Gainer Volumes for 2 June 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 2 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 18.75 | 10.7 B | 3.00 | 19.05 | 57.85 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.9982 | 4.68 B | 0.9424 | 15.56 | 127.81 K |
| SEB | Seaboard Corporation | 1184.8694 | 4.08 B | 26.1155 | 2.25 | 6.4 K |
| NHC | National Healthcare Corp | 24.2478 | 3.44 B | 0.1527 | 0.63 | 20.6 K |
| NG | Novagold Resources Inc | 5.2255 | 3.4 B | 0.452 | 9.47 | 4.01 M |
| USAS | Americas Silver Corp | 11.40 | 1.7 B | 0.30 | 2.7 | 100 |
| NAK | Northern Dynasty Minerals | 8.70 | 919.24 M | 0.48 | 5.84 | 676.42 K |
| BHB | Bar Harbor Bankshares | 7.1583 | 681.21 M | 0.3033 | 4.42 | 19.35 K |
| GAU | Galiano Gold Inc | 3.07 | 545.94 M | 0.29 | 10.43 | 180.2 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5693 | 403.37 M | 0.0631 | 1.8 | 40.9 K |
| CIX | Compx International Inc | 3.1649 | 389.29 M | 0.126 | 4.15 | 5.37 K |
| GTE | Gran Tierra Energy Inc | 32.20 | 336.11 M | 0.70 | 2.22 | 172.39 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.1714 | 303.88 M | 0.1079 | 2.13 | 29.8 K |
| GORO | Gold Resource Corp | 3.7329 | 211.07 M | 0.1115 | 3.08 | 103.36 K |
| PLX | Protalix Biotherapeutics | 39.90 | 190.15 M | 0.30 | 0.76 | 3.25 K |
| BCV | Bancroft Convertible Fund | 4.3735 | 143.84 M | 0.0982 | 2.3 | 1.8 K |
| USBC | USBC, Inc. | 840.00 | 142.71 M | 360.00 | 75 | 3 |
| STXS | Stereotaxis Inc | 38.7577 | 137.49 M | 3.66 | 10.43 | 30.08 K |
| SIF | Sifco Industries | 10.2138 | 121.62 M | 0.993 | 10.77 | 22 K |
| GLU | Gabelli Global Utility | 5.1762 | 115.67 M | 0.026 | 0.5 | 11.1 K |
| WYY | Widepoint Corp | 5.30 | 114.99 M | 0.30 | 6 | 14.74 K |
| OPHC | Optimumbank Hlds | 647.4167 | 113.29 M | 38.0834 | 6.25 | 18 |
| WWR | Westwater Resources | 10380.00 | 74.09 M | 2400.00 | 30.08 | 610 |
| DIT | Amcon Distributing Company | 33.7498 | 60.34 M | 0.1942 | 0.58 | 4.3 K |
| CPHI | China Pharma Holdings | 146.00 | 44.17 M | 4.00 | 2.82 | 454 |
| NNVC | Nanoviricides Inc | 43.40 | 34.68 M | 1.40 | 3.33 | 1.63 K |
| JOB | General Employment Enterprises | 4.80 | 24.92 M | 0.099 | 2.11 | 1.2 K |
| INUV | Inuvo Inc | 35.00 | 14.18 M | 7.00 | 25 | 11.23 K |
| CVR | Chicago Rivet & Machine Company | 7.6872 | 9.98 M | 0.5862 | 8.26 | 3.4 K |
| DSS | Document Security Systems | 4216.6978 | 5.57 M | 249.0676 | 6.28 | 4 |
