Gainer Volumes for 22 May 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 22 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 | 26.9991 | 67.11 B | 0.3391 | 1.27 | 326.3 K |
| SEB | Seaboard Corporation | 975.9455 | 4.08 B | 8.7052 | 0.9 | 800 |
| NHC | National Healthcare Corp | 22.3915 | 3.44 B | 0.1344 | 0.6 | 24.8 K |
| USAS | Americas Silver Corp | 10.80 | 1.7 B | 0.90 | 9.09 | 353 |
| NAK | Northern Dynasty Minerals | 8.00 | 919.24 M | 0.25 | 3.23 | 676.89 K |
| OBE | Obsidian Energy Ltd | 53.9571 | 697.15 M | 1.3413 | 2.55 | 283.14 K |
| GTE | Gran Tierra Energy Inc | 26.60 | 336.11 M | 0.50 | 1.92 | 72.7 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.29 | 316.54 M | 0.07 | 2.17 | 396.9 K |
| BKTI | Bk Technologies Inc | 4.5845 | 285.68 M | 0.4385 | 10.58 | 4.08 K |
| LODE | Comstock Mining Inc | 730.00 | 261.42 M | 25.00 | 3.55 | 278 |
| ACU | Acme United Corp | 5.2346 | 232.98 M | 0.1199 | 2.34 | 2.6 K |
| GORO | Gold Resource Corp | 3.4752 | 211.07 M | 0.1045 | 3.1 | 184.06 K |
| PLX | Protalix Biotherapeutics | 36.70 | 190.15 M | 0.20 | 0.55 | 4.06 K |
| PLG | Platinum Group Metals Ltd | 150.00 | 184.26 M | 9.00 | 6.38 | 656 |
| SIF | Sifco Industries | 8.8898 | 121.62 M | 0.4634 | 5.5 | 3.5 K |
| GLU | Gabelli Global Utility | 5.1177 | 115.67 M | 0.0844 | 1.68 | 8.2 K |
| CVU | CPI Aerostructures | 7.15 | 74.99 M | 0.10 | 1.42 | 5.3 K |
| WWR | Westwater Resources | 6960.00 | 74.09 M | 300.00 | 4.5 | 96 |
| DIT | Amcon Distributing Company | 29.3612 | 60.34 M | 1.1263 | 3.99 | 3.2 K |
| OPTT | Ocean Power Tech Inc | 1216.00 | 55.38 M | 40.00 | 3.4 | 47.96 K |
| IGC | India Globalization Capital Inc | 10.30 | 28.93 M | 1.30 | 14.44 | 79.36 K |
| CVM | Cel-Sci Corp | 2175.00 | 26.04 M | 75.00 | 3.57 | 15 |
| AIRI | Air Industries Group Inc | 123.9393 | 12.18 M | 16.7485 | 15.62 | 4 |
| AUMN | Golden Minerals Company | 55.00 | 5.11 M | 5.00 | 10 | 1.53 K |
| GBR | New Concept Energy Inc | 5.12 | 3.73 M | 0.12 | 2.4 | 1 K |
| TPHS | Trinity Pl Hlds Inc | 5.7958 | 1.35 M | 0.2091 | 3.74 | 22.76 K |
| ENSV | Enservco Corpporation | 12.30 | 17.45 K | 0.45 | 3.8 | 480 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXN | Texas Instruments | 11.9327 | 249.71 B | 0.3483 | 3.01 | 17.77 M |
| LIN | Linde Plc | 51.5127 | 220.44 B | 0.4927 | 0.97 | 1.2 M |
| STX | Seagate Technology | 4.3615 | 208.82 B | 0.2222 | 5.37 | 13.41 M |
| BKNG | Booking Holdings Inc | 3.9757 | 160.3 B | 0.0314 | 0.8 | 14.08 M |
| VRTX | Vertex Pharmaceutic | 29.05 | 130.9 B | 0.20 | 0.69 | 1.16 M |
| ADP | Automatic Data Processing, Inc. | 20.4418 | 109.74 B | 0.2387 | 1.18 | 3.8 M |
| EQIX | Equinix Inc | 51.7537 | 105.95 B | 1.3526 | 2.68 | 1.12 M |
| ADBE | Adobe Systems Inc | 26.48 | 105.5 B | 0.41 | 1.57 | 4.96 M |
| CME | CME Group Inc | 30.1393 | 96.08 B | 1.3535 | 4.7 | 7.57 M |
| CDNS | Cadence Design Systems, Inc. | 5.62 | 89.16 B | 0.07 | 1.26 | 1.88 M |
| MDLZ | Mondelez Intl Inc | 16.6878 | 81.08 B | 0.3474 | 2.13 | 9.74 M |
| ROST | Ross Stores Inc | 8.2129 | 78.58 B | 0.0569 | 0.7 | 11.04 M |
| NTES | Netease Inc ADR | 5.0842 | 78.53 B | 0.1537 | 3.12 | 18.87 M |
| HON | Honeywell International Inc. Common Stock | 19.9311 | 74.16 B | 0.1739 | 0.88 | 4.75 M |
| WBD | Discovery Inc Series A | 21.83 | 69.57 B | 0.41 | 1.91 | 1.19 M |
| MPWR | Monolithic Power Sys | 16.5159 | 66.96 B | 0.1538 | 0.94 | 234.9 K |
| BKR | Baker Hughes A Ge Co. Cl A | 17.8481 | 62.94 B | 0.1991 | 1.13 | 2.69 M |
