Gainer Volumes for 26 May 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 26 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 | 28.2689 | 67.11 B | 1.2698 | 4.7 | 711.9 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.0185 | 4.68 B | 0.6065 | 11.21 | 138.14 K |
| SEB | Seaboard Corporation | 990.4541 | 4.08 B | 14.5086 | 1.49 | 1.2 K |
| PRK | Park National Corp | 32.3888 | 3.75 B | 1.8477 | 6.05 | 49.4 K |
| NHC | National Healthcare Corp | 22.9472 | 3.44 B | 0.5557 | 2.48 | 29.5 K |
| NG | Novagold Resources Inc | 3.8784 | 3.4 B | 0.226 | 6.19 | 2.17 M |
| NOG | Northern Oil and Gas | 51.8877 | 2.66 B | 2.8332 | 5.78 | 27.21 K |
| CET | Central Securities Corp | 5.6941 | 1.59 B | 0.282 | 5.21 | 51.5 K |
| TMP | Tompkinstrustco | 25.9355 | 1.45 B | 0.8724 | 3.48 | 18.92 K |
| NAK | Northern Dynasty Minerals | 8.12 | 919.24 M | 0.12 | 1.5 | 491.98 K |
| OBE | Obsidian Energy Ltd | 55.8177 | 697.15 M | 1.8606 | 3.45 | 425.51 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5272 | 403.37 M | 0.0386 | 1.11 | 82.8 K |
| CIX | Compx International Inc | 3.0292 | 389.29 M | 0.2084 | 7.39 | 4 K |
| GTE | Gran Tierra Energy Inc | 28.00 | 336.11 M | 1.40 | 5.26 | 181.54 K |
| FRD | Friedman Industries Inc | 3.7017 | 318.88 M | 0.1543 | 4.35 | 18.1 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.39 | 316.54 M | 0.10 | 3.04 | 261.33 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.2473 | 303.88 M | 0.0733 | 1.42 | 48.7 K |
| BKTI | Bk Technologies Inc | 5.4611 | 285.68 M | 0.8766 | 19.12 | 8.02 K |
| GENC | Gencor Industries IN | 5.2673 | 263.84 M | 0.1606 | 3.14 | 5.61 K |
| ACU | Acme United Corp | 5.3616 | 232.98 M | 0.127 | 2.43 | 2.4 K |
| NEN | New England Realty Associates | 10.3128 | 195.21 M | 0.2941 | 2.94 | 900 |
| ESP | Espey Mfg. & Electronics | 7.2191 | 189.54 M | 0.0835 | 1.17 | 300 |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 176.95 M | 70.00 | 5 | 3 |
| GLU | Gabelli Global Utility | 5.1632 | 115.67 M | 0.0455 | 0.89 | 4.6 K |
| BDL | Flanigan's Enterprises | 4.8486 | 89.23 M | 0.0834 | 1.75 | 700 |
| CEV | Eaton Vance California Muni Income Trust | 4.5434 | 74.56 M | 0.0378 | 0.84 | 2.94 K |
| WWR | Westwater Resources | 7020.00 | 74.09 M | 60.00 | 0.86 | 65 |
| DIT | Amcon Distributing Company | 29.5864 | 60.34 M | 0.2252 | 0.77 | 1.3 K |
| AREN | The Arena Group Holdings Inc | 6.60 | 56.65 M | 0.22 | 3.45 | 500 |
| OPTT | Ocean Power Tech Inc | 1224.00 | 55.38 M | 8.00 | 0.66 | 13.06 K |
| FSP | Franklin Street Properties | 5.08 | 46.41 M | 0.3165 | 6.64 | 781.9 K |
| COHN | Cohen & CO Inc | 19.6462 | 38.65 M | 1.2473 | 6.78 | 1.21 K |
| AGIG | AGIG | 233.6479 | 38.38 M | 19.6756 | 9.2 | 1.61 K |
| NNVC | Nanoviricides Inc | 43.40 | 34.68 M | 1.40 | 3.33 | 3.05 K |
| JOB | General Employment Enterprises | 4.90 | 24.92 M | 0.20 | 4.26 | 393 |
| INUV | Inuvo Inc | 21.00 | 14.18 M | 2.00 | 10.53 | 225 |
| UUU | Universal Security Instruments | 4.4627 | 10.34 M | 0.1684 | 3.92 | 1.8 K |
| ITP | IT Tech Packaging Inc | 24.8878 | 2.88 M | 8.944 | 56.1 | 8.42 K |
| TPHS | Trinity Pl Hlds Inc | 6.9311 | 1.35 M | 1.1353 | 19.59 | 93.77 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 62.45 | 568.8 B | 0.78 | 1.26 | 267.13 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3127.8101 | 6.07 T | 122.02 | 4.06 | 21.51 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 3.9186 | 4.46 T | 0.2481 | 6.76 | 636.93 M |
| GOOGL | Alphabet Inc Class A | 10.0362 | 4.24 T | 0.2696 | 2.76 | 124.06 M |
| GOOG | Alphabet Inc Class C | 9.9892 | 4.21 T | 0.2682 | 2.76 | 124.65 M |
| MSFT | Microsoft Corporation | 15.0003 | 3.69 T | 0.4351 | 2.99 | 45 M |
| AMZN | Amazon.com Inc | 3.9195 | 2.86 T | 0.1375 | 3.64 | 134.1 M |
