Gainer Volumes for 20 May 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 20 May 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 27.2877 | 67.11 B | 0.8731 | 3.31 | 613.5 K |
| GSAT | Globalstar | 13.65 | 10.7 B | 1.20 | 9.64 | 47.34 K |
| UUUU | Energy Fuels Inc | 19.50 | 3.64 B | 1.00 | 5.41 | 220 |
| NG | Novagold Resources Inc | 3.6705 | 3.4 B | 0.1808 | 5.18 | 2.36 M |
| NOG | Northern Oil and Gas | 52.2115 | 2.66 B | 1.6999 | 3.37 | 25.08 K |
| USAS | Americas Silver Corp | 10.20 | 1.7 B | 0.30 | 3.03 | 33 |
| NAK | Northern Dynasty Minerals | 7.70 | 919.24 M | 0.45 | 6.21 | 1.17 M |
| REPX | Riley Exploration Permian Inc | 52.488 | 769.99 M | 4.6864 | 9.8 | 4.16 K |
| OBE | Obsidian Energy Ltd | 54.087 | 697.15 M | 1.0385 | 1.96 | 394.09 K |
| BHB | Bar Harbor Bankshares | 6.5961 | 681.21 M | 0.1357 | 2.1 | 17.32 K |
| GTE | Gran Tierra Energy Inc | 26.80 | 336.11 M | 0.80 | 3.08 | 271.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.174 | 303.88 M | 0.0319 | 0.62 | 15.1 K |
| GENC | Gencor Industries IN | 5.1133 | 263.84 M | 0.1066 | 2.13 | 2.25 K |
| GORO | Gold Resource Corp | 3.127 | 211.07 M | 0.1532 | 5.15 | 69.73 K |
| ESP | Espey Mfg. & Electronics | 7.2366 | 189.54 M | 0.057 | 0.79 | 1.4 K |
| PLG | Platinum Group Metals Ltd | 150.00 | 184.26 M | 6.01 | 4.17 | 993 |
| ARMP | Armata Pharmaceuticals Inc | 1540.00 | 176.95 M | 70.00 | 4.76 | 7 |
| BCV | Bancroft Convertible Fund | 4.236 | 143.84 M | 0.0458 | 1.09 | 4 K |
| SIF | Sifco Industries | 8.7479 | 121.62 M | 0.331 | 3.93 | 3.7 K |
| IOR | Income Opportunity Realty Trust | 6.57 | 84.37 M | 0.32 | 5.12 | 100 |
| WWR | Westwater Resources | 7080.00 | 74.09 M | 420.00 | 6.31 | 190 |
| DXR | Daxor Corp | 9.132 | 60.72 M | 0.1504 | 1.67 | 909 |
| DIT | Amcon Distributing Company | 26.7124 | 60.34 M | 0.2019 | 0.76 | 3.2 K |
| CPHI | China Pharma Holdings | 152.00 | 44.17 M | 5.00 | 3.4 | 330 |
| CKX | Ckx Lands | 12.9076 | 21.78 M | 0.8526 | 7.07 | 3.85 K |
| MXC | Mexco Energy Corp | 14.522 | 19.32 M | 0.5669 | 4.06 | 29.1 K |
| BRN | Barnwell Industries | 4.3186 | 13.82 M | 0.0389 | 0.91 | 3.1 K |
| TOVX | Theriva Biologics Inc | 3587.50 | 10.6 M | 87.50 | 2.5 | 4 |
| UUU | Universal Security Instruments | 4.2522 | 10.34 M | 0.0842 | 2.02 | 11.8 K |
| CVR | Chicago Rivet & Machine Company | 7.1372 | 9.98 M | 0.4532 | 6.78 | 1 K |
| DSS | Document Security Systems | 4653.1372 | 5.57 M | 166.1855 | 3.7 | 18 |
| AUMN | Golden Minerals Company | 43.75 | 5.11 M | 12.50 | 40 | 680 |
| GBR | New Concept Energy Inc | 5.19 | 3.73 M | 0.06 | 1.17 | 6.5 K |
| ITP | IT Tech Packaging Inc | 16.3326 | 2.88 M | 1.5555 | 10.53 | 4.5 K |
| IPB | Merrill Lynch & Company | 5.8457 | 0.218 | 3.87 | 200 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.25 | 801.99 K | 0.25 | 2.5 | 2.72 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 4.50 | 788.5 B | 0.11 | 2.51 | 25.21 M |
| COST | Costco Wholesale | 34.3391 | 426.56 B | 1.1052 | 3.33 | 9.62 M |
| TXN | Texas Instruments | 11.8682 | 249.71 B | 0.2064 | 1.77 | 21.07 M |
| AZN | Astrazeneca Plc ADR | 19.9762 | 243.86 B | 0.3984 | 2.03 | 1.25 M |
| AMGN | Amgen Inc | 34.2198 | 226.05 B | 0.4397 | 1.3 | 7.6 M |
| VZ | Verizon Communications Inc | 11.5593 | 200.34 B | 0.0697 | 0.61 | 19.53 M |
| PEP | Pepsico Inc | 31.2486 | 192.09 B | 0.2701 | 0.87 | 8.54 M |
| ADI | Analog Devices | 16.0396 | 181.07 B | 2.1701 | 15.65 | 27.69 M |
| QCOM | Qualcomm Inc | 27.9387 | 173.03 B | 0.1509 | 0.54 | 14.1 M |
| SBUX | Starbucks Corporation | 5.4185 | 123.75 B | 0.052 | 0.97 | 34.05 M |