| PW | Power REIT | 9.2128 | 2.93 M | 0.0625 | 0.68 | 300 |
| ENSV | Enservco Corpporation | 13.35 | 17.45 K | 0.45 | 3.49 | 233 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.2465 | 2.86 T | 0.094 | 2.26 | 187.95 M |
| CSCO | Cisco Systems Inc | 12.621 | 447.23 B | 0.0708 | 0.56 | 53.78 M |
| AMGN | Amgen Inc | 34.3145 | 226.05 B | 0.4262 | 1.26 | 7.06 M |
| LIN | Linde Plc | 55.6206 | 220.44 B | 0.326 | 0.59 | 2.57 M |
| VZ | Verizon Communications Inc | 11.4586 | 200.34 B | 0.124 | 1.09 | 17.62 M |
| PEP | Pepsico Inc | 33.2354 | 192.09 B | 1.3445 | 4.22 | 13.71 M |
| GILD | Gilead Sciences Inc | 14.8839 | 171.29 B | 0.1105 | 0.75 | 15.99 M |
| BKNG | Booking Holdings Inc | 4.531 | 160.3 B | 0.0428 | 0.95 | 26.03 M |
| IBKR | Interactive Brokers | 3.7772 | 155.76 B | 0.0448 | 1.2 | 3.85 M |
| ISRG | Intuitive Surg Inc | 17.6722 | 143.77 B | 1.0855 | 6.54 | 16.16 M |
| VRTX | Vertex Pharmaceutic | 30.83 | 130.9 B | 0.79 | 2.63 | 1.95 M |
| EQIX | Equinix Inc | 57.4376 | 105.95 B | 0.9017 | 1.59 | 1.04 M |
| ADBE | Adobe Systems Inc | 29.59 | 105.5 B | 0.23 | 0.78 | 7.37 M |
| CME | CME Group Inc | 34.464 | 96.08 B | 0.5817 | 1.72 | 6.82 M |
| CMCSA | Comcast Corporation | 4.6292 | 92.9 B | 0.1728 | 3.88 | 60.19 M |
| MELI | MercadoLibre Inc | 22.2579 | 92.69 B | 0.2229 | 1.01 | 867.56 K |
| CDNS | Cadence Design Systems, Inc. | 5.81 | 89.16 B | 0.11 | 1.93 | 4.72 M |
| REGN | Regeneron Pharmaceuticals | 15.7536 | 82.98 B | 0.2682 | 1.73 | 749.9 K |
| MDLZ | Mondelez Intl Inc | 17.6972 | 81.08 B | 0.236 | 1.35 | 11.7 M |
| ROST | Ross Stores Inc | 8.4953 | 78.58 B | 0.0864 | 1.03 | 13.27 M |
| PCAR | Paccar Inc | 13.107 | 68.81 B | 0.5168 | 4.1 | 12.12 M |
| COHR | Coherent Inc | 11.9702 | 64.02 B | 0.1177 | 0.99 | 354.6 K |
| GRMN | Garmin Ltd | 13.0722 | 60.16 B | 0.712 | 5.76 | 2.9 M |
| NDAQ | Nasdaq Inc | 5.6185 | 54.55 B | 0.1652 | 3.03 | 8.33 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.0136 | 47.53 B | 0.1479 | 3.04 | 6.35 M |
| MNST | Monster Beverage Cp | 3.0525 | 45.65 B | 0.0417 | 1.39 | 22.15 M |
| IDXX | Idexx Laboratories | 23.03 | 44.72 B | 1.125 | 5.14 | 1.39 M |
| UAL | United Airlines Holdings Inc | 5.27 | 41.01 B | 0.30 | 6.04 | 9.16 M |
| VOD | Vodafone Grp Plc ADR | 7.8835 | 37.48 B | 0.1878 | 2.44 | 2.38 M |
| KMB | Kimberly-Clark Corp | 34.9142 | 36.82 B | 0.2657 | 0.77 | 3.17 M |
