Gainer Volumes for 21 May 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 21 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 | 3.6698 | 55.04 B | 0.0191 | 0.52 | 164.3 K |
| NG | Novagold Resources Inc | 3.7157 | 3.4 B | 0.0452 | 1.23 | 2.36 M |
| NAK | Northern Dynasty Minerals | 7.75 | 919.24 M | 0.05 | 0.65 | 817.06 K |
| BHB | Bar Harbor Bankshares | 6.6775 | 681.21 M | 0.0814 | 1.23 | 16.65 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.22 | 316.54 M | 0.08 | 2.55 | 316.59 K |
| BKTI | Bk Technologies Inc | 4.146 | 285.68 M | 0.7176 | 20.93 | 7.75 K |
| GENC | Gencor Industries IN | 5.14 | 263.84 M | 0.0267 | 0.52 | 58.42 K |
| LODE | Comstock Mining Inc | 705.00 | 261.42 M | 40.00 | 6.02 | 430 |
| INFU | Infusystems Holdings | 3.20 | 251.87 M | 0.10 | 3.23 | 200 |
| GORO | Gold Resource Corp | 3.3707 | 211.07 M | 0.2437 | 7.79 | 218.8 K |
| STXS | Stereotaxis Inc | 32.9393 | 137.49 M | 0.4692 | 1.45 | 28.49 K |
| CVU | CPI Aerostructures | 7.05 | 74.99 M | 0.09 | 1.29 | 2.49 K |
| CEV | Eaton Vance California Muni Income Trust | 4.5351 | 74.56 M | 0.0246 | 0.55 | 3.2 K |
| DIT | Amcon Distributing Company | 28.2349 | 60.34 M | 1.5225 | 5.7 | 5.1 K |
| TOVX | Theriva Biologics Inc | 3937.50 | 10.6 M | 350.00 | 9.76 | 2 |
| UUU | Universal Security Instruments | 4.3112 | 10.34 M | 0.059 | 1.39 | 600 |
| AUMN | Golden Minerals Company | 50.00 | 5.11 M | 6.25 | 14.29 | 12.03 K |
| PW | Power REIT | 9.3295 | 2.93 M | 0.1569 | 1.71 | 4.4 K |
| ENSV | Enservco Corpporation | 11.85 | 17.45 K | 0.30 | 2.6 | 67 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.50 | 801.99 K | 0.25 | 2.44 | 320 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AZN | Astrazeneca Plc ADR | 20.2434 | 243.86 B | 0.2672 | 1.34 | 1.71 M |
| WDC | Western Digital Cp | 14.6411 | 212.15 B | 0.1323 | 0.91 | 4.53 M |
| STX | Seagate Technology | 4.1393 | 208.82 B | 0.0517 | 1.26 | 10.18 M |
| GILD | Gilead Sciences Inc | 14.7008 | 171.29 B | 0.0829 | 0.57 | 19.7 M |
| ADP | Automatic Data Processing, Inc. | 20.2031 | 109.74 B | 0.125 | 0.62 | 5.89 M |
| INTU | Intuit Inc | 24.0684 | 98.01 B | 1.8094 | 8.13 | 9.13 M |
| CME | CME Group Inc | 28.7858 | 96.08 B | 0.6516 | 2.32 | 5.56 M |
| ROST | Ross Stores Inc | 8.156 | 78.58 B | 0.611 | 8.1 | 25.02 M |
| NTES | Netease Inc ADR | 4.9305 | 78.53 B | 0.4285 | 9.52 | 25.22 M |
| NDAQ | Nasdaq Inc | 4.9237 | 54.55 B | 0.2438 | 5.21 | 16.17 M |
| NTAP | Netapp Inc | 13.1257 | 40.64 B | 0.3965 | 3.11 | 30.15 M |
| NTRS | Northern Trust Corp | 33.5336 | 34.85 B | 0.3842 | 1.16 | 3.48 M |
| WTW | Weight Watchers International, Inc | 49.7796 | 31.54 B | 1.2547 | 2.59 | 280.94 K |
| TSEM | Tower Semiconductor | 4.65 | 28.59 B | 0.30 | 6.9 | 41.51 K |
| DLTR | Dollar Tree Inc | 14.15 | 24.89 B | 0.13 | 0.93 | 5.13 M |
| FFIV | F5 Networks Inc | 30.10 | 23.56 B | 0.27 | 0.91 | 4.5 M |
| PAAS | Pan Amer Silver Corp | 16.2869 | 19.93 B | 0.1537 | 0.95 | 1.58 M |
| RGLD | Royal Gold Inc | 36.8844 | 19.15 B | 1.7497 | 4.98 | 1.45 M |
