Bioscience Inc | 64.80 | 21.60 | 50 | 194 | |
| GIL | Gildan Activewear Inc | 6.1618 | 1.1969 | 24.11 | 6.67 M | |
| LUG | Lundin Gold Inc | 6.8077 | 0.6808 | 11.11 | 3.38 K | |
| TECK-B | Teck Resources Limited | 10.893 | 0.7867 | 7.78 | 14.43 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.7757 | 0.4069 | 6.39 | 4.01 K | |
| MRC | Morguard Corp | 22.419 | 1.3029 | 6.17 | 776 | |
| ONEX | Onex Corp | 20.5547 | 1.1767 | 6.07 | 908.84 K | |
| AAV | Advantage Oil & Gas Ltd | 3.87 | 0.22 | 6.03 | 425.62 K | |
| CTC-A | Canadian Tire Corporation Limited | 30.816 | 1.7454 | 6 | 336.4 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 15.8302 | 0.8374 | 5.59 | 115.82 K | |
| PSI | Pason Systems Inc | 5.0577 | 0.2636 | 5.5 | 47.09 K | |
| BBD-B | Bombardier Inc Series B | 84.277 | 4.3781 | 5.48 | 563.91 K | |
| RFA | RFA Financial Inc. | 15.4812 | 0.7327 | 4.97 | 33.65 K | |
| FM | First Quantum Minerals Ltd | 8.8136 | 0.4108 | 4.89 | 4.46 M | |
| CTC | Canadian Tire Corp Ltd | 47.9666 | 2.2138 | 4.84 | 1.04 K | |
| FRU | Freehold Royalties Ltd | 3.5356 | 0.1598 | 4.73 | 150.81 K | |
| TAL | Petrotal Corp | 80.2891 | 3.5843 | 4.67 | 1.75 K | |
| VET | Vermilion Energy Inc | 12.9003 | 0.5724 | 4.64 | 163.4 K | |
| BN | Brookfield Corporation | 3.5733 | 0.1577 | 4.62 | 4.91 M | |
| IAG | IA Financial Corp Inc | 14.5269 | 0.6344 | 4.57 | 105.3 K | |
| TCL-A | Transcontinental Inc | 3.1329 | 0.1337 | 4.46 | 156.89 K | |
| FTT | Finning Intl | 8.858 | 0.3769 | 4.44 | 441.77 K | |
| MTL | Mullen Group Ltd | 6.0023 | 0.2511 | 4.37 | 291.7 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.7551 | 0.1446 | 4 | 32.41 K | |
| EDV | Endeavour Mining Corp | 14.0315 | 0.4924 | 3.64 | 11.96 K | |
| L | Loblaw CO | 5.0157 | 0.1662 | 3.43 | 1.54 M | |
| WN | George Weston Limited | 15.6893 | 0.515 | 3.39 | 440.72 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.2279 | 0.2042 | 3.39 | 6.08 K | |
| FNV | Franco-Nevada Corp | 22.8429 | 0.7445 | 3.37 | 468 K | |
| MX | Methanex Corp | 9.8448 | 0.3149 | 3.3 | 672.53 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.3677 | 0.193 | 3.13 | 1.1 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.2106 | 0.0969 | 3.11 | 83.55 K | |
| TCW | Trican Well | 5.3932 | 0.1618 | 3.09 | 434.58 K | |
| CLS | Celestica Inc Sv | 6.85 | 0.20 | 3.01 | 2.18 M | |
| SLF | Sun Life Financial Inc | 12.9967 | 0.3708 | 2.94 | 1.82 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.9782 | 0.17 | 2.93 | 295.47 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.1572 | 0.0893 | 2.91 | 900 | |
| BBD-A | Bombardier Inc | 97.25 | 2.75 | 2.91 | 130.77 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 3.9964 | 0.1098 | 2.83 | 21.32 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.4384 | 0.2043 | 2.82 | 3.2 K | |