| EQIX | Equinix Inc | 51.7981 | 105.95 B | 0.7983 | 1.57 | 1.35 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.1025 | 104.9 B | 0.3447 | 2.19 | 1.45 M |
| SNPS | Synopsys Inc | 21.62 | 78.84 B | 0.25 | 1.17 | 1.51 M |
| WBD | Discovery Inc Series A | 21.82 | 69.57 B | 1.24 | 6.03 | 3.87 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.52 | 62.94 B | 0.1593 | 0.87 | 4.45 M |
| TTWO | Take-Two Interactive Software | 9.35 | 45.23 B | 0.26 | 2.86 | 1.39 M |
| MCHP | Microchip Technology | 6.7021 | 42.19 B | 0.1082 | 1.64 | 10.89 M |
| EXPE | Expedia Group Inc | 20.152 | 39.4 B | 0.2904 | 1.46 | 2.3 M |
| STLD | Steel Dynamics Inc | 9.6181 | 37.34 B | 0.246 | 2.62 | 7.28 M |
| MSTR | Strategy | 4.686 | 37.31 B | 0.076 | 1.65 | 1.47 M |
| ESLT | Elbit Systems Ltd | 44.3687 | 36.53 B | 2.2795 | 5.42 | 26.6 K |
| WTW | Weight Watchers International, Inc | 48.5249 | 31.54 B | 0.5057 | 1.05 | 443.9 K |
| BIIB | Biogen Inc | 51.64 | 31.12 B | 0.81 | 1.59 | 3.03 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.4229 | 30.73 B | 0.2169 | 2.36 | 1.44 M |
| ALNY | Alnylam Pharmaceuticals | 20.61 | 30.39 B | 0.12 | 0.59 | 488 K |
| FISV | Fiserv Inc | 9.8971 | 29.6 B | 0.0838 | 0.85 | 10.81 M |
| TSEM | Tower Semiconductor | 4.35 | 28.59 B | 0.30 | 7.41 | 6.66 K |
| TCOM | Trip.com Group Ltd ADR | 9.3943 | 28.35 B | 0.199 | 2.16 | 9.42 M |
| INSM | Insmed Inc | 17.10 | 27.59 B | 0.70 | 4.27 | 1.58 M |
| EXPD | Expeditors Intl | 26.9362 | 24.31 B | 0.1933 | 0.72 | 2.54 M |
| FSLR | First Solar Inc | 202.40 | 24.04 B | 12.70 | 6.69 | 6.07 M |
| FFIV | F5 Networks Inc | 29.83 | 23.56 B | 1.70 | 6.04 | 3.67 M |
| ULTA | Ulta Beauty Inc | 8.9202 | 22.16 B | 0.1187 | 1.35 | 131.6 K |
| UTHR | United Therapeutic | 33.23 | 21.5 B | 0.975 | 3.02 | 1.48 M |
| PAAS | Pan Amer Silver Corp | 16.1332 | 19.93 B | 0.9608 | 6.33 | 1.94 M |
| RGLD | Royal Gold Inc | 35.1347 | 19.15 B | 1.7333 | 5.19 | 1.42 M |
| ZBRA | Zebra Technologies | 21.23 | 18.08 B | 0.62 | 3.01 | 771.19 K |
| PTC | Ptc Inc | 11.51 | 16.7 B | 0.14 | 1.23 | 2.2 M |
| PAA | Plains All American Pipeline LP | 6.7011 | 16.54 B | 0.1406 | 2.14 | 1.38 M |
| IESC | Ies Holdings | 9.78 | 14.91 B | 0.08 | 0.82 | 25.16 K |
| REG | Regency Centers Corp | 17.1327 | 14.37 B | 0.3059 | 1.82 | 2.61 M |
| AMKR | Amkor Technology | 3.9055 | 14.35 B | 0.1023 | 2.69 | 5.56 M |
| APA | Apa Corp | 58.7882 | 14.01 B | 1.0623 | 1.84 | 4.66 M |
| CHKP | Check Point Software | 23.93 | 13.7 B | 0.28 | 1.18 | 3.2 M |
| TXRH | Texas Roadhouse Inc | 9.0741 | 13.61 B | 0.3642 | 4.18 | 1.21 M |
| CSGP | Costar Group Inc | 3.676 | 13.39 B | 0.023 | 0.63 | 1.82 M |
| BMRN | Biomarin Pharmaceuticals | 14.76 | 13.27 B | 0.20 | 1.37 | 2.2 M |
| COKE | Coca Cola Bot Cons | 4.1193 | 12.66 B | 0.0304 | 0.74 | 290.49 K |
| SMTC | Semtech Corp | 15.44 | 12.44 B | 0.23 | 1.51 | 1.33 M |
| ARWR | Arrowhead Pharma | 6.10 | 12.09 B | 0.10 | 1.67 | 16.24 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.7553 | 11.93 B | 0.0988 | 2.7 | 7.4 K |
| LFUS | Littelfuse Inc | 13.8442 | 11.43 B | 0.332 | 2.46 | 145.47 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 5.381 | 11.16 B | 0.0444 | 0.83 | 12.42 M |
| SANM | Sanmina Corp | 3.72 | 11.07 B | 0.12 | 3.33 | 437.27 K |
| VICR | Vicor Cp | 5.8333 | 10.45 B | 0.1355 | 2.38 | 62.55 K |
| PODD | Insulet Corp | 7.60 | 10.16 B | 0.28 | 3.83 | 183.66 K |
| CYTK | Cytokinetics | 11.28 | 9.97 B | 0.30 | 2.73 | 35.16 K |
| QRVO | Qorvo Inc | 9.44 | 8.68 B | 0.24 | 2.61 | 783.26 K |
| MTCH | Match Group Inc | 4.1075 | 8.56 B | 0.066 | 1.63 | 6.43 M |
| AVT | Avnet Inc | 17.0769 | 7.87 B | 0.0918 | 0.54 | 1.22 M |