| NDAQ | Nasdaq Inc | 5.0836 | 54.55 B | 0.1599 | 3.25 | 11.22 M |
| ADSK | Autodesk Inc | 20.70 | 54.47 B | 1.87 | 9.93 | 11.8 M |
| EXC | Exelon Corp | 17.1642 | 46.98 B | 0.265 | 1.57 | 4.28 M |
| EBAY | Ebay Inc | 6.4807 | 46.54 B | 0.0784 | 1.22 | 30.12 M |
| TRI | Thomson Reuters Corporation Common Shares | 18.2048 | 45.95 B | 0.4518 | 2.54 | 350.2 K |
| MCHP | Microchip Technology | 6.6894 | 42.19 B | 0.1592 | 2.44 | 10.65 M |
| NTAP | Netapp Inc | 13.5514 | 40.64 B | 0.4257 | 3.24 | 16.02 M |
| EXPE | Expedia Group Inc | 19.7428 | 39.4 B | 0.3563 | 1.84 | 1.13 M |
| ROP | Roper Industries | 38.5949 | 39.31 B | 0.2353 | 0.61 | 555.73 K |
| VOD | Vodafone Grp Plc ADR | 7.392 | 37.48 B | 0.2238 | 3.12 | 3.28 M |
| STLD | Steel Dynamics Inc | 9.1672 | 37.34 B | 0.4167 | 4.76 | 6.08 M |
| KMB | Kimberly-Clark Corp | 33.1389 | 36.82 B | 0.2332 | 0.71 | 1.76 M |
| ESLT | Elbit Systems Ltd | 44.473 | 36.53 B | 0.5215 | 1.19 | 6.9 K |
| NTRS | Northern Trust Corp | 33.8591 | 34.85 B | 0.3255 | 0.97 | 2.99 M |
| ON | On Semiconductor | 6.22 | 31.75 B | 0.09 | 1.47 | 4.4 M |
| FISV | Fiserv Inc | 9.7463 | 29.6 B | 0.0526 | 0.54 | 5.21 M |
| TSEM | Tower Semiconductor | 5.10 | 28.59 B | 0.45 | 9.68 | 16.22 K |
| TCOM | Trip.com Group Ltd ADR | 9.2152 | 28.35 B | 0.1717 | 1.9 | 3.59 M |
| DLTR | Dollar Tree Inc | 14.2233 | 24.89 B | 0.0733 | 0.52 | 3.75 M |
| PFG | Principal Financial Group Inc | 11.7796 | 24.61 B | 0.1889 | 1.63 | 4.22 M |
| TROW | T Rowe Price Group | 21.674 | 23.74 B | 0.2784 | 1.3 | 2.52 M |
| PAAS | Pan Amer Silver Corp | 16.4637 | 19.93 B | 0.1768 | 1.09 | 1.11 M |
| NWS | News Cp Cl B | 8.955 | 18.19 B | 0.3249 | 3.76 | 4.08 M |
| ZBRA | Zebra Technologies | 21.28 | 18.08 B | 0.19 | 0.9 | 426.9 K |
| NDSN | Nordson Corp | 15.6614 | 17.27 B | 1.0139 | 6.92 | 1.9 M |
| LAMR | Lamar Advertis A | 9.9244 | 15.75 B | 0.0783 | 0.8 | 634.2 K |
| AMKR | Amkor Technology | 3.9799 | 14.35 B | 0.0465 | 1.18 | 2.75 M |
| HAS | Hasbro Inc | 13.2871 | 13.64 B | 0.0935 | 0.71 | 2.12 M |
| ALGN | Align Technology | 11.97 | 12.52 B | 0.16 | 1.35 | 354.46 K |
| SMTC | Semtech Corp | 14.55 | 12.44 B | 0.10 | 0.69 | 832.3 K |
| KTOS | Kratos Defns | 8.20 | 11.79 B | 0.90 | 12.33 | 23.93 K |
| LFUS | Littelfuse Inc | 14.4828 | 11.43 B | 0.7408 | 5.39 | 291.85 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 5.1814 | 11.16 B | 0.0665 | 1.3 | 7.69 M |
| WTFC | Wintrust Financial Corp | 14.7012 | 10.96 B | 0.2304 | 1.59 | 139.37 K |
| VICR | Vicor Cp | 5.8236 | 10.45 B | 0.1064 | 1.86 | 26.33 K |
| FORM | Formfactor Inc | 16.64 | 10.29 B | 0.44 | 2.72 | 499.1 K |
| CYTK | Cytokinetics | 12.48 | 9.97 B | 1.38 | 12.43 | 65.41 K |
| RGEN | Repligen Cp | 4.12 | 9.45 B | 0.03 | 0.73 | 81.75 K |
| BOKF | Bok Financial Corp | 25.4589 | 8.85 B | 0.4135 | 1.65 | 202.01 K |
| MTCH | Match Group Inc | 4.0838 | 8.56 B | 0.0212 | 0.52 | 5.22 M |
| CPB | Campbell Soup Company | 15.7659 | 6.74 B | 0.3228 | 2.09 | 5.39 M |
| WFRD | Weatherford International Plc | 18.2074 | 6.62 B | 0.3404 | 1.91 | 10.81 M |
| DSGX | Descartes Sys Group | 3.50 | 6.62 B | 0.06 | 1.74 | 8.19 K |
| URBN | Urban Outfitters Inc | 19.64 | 6.53 B | 0.17 | 0.87 | 2.69 M |
| LKQ | LKQ Corp | 6.8055 | 6.38 B | 0.0667 | 0.99 | 530.81 K |
| NOVT | Novanta Inc | 3.15 | 6.33 B | 0.03 | 0.96 | 110.29 K |
| HOMB | Home Bancshares Inc | 3.0566 | 6.28 B | 0.0161 | 0.53 | 224.4 K |
| RUSHB | Rush Entpr Cl B | 3.6376 | 6.23 B | 0.0596 | 1.67 | 10.12 K |
| CRUS | Cirrus Logic Inc | 3.49 | 6.08 B | 0.12 | 3.56 | 371.81 K |