| SU | Suncor Energy Inc | 20.5216 | 0.5569 | 2.79 | 4.65 M | |
| TIH | Toromont Ind | 9.8344 | 0.2643 | 2.76 | 109.6 K | |
| RY | Royal Bank of Canada | 22.0216 | 0.5668 | 2.64 | 5.51 M | |
| KBL | Kbro Linen Inc | 5.8339 | 0.1497 | 2.63 | 32 K | |
| CCL-B | CCL Industries Inc | 3.5242 | 0.0903 | 2.63 | 279.66 K | |
| HR-UN | H&R Real Estate Investment Trust | 4.4121 | 0.1111 | 2.58 | 431.8 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.0542 | 0.1008 | 2.55 | 3.25 K | |
| TECK-A | Teck Resources Limited | 13.8848 | 0.3394 | 2.51 | 17.35 K | |
| BBD-PD | Bombardier Inc Pref D | 4.4328 | 0.1065 | 2.46 | 385 | |
| CNQ | Canadian Natural Resources Ltd. | 8.2981 | 0.199 | 2.46 | 8.58 M | |
| PD | Precision Drilling Corp | 119.60 | 2.80 | 2.4 | 3.16 M | |
| MEQ | Mainstreet Eq J | 7.6718 | 0.1796 | 2.4 | 9.4 K | |
| MTY | Mty Food Group Inc | 6.9559 | 0.1521 | 2.24 | 10.48 K | |
| ESM | Euro Sun Mining Inc | 4.1777 | 0.0908 | 2.22 | 1.1 K | |
| ESI | Ensign Energy Services Inc | 3.7591 | 0.0783 | 2.13 | 490.04 K | |
| BCE-PY | BCE Inc Pref Y | 6.1781 | 0.1279 | 2.11 | 3.2 K | |
| LGD | Liberty Gold Corp | 13.96 | 0.28 | 2.05 | 102.4 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.2245 | 0.0829 | 2 | 26.5 K | |
| T | Telus Corp | 3.3727 | 0.0654 | 1.98 | 2.65 M | |
| CCO | Cameco Corp | 23.6879 | 0.4565 | 1.97 | 1.72 M | |
| SAP | Saputo Inc | 7.7201 | 0.1478 | 1.95 | 372 K | |
| CFW | Calfrac Well Services Ltd | 273.25 | 5.00 | 1.86 | 2.46 K | |
| CHR | Chorus Aviation Inc | 15.7267 | 0.2829 | 1.83 | 118.36 K | |
| BB | Blackberry Ltd | 83.02 | 1.47 | 1.8 | 1.59 M | |
| X | TMX Group Ltd | 3.7853 | 0.0668 | 1.8 | 2.16 M | |
| SJ | Stella Jones Inc | 4.6032 | 0.0808 | 1.79 | 106.8 K | |
| PWF-PE | Power Financial Corp Pref E | 8.0724 | 0.1362 | 1.72 | 2.25 K | |
| ALA | AltaGas Ltd | 6.3414 | 0.106 | 1.7 | 208.38 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 7.7708 | 0.1286 | 1.68 | 20.2 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.558 | 0.1248 | 1.68 | 11.5 K | |
| WSP | WSP Global Inc | 14.6406 | 0.2354 | 1.63 | 31.15 K | |
| AGF-B | AGF Management Limited | 4.3615 | 0.0698 | 1.63 | 507.27 K | |
| NA | National Bank of Canada | 11.5632 | 0.1792 | 1.57 | 1.32 M | |
| WPK | Winpak Ltd | 4.8021 | 0.0739 | 1.56 | 6.5 K | |
| EIF | Exchange Income Corp | 3.0867 | 0.0475 | 1.56 | 5.3 K | |
| ARX | Arc Resources Ltd | 7.6555 | 0.1178 | 1.56 | 831.1 K | |
| BNS | Bank of Nova Scotia | 15.8589 | 0.2419 | 1.55 | 2.98 M | |
| TD | Toronto-Dominion Bank | 12.3348 | 0.1848 | 1.52 | 6.01 M | |
| GBT | Bmtc Group Inc | 7.1797 | 0.1064 | 1.5 | 2.3 K | |
| RCI-B | Rogers Communications Inc | 15.9644 | 0.2358 | 1.5 | 1.18 M | |
| BCE-PH | Bce Inc Pref H | 5.8367 | 0.0852 | 1.48 | 61.7 K | |