| HST | Host Marriott Financial Trust | 4.7624 | 17.03 B | 0.0283 | 0.6 | 16.32 M |
| UHAL | A M E R C O | 3.0598 | 14.47 B | 0.0657 | 2.19 | 404 K |
| REG | Regency Centers Corp | 17.3453 | 14.37 B | 0.2126 | 1.24 | 2.44 M |
| AMKR | Amkor Technology | 3.9334 | 14.35 B | 0.0279 | 0.71 | 4.45 M |
| ARWR | Arrowhead Pharma | 6.30 | 12.09 B | 0.20 | 3.28 | 5.96 K |
| DRS | Leonardo DRS, Inc. Common Stock | 3.9332 | 11.93 B | 0.1779 | 4.74 | 7.95 K |
| KTOS | Kratos Defns | 7.30 | 11.79 B | 0.10 | 1.39 | 82.94 K |
| MDGL | Madrigal Pharmaceuticals Inc | 163.10 | 11.72 B | 1.05 | 0.65 | 2.69 K |
| MANH | Manhattan Assoc | 4.315 | 11.71 B | 0.025 | 0.58 | 1.16 M |
| RGEN | Repligen Cp | 4.09 | 9.45 B | 0.08 | 2 | 97.23 K |
| QRVO | Qorvo Inc | 9.64 | 8.68 B | 0.20 | 2.12 | 1.07 M |
| MORN | Morningstar Inc | 35.7328 | 7.76 B | 0.257 | 0.72 | 270.3 K |
| DSGX | Descartes Sys Group | 3.44 | 6.62 B | 0.02 | 0.58 | 40.62 K |
| SSRM | Ssr Mining Inc | 21.1146 | 6.49 B | 0.1619 | 0.77 | 951.38 K |
| GBCI | Glacier Bancorp Inc | 9.0657 | 6.48 B | 0.0458 | 0.51 | 597.8 K |
| NOVT | Novanta Inc | 3.12 | 6.33 B | 0.06 | 1.96 | 357.25 K |
| CVLT | Commvault Systems | 12.39 | 6.26 B | 1.27 | 11.42 | 1.65 M |
| NICE | Nice Ltd ADR | 21.7582 | 6.15 B | 0.1425 | 0.66 | 218.43 K |
| SIGI | Selective Ins Group | 9.2604 | 5.59 B | 0.0507 | 0.55 | 323.01 K |
| ACIW | Aci Worldwide Inc | 4.9867 | 5.42 B | 0.04 | 0.81 | 1 M |
| SLMBP | SLM Cp Srs B Pfd | 7.5342 | 4.83 B | 0.0397 | 0.53 | 2.73 K |
| FELE | Franklin Electric Company | 9.7624 | 4.68 B | 0.2497 | 2.62 | 444.84 K |
| NSIT | Insight Enterpr | 7.64 | 4.6 B | 0.06 | 0.79 | 184.89 K |
| LIVN | Livanova Plc OR Sh | 13.45 | 4.52 B | 0.11 | 0.82 | 205.87 K |
| TCBI | Texas Capital Bncsh | 13.8163 | 4.38 B | 0.2357 | 1.74 | 276.11 K |
| SYNA | Synaptics Inc | 33.86 | 4.19 B | 0.56 | 1.68 | 1.09 M |
| WSBC | Wesbanco Inc | 8.4921 | 4.1 B | 0.0644 | 0.76 | 100.6 K |
| RNST | Renasant Corp | 8.5538 | 4 B | 0.0671 | 0.79 | 111.92 K |
| DORM | Dorman Products Inc | 5.9319 | 3.95 B | 0.2009 | 3.51 | 129.07 K |
| LOPE | Grand Canyon Educati | 14.26 | 3.69 B | 0.12 | 0.85 | 141.41 K |
| USLM | U S Lime & Mineral | 6.3103 | 3.37 B | 0.1654 | 2.69 | 48 K |
| AGYS | Agilysys Inc | 6.4285 | 3.25 B | 0.0397 | 0.62 | 93.66 K |
| SBLK | Star Bulk Carriers | 156.8146 | 3.21 B | 6.3104 | 4.19 | 24.59 K |
| ADEA | Adeia Inc | 4.0985 | 3.16 B | 0.7218 | 21.38 | 13.39 M |
| FBNC | First Bancorp [Nc] | 9.1308 | 2.74 B | 0.3588 | 4.09 | 42.71 K |
| HWKN | Hawkins Inc | 7.4233 | 2.67 B | 0.3463 | 4.89 | 122.92 K |
| BCRX | Biocryst Pharma Inc | 3.71 | 2.51 B | 0.08 | 2.2 | 731.07 K |
| UFPT | U F P Tech Inc | 4.28 | 2.47 B | 0.14 | 3.38 | 17.47 K |
| VCEL | Vericel Corproation | 67.216 | 2.28 B | 9.008 | 15.48 | 28.19 K |
| ECPG | Encore Capital Group | 11.61 | 2.15 B | 0.10 | 0.87 | 90.42 K |
| DHC | Diversified Healthcare Trust | 5.9447 | 2.03 B | 0.1043 | 1.79 | 2.16 M |
| QUBT | Quantum Computing Inc | 440.00 | 2.01 B | 30.00 | 7.32 | 19 |