| MORN | Morningstar Inc | 35.4758 | 7.76 B | 0.6026 | 1.73 | 271.1 K |
| POWL | Powell Inds Inc | 26.8123 | 7.43 B | 0.8708 | 3.36 | 98.35 K |
| AAON | Aaon Inc | 3.5579 | 7.18 B | 0.0272 | 0.77 | 881.61 K |
| SSRM | Ssr Mining Inc | 20.9527 | 6.49 B | 1.0858 | 5.47 | 1.34 M |
| AUB | Atlantic Union Bancshares Corp | 10.0959 | 6.11 B | 0.1167 | 1.17 | 40.04 K |
| ABCB | Ameris Bancorp | 5.464 | 6 B | 0.0334 | 0.62 | 42.46 K |
| DOX | Amdocs Ltd Ord | 16.9319 | 5.89 B | 0.0859 | 0.51 | 1.44 M |
| MKTX | Marketaxess Holdings | 8.7353 | 5.72 B | 0.0563 | 0.65 | 117.32 K |
| BCPC | Balchem Cp | 14.8862 | 5.65 B | 0.2809 | 1.92 | 132.83 K |
| PSMT | Pricesmart Inc | 13.1594 | 5.55 B | 0.1139 | 0.87 | 110.26 K |
| PEGA | Pegasystems Inc | 5.9506 | 5.51 B | 0.1282 | 2.2 | 1.68 M |
| ACIW | Aci Worldwide Inc | 4.9467 | 5.42 B | 0.09 | 1.85 | 1.05 M |
| CIGI | Colliers Intl Grp IN | 7.0406 | 5.41 B | 0.0619 | 0.89 | 40.98 K |
| IEP | Icahn Enterprises | 5.1493 | 5.33 B | 0.0964 | 1.91 | 48.33 K |
| GLNG | Golar Lng Ltd | 4.5474 | 5.21 B | 0.2727 | 6.38 | 457.1 K |
| MYRG | MYR Group Inc | 18.82 | 5.1 B | 1.23 | 6.99 | 367.2 K |
| KLIC | Kulicke and Soffa | 4.1652 | 5.01 B | 0.1478 | 3.68 | 863.7 K |
| CAR | Avis Budget Group | 4.038 | 4.84 B | 0.2946 | 7.87 | 3.76 M |
| SLMBP | SLM Cp Srs B Pfd | 7.4945 | 4.83 B | 0.0597 | 0.8 | 1.62 K |
| CENX | Century Aluminum C | 6.60 | 4.59 B | 0.10 | 1.54 | 6.66 M |
| ITRI | Itron Inc | 58.33 | 4.5 B | 1.91 | 3.39 | 1.89 M |
| DIOD | Diodes Inc | 15.14 | 4.48 B | 0.28 | 1.88 | 636.6 K |
| SLGN | Silgan Holdings | 10.0552 | 4.46 B | 0.1005 | 1.01 | 2.24 M |
| MEOH | Methanex Cp | 7.9615 | 4.19 B | 0.2052 | 2.65 | 559.3 K |
| PTEN | Patterson-Uti Energy | 9.9496 | 4.16 B | 0.1861 | 1.91 | 6.64 M |
| VEON | Veon Ltd ADR | 162.101 | 3.95 B | 10.038 | 6.6 | 302.22 K |
| DORM | Dorman Products Inc | 5.731 | 3.95 B | 0.177 | 3.19 | 88.31 K |
| CALM | Cal-Maine Foods IN | 6.8833 | 3.86 B | 0.0466 | 0.68 | 1 M |
| LOPE | Grand Canyon Educati | 14.14 | 3.69 B | 0.09 | 0.64 | 249.93 K |
| IPGP | Ipg Photonics Corp | 10.1658 | 3.56 B | 0.2078 | 2.09 | 321.09 K |
| POWI | Power Integratn | 8.9273 | 3.48 B | 0.0691 | 0.78 | 337.8 K |
| USLM | U S Lime & Mineral | 6.1449 | 3.37 B | 0.0757 | 1.25 | 40.5 K |
| CLDX | Celldex Therapeutics | 126.30 | 3.35 B | 10.35 | 8.93 | 9.85 K |
| ARCB | Arcbest Corp | 24.1647 | 3.28 B | 0.1221 | 0.51 | 1.35 M |
| VECO | Veeco Instrument | 9.76 | 3.27 B | 0.25 | 2.63 | 477.28 K |
| PLUG | Plug Power Inc | 9.50 | 3.21 B | 0.40 | 4.4 | 25.04 K |
| SBLK | Star Bulk Carriers | 150.5042 | 3.21 B | 19.8779 | 15.22 | 30.77 K |
| ARLP | Alliance Resource Pt | 4.5196 | 3.2 B | 0.075 | 1.69 | 165.55 K |
| ADEA | Adeia Inc | 3.3767 | 3.16 B | 0.2032 | 6.4 | 3.57 M |
| GRBK | Green Brick Partners | 11.0345 | 3.04 B | 0.9752 | 9.69 | 13.77 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 92998.00 | 1.1 T | 898.00 | 0.98 | 634 |
| LLY | Eli Lilly and Company | 22.0956 | 1.08 T | 0.1273 | 0.58 | 4.78 M |
| MA | Mastercard Inc | 15.5484 | 496.73 B | 0.2658 | 1.74 | 58.53 M |
| BAC | Bank of America Corporation | 8.8415 | 448.17 B | 0.1847 | 2.13 | 1.2 B |
| KO | Coca-Cola Company | 13.9338 | 376.13 B | 0.1067 | 0.77 | 33.38 M |
| GE | General Electric Company | 46.7331 | 374.19 B | 0.2376 | 0.51 | 23.69 M |
| UNH | Unitedhealth Group Inc | 21.6745 | 362.4 B | 0.2497 | 1.17 | 9.4 M |
| PG | Procter & Gamble Company | 34.9508 | 335.32 B | 0.6923 | 2.02 | 15.96 M |
| MRK | Merck & Company | 13.9127 | 334.13 B | 0.1706 | 1.24 | 16.23 M |
| RY | Royal Bank of Canada | 19.8765 | 298.78 B | 0.40 | 2.05 | 1.92 M |