| MU | Micron Technology | 4.5351 | 1.09 T | 0.1366 | 3.11 | 12.76 M |
| WMT | Walmart Inc. Common Stock | 11.8239 | 920.91 B | 0.1773 | 1.52 | 52.04 M |
| AMD | Advanced Micro Devices | 4.53 | 788.5 B | 0.27 | 6.34 | 16.09 M |
| ASML | ASML Holding N.V. ADR | 19.1158 | 694.85 B | 0.5979 | 3.23 | 1.85 M |
| INTC | Intel Corp | 9.8766 | 527.4 B | 0.2744 | 2.86 | 64.34 M |
| CSCO | Cisco Systems Inc | 11.9002 | 447.23 B | 0.3797 | 3.3 | 48.66 M |
| COST | Costco Wholesale | 34.5925 | 426.56 B | 0.5913 | 1.74 | 7.6 M |
| AMAT | Applied Materials | 8.3401 | 424.4 B | 0.1984 | 2.44 | 22.48 M |
| KLAC | K L A-Tencor Corp | 14.9884 | 273.55 B | 0.7105 | 4.98 | 4.66 M |
| TXN | Texas Instruments | 12.2552 | 249.71 B | 0.3225 | 2.7 | 19.73 M |
| AZN | Astrazeneca Plc ADR | 20.3162 | 243.86 B | 0.1797 | 0.89 | 1.36 M |
| AMGN | Amgen Inc | 34.0439 | 226.05 B | 0.6967 | 2.09 | 6.68 M |
| LIN | Linde Plc | 52.6719 | 220.44 B | 1.1592 | 2.25 | 1.47 M |
| WDC | Western Digital Cp | 15.0257 | 212.15 B | 0.3125 | 2.12 | 8.13 M |
| STX | Seagate Technology | 4.5372 | 208.82 B | 0.1757 | 4.03 | 12.89 M |
| VZ | Verizon Communications Inc | 11.4819 | 200.34 B | 0.3178 | 2.85 | 12.91 M |
| MRVL | Marvell Technology Inc | 9.8979 | 199.42 B | 0.5622 | 6.02 | 16.39 M |
| TMUS | T-Mobile US | 27.0059 | 196.71 B | 0.3665 | 1.38 | 1.18 M |
| QCOM | Qualcomm Inc | 28.4113 | 173.03 B | 1.2995 | 4.79 | 20.2 M |
| BKNG | Booking Holdings Inc | 4.134 | 160.3 B | 0.1583 | 3.98 | 27.87 M |
| IBKR | Interactive Brokers | 3.6651 | 155.76 B | 0.1444 | 4.1 | 2.43 M |
| ISRG | Intuitive Surg Inc | 16.3667 | 143.77 B | 0.5667 | 3.59 | 7.52 M |
| VRTX | Vertex Pharmaceutic | 29.62 | 130.9 B | 0.57 | 1.96 | 1.51 M |
| SBUX | Starbucks Corporation | 5.3985 | 123.75 B | 0.20 | 3.85 | 31.7 M |
| ADP | Automatic Data Processing, Inc. | 21.0158 | 109.74 B | 0.574 | 2.81 | 5.66 M |
| EQIX | Equinix Inc | 53.0028 | 105.95 B | 1.2491 | 2.41 | 681 K |
| ADBE | Adobe Systems Inc | 27.89 | 105.5 B | 1.41 | 5.32 | 6.09 M |
| SNY | Sanofi-Aventis S.A. ADR | 16.348 | 104.9 B | 0.4074 | 2.56 | 3.9 M |
| INTU | Intuit Inc | 24.4655 | 98.01 B | 0.9532 | 4.05 | 5.79 M |
| CME | CME Group Inc | 31.2975 | 96.08 B | 1.1582 | 3.84 | 7.18 M |
| CMCSA | Comcast Corporation | 4.6997 | 92.9 B | 0.1473 | 3.24 | 44.82 M |
| MAR | Marriot International | 18.6673 | 91.93 B | 1.1348 | 6.47 | 5.82 M |
| CDNS | Cadence Design Systems, Inc. | 5.78 | 89.16 B | 0.16 | 2.85 | 2.68 M |
| REGN | Regeneron Pharmaceuticals | 14.5318 | 82.98 B | 0.6357 | 4.57 | 525.2 K |
| MDLZ | Mondelez Intl Inc | 16.95 | 81.08 B | 0.2622 | 1.57 | 9.07 M |
| CTAS | Cintas Corp | 5.0443 | 80.31 B | 0.1262 | 2.57 | 5.78 M |
| SNPS | Synopsys Inc | 19.79 | 78.84 B | 0.51 | 2.65 | 1.48 M |
| ROST | Ross Stores Inc | 8.3457 | 78.58 B | 0.1328 | 1.62 | 12.74 M |
| HON | Honeywell International Inc. Common Stock | 20.2602 | 74.16 B | 0.3291 | 1.65 | 5.94 M |
| WBD | Discovery Inc Series A | 22.26 | 69.57 B | 0.43 | 1.97 | 2.2 M |
| PCAR | Paccar Inc | 11.2487 | 68.81 B | 0.5054 | 4.7 | 5.75 M |
| AEP | American Electric Power Company | 13.4826 | 68.26 B | 0.3651 | 2.78 | 4.51 M |
| MPWR | Monolithic Power Sys | 17.2763 | 66.96 B | 0.7604 | 4.6 | 364.4 K |
| TER | Teradyne Inc | 6.0175 | 64.18 B | 0.1288 | 2.19 | 7.34 M |
| COHR | Coherent Inc | 11.1697 | 64.02 B | 0.7017 | 6.7 | 334 K |
| BKR | Baker Hughes A Ge Co. Cl A | 18.3557 | 62.94 B | 0.5076 | 2.84 | 4.08 M |
| GRMN | Garmin Ltd | 11.8817 | 60.16 B | 0.6379 | 5.67 | 2.35 M |
| NDAQ | Nasdaq Inc | 5.4612 | 54.55 B | 0.3776 | 7.43 | 15.39 M |
| ADSK | Autodesk Inc | 21.12 | 54.47 B | 0.42 | 2.03 | 5.17 M |
| EA | Electronic Arts Inc | 21.7977 | 52.58 B | 0.5246 | 2.47 | 6.27 M |