| BCE-PS | Bce Inc Pref S | 5.8337 | 0.0851 | 1.48 | 34.5 K | |
| AEM | Agnico Eagle Mines Ltd | 47.2972 | 0.6881 | 1.48 | 729.2 K | |
| WJX | Wajax Corp | 4.7014 | 0.0676 | 1.46 | 22.99 K | |
| MFC | Manulife Fin | 10.6804 | 0.1484 | 1.41 | 9.35 M | |
| OTEX | Open Text Corp | 6.9162 | 0.0959 | 1.41 | 1.72 M | |
| BCE-PR | BCE Inc Pref R | 6.4264 | 0.0877 | 1.38 | 2 K | |
| MRE | Martinrea International Inc | 3.6752 | 0.049 | 1.35 | 13.46 K | |
| TRP | TC Energy Corp | 12.3716 | 0.1646 | 1.35 | 1.81 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.0117 | 0.0896 | 1.29 | 5.63 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.5981 | 0.095 | 1.27 | 4 K | |
| BMO | Bank of Montreal | 19.4123 | 0.2408 | 1.26 | 2.39 M | |
| PHX | Phx Energy Services Corp | 3.1629 | 0.039 | 1.25 | 11.99 K | |
| PPL | Pembina Pipeline Corp | 4.4908 | 0.0549 | 1.24 | 499.89 K | |
| WPRT | Westport Fuel Systems Inc | 60.50 | 0.70 | 1.17 | 6.71 K | |
| SSRM | Ssr Mining Inc | 22.4584 | 0.2586 | 1.16 | 87.5 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.3187 | 0.1491 | 1.13 | 130.5 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.7313 | 0.0748 | 1.12 | 3.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 36.22 | 101.93 B | 0.22 | 0.61 | 19.86 K |
| MBGAF | Mercedes-Benz Group AG | 23.0767 | 50.19 B | 0.2413 | 1.06 | 627.6 K |
| LNWO | Light & Wonder, Inc. | 17.30 | 7.19 B | 0.22 | 1.29 | 975 K |
| GAMI | GAMCO Investors Inc | 19.4915 | 543.78 M | 1.1294 | 6.15 | 163.42 K |
| NTPIF | Nam Tai Property Inc. | 4.07 | 265.68 M | 0.20 | 5.17 | 207 K |
| ELCO | Elcom International Inc | 30.25 | 16.57 M | 8.25 | 37.5 | 31 |
| CELV | Preferred Commerce Inc | 47.00 | 8.15 M | 2.35 | 5.26 | 40 |
| ERHE | ERHC Energy Inc | 44.00 | 863.83 K | 1.50 | 3.53 | 135.87 K |
| NEOM | NeoMedia Technologies Inc | 33.00 | 508.84 K | 2.85 | 9.45 | 6.17 K |
| GRLF | Green Leaf Innovations Inc | 4.75 | 93.34 K | 0.50 | 11.76 | 2.2 M |
| XDSL | mPhase Technologies Inc | 127.50 | 16.8 K | 20.00 | 18.6 | 1.11 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.18 | 14.07 K | 0.14 | 3.47 | 323.39 K |
| CDVIQ | Cal Dive International Inc | 8.89 | 9.86 K | 0.20 | 2.3 | 258.48 K |
| ESNC | EnSync Inc | 5.75 | 6.81 K | 0.50 | 9.52 | 1.34 K |
| STTO | SITO Mobile Ltd. | 14.20 | 5.13 K | 0.70 | 5.19 | 250 |
| CBKCQ | Christopher & Banks Corporation | 4.4051 | 3.86 K | 0.1806 | 4.28 | 299.04 K |
| ZVOI | Zovio Inc | 10.42 | 3.42 K | 0.20 | 1.96 | 233.49 K |
| RITT | RiT Technologies Ltd | 3.44 | 1.55 K | 0.56 | 19.44 | 105 |
| SIMPQ | Simply Inc | 72.50 | 1.55 K | 7.50 | 11.54 | 311 |
| TXIC | Tongxin International Ltd | 3.12 | 1.45 K | 0.12 | 4 | 1.58 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.5117 | 785 | 0.1601 | 1.55 | 9.87 K |