| GABC | German Amer Bncp Inc | 6.2041 | 1.93 B | 0.1777 | 2.95 | 111.61 K |
| DCOM | Dime Community Bancshares Inc | 11.2875 | 1.82 B | 0.4059 | 3.73 | 18.3 K |
| BFC | Bank First National Corp [Wisconsin] | 6.5906 | 1.76 B | 0.2203 | 3.46 | 3.5 K |
| QCRH | Qcr Holdings Inc | 8.5966 | 1.74 B | 0.0453 | 0.53 | 400 |
| POET | Poet Technologies Inc | 3.70 | 1.54 B | 0.50 | 15.63 | 100 |
| PEBO | Peoples Bancorp Inc | 8.3888 | 1.49 B | 0.0422 | 0.51 | 22.54 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 5.0752 | 1.48 B | 0.1476 | 3 | 6 |
| OSBC | Old Second Bancorp | 5.7395 | 1.33 B | 0.1261 | 2.25 | 36.22 K |
| SENEA | Seneca Foods Cp A | 25.21 | 1.31 B | 0.655 | 2.67 | 6.07 K |
| HFWA | Heritage Financial | 6.9375 | 1.23 B | 0.2532 | 3.79 | 6 K |
| OCSL | Oaktree Specialty Lending Corp | 4.7117 | 1.15 B | 0.2441 | 5.46 | 57.76 K |
| SIFY | Sify Techs Ltd ADR | 8.7799 | 1.15 B | 0.2222 | 2.6 | 23.98 K |
| NWPX | Northwest Pipe Company | 37.34 | 1.11 B | 0.26 | 0.7 | 48.35 K |
| GLDD | Great Lakes Drg Dock | 4.3423 | 1.1 B | 0.1025 | 2.42 | 127.92 K |
| SVRA | Savara Inc | 238.00 | 1.08 B | 10.50 | 4.62 | 655 |
| CRAI | Cra International | 21.8041 | 1.07 B | 0.7372 | 3.5 | 117.1 K |
| CSIQ | Canadian Solar Inc | 10.50 | 1.04 B | 1.20 | 12.9 | 4.48 M |
| CCNE | Cnb Financial Corp | 7.353 | 1.04 B | 0.0558 | 0.76 | 25.36 K |
| QDEL | Quidel Cp | 11.96 | 1.03 B | 0.17 | 1.44 | 435.23 K |
| JBSS | John B Sanfilippo | 3.5934 | 1.01 B | 0.119 | 3.43 | 8.8 K |
| GERN | Geron Corp | 6.4723 | 984.73 M | 0.0851 | 1.33 | 7.51 M |
| FCBC | First Community Bksh | 9.2211 | 932.28 M | 0.0502 | 0.55 | 54.09 K |
| SMBK | Smartfinancial Inc | 21.5751 | 898.87 M | 2.6969 | 14.29 | 766 |
| KOPN | Kopin Cp | 3.26 | 895.01 M | 0.03 | 0.93 | 264.85 K |
| GSBC | Great Southern Bncp | 13.2767 | 886.86 M | 0.1289 | 0.98 | 32.53 K |
| EGBN | Eagle Bancorp Inc | 5.8555 | 877.51 M | 0.0355 | 0.61 | 32.56 K |
| ORRF | Orrstown Finl Svcs | 21.7692 | 855.24 M | 0.3043 | 1.42 | 4.14 K |
| DJCO | Daily Journal Cp | 46.50 | 828.33 M | 0.99 | 2.18 | 600 |
| FISI | Financial Institut | 6.6242 | 825.5 M | 0.0526 | 0.8 | 22.98 K |
| SWRD | Stewards Inc. | 11.45 | 781.33 M | 1.20 | 11.71 | 1.55 K |
| CYRX | Cryoport Inc | 98.40 | 762.59 M | 2.40 | 2.5 | 256 |
| ACHV | Achieve Life Sciences Inc | 36629.7813 | 744.28 M | 6269.7813 | 20.65 | 169 |
| HNRG | Hallador Energy Company | 4.4089 | 733.02 M | 0.0367 | 0.84 | 4.6 K |
| CARE | Carter Bankshares Inc | 5.3806 | 724.32 M | 0.1464 | 2.8 | 450 |
| CWBC | Community West Bncsh | 3.5021 | 706.49 M | 0.0608 | 1.77 | 2.2 K |
| ACNB | Acnb Corp | 5.4301 | 659.93 M | 0.1566 | 2.97 | 5.4 K |
| AROW | Arrow Financial Corp | 10.7137 | 646.09 M | 0.1499 | 1.42 | 23.03 K |
| CTRN | Citi Trends Inc | 21.7005 | 620.91 M | 0.4947 | 2.33 | 807.6 K |
| SFST | Southern First Bancs | 3.3781 | 616.42 M | 0.2269 | 7.2 | 133 |
| HBCP | Home Bancorp Inc | 9.1004 | 569.45 M | 0.1172 | 1.3 | 12.67 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 23.0607 | 965.21 B | 0.2312 | 1.01 | 65.07 M |