| OTEX | Open Text Cp | 5.9578 | 6.04 B | 0.0681 | 1.16 | 895.6 K |
| MKTX | Marketaxess Holdings | 8.3897 | 5.72 B | 0.1848 | 2.25 | 68.69 K |
| OZK | Bank Ozk | 4.3267 | 5.7 B | 0.122 | 2.9 | 898.05 K |
| ACIW | Aci Worldwide Inc | 5.05 | 5.42 B | 0.0633 | 1.27 | 791.33 K |
| IEP | Icahn Enterprises | 4.8049 | 5.33 B | 0.1391 | 2.98 | 19.23 K |
| SNEX | Stonex Group Inc | 4.6341 | 5.29 B | 0.0593 | 1.3 | 83.03 K |
| MIDD | Middleby Corp | 14.7267 | 5.29 B | 0.2334 | 1.61 | 689.05 K |
| GLNG | Golar Lng Ltd | 4.328 | 5.21 B | 0.2193 | 5.34 | 183.29 K |
| OMAB | Grupo Aeroportuario ADR | 3.7305 | 5.19 B | 0.0541 | 1.47 | 2 K |
| KLIC | Kulicke and Soffa | 4.0696 | 5.01 B | 0.1131 | 2.86 | 628 K |
| SLMBP | SLM Cp Srs B Pfd | 7.6336 | 4.83 B | 0.0994 | 1.32 | 1.3 K |
| FULT | Fulton Financial Cor | 3.247 | 4.69 B | 0.0695 | 2.19 | 1.7 M |
| LIVN | Livanova Plc OR Sh | 13.61 | 4.52 B | 0.16 | 1.19 | 136.9 K |
| MEOH | Methanex Cp | 7.5921 | 4.19 B | 0.1094 | 1.46 | 359.5 K |
| SYNA | Synaptics Inc | 34.64 | 4.19 B | 0.78 | 2.3 | 1.18 M |
| PTEN | Patterson-Uti Energy | 9.6518 | 4.16 B | 0.1713 | 1.81 | 3.65 M |
| VEON | Veon Ltd ADR | 161.9654 | 3.95 B | 9.4955 | 6.23 | 208.85 K |
| OPCH | Option Care Health Inc | 16.08 | 3.78 B | 1.04 | 6.91 | 84.4 K |
| IPAR | Inter Parfums Inc | 5.6643 | 3.7 B | 0.1593 | 2.89 | 40.07 K |
| FFBC | First Finl Bncp [Oh] | 4.2408 | 3.6 B | 0.4058 | 10.58 | 269.91 K |
| POWI | Power Integratn | 8.9316 | 3.48 B | 0.1683 | 1.92 | 279.2 K |
| SBCF | Seacoast Banking Cp | 13.5846 | 3.48 B | 0.1327 | 0.99 | 11.72 K |
| USLM | U S Lime & Mineral | 6.474 | 3.37 B | 0.1637 | 2.59 | 51.5 K |
| CLDX | Celldex Therapeutics | 119.25 | 3.35 B | 0.75 | 0.63 | 2.02 K |
| VECO | Veeco Instrument | 9.46 | 3.27 B | 0.27 | 2.94 | 256.56 K |
| AGYS | Agilysys Inc | 6.7862 | 3.25 B | 0.3577 | 5.56 | 131.87 K |
| DGII | Digi Intl Inc | 7.78 | 3.23 B | 0.11 | 1.43 | 62.2 K |
| PLUG | Plug Power Inc | 9.20 | 3.21 B | 0.10 | 1.1 | 9.92 K |
| SBLK | Star Bulk Carriers | 158.3922 | 3.21 B | 1.5776 | 1.01 | 13.95 K |
| NBTB | NBT Bancorp Inc | 12.4364 | 2.79 B | 0.1207 | 0.98 | 141.19 K |
| HLIO | Helios Technologies Inc | 8.4669 | 2.68 B | 0.1928 | 2.33 | 156.75 K |
| HWKN | Hawkins Inc | 7.4867 | 2.67 B | 0.0634 | 0.85 | 65.14 K |
| NWL | Newell Rubbermaid Inc | 6.4195 | 2.63 B | 0.1445 | 2.3 | 3.45 M |
| NEOG | Neogen Cp | 3.6216 | 2.59 B | 0.0267 | 0.74 | 363.17 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.7021 | 2.23 T | 0.0764 | 1.15 | 11.16 M |
| XOM | Exxon Mobil Corporation | 40.301 | 661.38 B | 0.2576 | 0.64 | 18.62 M |
| KO | Coca-Cola Company | 14.0228 | 376.13 B | 0.1838 | 1.33 | 24.58 M |
| RTX | Raytheon Technologies | 21.8435 | 296.92 B | 0.1199 | 0.55 | 6.82 M |
| BML-PH | Bank of America Corporation | 4.0754 | 260.85 B | 0.037 | 0.92 | 13.01 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5365 | 260.5 B | 0.0222 | 0.63 | 1.1 M |
| BML-PL | Bank of America Corporation | 4.1306 | 242.85 B | 0.0328 | 0.8 | 29.89 K |
| BAC-PL | Bank of America Corporation | 243.5681 | 242.53 B | 8.368 | 3.56 | 229.33 K |
| SAP | SAP Ag ADR | 31.2282 | 241.55 B | 0.3519 | 1.14 | 2.17 M |
| BHP | BHP Billiton Ltd ADR | 19.0576 | 221.59 B | 0.1341 | 0.71 | 4.26 M |
| TMO | Thermo Fisher Scientific Inc | 34.305 | 220.33 B | 0.8893 | 2.66 | 4.67 M |
| SAN | Banco Santander ADR | 3.7018 | 210.86 B | 0.0842 | 2.33 | 1.72 M |
| ABT | Abbott Laboratories | 14.4448 | 192.54 B | 0.2038 | 1.43 | 15.51 M |