| PM | Philip Morris International Inc | 19.5221 | 294.44 B | 0.4385 | 2.3 | 7.58 M |
| NVS | Novartis Ag ADR | 19.316 | 288.38 B | 0.1631 | 0.85 | 1.31 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5921 | 260.5 B | 0.0445 | 1.25 | 1.39 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.37 | 248.51 B | 1.11 | 2.21 | 2.82 M |
| BHP | BHP Billiton Ltd ADR | 19.3367 | 221.59 B | 0.1087 | 0.57 | 6.82 M |
| TD | Toronto Dominion Bank | 10.7323 | 203.38 B | 0.184 | 1.74 | 4.04 M |
| TTE | Totalenergies Se ADR | 13.158 | 193.15 B | 0.1576 | 1.21 | 2.33 M |
| MCD | McDonald's Corporation | 35.2235 | 190.75 B | 1.4904 | 4.42 | 15.25 M |
| UNP | Union Pacific Corp | 16.8572 | 176.91 B | 0.1147 | 0.69 | 9.63 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8488 | 167.09 B | 0.0775 | 2.05 | 205.55 K |
| DE | Deere & Company | 31.9611 | 165.3 B | 0.3677 | 1.16 | 10.62 M |
| RIO | Rio Tinto Plc ADR | 13.9356 | 159.76 B | 0.5363 | 4 | 4.84 M |
| SCCO | Southern Copper Corp | 10.1683 | 156.51 B | 0.2663 | 2.69 | 5.94 M |
| COP | ConocoPhillips | 19.5369 | 149.59 B | 0.1226 | 0.63 | 15.02 M |
| DHR | Danaher Corp | 12.0751 | 143.33 B | 0.082 | 0.68 | 7.8 M |
| LMT | Lockheed Martin Corp | 48.8147 | 138.02 B | 1.1481 | 2.41 | 3.29 M |
| GLW | Corning Inc | 9.7607 | 136.56 B | 0.2146 | 2.25 | 22.09 M |
| UL | Unilever Plc ADR | 15.30 | 136.53 B | 0.2495 | 1.66 | 1.61 M |
| BMY | Bristol-Myers Squibb Company | 11.1824 | 132.06 B | 0.098 | 0.88 | 8.93 M |
| SYK | Stryker Corp | 32.2501 | 130.83 B | 0.333 | 1.04 | 2.07 M |
| BMO | Bank of Montreal | 18.1055 | 128.99 B | 0.4501 | 2.55 | 1.25 M |
| BTI | British American Tobacco Industries ADR | 9.9625 | 123.68 B | 0.1708 | 1.74 | 831.4 K |
| NEM | Newmont Mining Corp | 31.8962 | 120.32 B | 1.3864 | 4.54 | 7.32 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.8234 | 118.88 B | 0.1823 | 1.89 | 20.41 M |
| MDT | Medtronic Inc | 21.2144 | 113.59 B | 0.2833 | 1.35 | 12.85 M |
| ENB | Enbridge Inc | 7.2453 | 112.02 B | 0.1687 | 2.38 | 825 K |
| CM | Canadian Imperial Bank of Commerce | 9.6543 | 111.73 B | 0.0741 | 0.77 | 1.85 M |
| BNS | Bank of Nova Scotia | 14.4668 | 110.51 B | 0.4703 | 3.36 | 1.09 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.7056 | 110.43 B | 0.222 | 1.43 | 9.11 M |
| BP | BP Plc ADR | 19.3444 | 110.3 B | 0.2754 | 1.44 | 7.43 M |
| ACN | Accenture Plc | 21.8218 | 109.23 B | 0.2445 | 1.13 | 2.95 M |
| GD | General Dynamics Corp | 38.5683 | 106.32 B | 0.2024 | 0.53 | 2.54 M |
| ING | ING Groep N.V. ADR | 5.9651 | 101.73 B | 0.1205 | 2.06 | 2.07 M |
| GSK | Glaxosmithkline Plc ADR | 14.1814 | 101.04 B | 0.1466 | 1.04 | 2.98 M |
| MCK | Mckesson Corp | 35.7592 | 99.88 B | 1.6386 | 4.8 | 4.92 M |
| CNQ | Canadian Natural Resources | 7.4106 | 98.13 B | 0.2828 | 3.97 | 14.54 M |
| FCX | Freeport-Mcmoran Inc | 17.9333 | 93.56 B | 0.1721 | 0.97 | 26.66 M |
| AEM | Agnico-Eagle Mines Ltd | 43.2721 | 91.33 B | 2.4589 | 6.02 | 4.83 M |
| WMB | Williams Companies | 5.8351 | 89.34 B | 0.072 | 1.25 | 5.74 M |
| CMI | Cummins Inc | 22.2513 | 86.95 B | 0.2066 | 0.94 | 5.26 M |
| ITW | Illinois Tool Works Inc | 22.3783 | 82.87 B | 0.1261 | 0.57 | 4.26 M |
| CP | Canadian Pacific Railway | 6.422 | 82.56 B | 0.2993 | 4.89 | 7.47 M |
| EPD | Enterprise Products Partners LP | 4.3003 | 82.26 B | 0.0875 | 2.08 | 2.8 M |
| NOC | Northrop Grumman Corp | 31.0998 | 81.65 B | 0.5566 | 1.82 | 3.35 M |
| NGG | National Grid Transco Plc ADR | 15.9735 | 81.64 B | 0.2268 | 1.44 | 113.31 K |
| FDX | Fedex Corp | 45.68 | 80.28 B | 0.8532 | 1.9 | 4.44 M |