| V | Visa Inc | 14.6971 | 682.31 B | 0.2927 | 2.03 | 55.74 M |
| MA | Mastercard Inc | 15.7373 | 496.73 B | 0.1889 | 1.21 | 20.23 M |
| GS | Goldman Sachs Group | 102.5442 | 303.58 B | 0.80 | 0.79 | 16.14 M |
| WFC | Wells Fargo & Company | 16.2872 | 266.44 B | 0.3773 | 2.37 | 98.83 M |
| BAC-PL | Bank of America Corporation | 235.2001 | 242.53 B | 4.8211 | 2.09 | 101.7 K |
| C | Citigroup Inc | 27.3301 | 232.71 B | 0.2204 | 0.81 | 17.09 M |
| AXP | American Express Company | 18.8667 | 232.07 B | 0.1328 | 0.71 | 22.31 M |
| BML-PJ | Bank of America Corporation | 4.2935 | 230.5 B | 0.0716 | 1.7 | 20.8 K |
| BAC-PE | Bank of America Corporation | 4.2493 | 229.93 B | 0.0837 | 2.01 | 263.98 K |
| SAN | Banco Santander ADR | 3.6176 | 210.86 B | 0.0219 | 0.61 | 3.83 M |
| ABT | Abbott Laboratories | 14.241 | 192.54 B | 0.0789 | 0.56 | 13.16 M |
| BLK | Blackrock Inc | 92.1068 | 192.18 B | 2.9825 | 3.35 | 1.39 M |
| WFC-PL | Wells Fargo & Company | 296.5623 | 187.84 B | 2.9116 | 0.99 | 4.11 K |
| WELL | Welltower Inc | 15.814 | 168.93 B | 0.0821 | 0.52 | 1.76 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.4679 | 158.1 B | 0.0228 | 0.51 | 722.03 K |
| UL | Unilever Plc ADR | 15.4313 | 136.53 B | 0.1313 | 0.86 | 1.2 M |
| CB | Chubb Ltd | 26.7205 | 132.91 B | 0.6895 | 2.65 | 2.74 M |
| NEM | Newmont Mining Corp | 32.6455 | 120.32 B | 0.7493 | 2.35 | 9.39 M |
| ING | ING Groep N.V. ADR | 6.0035 | 101.73 B | 0.0384 | 0.64 | 1.76 M |
| GSK | Glaxosmithkline Plc ADR | 14.3625 | 101.04 B | 0.1811 | 1.28 | 3.42 M |
| AEM | Agnico-Eagle Mines Ltd | 43.8925 | 91.33 B | 0.6204 | 1.43 | 4.18 M |
| TRV | The Travelers Companies Inc | 26.7168 | 77.17 B | 0.4845 | 1.85 | 5.46 M |
| DB | Deutsche Bank Ag | 37.7237 | 72.12 B | 1.0069 | 2.74 | 3.07 M |
| GS-PA | The Goldman Sachs Group Inc | 6.7133 | 70.5 B | 0.1047 | 1.58 | 53.73 K |
| GS-PD | The Goldman Sachs Group Inc | 6.3342 | 67.44 B | 0.0338 | 0.54 | 58.05 K |
| ALL | Allstate Corp | 17.8352 | 65.86 B | 0.326 | 1.86 | 5.67 M |
| AJG | Arthur J. Gallagher & Company | 13.1755 | 64.98 B | 0.1026 | 0.78 | 768.9 K |
| NKE | Nike Inc | 10.7826 | 61.16 B | 0.1386 | 1.3 | 15.34 M |
| O | Realty Income Corp | 9.1402 | 59.56 B | 0.3039 | 3.44 | 1.84 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.6091 | 58.12 B | 0.4479 | 1.31 | 4.01 K |
| STT | State Street Corp | 29.4502 | 52.15 B | 1.3058 | 4.64 | 16.55 M |
| AMP | Ameriprise Financial Services | 19.9095 | 50.41 B | 0.2175 | 1.1 | 3.01 M |
| AU | Anglogold Ashanti Ltd ADR | 31.2638 | 48.08 B | 1.0424 | 3.45 | 3.92 M |
| VTR | Ventas Inc | 15.1538 | 46.31 B | 0.2057 | 1.38 | 2.63 M |
| LYV | Live Nation Entertainment | 5.39 | 43.34 B | 0.22 | 4.26 | 1.24 M |
| FNV | Franco Nev Corp | 21.4256 | 40.96 B | 0.2954 | 1.4 | 5.9 K |
| AIG | American International Group | 22.4949 | 39.89 B | 0.25 | 1.12 | 2.59 M |
| TKO | Tko Group Holdings Inc Cl A | 7.0441 | 38.16 B | 0.1006 | 1.45 | 161.6 K |
| KR | Kroger Company | 6.8208 | 35.43 B | 0.1803 | 2.72 | 11.44 M |