| BLK | Blackrock Inc | 95.986 | 192.18 B | 3.8792 | 4.21 | 884.43 K |
| SCHW | The Charles Schwab Corp | 13.6606 | 191.41 B | 0.1449 | 1.07 | 8.64 M |
| MCD | McDonald's Corporation | 35.7432 | 190.75 B | 0.8704 | 2.5 | 10.73 M |
| WFC-PL | Wells Fargo & Company | 304.8493 | 187.84 B | 8.287 | 2.79 | 7.22 K |
| BX | Blackstone Inc | 4.5003 | 185.84 B | 0.1688 | 3.9 | 1.62 M |
| DIS | Walt Disney Company | 19.9385 | 180.96 B | 0.3954 | 2.02 | 11.1 M |
| NEE | Nextera Energy | 8.808 | 179.42 B | 0.0741 | 0.85 | 6.3 M |
| DE | Deere & Company | 30.2091 | 165.3 B | 0.2379 | 0.79 | 7.2 M |
| RIO | Rio Tinto Plc ADR | 13.833 | 159.76 B | 0.2889 | 2.13 | 3.57 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.5211 | 158.1 B | 0.0532 | 1.19 | 616.37 K |
| PFE | Pfizer Inc | 7.0148 | 152.75 B | 0.0609 | 0.88 | 35.59 M |
| GLW | Corning Inc | 9.5528 | 136.56 B | 0.1208 | 1.28 | 11.23 M |
| SPGI | S&P Global Inc | 23.2564 | 124.6 B | 0.2602 | 1.13 | 1.85 M |
| BTI | British American Tobacco Industries ADR | 10.0535 | 123.68 B | 0.0948 | 0.95 | 176.6 K |
| NEM | Newmont Mining Corp | 32.9396 | 120.32 B | 0.2941 | 0.9 | 6.81 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.7347 | 118.88 B | 0.1703 | 1.78 | 13.2 M |
| HDB | Hdfc Bank Ltd ADR | 3.5285 | 118.62 B | 0.0765 | 2.22 | 8.24 M |
| ENB | Enbridge Inc | 7.3044 | 112.02 B | 0.0964 | 1.34 | 697 K |
| BNS | Bank of Nova Scotia | 14.3504 | 110.51 B | 0.3404 | 2.43 | 677.3 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 15.6429 | 110.43 B | 0.2462 | 1.6 | 7.81 M |
| ACN | Accenture Plc | 21.8074 | 109.23 B | 0.3164 | 1.47 | 4.29 M |
| SO | Southern Company | 13.2799 | 106.74 B | 0.163 | 1.24 | 5.22 M |
| IBN | Icici Bank Ltd ADR | 4.3588 | 105.73 B | 0.2202 | 5.32 | 24.61 M |
| ING | ING Groep N.V. ADR | 6.2116 | 101.73 B | 0.2081 | 3.47 | 1.28 M |
| PWR | Quanta Services | 20.7543 | 101.15 B | 0.1576 | 0.77 | 1.29 M |
| MCK | Mckesson Corp | 35.8292 | 99.88 B | 0.5082 | 1.44 | 2.32 M |
| CNQ | Canadian Natural Resources | 7.2185 | 98.13 B | 0.1695 | 2.4 | 11.5 M |
| DUK | Duke Energy Corp | 19.6865 | 97.07 B | 0.3451 | 1.78 | 2.84 M |
| BCS | Barclays Plc ADR | 10.3346 | 94.65 B | 0.052 | 0.51 | 4.05 M |
| EMR | Emerson Electric Company | 20.3603 | 91.6 B | 0.2467 | 1.23 | 5.26 M |
| AEM | Agnico-Eagle Mines Ltd | 44.2832 | 91.33 B | 0.3907 | 0.89 | 3.19 M |
| WMB | Williams Companies | 5.6947 | 89.34 B | 0.072 | 1.28 | 4.79 M |
| ICE | Intercontinental Exchange | 16.9816 | 87.15 B | 0.1434 | 0.85 | 8.84 M |
| RCL | Royal Caribbean Cruises Ltd | 12.2145 | 82.88 B | 0.23 | 1.92 | 3.3 M |
| E | Eni S.P.A. ADR | 16.5179 | 79.23 B | 0.0994 | 0.61 | 858.2 K |
| SU | Suncor Energy Inc | 18.8186 | 77.26 B | 0.628 | 3.45 | 11.01 M |
| CNI | Canadian National Railway | 15.1806 | 77.25 B | 0.4255 | 2.88 | 3.79 M |
| TRV | The Travelers Companies Inc | 27.0937 | 77.17 B | 0.3769 | 1.41 | 4.75 M |
| NWG | Natwest Group Plc ADR | 7.7739 | 76.89 B | 0.0542 | 0.7 | 255.05 K |
| NSC | Norfolk Southern Corp | 23.9432 | 75.88 B | 0.5304 | 2.27 | 3.34 M |
| MFC | Manulife Financial Corp | 9.563 | 72.99 B | 0.218 | 2.33 | 1.89 M |
| DB | Deutsche Bank Ag | 38.2798 | 72.12 B | 0.5561 | 1.47 | 2.15 M |
| APD | Air Products and Chemicals | 45.4534 | 68.03 B | 0.7577 | 1.7 | 1.4 M |
| TRP | Tc Energy Corp | 11.9297 | 68 B | 0.2037 | 1.74 | 313.8 K |
| GS-PD | The Goldman Sachs Group Inc | 6.4018 | 67.44 B | 0.0676 | 1.07 | 43.11 K |
| NUE | Nucor Corp | 25.3965 | 61.87 B | 0.5385 | 2.17 | 5.79 M |