| E | Eni S.P.A. ADR | 16.5108 | 79.23 B | 0.451 | 2.81 | 1.13 M |
| ECL | Ecolab Inc | 30.3914 | 77.44 B | 0.3936 | 1.31 | 1.71 M |
| SLB | Schlumberger N.V. | 36.9169 | 77.26 B | 0.6908 | 1.91 | 10.32 M |
| SU | Suncor Energy Inc | 18.8127 | 77.26 B | 0.8769 | 4.89 | 15.16 M |
| CNI | Canadian National Railway | 15.2136 | 77.25 B | 0.4145 | 2.8 | 4.72 M |
| NSC | Norfolk Southern Corp | 24.936 | 75.88 B | 0.4148 | 1.69 | 4.33 M |
| EOG | Eog Resources | 25.6982 | 74.17 B | 0.149 | 0.58 | 5.44 M |
| MFC | Manulife Financial Corp | 9.7017 | 72.99 B | 0.1486 | 1.56 | 2.26 M |
| DB | Deutsche Bank Ag | 36.7168 | 72.12 B | 0.8196 | 2.28 | 5.03 M |
| GS-PA | The Goldman Sachs Group Inc | 6.6086 | 70.5 B | 0.0698 | 1.07 | 74.78 K |
| URI | United Rentals | 5.0653 | 69.75 B | 0.1744 | 3.57 | 1.81 M |
| TGT | Target Corporation | 27.1473 | 68.17 B | 0.6322 | 2.38 | 21.71 M |
| TRP | Tc Energy Corp | 11.8533 | 68 B | 0.3862 | 3.37 | 570.4 K |
| GS-PD | The Goldman Sachs Group Inc | 6.3004 | 67.44 B | 0.1058 | 1.71 | 158.79 K |
| AFL | Aflac Inc | 11.457 | 61.64 B | 0.1065 | 0.94 | 19.06 M |
| WPM | Wheaton Precious Metals | 7.809 | 59.89 B | 0.2724 | 3.61 | 6.8 M |
| AME | Amtek Inc | 12.328 | 58.74 B | 0.199 | 1.64 | 2.87 M |
| OXY | Occidental Petroleum Corp | 37.7691 | 57.68 B | 0.4375 | 1.17 | 7.22 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.1664 | 55.54 B | 0.3866 | 4.4 | 17.99 K |
| MT | Arcelormittal ADR | 50.7991 | 55.2 B | 2.1118 | 4.34 | 5 M |
| HEI | Heico Corp | 5.6461 | 51.81 B | 0.1425 | 2.59 | 651.36 K |
| BDX | Becton Dickinson and Company | 37.2027 | 49.57 B | 0.2802 | 0.76 | 1.51 M |
| FERG | Ferguson Plc | 12.8005 | 48.12 B | 2.0246 | 18.79 | 200 |
| AU | Anglogold Ashanti Ltd ADR | 30.2214 | 48.08 B | 1.2297 | 4.24 | 3.27 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.0206 | 47.28 B | 0.2065 | 0.74 | 100 |
| SPG-PJ | Simon Property Group Inc | 21.4941 | 45.24 B | 0.7234 | 3.48 | 400 |
| WDS | Woodside Energy Group Ltd | 18.0543 | 44.92 B | 0.2701 | 1.52 | 37.81 K |
| SLF | Sun Life Financial Inc | 11.6985 | 44.79 B | 0.0723 | 0.62 | 1.08 M |
| CCJ | Cameco Corp | 21.7401 | 42.57 B | 0.5545 | 2.62 | 3.58 M |
| A | Agilent Technologies | 11.7974 | 42.16 B | 0.1709 | 1.47 | 3.66 M |
| FNV | Franco Nev Corp | 21.1302 | 40.96 B | 0.2215 | 1.06 | 7 K |
| WAT | Waters Corp | 45.36 | 40.6 B | 0.45 | 1 | 920.62 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.4361 | 40.55 B | 0.1655 | 2.64 | 55.71 K |
| SYY | Sysco Corp | 14.3565 | 39.98 B | 0.1218 | 0.86 | 3.33 M |
| CLS | Celestica Inc | 6.50 | 39.56 B | 0.11 | 1.72 | 1.42 M |
| JBL | Jabil Inc. | 6.7812 | 38.81 B | 0.1327 | 2 | 4.02 M |
| ADM | Archer Daniels Midland | 16.9454 | 38.63 B | 0.492 | 2.99 | 8.4 M |
| HEI-A | HEICO Corporation | 5.0154 | 38.08 B | 0.1649 | 3.4 | 200.8 K |
| EC | Ecopetrol S.A. ADR | 5.7724 | 35.38 B | 0.0888 | 1.56 | 56.4 K |
| GFI | Gold Fields Ltd ADR | 7.7356 | 35.36 B | 0.2987 | 4.02 | 9.49 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 13.9128 | 35.23 B | 0.1354 | 0.98 | 495.2 K |
| BBD | Banco Bradesco S.A. ADR | 3.1789 | 34.31 B | 0.0159 | 0.5 | 21.52 M |
| CCI | Crown Castle International Corp | 14.2111 | 33.09 B | 0.0916 | 0.65 | 1.41 M |
| CNC | Centene Corp | 4.9425 | 32.62 B | 0.215 | 4.55 | 2.58 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NOA | North American Construction Group Ltd | 4.7924 | 0.5735 | 13.59 | 23.7 K | |
| FLNT | Flint Corp | 11.20 | 1.20 | 12 | 660 | |
| AGI | Alamos Gold Inc Cls A | 8.3525 | 0.8757 | 11.71 | 928.93 K | |
| ELD | Eldorado Gold | 50.4787 | 4.0864 | 8.81 | 4.67 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.9128 | 0.2935 | 8.11 | 1.6 K | |