| ESLT | Elbit Systems Ltd | 46.0746 | 36.53 B | 0.3054 | 0.67 | 15.2 K |
| ACGL | Arch Capital Grp Ltd | 6.3013 | 33.43 B | 0.1268 | 2.05 | 6.74 M |
| CASY | Casey's General Stor | 23.4429 | 31.59 B | 0.6208 | 2.72 | 518.82 K |
| WTW | Weight Watchers International, Inc | 52.6076 | 31.54 B | 1.517 | 2.97 | 534.05 K |
| BIIB | Biogen Inc | 52.32 | 31.12 B | 1.42 | 2.79 | 3.18 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.9699 | 30.73 B | 0.165 | 1.68 | 2.56 M |
| ALNY | Alnylam Pharmaceuticals | 21.95 | 30.39 B | 0.95 | 4.52 | 303.7 K |
| FISV | Fiserv Inc | 10.6798 | 29.6 B | 0.1484 | 1.41 | 9.99 M |
| CINF | Cincinnati Financial | 13.1776 | 26.5 B | 0.4287 | 3.36 | 2.04 M |
| ENTG | Entegris Inc | 3.1022 | 24.95 B | 0.1436 | 4.85 | 1.1 M |
| DLTR | Dollar Tree Inc | 15.4133 | 24.89 B | 0.32 | 2.12 | 7.16 M |
| INCY | Incyte Corp | 3.66 | 24.43 B | 0.08 | 2.23 | 1.12 M |
| EXPD | Expeditors Intl | 27.9536 | 24.31 B | 0.235 | 0.85 | 2.36 M |
| TROW | T Rowe Price Group | 23.8329 | 23.74 B | 0.3068 | 1.3 | 4.24 M |
| FFIV | F5 Networks Inc | 33.36 | 23.56 B | 0.32 | 0.97 | 2.9 M |
| ULTA | Ulta Beauty Inc | 9.5432 | 22.16 B | 0.6032 | 6.75 | 367.5 K |
| UTHR | United Therapeutic | 40.54 | 21.5 B | 0.53 | 1.32 | 944.68 K |
| WWD | Woodward Inc | 20.3454 | 21.17 B | 0.5144 | 2.59 | 640.66 K |
| PAAS | Pan Amer Silver Corp | 18.3391 | 19.93 B | 0.3613 | 2.01 | 1.02 M |
| GMAB | Genmab A/S ADR | 4.14 | 19.24 B | 0.368 | 9.76 | 3.5 K |
| RGLD | Royal Gold Inc | 39.2339 | 19.15 B | 1.3308 | 3.51 | 702.9 K |
| NWS | News Cp Cl B | 10.5967 | 18.19 B | 0.1404 | 1.34 | 6.2 M |
| ZBRA | Zebra Technologies | 22.62 | 18.08 B | 0.15 | 0.67 | 281.34 K |
| AKAM | Akamai Technologies | 22.19 | 18.04 B | 0.50 | 2.31 | 3.63 M |
| GEN | Gen Digital Inc | 5.7222 | 17.81 B | 0.118 | 2.11 | 15.91 M |
| CHRW | C.H. Robinson Ww | 36.6106 | 17.45 B | 0.3694 | 1.02 | 1.86 M |
| NDSN | Nordson Corp | 16.8595 | 17.27 B | 0.1545 | 0.92 | 615.8 K |
| STRL | Sterling Constructio | 17.89 | 16.92 B | 0.39 | 2.23 | 242.07 K |
| LECO | Lincoln Elec Hld | 15.9527 | 15.51 B | 0.1407 | 0.89 | 491.6 K |
| NBIX | Neurocrine Bioscienc | 3.29 | 15.33 B | 0.08 | 2.49 | 116.65 K |
| COO | Cooper Companies | 7.1705 | 15.06 B | 0.4019 | 5.94 | 3.9 M |
| LOGI | Logitech Int S.A. | 10.0155 | 14.97 B | 0.0555 | 0.56 | 663.63 K |