| SPDC | Speed Commerce Inc | 11.8384 | 603 | 0.4784 | 4.21 | 23.12 K |
| PRXIQ | Premier Exhibitions Inc | 8.10 | 491 | 0.30 | 3.85 | 5.62 K |
| CALIQ | China Auto Logistics Inc. | 23.40 | 484 | 2.40 | 11.43 | 2.48 K |
| SYNE | Synthesis Energy Systems Inc | 44.16 | 157 | 2.56 | 6.15 | 1.45 K |
| FRTD | Fortitude Group Inc | 378.6364 | 267.2728 | 240 | 13.32 M | |
| PTRC | Petro River Oil Corp | 80.00 | 18.00 | 29.03 | 18 | |
| BAJFF | Camrova Resources Inc | 10.34 | 1.268 | 13.98 | 1.29 K | |
| ACUS | Acusphere Inc | 4.00 | 0.30 | 8.11 | 100.33 K | |
| ESINQ | ITT Educational Services Inc | 101.58 | 2.43 | 2.45 | 1.27 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JEC | Jura Energy Corporation | 3.50 | 2.50 | 250 | 306.14 K | |
| MANU | Manhattan Uranium Discovery Corp. | 30.00 | 10.00 | 50 | 401 | |
| RAGE | Renegade Gold Inc. | 72.00 | 24.00 | 50 | 37 | |
| BRON | Bronco Resources Corp. | 12.00 | 4.00 | 50 | 2 | |
| CPAU | CopAur Minerals Inc | 30.00 | 9.00 | 42.86 | 35 | |
| GGA | Goldgroup Mining Inc. | 7.125 | 1.995 | 38.89 | 3.21 K | |
| GORO | Goldgroup Mining Inc. | 28.50 | 7.98 | 38.89 | 804 | |
| KCC | Kincora Copper Limited | 18.00 | 4.50 | 33.33 | 2.52 M | |
| DCOP | District Copper Corp | 4.00 | 1.00 | 33.33 | 2.42 K | |
| CUCU | Global Copper Corp. | 3.75 | 0.75 | 25 | 1.33 K | |
| ORS | Orestone Mining Corp | 14.40 | 2.40 | 20 | 167 | |
| ENA | Enablence Technologies Inc | 1224.00 | 168.00 | 15.91 | 375 | |
| AEMC | Alaska Energy Metals Corporation | 15.00 | 2.00 | 15.38 | 451 | |
| ROAR | Lion Rock Resources Inc. | 8.00 | 1.00 | 14.29 | 220 | |
| GR | Great Atlantic Resources Corp | 50.00 | 6.00 | 13.64 | 173 | |
| STMP | Stamper Oil & Gas Corp | 392.6593 | 43.6288 | 12.5 | 3 | |
| DIG-H | District Mines Ltd | 21.60 | 2.40 | 12.5 | 12 | |
| BKM | Pacific Booker Minerals Inc | 5.79 | 0.59 | 11.35 | 500 | |
| LORD | St. James Gold Corp | 15.00 | 1.50 | 11.11 | 1.11 K | |
| JSPX | JasperX Technologies Inc. | 200.00 | 20.00 | 11.11 | 154 | |
| NBY | Niobay Metals Inc | 3.95 | 0.35 | 9.72 | 259.05 K | |
| MRZL | Mont Royal Resources Limited. | 6.2937 | 0.4662 | 8 | 20.46 K | |
| KIP | Kiplin Metals Inc | 364.50 | 24.30 | 7.14 | 112 K | |
| SC-H | Serrano Resources Ltd | 14.50 | 0.75 | 5.45 | 600 | |
| EGT | Eguana Technologies Inc | 20.00 | 1.00 | 5.26 | 3.17 K | |
| SLG | PetroTal Corp | 14.8782 | 0.6642 | 4.67 | 174.6 K | |
| FMM | Full Metal Minerals Ltd | 4.5812 | 0.1992 | 4.55 | 7.18 K | |
| WINS | Winshear Gold Corp | 16.6502 | 0.37 | 2.27 | 1.22 K | |
| GBU | Gabriel Resources Ltd | 24.40 | 0.50 | 2.09 | 268.03 K | |
| SGQ | SouthGobi Resources Ltd | 11.30 | 0.20 | 1.8 | 100 | |
| KTN | Kootenay Silver Inc | 5.70 | 0.10 | 1.79 | 1.48 K | |
| TIG | Triumph Gold Corp | 58.00 | 1.00 | 1.75 | 743 |