| FITB | Fifth Third Bancorp | 4.3005 | 52.55 B | 0.0736 | 1.74 | 35.03 M |
| AXON | Axon Enterprise Inc | 4.30 | 50.01 B | 0.25 | 6.17 | 437.5 K |
| XEL | XCEL Energy Inc | 9.6745 | 49.33 B | 0.3149 | 3.36 | 3.65 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8287 | 47.53 B | 0.0911 | 1.92 | 3.88 M |
| EXC | Exelon Corp | 17.6168 | 46.98 B | 0.4526 | 2.64 | 5.47 M |
| EBAY | Ebay Inc | 6.5479 | 46.54 B | 0.0672 | 1.04 | 35.31 M |
| MNST | Monster Beverage Cp | 3.3642 | 45.65 B | 0.0884 | 2.7 | 11.37 M |
| ODFL | Old Dominion Freight Line Inc | 4.0242 | 44.86 B | 0.2736 | 7.29 | 5.5 M |
| IDXX | Idexx Laboratories | 20.96 | 44.72 B | 0.79 | 3.92 | 761.55 K |
| PAYX | Paychex Inc | 15.6513 | 44.6 B | 0.4954 | 3.27 | 3.67 M |
| MCHP | Microchip Technology | 6.8773 | 42.19 B | 0.1879 | 2.81 | 8.79 M |
| UAL | United Airlines Holdings Inc | 4.91 | 41.01 B | 0.04 | 0.82 | 4.2 M |
| NTAP | Netapp Inc | 14.6306 | 40.64 B | 1.0792 | 7.96 | 19.21 M |
| EXPE | Expedia Group Inc | 21.0494 | 39.4 B | 1.3066 | 6.62 | 2.75 M |
| ROP | Roper Industries | 39.5903 | 39.31 B | 0.9954 | 2.58 | 693.29 K |
| VOD | Vodafone Grp Plc ADR | 7.4999 | 37.48 B | 0.1079 | 1.46 | 2.64 M |
| STLD | Steel Dynamics Inc | 9.6522 | 37.34 B | 0.485 | 5.29 | 6.5 M |
| MSTR | Strategy | 4.637 | 37.31 B | 0.106 | 2.34 | 1.76 M |
| KMB | Kimberly-Clark Corp | 34.0589 | 36.82 B | 0.92 | 2.78 | 2.78 M |
| BIDU | Baidu Inc ADR | 24.736 | 35.51 B | 0.746 | 3.11 | 12.67 M |
| NTRS | Northern Trust Corp | 35.7604 | 34.85 B | 1.9013 | 5.62 | 3.32 M |
| ERIC | Ericsson ADR | 5.325 | 33.69 B | 0.2233 | 4.38 | 6.21 M |
| ACGL | Arch Capital Grp Ltd | 6.1248 | 33.43 B | 0.1585 | 2.66 | 6.61 M |
| ON | On Semiconductor | 6.46 | 31.75 B | 0.24 | 3.86 | 15.92 M |
| CASY | Casey's General Stor | 22.0634 | 31.59 B | 0.6553 | 3.06 | 388.12 K |
| WTW | Weight Watchers International, Inc | 51.1468 | 31.54 B | 1.517 | 3.06 | 353.79 K |
| BIIB | Biogen Inc | 51.24 | 31.12 B | 0.85 | 1.69 | 3.05 M |
| ALNY | Alnylam Pharmaceuticals | 21.42 | 30.39 B | 0.81 | 3.93 | 283.9 K |
| FISV | Fiserv Inc | 10.0359 | 29.6 B | 0.2896 | 2.97 | 8.16 M |
| ILMN | Illumina Inc | 34.9319 | 29.09 B | 0.2724 | 0.79 | 875.14 K |
| TCOM | Trip.com Group Ltd ADR | 9.3894 | 28.35 B | 0.1742 | 1.89 | 4.97 M |
| CTSH | Cognizant Tech Sol | 11.361 | 28.04 B | 0.419 | 3.83 | 9.56 M |
| INSM | Insmed Inc | 16.70 | 27.59 B | 0.50 | 3.09 | 887.6 K |
| SATS | Echostar Corp | 10.6042 | 26.67 B | 0.1641 | 1.57 | 145.77 K |
| JBHT | J B Hunt Transport | 24.0673 | 26.51 B | 1.7486 | 7.83 | 2.53 M |
| CINF | Cincinnati Financial | 12.5931 | 26.5 B | 0.2728 | 2.21 | 1.44 M |
| VRSN | Verisign Inc | 19.4156 | 25.96 B | 0.3606 | 1.89 | 6.04 M |
| FCNCA | First Citizens Bancs | 119.0229 | 25.83 B | 4.1332 | 3.6 | 31.1 K |
| DLTR | Dollar Tree Inc | 14.80 | 24.89 B | 0.5767 | 4.05 | 7.31 M |
| PFG | Principal Financial Group Inc | 11.8998 | 24.61 B | 0.1202 | 1.02 | 6.07 M |
| EXPD | Expeditors Intl | 26.759 | 24.31 B | 1.2324 | 4.83 | 2.11 M |
| TROW | T Rowe Price Group | 22.7194 | 23.74 B | 1.0454 | 4.82 | 3.65 M |
| FFIV | F5 Networks Inc | 30.25 | 23.56 B | 0.20 | 0.67 | 3 M |
| ULTA | Ulta Beauty Inc | 8.8411 | 22.16 B | 0.356 | 4.2 | 188.2 K |
| UTHR | United Therapeutic | 37.215 | 21.5 B | 3.945 | 11.86 | 5.23 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.8484 | 2.23 T | 0.1463 | 2.18 | 13.16 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 91800.00 | 1.1 T | 2600.00 | 2.91 | 755 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 59.78 | 1.09 T | 1.62 | 2.79 | 2.42 M |
| LLY | Eli Lilly and Company | 22.1719 | 1.08 T | 0.3245 | 1.49 | 3.95 M |
| JPM | JP Morgan Chase & Company | 24.1444 | 965.21 B | 1.4074 | 6.19 | 65.49 M |