| ESM | Euro Sun Mining Inc | 4.9043 | 0.3633 | 8 | 8.67 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.5583 | 0.3068 | 7.22 | 7 K | |
| STC | Sangoma Technologies Corp | 4.55 | 0.28 | 6.56 | 1.01 K | |
| SEA | Seabridge Gold Inc | 24.8001 | 1.411 | 6.03 | 37.75 K | |
| AAV | Advantage Oil & Gas Ltd | 4.71 | 0.25 | 5.61 | 1.13 M | |
| ABX | Barrick Mining Corp | 30.3161 | 1.6059 | 5.59 | 7.07 M | |
| SDE | Spartan Delta Corp | 65.9479 | 3.4709 | 5.56 | 50 | |
| CCL-A | CCL Industries Inc | 3.7567 | 0.1965 | 5.52 | 8 K | |
| VLN | Velan Inc Sv | 9.811 | 0.4886 | 5.24 | 3.4 K | |
| PIF | Polaris Infrastructure Inc | 585.5352 | 28.7968 | 5.17 | 14 | |
| AEM | Agnico Eagle Mines Ltd | 48.9683 | 2.4046 | 5.16 | 994.53 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2217 | 0.1575 | 5.14 | 1.7 K | |
| K | Kinross Gold Corp | 18.4163 | 0.8988 | 5.13 | 4.71 M | |
| CFP | Canfor Corp | 6.39 | 0.31 | 5.1 | 259.6 K | |
| JAG | Jaguar Mining Inc | 7287.9336 | 346.2598 | 4.99 | 397.4 K | |
| MRE | Martinrea International Inc | 4.3286 | 0.2042 | 4.95 | 100.2 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.0014 | 0.1413 | 4.94 | 2.4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.5234 | 0.202 | 4.67 | 11.82 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.80 | 0.39 | 4.64 | 324.1 K | |
| IFC | Intact Financial Corp | 23.4233 | 1.0176 | 4.54 | 656 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.0267 | 0.2954 | 4.39 | 150 | |
| EQB | EQB Inc | 6.7376 | 0.2808 | 4.35 | 14.8 K | |
| TCW | Trican Well | 5.6329 | 0.2337 | 4.33 | 359.68 K | |
| POU | Paramount Resources Ltd | 3.0604 | 0.1215 | 4.13 | 39.11 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.3821 | 0.1319 | 4.06 | 160.31 K | |
| RCI-B | Rogers Communications Inc | 16.4523 | 0.638 | 4.03 | 4.19 M | |
| CVG | Clairvest Group | 9.3724 | 0.3605 | 4 | 1.81 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.0871 | 0.1952 | 3.99 | 5.64 K | |
| PAAS | Pan American Silver Corp | 18.3831 | 0.6893 | 3.9 | 235.08 K | |
| QBR-A | Quebecor Inc | 3.8495 | 0.1427 | 3.85 | 3.45 K | |
| BN-PC | Brookfield Corporation | 4.3882 | 0.1578 | 3.73 | 9.35 K | |
| SSRM | Ssr Mining Inc | 24.1056 | 0.8523 | 3.67 | 123.8 K | |
| QBR-B | Quebecor Inc | 3.8365 | 0.1349 | 3.64 | 1.06 M | |
| CIU-PA | CU Inc Pref A | 7.4851 | 0.2609 | 3.61 | 1.8 K | |
| ESI | Ensign Energy Services Inc | 4.1637 | 0.1436 | 3.57 | 613.23 K | |
| TCL-A | Transcontinental Inc | 3.2342 | 0.1094 | 3.5 | 406.22 K | |
| LNF | Leons Furniture | 5.3656 | 0.1782 | 3.44 | 8.11 K | |
| NG | Novagold Res Inc | 3.7065 | 0.1209 | 3.37 | 472.81 K | |
| SU | Suncor Energy Inc | 21.4813 | 0.699 | 3.36 | 7.63 M | |
| ALS | Altius Minerals Corp | 5.6975 | 0.1838 | 3.33 | 60.13 K | |
| OCG | Outcrop Silver & Gold Corp | 3.10 | 0.10 | 3.33 | 2.5 K | |
| CGI | CDN General Inv | 6.4574 | 0.2019 | 3.23 | 10.39 K | |
| BHC | Bausch Health Companies Inc | 13.4712 | 0.4107 | 3.14 | 937.78 K | |
| WCN | Waste Connections Inc | 12.5188 | 0.3709 | 3.05 | 158.82 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.2862 | 0.2158 | 3.05 | 5.43 M | |
| ONEX | Onex Corp | 21.4605 | 0.635 | 3.05 | 481.58 K | |
| PTM | Platinum Group Metals Ltd | 170.00 | 5.00 | 3.03 | 497 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.8732 | 0.229 | 3 | 23.16 K | |
| MATR | Mattr Corp | 16.2428 | 0.4713 | 2.99 | 365.18 K | |
| STN | Stantec Inc | 11.9745 | 0.3439 | 2.96 | 291.02 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.1719 | 0.2337 | 2.94 | 18.12 K | |