| GFI | Gold Fields Ltd ADR | 7.8969 | 35.36 B | 0.1613 | 2.09 | 7.6 M |
| EXR | Extra Space Storage Inc | 4.0265 | 32.97 B | 0.0674 | 1.7 | 1.24 M |
| KGC | Kinross Gold Corp | 16.2523 | 31.85 B | 0.1037 | 0.64 | 7.93 M |
| ES | Eversource Energy | 11.1843 | 27.16 B | 0.1273 | 1.15 | 2.27 M |
| AVB | Avalonbay Communities | 31.4164 | 26.26 B | 0.4286 | 1.38 | 1.66 M |
| GPN | Global Payments Inc | 16.1504 | 25.09 B | 0.7085 | 4.59 | 2.9 M |
| BRO | Brown & Brown | 7.8201 | 23.96 B | 0.1166 | 1.51 | 1.56 M |
| BCE | BCE Inc | 7.9842 | 21.75 B | 0.0417 | 0.53 | 1.08 M |
| THC | Tenet Healthcare Corp | 13.20 | 21.5 B | 0.72 | 5.77 | 5.39 M |
| ESS | Essex Property Trust | 36.0516 | 19.81 B | 0.3801 | 1.07 | 729.8 K |
| YPF | Ypf Sociedad Anonima ADR | 24.5685 | 19.39 B | 0.175 | 0.72 | 4.91 K |
| MGA | Magna International | 5.3349 | 18.72 B | 0.0962 | 1.84 | 3.15 M |
| KIM | Kimco Realty Corp | 5.2588 | 16.36 B | 0.0326 | 0.62 | 10.62 M |
| OHI | Omega Healthcare Investors | 4.2511 | 14.51 B | 0.0798 | 1.91 | 1.08 M |
| DOC | Physicians Realty Trust | 5.7975 | 14.35 B | 0.0403 | 0.7 | 4.28 M |
| EG | Everest Re Group | 46.3509 | 14.04 B | 0.5484 | 1.2 | 662.89 K |
| UDR | United Dominion Realty Trust | 5.5475 | 13.94 B | 0.1281 | 2.36 | 2.91 M |
| CNA | Cna Financial Corp | 6.7071 | 13.84 B | 0.1695 | 2.59 | 903.36 K |
| AGI | Alamos Gold Inc | 7.7268 | 13.75 B | 0.0785 | 1.03 | 2.4 K |
| HRL | Hormel Foods Corp | 5.7696 | 13.44 B | 0.12 | 2.12 | 4.48 M |
| WBS | Webster Financial Corp | 4.3971 | 12.76 B | 0.0262 | 0.6 | 875.13 K |
| SNN | Smith & Nephew Snats ADR | 10.0142 | 12.62 B | 0.1064 | 1.07 | 291.63 K |
| FHN | First Horizon Corp | 7.2763 | 12.33 B | 0.2573 | 3.67 | 5.63 M |
| EHC | Encompass Health Corp | 7.6554 | 12.26 B | 0.0386 | 0.51 | 1.57 M |
| AFG | American Financial Group | 8.3847 | 12.08 B | 0.2392 | 2.94 | 1.12 M |
| DY | Dycom Industries | 9.97 | 12.04 B | 0.15 | 1.53 | 548.4 K |
| EVR | Evercore Partners Inc | 11.5481 | 12.02 B | 0.0891 | 0.78 | 62.7 K |
| HL | Hecla Mining Company | 3.0335 | 11.89 B | 0.0927 | 3.15 | 6.71 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 9.8534 | 11.16 B | 0.5694 | 6.13 | 5.57 M |
| CPT | Camden Property Trust | 14.6686 | 11.11 B | 0.1548 | 1.07 | 1.62 M |
| MOD | Modine Manufacturing Company | 4.55 | 10.81 B | 0.14 | 3.17 | 201.5 K |
| TX | Ternium S.A. ADR | 7.3261 | 10.62 B | 0.1021 | 1.41 | 452 K |
| FRT | Federal Realty Investment Trust | 28.1341 | 10.39 B | 0.1542 | 0.55 | 1.45 M |
| ORI | Old Republic International Corp | 3.22 | 10.32 B | 0.0445 | 1.4 | 1.78 M |
| IAG | Iamgold Corp | 9.513 | 10.14 B | 0.0651 | 0.69 | 4.33 M |
| TTC | Toro Company | 6.1532 | 9.21 B | 0.6384 | 11.58 | 7.69 M |
| PRMB | Primo Brands Corporation | 4.0825 | 8.99 B | 0.1831 | 4.7 | 1.84 M |
| ALV | Autoliv Inc | 11.9856 | 8.89 B | 0.1116 | 0.94 | 1.23 M |
| NNN | National Retail Properties | 6.861 | 8.8 B | 0.0929 | 1.37 | 1.15 M |
| LNC | Lincoln National Corp | 10.8983 | 8.67 B | 0.1531 | 1.42 | 12.03 M |
| SSD | Simpson Manufacturing Company | 16.0404 | 8.03 B | 0.2634 | 1.67 | 448.86 K |