| WMT | Wal-Mart Stores | 11.7772 | 911.57 B | 0.1766 | 1.52 | 52.04 M |
| V | Visa Inc | 14.8057 | 682.31 B | 0.2261 | 1.55 | 20.57 M |
| XOM | Exxon Mobil Corporation | 40.8748 | 661.38 B | 0.5738 | 1.42 | 29.41 M |
| JNJ | Johnson & Johnson | 33.8063 | 631.59 B | 0.2998 | 0.89 | 11.39 M |
| ORCL | Oracle Corporation | 15.606 | 449.99 B | 0.3437 | 2.25 | 28.32 M |
| CAT | Caterpillar Inc | 22.9272 | 392.84 B | 0.452 | 2.01 | 13.8 M |
| CVX | Chevron Corp | 33.6357 | 387.81 B | 0.625 | 1.89 | 12.02 M |
| GE | General Electric Company | 45.4434 | 374.19 B | 0.9843 | 2.21 | 20.01 M |
| UNH | Unitedhealth Group Inc | 21.2141 | 362.4 B | 0.6943 | 3.38 | 10.32 M |
| HSBC | HSBC Holdings Plc ADR | 18.7061 | 356.84 B | 0.3331 | 1.81 | 2.57 M |
| MS | Morgan Stanley | 20.2378 | 343.29 B | 0.551 | 2.8 | 23.55 M |
| PG | Procter & Gamble Company | 34.7955 | 335.32 B | 0.4853 | 1.41 | 10.92 M |
| MRK | Merck & Company | 14.1633 | 334.13 B | 0.2079 | 1.49 | 16.68 M |
| HD | Home Depot | 15.7239 | 324.09 B | 0.6211 | 4.11 | 20.31 M |
| GS | Goldman Sachs Group | 106.2001 | 303.58 B | 4.2615 | 4.18 | 13.77 M |
| RY | Royal Bank of Canada | 20.9363 | 298.78 B | 1.3767 | 7.04 | 1.85 M |
| RTX | Raytheon Technologies | 22.571 | 296.92 B | 0.7275 | 3.33 | 8.47 M |
| NVS | Novartis Ag ADR | 19.3784 | 288.38 B | 0.1439 | 0.75 | 903.74 K |
| WFC | Wells Fargo & Company | 16.6839 | 266.44 B | 0.8716 | 5.51 | 92.74 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6864 | 260.5 B | 0.1499 | 4.24 | 1.52 M |
| SHEL | Royal Dutch Shell Plc ADR | 52.75 | 248.51 B | 1.34 | 2.61 | 2.47 M |
| BAC-PL | Bank of America Corporation | 251.3851 | 242.53 B | 7.817 | 3.21 | 187.51 K |
| SAP | SAP Ag ADR | 32.0143 | 241.55 B | 0.7861 | 2.52 | 2.05 M |
| C | Citigroup Inc | 27.6974 | 232.71 B | 0.7346 | 2.72 | 18.55 M |
| AXP | American Express Company | 19.1948 | 232.07 B | 0.914 | 5 | 19.75 M |
| TM | Toyota Motor Corp Ltd | 53.3672 | 223.45 B | 1.6945 | 3.28 | 807.86 K |
| IBM | International Business Machines | 56.9383 | 223.42 B | 1.6969 | 3.07 | 7.54 M |
| BHP | BHP Billiton Ltd ADR | 19.866 | 221.59 B | 0.8084 | 4.24 | 6.99 M |
| TMO | Thermo Fisher Scientific Inc | 35.9606 | 220.33 B | 1.6556 | 4.83 | 7.19 M |
| SAN | Banco Santander ADR | 3.8261 | 210.86 B | 0.1243 | 3.36 | 2.5 M |
| NVO | Novo Nordisk A/S ADR | 8.518 | 206.54 B | 0.299 | 3.64 | 241.07 K |
| APH | Amphenol Corp | 3.6615 | 204.37 B | 0.1519 | 4.33 | 8.59 M |
| TD | Toronto Dominion Bank | 11.3896 | 203.38 B | 0.8756 | 8.33 | 5.57 M |
| TTE | Totalenergies Se ADR | 13.1815 | 193.15 B | 0.2399 | 1.85 | 3.86 M |
| ABT | Abbott Laboratories | 14.652 | 192.54 B | 0.2072 | 1.43 | 15.57 M |
| BLK | Blackrock Inc | 100.6709 | 192.18 B | 4.6849 | 4.88 | 1.01 M |
| SCHW | The Charles Schwab Corp | 14.2402 | 191.41 B | 0.5796 | 4.24 | 15.23 M |
| MCD | McDonald's Corporation | 36.8453 | 190.75 B | 1.1021 | 3.08 | 12.26 M |
| WFC-PL | Wells Fargo & Company | 308.9969 | 187.84 B | 4.1476 | 1.36 | 8.5 K |
| BX | Blackstone Inc | 4.6007 | 185.84 B | 0.1004 | 2.23 | 3.11 M |
| BA | Boeing Company | 33.7862 | 181.91 B | 0.9334 | 2.84 | 4.72 M |
| DIS | Walt Disney Company | 20.6452 | 180.96 B | 0.7067 | 3.54 | 16.3 M |
| NEE | Nextera Energy | 9.0499 | 179.42 B | 0.2419 | 2.75 | 11.31 M |
| UNP | Union Pacific Corp | 16.6486 | 176.91 B | 0.6047 | 3.77 | 12.08 M |
| ETN | Eaton Corp | 14.5873 | 176.07 B | 0.5347 | 3.8 | 3.52 M |
| TJX | TJX Companies | 5.8953 | 169.91 B | 0.2246 | 3.96 | 30.67 M |
| WELL | Welltower Inc | 16.3838 | 168.93 B | 0.6712 | 4.27 | 2.83 M |
| T | American Telephone and Telegraph Inc. | 6.4504 | 168.43 B | 0.2184 | 3.5 | 32.51 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8779 | 167.09 B | 0.0582 | 1.52 | 327.8 K |