| AFL | Aflac Inc | 11.4837 | 61.64 B | 0.1233 | 1.09 | 11.27 M |
| NKE | Nike Inc | 11.0051 | 61.16 B | 0.2225 | 2.06 | 14.84 M |
| AME | Amtek Inc | 12.0295 | 58.74 B | 0.1194 | 1 | 1.68 M |
| OXY | Occidental Petroleum Corp | 37.1817 | 57.68 B | 0.4735 | 1.29 | 4.79 M |
| EW | Edwards Lifesciences Corp | 5.2383 | 53.06 B | 0.0416 | 0.8 | 3.37 M |
| HEI | Heico Corp | 5.5149 | 51.81 B | 0.0417 | 0.76 | 525.48 K |
| AMP | Ameriprise Financial Services | 20.1622 | 50.41 B | 0.2527 | 1.27 | 2.91 M |
| ETR | Entergy Corp | 18.0114 | 49.89 B | 0.1191 | 0.67 | 2.89 M |
| BDX | Becton Dickinson and Company | 37.683 | 49.57 B | 0.4975 | 1.34 | 1.54 M |
| STM | Stmicroelectronics N.V. ADR | 4.6955 | 48.08 B | 0.0656 | 1.42 | 1.5 M |
| AZO | Autozone | 155.65 | 47.87 B | 1.11 | 0.72 | 1.04 M |
| TRI | Thomson Reuters Corp | 18.6203 | 47.25 B | 0.4621 | 2.54 | 337.24 K |
| SLF | Sun Life Financial Inc | 11.6947 | 44.79 B | 0.1504 | 1.3 | 832 K |
| CCJ | Cameco Corp | 21.2508 | 42.57 B | 0.212 | 1.01 | 2.18 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 36.937 | 42.56 B | 0.9667 | 2.69 | 6.86 M |
| YUM | Yum! Brands | 20.5712 | 41.17 B | 0.389 | 1.93 | 7.9 M |
| FNV | Franco Nev Corp | 21.9344 | 40.96 B | 0.5088 | 2.37 | 2.1 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.4974 | 40.55 B | 0.1192 | 1.87 | 24.23 K |
| HMC | Honda Motor Company ADR | 15.4892 | 40.49 B | 0.4405 | 2.93 | 718.8 K |
| SYY | Sysco Corp | 14.1798 | 39.98 B | 0.1035 | 0.74 | 1.94 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 22.7917 | 39.69 B | 0.4044 | 1.81 | 458.1 K |
| CCL | Carnival Corp | 18.5085 | 38.93 B | 0.2003 | 1.09 | 3.68 M |
| ADM | Archer Daniels Midland | 17.3607 | 38.63 B | 0.8434 | 5.11 | 8.36 M |
| PCG | Pacific Gas & Electric Company | 24.8872 | 38.45 B | 0.1634 | 0.66 | 1.66 M |
| PEG | Public Service Enterprise Group Inc | 16.6761 | 37.85 B | 0.1266 | 0.76 | 1.75 M |
| KMB | Kimberly-Clark Corp | 33.1389 | 36.75 B | 0.2332 | 0.71 | 1.76 M |
| EC | Ecopetrol S.A. ADR | 5.7939 | 35.38 B | 0.1641 | 2.91 | 29.3 K |
| RJF | Raymond James Financial | 8.2534 | 34.77 B | 0.1397 | 1.72 | 1.47 M |
| PUK | Prudential Public Ltd Company ADR | 7.6735 | 34.51 B | 0.1529 | 2.03 | 165.89 K |
| BBD | Banco Bradesco S.A. ADR | 3.1971 | 34.31 B | 0.0318 | 1 | 26.95 M |
| RMD | Resmed Inc | 15.4295 | 32.89 B | 0.0954 | 0.62 | 1.83 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.3346 | 32.8 B | 0.0617 | 0.55 | 704.3 K |
| KGC | Kinross Gold Corp | 16.5808 | 31.85 B | 0.3285 | 2.02 | 5.92 M |
| TECK | Teck Resources Ltd | 10.6364 | 31.28 B | 0.6517 | 6.53 | 8.65 M |
| ATI | Allegheny Technologies Inc | 29.5396 | 30.94 B | 0.2064 | 0.7 | 1.04 M |
| AEE | Ameren Corp | 12.075 | 30.21 B | 0.0794 | 0.66 | 1.03 M |
| FTI | Technipfmc Plc | 12.8976 | 30.07 B | 0.0736 | 0.57 | 535.1 K |
| EL | Estee Lauder Companies | 13.1456 | 30 B | 0.146 | 1.12 | 3.15 M |
| BAP | Credicorp Ltd | 34.2069 | 29.8 B | 0.4363 | 1.29 | 189.72 K |
| NMR | Nomura Holdings Inc ADR | 4.0648 | 29.23 B | 0.0912 | 2.3 | 218.7 K |
| WSM | Williams-Sonoma | 3.9374 | 28.55 B | 0.0612 | 1.58 | 2.2 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 6.00 | 1.00 | 20 | 15.78 K | |
| ESM | Euro Sun Mining Inc | 5.1767 | 0.6357 | 14 | 6.3 K | |
| PNP | Pinetree Capital Ltd | 418.00 | 42.00 | 11.17 | 4 K | |
| PGIC | Premium Global Income Split Corp | 54.5002 | 5.2677 | 10.7 | 330 | |
| WRG | Western Energy Services Corp | 288.00 | 24.00 | 9.09 | 3 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.7939 | 0.5035 | 6.07 | 3.35 K | |