| BVN | Compania Mina Buenaventura S.A. ADR | 23.3336 | 7.58 B | 0.3593 | 1.56 | 847.3 K |
| HR | Healthcare Realty Trust Inc | 3.636 | 6.67 B | 0.0387 | 1.08 | 759.8 K |
| CMS-PB | Consumers Energy Company | 35.7645 | 6.61 B | 1.6557 | 4.85 | 107 |
| RYN | Rayonier Inc REIT | 8.8349 | 6.58 B | 0.1092 | 1.25 | 3.16 M |
| JBTM | JBTMarel Corp | 12.2626 | 6.12 B | 0.2617 | 2.18 | 160.04 K |
| CPA | Copa Holdings S.A. | 21.4989 | 5.56 B | 0.1827 | 0.86 | 165.9 K |
| MAIN | Main Street Capital Corp | 3.7924 | 5.51 B | 0.2203 | 6.17 | 101 K |
| ALK | Alaska Air Group | 3.6802 | 5.3 B | 0.0899 | 2.5 | 3.91 M |
| SKY | Skyline Corp | 17.9959 | 5.23 B | 0.158 | 0.89 | 39.4 K |
| WTM | White Mountains Insurance Group | 212.5737 | 5.11 B | 2.7665 | 1.32 | 47.31 K |
| CUZ | Cousins Properties Inc | 13.8892 | 4.93 B | 0.1763 | 1.29 | 214.36 K |
| FHI | Federated Investors | 9.6479 | 4.82 B | 0.0819 | 0.86 | 1.08 M |
| CNS | Cohn & Steers Inc | 6.4767 | 4.4 B | 0.1198 | 1.88 | 307.8 K |
| KRC | Kilroy Realty Corp | 11.2483 | 4.35 B | 0.2435 | 2.21 | 921.9 K |
| CVSA | Covista Inc. | 42.1122 | 3.96 B | 0.5385 | 1.3 | 651.69 K |
| BBWI | Bath & Body Works Inc | 3.1153 | 3.76 B | 0.0265 | 0.86 | 8.01 M |
| AWR | American States Water Company | 10.7208 | 3.52 B | 0.1191 | 1.12 | 400.49 K |
| NHI | National Health Investors | 9.6217 | 3.52 B | 0.1526 | 1.61 | 110.5 K |
| LRN | Stride Inc | 17.36 | 3.48 B | 0.63 | 3.77 | 140.19 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.2904 | 0.5426 | 7 | 5.2 K | |
| WPRT | Westport Fuel Systems Inc | 61.60 | 4.00 | 6.94 | 5.15 K | |
| PIF | Polaris Infrastructure Inc | 623.9309 | 38.3957 | 6.56 | 8 | |
| LUG | Lundin Gold Inc | 6.1269 | 0.3403 | 5.88 | 3.65 K | |
| MSCL | Satellos Bioscience Inc | 45.60 | 2.40 | 5.56 | 125 | |
| BN-PC | Brookfield Corporation | 4.6249 | 0.2367 | 5.39 | 9.24 K | |
| MARI | Marimaca Copper Corp | 5.00 | 0.25 | 5.26 | 1.3 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 3.7504 | 0.1851 | 5.19 | 200 | |
| PWF-PA | Power Financial Corp Pref A | 8.3229 | 0.3672 | 4.62 | 1.7 K | |
| TOT | Total Energy Services Inc | 3.4606 | 0.1457 | 4.4 | 12.26 K | |
| BCE-PY | BCE Inc Pref Y | 6.6045 | 0.2729 | 4.31 | 4.34 K | |
| PHX | Phx Energy Services Corp | 3.3113 | 0.1288 | 4.05 | 30.17 K | |
| WPK | Winpak Ltd | 4.4327 | 0.1478 | 3.45 | 25.26 K | |
| IMP | Intermap Tech Corp | 19.00 | 0.60 | 3.26 | 260 | |
| OCG | Outcrop Silver & Gold Corp | 3.20 | 0.10 | 3.23 | 3.21 K | |
| SEA | Seabridge Gold Inc | 25.5593 | 0.7592 | 3.06 | 47.96 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.7859 | 0.4076 | 3.05 | 230.78 K | |
| XTD-PA | TDb Split Corp Pref A | 3.4202 | 0.1006 | 3.03 | 900 | |
| USA | Americas Silver Corp | 12.00 | 0.30 | 2.56 | 2.61 K | |
| BCE-PB | BCE Inc Pref AB | 6.1387 | 0.1497 | 2.5 | 1 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2976 | 0.0759 | 2.36 | 400 | |
| TRX | Trx Gold Corporation | 3.69 | 0.08 | 2.22 | 100.67 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.582 | 0.0738 | 2.1 | 5.42 K | |