| DE | Deere & Company | 30.8508 | 165.3 B | 0.6417 | 2.12 | 4.29 M |
| CRM | Salesforce.com Inc | 9.2394 | 164.92 B | 0.3327 | 3.74 | 11.08 M |
| RIO | Rio Tinto Plc ADR | 14.0677 | 159.76 B | 0.2347 | 1.7 | 3.67 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.6466 | 158.1 B | 0.1255 | 2.78 | 469.73 K |
| SCCO | Southern Copper Corp | 10.0578 | 156.51 B | 0.2814 | 2.88 | 3.52 M |
| COP | ConocoPhillips | 19.2421 | 149.59 B | 0.2778 | 1.46 | 13.31 M |
| DHR | Danaher Corp | 12.2571 | 143.33 B | 0.412 | 3.48 | 5.57 M |
| SONY | Sony Group Corp ADR | 4.3926 | 138.65 B | 0.1306 | 3.06 | 5.27 M |
| LMT | Lockheed Martin Corp | 49.2764 | 138.02 B | 1.0772 | 2.23 | 1.99 M |
| COF | Capital One Financial Corp | 17.5507 | 137.32 B | 0.5581 | 3.28 | 14.11 M |
| PLD | Prologis Inc | 10.1745 | 137.27 B | 0.3654 | 3.73 | 5.64 M |
| GLW | Corning Inc | 9.915 | 136.56 B | 0.3622 | 3.79 | 14.79 M |
| UL | Unilever Plc ADR | 15.7596 | 136.53 B | 0.2692 | 1.74 | 977.07 K |
| PH | Parker-Hannifin Corp | 33.0106 | 133.51 B | 1.0083 | 3.15 | 2.68 M |
| CB | Chubb Ltd | 27.4344 | 132.91 B | 0.6224 | 2.32 | 2.22 M |
| SYK | Stryker Corp | 31.4948 | 130.83 B | 0.4385 | 1.41 | 2.07 M |
| BMO | Bank of Montreal | 18.8095 | 128.99 B | 1.2977 | 7.41 | 1.6 M |
| SPGI | S&P Global Inc | 24.2442 | 124.6 B | 0.9878 | 4.25 | 2.59 M |
| BTI | British American Tobacco Industries ADR | 10.4196 | 123.68 B | 0.3661 | 3.64 | 414.6 K |
| CVS | CVS Corp | 19.9604 | 121.49 B | 0.2272 | 1.15 | 12.32 M |
| PGR | Progressive Corp | 9.5306 | 121.43 B | 0.3453 | 3.76 | 6.2 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.0585 | 118.88 B | 0.3238 | 3.33 | 20.55 M |
| HDB | Hdfc Bank Ltd ADR | 3.6687 | 118.62 B | 0.1402 | 3.97 | 21.33 M |
| LOW | Lowe's Companies | 14.7637 | 113.9 B | 0.4936 | 3.46 | 15.96 M |
| MDT | Medtronic Inc | 22.1107 | 113.59 B | 0.9292 | 4.39 | 12.78 M |
| ENB | Enbridge Inc | 7.4315 | 112.02 B | 0.1271 | 1.74 | 576.2 K |
| CM | Canadian Imperial Bank of Commerce | 10.2607 | 111.73 B | 0.9067 | 9.69 | 1.8 M |
| BNS | Bank of Nova Scotia | 15.5239 | 110.51 B | 1.1735 | 8.18 | 1.09 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.1449 | 110.43 B | 0.502 | 3.21 | 11.92 M |
| BP | BP Plc ADR | 19.6561 | 110.3 B | 0.3846 | 2 | 5.84 M |
| ACN | Accenture Plc | 22.2246 | 109.23 B | 0.4172 | 1.91 | 3.51 M |
| MO | Altria Group | 6.5506 | 108.67 B | 0.1084 | 1.68 | 12.94 M |
| SO | Southern Company | 13.5724 | 106.74 B | 0.2925 | 2.2 | 5.99 M |
| GD | General Dynamics Corp | 37.9611 | 106.32 B | 0.3845 | 1.02 | 4.6 M |
| TT | Trane Technologies Plc | 10.2179 | 105.6 B | 0.0528 | 0.52 | 11.33 M |
| PNC | PNC Bank | 27.1642 | 101.82 B | 1.3001 | 5.03 | 7.2 M |
| ING | ING Groep N.V. ADR | 6.2992 | 101.73 B | 0.0876 | 1.41 | 1.45 M |
| USB | U.S. Bancorp | 11.5307 | 101.54 B | 0.7328 | 6.79 | 30.42 M |
| PWR | Quanta Services | 21.5124 | 101.15 B | 0.7581 | 3.65 | 1.78 M |
| GSK | Glaxosmithkline Plc ADR | 14.5609 | 101.04 B | 0.276 | 1.93 | 3.14 M |
| VLO | Valero Energy Corp | 11.8801 | 100.29 B | 0.1428 | 1.22 | 9.84 M |
| CNQ | Canadian Natural Resources | 7.4346 | 98.13 B | 0.2161 | 2.99 | 14.64 M |
| DUK | Duke Energy Corp | 20.1754 | 97.07 B | 0.4889 | 2.48 | 2.86 M |
| EQNR | Equinor ASA ADR | 9.109 | 96.3 B | 0.193 | 2.16 | 2.3 M |
| BCS | Barclays Plc ADR | 10.7736 | 94.65 B | 0.439 | 4.25 | 4.89 M |
| MMM | 3M Company | 29.4332 | 94.2 B | 0.9352 | 3.28 | 4.95 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 67.5958 | 19.3131 | 40 | 14 | |
| ORIO | ORIO | 58.7755 | 14.6939 | 33.33 | 20 | |
| ELEF | Silver Elephant Mining Corp | 17.8603 | 2.9767 | 20 | 602 | |
| NOA | North American Construction Group Ltd | 5.202 | 0.6963 | 15.45 | 25 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.0842 | 0.5654 | 12.51 | 11.91 K | |