| MSCL | Satellos Bioscience Inc | 48.00 | 2.40 | 5.26 | 125 | |
| AIM | Aimia Inc | 6.7267 | 0.316 | 4.93 | 513.5 K | |
| BDI | Black Diamond Group Ltd | 3.3326 | 0.1549 | 4.87 | 69.2 K | |
| TECK-B | Teck Resources Limited | 11.8894 | 0.5469 | 4.82 | 8.28 M | |
| PTM | Platinum Group Metals Ltd | 167.00 | 7.00 | 4.38 | 403 | |
| FLNT | Flint Corp | 10.40 | 0.40 | 4 | 150 | |
| IMG | Iamgold Corp | 11.2338 | 0.4178 | 3.86 | 3.19 M | |
| S | Sherritt Intl Rv | 4.4578 | 0.154 | 3.58 | 3.97 M | |
| FRU | Freehold Royalties Ltd | 3.7545 | 0.1242 | 3.42 | 141.15 K | |
| FM | First Quantum Minerals Ltd | 9.0862 | 0.2875 | 3.27 | 2.73 M | |
| ATRL | Atkinsrealis Group Inc | 31.813 | 0.967 | 3.13 | 612.84 K | |
| RCI-B | Rogers Communications Inc | 16.8007 | 0.5093 | 3.13 | 2.18 M | |
| OCG | Outcrop Silver & Gold Corp | 3.30 | 0.10 | 3.12 | 15.57 K | |
| HBM | Hudbay Minerals Inc | 6.6824 | 0.2019 | 3.12 | 1.32 M | |
| PSI | Pason Systems Inc | 5.4375 | 0.1635 | 3.1 | 46.61 K | |
| CGO | Cogeco Inc Sv | 14.0254 | 0.4207 | 3.09 | 1.95 K | |
| CAE | Cae Inc | 5.9251 | 0.175 | 3.04 | 354.51 K | |
| BCE-PE | Bce Inc Pref E | 6.3814 | 0.1873 | 3.02 | 8.8 K | |
| PBL | Pollard Banknote Ltd | 3.2314 | 0.0907 | 2.89 | 500 | |
| FTT | Finning Intl | 9.4171 | 0.2638 | 2.88 | 772.96 K | |
| BCE-PH | Bce Inc Pref H | 6.1307 | 0.1661 | 2.78 | 5.8 K | |
| LUG | Lundin Gold Inc | 6.2971 | 0.1702 | 2.78 | 1.19 K | |
| DCM | Data Communications Mgmt Corp | 153.4785 | 3.9865 | 2.67 | 99 | |
| GRT-UN | Granite Real Estate Investment Trust | 4.4122 | 0.1135 | 2.64 | 19.67 K | |
| CCL-B | CCL Industries Inc | 3.6689 | 0.0918 | 2.57 | 218.46 K | |
| MX | Methanex Corp | 8.6193 | 0.2122 | 2.52 | 514.29 K | |
| PWF-PG | Power Financial Corp Pref G | 8.3614 | 0.2041 | 2.5 | 2.63 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.6715 | 0.0895 | 2.5 | 1 K | |
| CTC-A | Canadian Tire Corporation Limited | 30.8096 | 0.7416 | 2.47 | 107.3 K | |
| FTS | Fortis Inc | 12.4767 | 0.2903 | 2.38 | 310.4 K | |
| TCW | Trican Well | 5.519 | 0.1258 | 2.33 | 360.17 K | |
| AIF | Altus Group Ltd | 4.1782 | 0.0946 | 2.32 | 2.8 K | |
| WPRT | Westport Fuel Systems Inc | 63.00 | 1.40 | 2.27 | 4.97 K | |
| SU | Suncor Energy Inc | 21.1199 | 0.462 | 2.24 | 4.77 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.6735 | 0.1217 | 2.19 | 31.1 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.3484 | 0.1351 | 2.17 | 5.65 K | |
| BTE | Baytex Energy Corp | 11.8503 | 0.2491 | 2.15 | 640.59 K | |
| ELD | Eldorado Gold | 50.9114 | 1.0096 | 2.02 | 2.79 M | |
| CHR | Chorus Aviation Inc | 17.4803 | 0.3394 | 1.98 | 222.95 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.0194 | 0.1159 | 1.96 | 2.6 K | |
| TXP | Touchstone Exploration Inc | 36.6187 | 0.6949 | 1.93 | 151.52 K | |
| TECK-A | Teck Resources Limited | 14.0281 | 0.264 | 1.92 | 4.13 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.5144 | 0.1398 | 1.9 | 6.18 K | |
| OBE | Obsidian Energy Ltd | 97.93 | 1.82 | 1.89 | 836.84 K | |
| FTS-PG | Fortis Inc Pref G | 9.9011 | 0.1726 | 1.77 | 16.8 K | |
| AGF-B | AGF Management Limited | 4.4768 | 0.0768 | 1.75 | 422.5 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.0871 | 0.0837 | 1.67 | 4.15 K | |
| WPK | Winpak Ltd | 4.5066 | 0.0739 | 1.67 | 108.82 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.02 | 0.1285 | 1.63 | 7.5 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.7752 | 0.0603 | 1.62 | 200 | |