| UHAL | A M E R C O | 3.8675 | 14.47 B | 0.1855 | 5.04 | 542 K |
| CHKP | Check Point Software | 23.76 | 13.7 B | 0.21 | 0.89 | 2.34 M |
| TXRH | Texas Roadhouse Inc | 9.858 | 13.61 B | 0.2455 | 2.55 | 641.6 K |
| TRMB | Trimble Navigation | 10.075 | 13.41 B | 0.06 | 0.6 | 1.22 M |
| CSGP | Costar Group Inc | 3.749 | 13.39 B | 0.034 | 0.92 | 1.18 M |
| ERIE | Erie Indemnity Company | 22.2725 | 13.38 B | 0.294 | 1.34 | 282 K |
| ICLR | Icon Plc | 19.47 | 12.92 B | 0.91 | 4.9 | 444.68 K |
| SEIC | Sei Investments Company | 13.073 | 12.77 B | 0.1116 | 0.86 | 971.67 K |
| COKE | Coca Cola Bot Cons | 4.5333 | 12.66 B | 0.0271 | 0.6 | 1.25 M |
| ALGN | Align Technology | 12.71 | 12.52 B | 0.16 | 1.27 | 602.27 K |
| HALO | Halozyme Therapeutic | 7.53 | 11.94 B | 0.30 | 4.15 | 264.81 K |
| MANH | Manhattan Assoc | 4.61 | 11.71 B | 0.035 | 0.77 | 547.9 K |
| VSAT | Viasat Inc | 26.49 | 11.42 B | 0.58 | 2.24 | 187.78 K |
| TECH | Bio-Techne Cp | 13.115 | 11.24 B | 0.234 | 1.82 | 699.32 K |
| JKHY | Jack Henry & Assoc | 15.331 | 11.07 B | 0.2414 | 1.6 | 672 K |
| SANM | Sanmina Corp | 4.20 | 11.07 B | 0.06 | 1.45 | 274.13 K |
| SSB | South State Cp | 17.0257 | 10.76 B | 0.402 | 2.42 | 54.2 K |
| ENSG | The Ensign Group IN | 3.4601 | 10.6 B | 0.212 | 6.53 | 875.1 K |
| ZION | Zions Bancorp | 10.7741 | 10.45 B | 0.3235 | 3.1 | 6.17 M |
| VICR | Vicor Cp | 6.2783 | 10.45 B | 0.4547 | 7.81 | 113.84 K |
| HSIC | Henry Schein Inc | 18.4141 | 10.04 B | 0.1489 | 0.82 | 1.46 M |
| CYTK | Cytokinetics | 17.58 | 9.97 B | 0.72 | 4.27 | 127.08 K |
| RGEN | Repligen Cp | 4.55 | 9.45 B | 0.18 | 4.12 | 182.66 K |
| TTEK | Tetra Tech Inc | 4.9947 | 9.33 B | 0.0854 | 1.74 | 3.99 M |
| IONS | Ionis Pharmaceuticals | 14.89 | 9.28 B | 0.61 | 4.27 | 1.59 M |
| COLB | Columbia Banking Sys | 5.613 | 9.18 B | 0.2795 | 5.24 | 131 K |
| FCFS | First Cash Fin Svcs | 14.159 | 9.14 B | 0.2703 | 1.95 | 166.29 K |
| IDCC | Interdigital Inc | 20.2665 | 8.88 B | 0.1508 | 0.75 | 638.3 K |
| BRKR | Bruker Corp | 7.3154 | 8.83 B | 0.6136 | 9.16 | 2.27 M |
| VLY | Valley National Bancorp | 4.7513 | 8.3 B | 0.0346 | 0.73 | 1.77 M |
| MORN | Morningstar Inc | 38.0636 | 7.76 B | 0.771 | 2.07 | 180 K |
| POWL | Powell Inds Inc | 30.7815 | 7.43 B | 1.2481 | 4.23 | 126.29 K |
| POOL | Pool Corp | 14.5108 | 7.29 B | 0.3077 | 2.17 | 312.3 K |
| RIOT | Riot Blockchain Inc | 333.8805 | 7.26 B | 4.2805 | 1.3 | 810 |