| MARI | Marimaca Copper Corp | 7.00 | 0.75 | 12 | 4.36 K | |
| GFP | Greenfirst Forest Products Inc | 7.4854 | 0.7018 | 10.35 | 3.78 K | |
| ATS | Ats Corp | 4.12 | 0.38 | 10.16 | 343.4 K | |
| BN-PC | Brookfield Corporation | 5.0721 | 0.4033 | 8.64 | 6.87 K | |
| FLNT | Flint Corp | 10.80 | 0.80 | 8 | 675 | |
| BDT | Bird Construction Inc | 3.8486 | 0.2839 | 7.96 | 123 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.3947 | 0.3142 | 7.7 | 20.05 K | |
| NG | Novagold Res Inc | 3.8515 | 0.274 | 7.66 | 472.54 K | |
| ALS | Altius Minerals Corp | 5.9231 | 0.4177 | 7.59 | 92 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.1207 | 0.3469 | 7.27 | 11.47 K | |
| RY | Royal Bank of Canada | 23.4255 | 1.2479 | 5.63 | 6.83 M | |
| BNE | Bonterra Energy Corp | 9.9436 | 0.5244 | 5.57 | 14.09 K | |
| BNS | Bank of Nova Scotia | 17.3866 | 0.9049 | 5.49 | 7.05 M | |
| TD | Toronto-Dominion Bank | 13.3383 | 0.6929 | 5.48 | 8.97 M | |
| CM | Canadian Imperial Bank of Commerce | 12.7685 | 0.6558 | 5.41 | 4.17 M | |
| BMO | Bank of Montreal | 20.2364 | 0.9954 | 5.17 | 4.39 M | |
| TPX-B | Molson Coors Canada Inc | 32.7841 | 1.583 | 5.07 | 7.83 K | |
| BB | Blackberry Ltd | 85.85 | 4.05 | 4.95 | 1.79 M | |
| MFC | Manulife Fin | 11.5713 | 0.5456 | 4.95 | 7.41 M | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 14.5897 | 0.6711 | 4.82 | 400 | |
| WCN | Waste Connections Inc | 12.6837 | 0.5462 | 4.5 | 114.04 K | |
| BCE-PD | Bce Inc Pref D | 6.5011 | 0.278 | 4.47 | 600 | |
| CGY | Calian Group Ltd | 8.1063 | 0.3445 | 4.44 | 3.04 K | |
| OTEX | Open Text Corp | 7.0946 | 0.3012 | 4.43 | 1.67 M | |
| IMO | Imperial Oil | 31.9488 | 1.2921 | 4.21 | 1.4 M | |
| POW-PA | Power Corporation of Canada Pref A | 7.8948 | 0.3182 | 4.2 | 4.34 K | |
| GIL | Gildan Activewear Inc | 7.3154 | 0.2835 | 4.03 | 1.37 M | |
| VET | Vermilion Energy Inc | 13.957 | 0.5372 | 4 | 294.9 K | |
| IMP | Intermap Tech Corp | 18.20 | 0.70 | 4 | 870 | |
| PGIC | Premium Global Income Split Corp | 53.6898 | 2.0261 | 3.92 | 425 | |
| LAS-A | Lassonde Industries Inc | 30.1953 | 1.1323 | 3.9 | 6.32 K | |
| PGIC-PA | Premium Global Income Split Corp | 4.9245 | 0.1826 | 3.85 | 11.22 K | |
| SLF | Sun Life Financial Inc | 13.9231 | 0.5075 | 3.78 | 2 M | |
| NA | National Bank of Canada | 12.5162 | 0.4504 | 3.73 | 2.42 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.5254 | 0.1597 | 3.66 | 103.67 K | |
| CNR | Canadian National Railway Co. | 17.5234 | 0.6126 | 3.62 | 2.59 M | |
| BCE-PS | Bce Inc Pref S | 6.4469 | 0.2214 | 3.56 | 7 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.258 | 0.2457 | 3.5 | 2.8 M | |
| RCI-A | Rogers Communications Inc | 19.2383 | 0.6363 | 3.42 | 1 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.0017 | 0.1643 | 3.4 | 701.68 K | |
| TCW | Trican Well | 5.6149 | 0.1798 | 3.31 | 232.3 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.6809 | 0.277 | 3.3 | 8.54 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.3788 | 0.1708 | 3.28 | 1.16 M | |
| ESI | Ensign Energy Services Inc | 4.1741 | 0.1279 | 3.16 | 555.09 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.3046 | 0.2471 | 3.07 | 11.94 K | |
| CLS | Celestica Inc Sv | 7.14 | 0.21 | 3.03 | 500 K | |
| WJX | Wajax Corp | 4.9483 | 0.1454 | 3.03 | 51.54 K | |
| CIU-PA | CU Inc Pref A | 7.7259 | 0.2208 | 2.94 | 4 K | |
| BCE-PA | BCE Inc Pref AA | 6.8281 | 0.1901 | 2.86 | 9.7 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.1246 | 0.17 | 2.85 | 89.24 K | |
| DCM | Data Communications Mgmt Corp | 159.0595 | 4.3851 | 2.84 | 488 | |
| BCE-PB | BCE Inc Pref AB | 6.3783 | 0.1754 | 2.83 | 2.85 K | |
| LB | Laurentian Bank | 13.2297 | 0.3484 | 2.7 | 142.92 K | |