| ABX | Barrick Mining Corp | 31.1337 | 0.4964 | 1.62 | 3.25 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.806 | 0.0601 | 1.6 | 100 | |
| MTL | Mullen Group Ltd | 6.0023 | 0.0913 | 1.54 | 326 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.0259 | 0.1064 | 1.54 | 10.45 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 5.9499 | 0.0897 | 1.53 | 157.55 K | |
| BIR | Birchcliff Energy Ltd | 3.9589 | 0.0578 | 1.48 | 217.2 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.5674 | 0.0659 | 1.46 | 9 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.744 | 0.052 | 1.41 | 39.91 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.0402 | 0.0977 | 1.41 | 205.78 K | |
| WSP | WSP Global Inc | 14.6406 | 0.2009 | 1.39 | 11.91 K | |
| BCE-PA | BCE Inc Pref AA | 6.6031 | 0.0892 | 1.37 | 10.28 K | |
| SAP | Saputo Inc | 7.8211 | 0.1046 | 1.36 | 195.2 K | |
| CNR | Canadian National Railway Co. | 17.0098 | 0.2274 | 1.35 | 2.05 M | |
| EIF | Exchange Income Corp | 3.0867 | 0.0412 | 1.35 | 1.6 K | |
| LB | Laurentian Bank | 12.3865 | 0.1635 | 1.34 | 143.75 K | |
| HR-UN | H&R Real Estate Investment Trust | 4.7601 | 0.0628 | 1.34 | 327.08 K | |
| MRD | Melcor Dev | 3.2662 | 0.0416 | 1.29 | 113.23 K | |
| ITH | International Tower Hill Mines Ltd | 3.20 | 0.04 | 1.27 | 215.8 K | |
| TA | Transalta Corp | 10.7821 | 0.1338 | 1.26 | 321.81 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.95 | 0.11 | 1.24 | 218.9 K | |
| BNS | Bank of Nova Scotia | 16.1143 | 0.1971 | 1.24 | 1.99 M | |
| ALS | Altius Minerals Corp | 5.5806 | 0.0669 | 1.21 | 66.01 K | |
| BHC | Bausch Health Companies Inc | 13.5926 | 0.1587 | 1.18 | 311.22 K | |
| MFC | Manulife Fin | 10.8305 | 0.1251 | 1.17 | 4.49 M | |
| FNV | Franco-Nevada Corp | 24.5038 | 0.2782 | 1.15 | 472.3 K | |
| RCI-A | Rogers Communications Inc | 18.1206 | 0.1991 | 1.11 | 1.61 K | |
| IAG | IA Financial Corp Inc | 14.6441 | 0.1587 | 1.1 | 103 K | |
| ATS | Ats Corp | 3.76 | 0.04 | 1.08 | 166.9 K | |
| STN | Stantec Inc | 11.7549 | 0.1243 | 1.07 | 146.44 K | |
| CCA | Cogeco Communications Inc | 16.5258 | 0.1746 | 1.07 | 65.07 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.4415 | 0.0891 | 1.07 | 7.09 M | |
| RUS | Russel Metals | 5.3645 | 0.0558 | 1.05 | 93.4 K | |
| BCE-PB | BCE Inc Pref AB | 6.2029 | 0.0642 | 1.05 | 1 K | |
| TRI | Thomson Reuters Corp | 21.052 | 0.2117 | 1.02 | 619.09 K | |
| GTE | Gran Tierra Energy Inc | 30.00 | 0.30 | 1.01 | 139.16 K | |
| VET | Vermilion Energy Inc | 13.4638 | 0.132 | 0.99 | 233.6 K | |
| GWO | Great-West Lifeco Inc | 9.4591 | 0.0921 | 0.98 | 422.35 K | |
| PAAS | Pan American Silver Corp | 18.5746 | 0.1685 | 0.92 | 237.47 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.0167 | 0.0633 | 0.91 | 10.81 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.073 | 0.0614 | 0.88 | 8.36 K | |
| ARX | Arc Resources Ltd | 7.6037 | 0.066 | 0.88 | 602 K | |
| RFA | RFA Financial Inc. | 15.4624 | 0.1315 | 0.86 | 16.73 K | |
| BCE-PZ | Bce Inc Pref Z | 6.0282 | 0.0506 | 0.85 | 4.25 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.553 | 0.062 | 0.83 | 11.69 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 38.30 | 101.93 B | 1.50 | 4.08 | 821.21 K |
| GAMI | GAMCO Investors Inc | 19.6989 | 543.78 M | 0.3149 | 1.62 | 89.88 K |
| ORBT | Orbit International Corporation | 3.0404 | 11.11 M | 0.28 | 10.14 | 729 |
| IDEA | Aeon Ventures Inc | 14.1667 | 2.74 M | 12.50 | 749.98 | 200 |
| VALV | Shengkai Innovations Inc | 5.48 | 1.72 M | 0.18 | 3.4 | 17.5 K |