| HR-UN | H&R Real Estate Investment Trust | 4.678 | 0.1305 | 2.87 | 476.05 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.0229 | 0.0818 | 2.78 | 59.1 K | |
| ET | Evertz Technologies Ltd | 3.4885 | 0.0934 | 2.75 | 3.5 K | |
| IGM | Igm Financial Inc | 15.141 | 0.4014 | 2.72 | 207.81 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.5517 | 0.173 | 2.71 | 3.05 K | |
| TIH | Toromont Ind | 10.3543 | 0.2686 | 2.66 | 259.95 K | |
| CHR | Chorus Aviation Inc | 17.5935 | 0.4526 | 2.64 | 294.31 K | |
| RCI-A | Rogers Communications Inc | 17.7057 | 0.4427 | 2.56 | 3.71 K | |
| WTE | Westshore Terminals Investment Corp | 4.5436 | 0.1129 | 2.55 | 408.91 K | |
| MEQ | Mainstreet Eq J | 7.6718 | 0.1895 | 2.53 | 2.1 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 6.6975 | 0.1633 | 2.5 | 1.2 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.8522 | 0.213 | 2.47 | 8.72 M | |
| MFI | Maple Leaf Foods | 5.1296 | 0.1224 | 2.44 | 229.21 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.4558 | 0.1047 | 2.41 | 16.4 K | |
| ALA | AltaGas Ltd | 6.5731 | 0.1532 | 2.39 | 233.77 K | |
| WFG | West Fraser Timber CO Ltd | 12.9738 | 0.2972 | 2.34 | 234.4 K | |
| BCE-PT | Bce Inc Pref T | 6.2996 | 0.1435 | 2.33 | 800 | |
| TRZ | Transat At Inc | 11.60 | 0.26 | 2.29 | 47.83 K | |
| PBL | Pollard Banknote Ltd | 3.2119 | 0.0712 | 2.27 | 4.22 K | |
| IMP | Intermap Tech Corp | 18.40 | 0.40 | 2.22 | 1.11 K | |
| HBP | Helix Biopharm | 7.00 | 0.15 | 2.19 | 8.68 K | |
| PSI | Pason Systems Inc | 5.3109 | 0.1108 | 2.13 | 82.78 K | |
| CAE | Cae Inc | 5.9917 | 0.125 | 2.13 | 676.53 K | |
| TXP | Touchstone Exploration Inc | 37.5562 | 0.7721 | 2.1 | 210.99 K | |
| IMO | Imperial Oil | 31.3536 | 0.6389 | 2.08 | 1.06 M | |
| FRU | Freehold Royalties Ltd | 3.6391 | 0.0739 | 2.07 | 69.52 K | |
| TECK-A | Teck Resources Limited | 14.8954 | 0.3017 | 2.07 | 5.04 K | |
| FTT | Finning Intl | 9.392 | 0.1885 | 2.05 | 317.99 K | |
| FTS | Fortis Inc | 12.4925 | 0.248 | 2.03 | 903.07 K | |
| GTE | Gran Tierra Energy Inc | 30.50 | 0.60 | 2.01 | 122.04 K | |
| NA | National Bank of Canada | 12.0534 | 0.2364 | 2 | 3.47 M | |
| BDT | Bird Construction Inc | 3.5301 | 0.0692 | 2 | 155.1 K | |
| TECK-B | Teck Resources Limited | 11.9193 | 0.2322 | 1.99 | 13.55 M | |
| TRP | TC Energy Corp | 12.8051 | 0.2489 | 1.98 | 2.49 M | |
| MRD | Melcor Dev | 3.2298 | 0.0624 | 1.97 | 12.3 K | |
| BCE-PF | BCE Inc Pref AF | 6.3925 | 0.1199 | 1.91 | 10.49 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 6.983 | 0.1145 | 1.67 | 16.61 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.6969 | 0.1254 | 1.66 | 4.84 K | |
| BCE-PG | Bce Inc Pref G | 6.5573 | 0.1003 | 1.55 | 4.03 K | |
| CNR | Canadian National Railway Co. | 17.395 | 0.2605 | 1.52 | 3.97 M | |
| BNS | Bank of Nova Scotia | 16.4906 | 0.2464 | 1.52 | 3.47 M | |
| PIC-PA | Premium Income Corp Pref A | 4.9711 | 0.071 | 1.45 | 11.57 K | |
| CCO | Cameco Corp | 24.8699 | 0.3505 | 1.43 | 1.63 M | |
| BCE-PI | BCE Inc Pref AI | 6.9157 | 0.0969 | 1.42 | 25.74 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 38.95 | 101.93 B | 3.76 | 10.68 | 22.03 K |
| MBGAF | Mercedes-Benz Group AG | 24.1226 | 50.19 B | 0.4894 | 2.07 | 709.4 K |
| BRDCY | Bridgestone Corporation | 4.3866 | 32 B | 0.1176 | 2.75 | 965 |
| ECXJ | CXJ Group Co. Limited | 160.00 | 138.09 M | 20.00 | 14.29 | 9 K |
| HSTC | HST Global Inc | 19.20 | 91.93 M | 0.60 | 3.23 | 21.4 K |
| ORBT | Orbit International Corporation | 3.0693 | 11.11 M | 0.3185 | 11.58 | 1.05 K |
| FDOGF | Friday's Dog Holdings Inc. | 5.34 | 7.85 M | 1.512 | 39.5 | 417 |