| TECK-A | Teck Resources Limited | 14.7069 | 0.3847 | 2.69 | 3.55 K | |
| SU | Suncor Energy Inc | 21.6946 | 0.5628 | 2.66 | 5.23 M | |
| GTE | Gran Tierra Energy Inc | 31.00 | 0.80 | 2.65 | 103.71 K | |
| MDI | Major Drilling Grp | 4.7211 | 0.1196 | 2.6 | 406.23 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8699 | 0.0973 | 2.58 | 3 K | |
| X | TMX Group Ltd | 3.9871 | 0.0997 | 2.56 | 3.19 M | |
| T | Telus Corp | 3.4828 | 0.085 | 2.5 | 3.78 M | |
| BTE | Baytex Energy Corp | 12.2144 | 0.2938 | 2.46 | 571.6 K | |
| CIGI | Colliers International Group Inc | 8.0719 | 0.194 | 2.46 | 36.33 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.3972 | 0.1528 | 2.45 | 400 | |
| ARX | Arc Resources Ltd | 7.9146 | 0.179 | 2.31 | 1.21 M | |
| BDI | Black Diamond Group Ltd | 3.3472 | 0.0731 | 2.23 | 34.44 K | |
| HBP | Helix Biopharm | 6.90 | 0.15 | 2.22 | 6.7 K | |
| FNV | Franco-Nevada Corp | 24.2992 | 0.5236 | 2.2 | 682.9 K | |
| CHR | Chorus Aviation Inc | 18.5552 | 0.396 | 2.18 | 365.64 K | |
| BCE-PG | Bce Inc Pref G | 6.6869 | 0.1421 | 2.17 | 9.88 K | |
| TRZ | Transat At Inc | 11.66 | 0.23 | 2.01 | 42.51 K | |
| TCL-B | Transcontinental Inc | 3.3323 | 0.0647 | 1.98 | 1.7 K | |
| IAG | IA Financial Corp Inc | 15.1233 | 0.2935 | 1.98 | 144.8 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 16.4731 | 0.3187 | 1.97 | 144.28 K | |
| CSU | Constellation Software Inc | 23.4877 | 0.4474 | 1.94 | 3.6 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.7919 | 0.0719 | 1.93 | 28.93 K | |
| WPRT | Westport Fuel Systems Inc | 63.70 | 1.20 | 1.92 | 5.63 K | |
| TRX | Trx Gold Corporation | 3.79 | 0.07 | 1.88 | 48.57 K | |
| AGF-B | AGF Management Limited | 4.5746 | 0.0838 | 1.87 | 315.02 K | |
| TRP | TC Energy Corp | 12.8452 | 0.2207 | 1.75 | 1.75 M | |
| RFA | RFA Financial Inc. | 15.5939 | 0.263 | 1.72 | 34.11 K | |
| GWO | Great-West Lifeco Inc | 9.9724 | 0.1667 | 1.7 | 433.76 K | |
| CGI | CDN General Inv | 6.3777 | 0.1063 | 1.69 | 9.09 K | |
| OBE | Obsidian Energy Ltd | 101.29 | 1.68 | 1.69 | 1.2 M | |
| GIB-A | CGI Inc | 10.187 | 0.1685 | 1.68 | 1.29 M | |
| ENB | Enbridge Inc | 8.2089 | 0.1321 | 1.64 | 851.23 K | |
| BCE | BCE Inc | 9.4729 | 0.1443 | 1.55 | 4.37 M | |
| LNR | Linamar Corp | 6.5828 | 0.0993 | 1.53 | 139.06 K | |
| BBD-PC | Bombardier Inc Pref C | 4.6203 | 0.0695 | 1.53 | 5.96 K | |
| OVV | Ovintiv Inc | 106.5291 | 1.579 | 1.5 | 439.86 K | |
| AIF | Altus Group Ltd | 4.2675 | 0.063 | 1.5 | 10.45 K | |
| FRU | Freehold Royalties Ltd | 3.8167 | 0.0563 | 1.5 | 143.2 K | |
| PWF-PE | Power Financial Corp Pref E | 7.9778 | 0.1172 | 1.49 | 400 | |
| BCE-PR | BCE Inc Pref R | 6.5779 | 0.0957 | 1.48 | 14 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.6199 | 0.0522 | 1.46 | 45.01 K | |
| BLX | Boralex Inc | 4.2196 | 0.0603 | 1.45 | 11.16 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 45.60 | 101.93 B | 7.30 | 19.06 | 93.63 K |
| MBGAF | Mercedes-Benz Group AG | 24.3104 | 50.19 B | 1.0392 | 4.47 | 551 K |
| BRDCY | Bridgestone Corporation | 4.5353 | 32 B | 0.1268 | 2.88 | 263 |
| LNWO | Light & Wonder, Inc. | 17.70 | 7.19 B | 0.99 | 5.92 | 623.3 K |
| GAMI | GAMCO Investors Inc | 20.5134 | 543.78 M | 0.8145 | 4.13 | 208.54 K |
| NTPIF | Nam Tai Property Inc. | 4.09 | 265.68 M | 0.09 | 2.25 | 92.08 K |
| HSTC | HST Global Inc | 18.75 | 91.93 M | 1.50 | 8.7 | 240.8 K |
| CELV | Preferred Commerce Inc | 47.00 | 8.15 M | 7.05 | 17.65 | 11 |
| HEWA | Healthwarehouse.Com | 3.40 | 5.7 M | 0.40 | 13.33 | 6.08 K |
| ICBU | Imd Companies | 3.50 | 2.46 M | 0.50 | 16.67 | 1.38 M |
| EARI | Entertainment Arts Research Inc | 10.20 | 1.11 M | 6.40 | 168.42 | 50 |
| ERHE | ERHC Energy Inc | 47.50 | 863.83 K | 0.50 | 1.06 | 516.26 K |