| ERHE | ERHC Energy Inc | 47.00 | 863.83 K | 1.50 | 3.3 | 843.98 K |
| REFG | Medical Cannabis Payment Solutions Inc | 100.00 | 182.51 K | 30.00 | 42.86 | 5 |
| REDFY | Rediff.com India Limited | 4.1499 | 36.2 K | 0.6899 | 19.94 | 275.31 K |
| ERINQ | Erin Energy Corporation | 3.9921 | 21.53 K | 0.0493 | 1.25 | 38.99 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.235 | 14.07 K | 0.115 | 2.79 | 166.93 K |
| SRSCQ | Sears Canada Inc | 8.2701 | 10.19 K | 0.5059 | 6.52 | 1 K |
| STTO | SITO Mobile Ltd. | 13.50 | 5.13 K | 0.40 | 3.05 | 450 |
| TXIC | Tongxin International Ltd | 3.22 | 1.45 K | 0.18 | 5.92 | 6.55 K |
| CYRNQ | CYRNQ | 38.198 | 799 | 0.798 | 2.13 | 740 |
| DOMR | Dominion Resources Black Warrior Trust | 10.0543 | 785 | 0.2571 | 2.62 | 21.34 K |
| SPDC | Speed Commerce Inc | 12.32 | 603 | 1.44 | 13.24 | 3.73 K |
| PRXIQ | Premier Exhibitions Inc | 7.50 | 491 | 0.50 | 7.14 | 2.39 K |
| PARD | Poniard Pharmaceuticals Inc | 164.40 | 149 | 17.60 | 11.99 | 8.62 K |
| PEHD | Perigee Holdings Inc. | 360.00 | 130 | 80.00 | 28.57 | 8 |
| PDGO | Paradigm Oil and Gas Inc | 17.50 | 13.50 | 337.5 | 3.95 K | |
| CBGI | The CannaBusiness Group Inc | 400.00 | 66.6667 | 20 | 47.33 K | |
| PTRC | Petro River Oil Corp | 100.00 | 5.00 | 5.26 | 34 | |
| BAJFF | Camrova Resources Inc | 8.664 | 0.154 | 1.81 | 715 | |
| NKRSF | Niko Resources Ltd | 61.7129 | 0.4141 | 0.68 | 8.31 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 160.00 | 11 M | 40.00 | 33.33 | 206 |
| BBB | Brixton Metals Corporation | 10.00 | 3.50 | 53.85 | 100 | |
| KLE-H | Kingsland Energy Corp | 13.60 | 4.00 | 41.67 | 920 | |
| KG | Klondike Gold Corp | 6.00 | 1.50 | 33.33 | 2.07 M | |
| TIP-H | Tyner Resources Ltd | 4.00 | 1.00 | 33.33 | 1 K | |
| CNS | Contagious Gaming Inc | 16.20 | 3.60 | 28.57 | 239 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 18.7499 | 3.75 | 25 | 77 | |
| BTR | Bonterra Resources Inc | 80.00 | 14.00 | 21.21 | 195 | |
| GYA | Guyana Goldstrike Inc | 11.50 | 2.00 | 21.05 | 160 | |
| SSE | Silver Spruce Resources Inc | 18.00 | 3.00 | 20 | 509 | |
| STS | South Star Mining Corp | 14.25 | 2.25 | 18.75 | 919 | |
| XIM | Ximen Mining Corp | 12.50 | 1.875 | 17.65 | 85 K | |
| FUSE | Fuse Cobalt Inc | 70.00 | 10.00 | 16.67 | 152 | |
| REVX | Rev Exploration Corp. | 8.00 | 1.00 | 14.29 | 95 | |
| SNV | Sonoro Energy Ltd | 32.00 | 4.00 | 14.29 | 85 | |
| ROAR | Lion Rock Resources Inc. | 8.00 | 1.00 | 14.29 | 10 | |
| OYL | CGX Energy Inc | 11.90 | 1.40 | 13.33 | 85.53 K | |
| VLI | Vision Lithium Inc | 3.60 | 0.40 | 12.5 | 218 K | |
| AXL | Arrow Exploration Corp | 15.3846 | 1.7094 | 12.5 | 251 K | |
| KTN | Kootenay Silver Inc | 6.80 | 0.70 | 11.48 | 9.71 K | |
| SILV | Silver Valley Metals Corp. | 10.80 | 1.08 | 11.11 | 169 K | |
| PEX | Pacific Ridge Exploration Ltd | 12.00 | 1.00 | 9.09 | 165 K | |
| RAGE | Renegade Gold Inc. | 72.00 | 6.00 | 9.09 | 108 | |
| TGX | True North Gems Inc | 360.00 | 30.00 | 9.09 | 70 | |
| SC-H | Serrano Resources Ltd | 13.50 | 1.00 | 8 | 2 K | |
| GGA | Goldgroup Mining Inc. | 4.845 | 0.285 | 6.25 | 2.02 K | |
| GORO | Goldgroup Mining Inc. | 19.38 | 1.14 | 6.25 | 504 | |
| SKP | StrikePoint Gold Inc | 22.00 | 1.00 | 4.76 | 2.08 K | |
| ENA | Enablence Technologies Inc | 1632.00 | 72.00 | 4.62 | 762 | |
| IDL | Imaging Dynamics Company Ltd | 50.00 | 2.0833 | 4.35 | 252 | |
| BKM | Pacific Booker Minerals Inc | 5.15 | 0.14 | 2.79 | 985 | |
| RET-A | Reitmans (Canada) Limited | 7.9518 | 0.1404 | 1.8 | 36.62 K |