| BCE-PI | BCE Inc Pref AI | 7.0549 | 0.1392 | 2.01 | 6.19 K | |
| BDT | Bird Construction Inc | 3.598 | 0.0679 | 1.92 | 76.2 K | |
| CTC | Canadian Tire Corp Ltd | 45.5683 | 0.8486 | 1.9 | 515 | |
| UTC-C | Utility Corp Cl C (UTC-C | 9.5098 | 0.1746 | 1.87 | 26 | |
| PBH | Premium Brands Holdings Corp | 4.3668 | 0.0716 | 1.67 | 20.4 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6388 | 0.0587 | 1.64 | 1 K | |
| ITH | International Tower Hill Mines Ltd | 3.16 | 0.05 | 1.61 | 179.7 K | |
| JAG | Jaguar Mining Inc | 7403.3525 | 115.4189 | 1.58 | 317.04 K | |
| STC | Sangoma Technologies Corp | 4.62 | 0.07 | 1.54 | 71 | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.692 | 0.0559 | 1.54 | 36.4 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.7459 | 0.0561 | 1.52 | 2.7 K | |
| BCE-PR | BCE Inc Pref R | 6.538 | 0.0957 | 1.49 | 1 K | |
| BN-PN | Brookfield Corporation | 5.7002 | 0.0829 | 1.48 | 13.1 K | |
| POW | Power Corp of Canada Sv | 10.5276 | 0.1502 | 1.45 | 1.62 M | |
| BCE-PS | Bce Inc Pref S | 6.0466 | 0.0851 | 1.43 | 1.68 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.1202 | 0.0935 | 1.33 | 2.9 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 6.7833 | 0.0867 | 1.29 | 7.5 K | |
| RCI-A | Rogers Communications Inc | 17.9215 | 0.2158 | 1.22 | 637 | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.598 | 0.0395 | 1.11 | 521 | |
| BCE-PT | Bce Inc Pref T | 6.3673 | 0.0677 | 1.07 | 33.35 K | |
| ABX | Barrick Mining Corp | 30.6373 | 0.3212 | 1.06 | 5.05 M | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.08 | 0.0422 | 1.05 | 48.19 K | |
| LGD | Liberty Gold Corp | 15.64 | 0.16 | 1.03 | 87.9 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0413 | 0.081 | 1.02 | 5.33 K | |
| CCA | Cogeco Communications Inc | 16.3512 | 0.1566 | 0.97 | 165.76 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.0374 | 0.0608 | 0.87 | 9.63 K | |
| NG | Novagold Res Inc | 3.7387 | 0.0322 | 0.87 | 546.72 K | |
| MG | Magna International Inc | 5.5413 | 0.0464 | 0.84 | 845.65 K | |
| T | Telus Corp | 3.4108 | 0.0272 | 0.8 | 3.02 M | |
| FSY | Forsys Metals Corp | 5.07 | 0.04 | 0.8 | 110.21 K | |
| RFA | RFA Financial Inc. | 15.3309 | 0.1127 | 0.74 | 23.48 K | |
| HBP | Helix Biopharm | 7.05 | 0.05 | 0.71 | 4.92 K | |
| FNV | Franco-Nevada Corp | 24.2256 | 0.1718 | 0.71 | 563.1 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.5518 | 0.038 | 0.69 | 41.2 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 7.7107 | 0.0511 | 0.67 | 18.4 K | |
| BDI | Black Diamond Group Ltd | 3.1777 | 0.0205 | 0.65 | 15.82 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.5155 | 0.0209 | 0.6 | 23.04 K | |
| MTY | Mty Food Group Inc | 6.8839 | 0.0401 | 0.59 | 7.18 K | |
| AEM | Agnico Eagle Mines Ltd | 49.2405 | 0.2722 | 0.56 | 779.57 K | |
| BCE-PA | BCE Inc Pref AA | 6.5139 | 0.0349 | 0.54 | 12.66 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.4145 | 32 B | 0.0279 | 0.64 | 7.95 K |