| VALV | Shengkai Innovations Inc | 5.50 | 1.72 M | 0.40 | 7.84 | 2.25 K |
| ERHE | ERHC Energy Inc | 43.00 | 863.83 K | 1.00 | 2.38 | 457.73 K |
| NEOM | NeoMedia Technologies Inc | 32.10 | 508.84 K | 0.60 | 1.9 | 3.49 K |
| GRLF | Green Leaf Innovations Inc | 3.75 | 93.34 K | 0.50 | 15.38 | 1.44 M |
| USRM | U.S. Stem Cell Inc | 800.00 | 64.15 K | 150.00 | 23.08 | 20 |
| RGGI | Resgreen Group International Inc | 600.00 | 48.75 K | 100.00 | 20 | 1 |
| REDFY | Rediff.com India Limited | 3.53 | 36.2 K | 0.30 | 9.29 | 381.22 K |
| ERINQ | Erin Energy Corporation | 3.6964 | 21.53 K | 0.4189 | 12.78 | 30.84 K |
| XLWH | Xinliwang International Holdings Company Ltd | 130.00 | 10.92 K | 30.00 | 30 | 72 |
| CGLO | Hash Labs Inc | 4.00 | 7.64 K | 2.00 | 100 | 201.86 M |
| CGIP | Celadon Group Inc | 7.4994 | 5.66 K | 0.0483 | 0.65 | 114.55 K |
| SIMPQ | Simply Inc | 134.975 | 1.55 K | 7.475 | 5.86 | 249 |
| TXIC | Tongxin International Ltd | 3.55 | 1.45 K | 0.35 | 10.94 | 48.38 K |
| CYRNQ | CYRNQ | 38.00 | 799 | 0.20 | 0.53 | 975 |
| SPDC | Speed Commerce Inc | 11.36 | 603 | 0.80 | 7.58 | 1.8 K |
| YVRLF | Liquid Media Group Ltd. | 20.00 | 482 | 1.00 | 5.26 | 93 |
| PARD | Poniard Pharmaceuticals Inc | 146.40 | 149 | 2.40 | 1.67 | 2.26 K |
| FRTD | Fortitude Group Inc | 206.8182 | 15.9091 | 8.33 | 835.29 K | |
| OWCP | OWC Pharmaceutical Research Corp | 19.00 | 1.00 | 5.56 | 200 | |
| IZNN | IZON Network Inc | 51.00 | 1.70 | 3.45 | 100 | |
| NKRSF | Niko Resources Ltd | 66.6388 | 1.0258 | 1.56 | 4.3 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTJ | Fort St. James Nickel Corp | 8.80 | 3.00 | 51.72 | 600 | |
| BRON | Bronco Resources Corp. | 12.00 | 4.00 | 50 | 75 | |
| USS | Uniserve Communications Corporation | 6.5789 | 1.3157 | 25 | 329 | |
| CMIL | Capella Minerals Limited | 6.30 | 1.05 | 20 | 667 | |
| EMR | Emgold Mining Corporation | 40.00 | 5.00 | 14.29 | 111.8 K | |
| GCOM | Green Shift Commodities Ltd. | 13.80 | 1.60 | 13.11 | 12.03 K | |
| LORD | St. James Gold Corp | 13.50 | 1.50 | 12.5 | 2.74 K | |
| CTM | Canterra Minerals Corporation | 9.00 | 1.00 | 12.5 | 2.06 K | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 507 | |
| BSK | Blue Sky Uranium Corp | 18.00 | 2.00 | 12.5 | 30 | |
| REG | Regulus Resources Inc | 3.1915 | 0.3192 | 11.11 | 1.25 K | |
| KIP | Kiplin Metals Inc | 324.00 | 32.40 | 11.11 | 138.25 K | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | 43.6288 | 10 | 82 | |
| MEX | Mexican Gold Mining Corp | 11.00 | 1.00 | 10 | 40 | |
| AVX | Altair Resources Inc | 39.60 | 3.60 | 10 | 56 | |
| PURO | Platauro Metals Corp. | 18.3639 | 1.6694 | 10 | 24 | |
| COV | Covalon Technologies Ltd | 4.2933 | 0.3733 | 9.52 | 4.44 K | |
| KRY | Koryx Copper Inc. | 180.00 | 15.00 | 9.09 | 40 | |
| IMR | iMetal Resources Inc | 300.00 | 25.00 | 9.09 | 3 | |
| MRZL | Mont Royal Resources Limited. | 7.6923 | 0.4662 | 6.45 | 5.22 K | |
| VLC | Velocity Minerals Ltd | 7.60 | 0.40 | 5.56 | 250 | |
| SKP | StrikePoint Gold Inc | 20.00 | 1.00 | 5.26 | 2.26 K | |
| CKG | Chesapeake Gold Corp | 4.76 | 0.20 | 4.39 | 17.89 K | |
| VVTM | VVT Med Inc. | 1121.4954 | 46.729 | 4.35 | 46 | |
| VMY-H | Voice Mobility International Inc | 3.125 | 0.125 | 4.17 | 400 | |
| ENA | Enablence Technologies Inc | 1512.00 | 48.00 | 3.28 | 428 | |
| WINS | Winshear Gold Corp | 16.6502 | 0.37 | 2.27 | 627 | |
| RET-A | Reitmans (Canada) Limited | 7.9579 | 0.1404 | 1.8 | 68.63 K | |
| SGQ | SouthGobi Resources Ltd | 11.50 | 0.20 | 1.77 | 100 | |
| TIG | Triumph Gold Corp | 59.00 | 1.00 | 1.72 | 780 | |
| SILV | Silver Valley Metals Corp. | 10.395 | 0.135 | 1.32 | 6 K |