| MMMM | Quad M Solutions Inc | 10.00 | 21.74 K | 2.00 | 25 | 8 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.52 | 14.07 K | 0.285 | 6.73 | 172.38 K |
| XLWH | Xinliwang International Holdings Company Ltd | 130.00 | 10.92 K | 40.00 | 44.44 | 245 |
| CDVIQ | Cal Dive International Inc | 9.52 | 9.86 K | 0.60 | 6.73 | 503.73 K |
| CBRI | CMTSU Liquidation Inc | 3.34 | 8.16 K | 0.17 | 5.36 | 301.71 K |
| ESNC | EnSync Inc | 6.45 | 6.81 K | 0.45 | 7.5 | 59.24 K |
| CGIP | Celadon Group Inc | 7.886 | 5.66 K | 1.0341 | 15.09 | 85.69 K |
| STTO | SITO Mobile Ltd. | 13.60 | 5.13 K | 0.10 | 0.74 | 71 |
| CBKCQ | Christopher & Banks Corporation | 4.6488 | 3.86 K | 0.1354 | 3 | 351.05 K |
| ZVOI | Zovio Inc | 12.46 | 3.42 K | 0.36 | 2.98 | 750.02 K |
| SIMPQ | Simply Inc | 139.70 | 1.55 K | 2.175 | 1.58 | 392 |
| TXIC | Tongxin International Ltd | 3.39 | 1.45 K | 0.17 | 5.28 | 306.97 K |
| DOMR | Dominion Resources Black Warrior Trust | 10.1164 | 785 | 0.0621 | 0.62 | 28.94 K |
| YVRLF | Liquid Media Group Ltd. | 22.00 | 482 | 2.11 | 10.61 | 1.46 K |
| SYNE | Synthesis Energy Systems Inc | 39.68 | 157 | 1.28 | 3.33 | 1.76 K |
| PARD | Poniard Pharmaceuticals Inc | 178.80 | 149 | 14.40 | 8.76 | 15.55 K |
| PURA | Puration Inc | 1720.00 | 860.00 | 100 | 1 | |
| CBGI | The CannaBusiness Group Inc | 666.6667 | 266.6667 | 66.67 | 19 K | |
| IZNN | IZON Network Inc | 63.75 | 21.25 | 50 | 1.1 K | |
| NKRSF | Niko Resources Ltd | 64.7476 | 3.0347 | 4.92 | 11.32 K | |
| ESINQ | ITT Educational Services Inc | 100.76 | 2.53 | 2.58 | 908.28 K | |
| DKAM | Drinks Americas Holdings Ltd | 543.7508 | 9.375 | 1.75 | 55 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LITT | Roadman Investments Corp | 3.2667 | 2.5667 | 366.67 | 107 | |
| SEVA | Seva Mining Corp. | 8.40 | 5.60 | 200 | 2.25 K | |
| NEXG | NeXGold Mining Corp | 3.36 | 1.20 | 55.56 | 37.13 K | |
| CTEK | CLEANTEK Industries Inc | 6.4706 | 1.7647 | 37.5 | 136 | |
| RAGE | Renegade Gold Inc. | 96.00 | 24.00 | 33.33 | 77 | |
| YNV | Ynvisible Interactive Inc | 24.00 | 4.80 | 25 | 731 | |
| CPAU | CopAur Minerals Inc | 32.00 | 6.00 | 23.08 | 688 | |
| AEMC | Alaska Energy Metals Corporation | 17.00 | 3.00 | 21.43 | 155 | |
| CMO-H | Cliffmont Resources Ltd | 6.00 | 1.00 | 20 | 590 | |
| FCI | First Canadian Graphite Inc. | 420.00 | 60.00 | 16.67 | 99 | |
| CTM | Canterra Minerals Corporation | 8.00 | 1.00 | 14.29 | 1.82 K | |
| WPG | West Point Gold Corp. | 4.00 | 0.50 | 14.29 | 440 | |
| FUSE | Fuse Cobalt Inc | 80.00 | 10.00 | 14.29 | 95 | |
| RHT | Reliq Health Technologies Inc | 4.50 | 0.50 | 12.5 | 85.46 K | |
| OPW | Opawica Explorations Inc | 432.00 | 48.00 | 12.5 | 37.1 K | |
| REVX | Rev Exploration Corp. | 9.00 | 1.00 | 12.5 | 1.26 K | |
| IB | IBC Advanced Alloys Corp | 10.80 | 1.20 | 12.5 | 265 | |
| MRZL | Mont Royal Resources Limited. | 10.4895 | 1.1655 | 12.5 | 45.04 K | |
| STRM | Storm Exploration Inc. | 21.12 | 1.92 | 10 | 40 | |
| ZC | Zimtu Capital Corp | 5.75 | 0.45 | 8.49 | 1.86 K | |
| BTR | Bonterra Resources Inc | 90.00 | 6.00 | 7.14 | 358 | |
| FTJ | Fort St. James Nickel Corp | 6.40 | 0.40 | 6.67 | 19 | |
| BKM | Pacific Booker Minerals Inc | 5.49 | 0.34 | 6.6 | 1.75 K | |
| KNG | Kingsmen Resources Ltd | 3.68 | 0.16 | 4.55 | 1.56 K | |
| GYA | Guyana Goldstrike Inc | 12.00 | 0.50 | 4.35 | 200 | |
| SGQ | SouthGobi Resources Ltd | 11.50 | 0.40 | 3.6 | 11.6 K | |
| AZR | Azarga Metals Corp | 185.00 | 5.00 | 2.78 | 45.88 K | |
| OYL | CGX Energy Inc | 11.50 | 0.30 | 2.68 | 25.33 K | |
| TIG | Triumph Gold Corp | 55.00 | 1.00 | 1.85 | 4.05 K | |
| BQE | BQE Water Inc | 59.00 | 1.00 | 1.72 | 15.21 K | |
| GBU | Gabriel Resources Ltd | 25.50 | 0.20 | 0.79 | 2.87 M |