| GAMI | GAMCO Investors Inc | 19.384 | 543.78 M | 0.3381 | 1.78 | 202.97 K |
| HEWA | Healthwarehouse.Com | 3.20 | 5.7 M | 0.80 | 33.33 | 2.83 K |
| ERHE | ERHC Energy Inc | 45.50 | 863.83 K | 2.50 | 5.81 | 765.14 K |
| BLFE | BioLife Sciences Inc | 3.0001 | 318.35 K | 0.75 | 33.33 | 133 |
| USRM | U.S. Stem Cell Inc | 850.00 | 64.15 K | 50.00 | 6.25 | 22 |
| RGGI | Resgreen Group International Inc | 750.00 | 48.75 K | 150.00 | 25 | 2 |
| ERINQ | Erin Energy Corporation | 3.9428 | 21.53 K | 0.2464 | 6.67 | 75.12 K |
| ESNC | EnSync Inc | 6.05 | 6.81 K | 0.45 | 8.04 | 11.97 K |
| ZVOI | Zovio Inc | 12.68 | 3.42 K | 2.57 | 25.42 | 2.74 M |
| RITT | RiT Technologies Ltd | 3.28 | 1.55 K | 0.3152 | 10.63 | 3.69 K |
| SIMPQ | Simply Inc | 137.50 | 1.55 K | 2.525 | 1.87 | 81 |
| DOMR | Dominion Resources Black Warrior Trust | 9.7972 | 785 | 0.4116 | 4.39 | 49.23 K |
| CALIQ | China Auto Logistics Inc. | 22.20 | 484 | 2.40 | 12.12 | 1.56 K |
| PDGO | Paradigm Oil and Gas Inc | 4.00 | 3.00 | 300 | 700 | |
| IZNN | IZON Network Inc | 66.30 | 15.30 | 30 | 12.6 K | |
| DKAM | Drinks Americas Holdings Ltd | 543.7508 | 37.5004 | 7.41 | 234 | |
| PTRC | Petro River Oil Corp | 95.00 | 1.00 | 1.06 | 25 | |
| ESINQ | ITT Educational Services Inc | 100.69 | 0.93 | 0.93 | 1.06 M | |
| ACUS | Acusphere Inc | 3.40 | 0.025 | 0.74 | 72.78 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 9.60 | 6.40 | 200 | 18 | |
| ID | Identillect Technologies Corp | 6.00 | 3.00 | 100 | 108 | |
| DCOP | District Copper Corp | 4.00 | 1.00 | 33.33 | 1 K | |
| XIM | Ximen Mining Corp | 10.625 | 1.875 | 21.43 | 52 K | |
| HAN | Hannan Metals Ltd | 4.80 | 0.80 | 20 | 625 | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 1.63 M | |
| FCI | First Canadian Graphite Inc. | 360.00 | 60.00 | 20 | 70 | |
| ANDC | Andina Copper Corporation | 9.375 | 1.25 | 15.38 | 560 | |
| ICON | International Iconic Gold Exploration Corp | 18.00 | 2.00 | 12.5 | 125 | |
| BARU | Baru Gold Corp | 5.2875 | 0.4896 | 10.2 | 36.04 K | |
| ALTA | Altamira Gold Corp | 3.30 | 0.30 | 10 | 2.45 K | |
| KIP | Kiplin Metals Inc | 356.40 | 32.40 | 10 | 103 K | |
| FMM | Full Metal Minerals Ltd | 4.5812 | 0.3984 | 9.52 | 6.33 K | |
| IDL | Imaging Dynamics Company Ltd | 47.9167 | 4.1667 | 9.52 | 82 | |
| RHT | Reliq Health Technologies Inc | 3.25 | 0.25 | 8.33 | 4.34 K | |
| CAMB | Cambria Gold Mines Inc. | 16.00 | 1.00 | 6.67 | 1 K | |
| WINS | Winshear Gold Corp | 17.7602 | 1.11 | 6.67 | 267 | |
| NVT | Nortec Minerals Corp | 5.10 | 0.30 | 6.25 | 1 K | |
| SKP | StrikePoint Gold Inc | 21.00 | 1.00 | 5 | 2.85 K | |
| VMY-H | Voice Mobility International Inc | 3.25 | 0.125 | 4 | 1.16 K | |
| ENA | Enablence Technologies Inc | 1560.00 | 48.00 | 3.17 | 83 | |
| OYL | CGX Energy Inc | 10.50 | 0.30 | 2.94 | 35.25 K | |
| GBU | Gabriel Resources Ltd | 26.00 | 0.60 | 2.36 | 705.84 K | |
| KTN | Kootenay Silver Inc | 6.10 | 0.10 | 1.67 | 5.92 K | |
| NBY | Niobay Metals Inc | 3.65 | 0.05 | 1.39 | 38.23 K | |
| CKG | Chesapeake Gold Corp | 4.79 | 0.03 | 0.63 | 15.47 K |