| PLXS | Plexus Cp | 19.81 | 7.06 B | 0.20 | 1.02 | 238.93 K |
| CPB | Campbell Soup Company | 16.6075 | 6.74 B | 0.2767 | 1.69 | 3.54 M |
| UBSI | United Bkshs Inc | 10.7351 | 6.72 B | 0.0539 | 0.5 | 434.6 K |
| DSGX | Descartes Sys Group | 3.93 | 6.62 B | 0.05 | 1.29 | 45.97 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.2992 | 1.08 T | 0.2545 | 1.15 | 5.29 M |
| XOM | Exxon Mobil Corporation | 42.6958 | 661.38 B | 0.6792 | 1.62 | 28.68 M |
| JNJ | Johnson & Johnson | 34.3875 | 631.59 B | 0.2631 | 0.77 | 10.28 M |
| ORCL | Oracle Corporation | 16.6535 | 449.99 B | 0.3519 | 2.16 | 31.01 M |
| BAC | Bank of America Corporation | 8.78 | 448.17 B | 0.1539 | 1.78 | 311.85 M |
| KO | Coca-Cola Company | 14.7224 | 376.13 B | 0.1897 | 1.31 | 33.44 M |
| UNH | Unitedhealth Group Inc | 21.9241 | 362.4 B | 0.4681 | 2.18 | 9.45 M |
| MS | Morgan Stanley | 20.984 | 343.29 B | 0.1395 | 0.67 | 67.64 M |
| PG | Procter & Gamble Company | 34.7502 | 335.32 B | 0.2264 | 0.66 | 11.92 M |
| MRK | Merck & Company | 14.7713 | 334.13 B | 0.0907 | 0.62 | 15.3 M |
| HD | Home Depot | 16.1863 | 324.09 B | 0.2246 | 1.41 | 18.36 M |
| RY | Royal Bank of Canada | 21.5597 | 298.78 B | 0.3065 | 1.44 | 1.35 M |
| RTX | Raytheon Technologies | 23.7865 | 296.92 B | 0.1327 | 0.56 | 8.71 M |
| PM | Philip Morris International Inc | 20.1594 | 294.44 B | 0.4384 | 2.22 | 7.37 M |
| SHEL | Royal Dutch Shell Plc ADR | 55.75 | 248.51 B | 0.28 | 0.5 | 2.05 M |
| BAC-PL | Bank of America Corporation | 266.8815 | 242.53 B | 4.4768 | 1.71 | 119.61 K |
| SAP | SAP Ag ADR | 33.594 | 241.55 B | 0.6963 | 2.12 | 2.79 M |
| BML-PJ | Bank of America Corporation | 6.3765 | 230.5 B | 0.4038 | 6.76 | 206.24 K |
| BHP | BHP Billiton Ltd ADR | 21.7801 | 221.59 B | 0.2936 | 1.37 | 7.81 M |
| TMO | Thermo Fisher Scientific Inc | 37.919 | 220.33 B | 0.2176 | 0.58 | 6.09 M |
| SAN | Banco Santander ADR | 4.0676 | 210.86 B | 0.022 | 0.54 | 1.79 M |
| TD | Toronto Dominion Bank | 13.0965 | 203.38 B | 0.3703 | 2.91 | 4.41 M |
| BLK | Blackrock Inc | 108.8062 | 192.18 B | 1.5985 | 1.49 | 745.36 K |
| MCD | McDonald's Corporation | 37.8096 | 190.75 B | 0.3318 | 0.89 | 9.33 M |
| WFC-PL | Wells Fargo & Company | 330.164 | 187.84 B | 8.9349 | 2.78 | 61.26 K |
| BA | Boeing Company | 37.6423 | 181.91 B | 1.1477 | 3.14 | 7.45 M |
| UNP | Union Pacific Corp | 18.5257 | 176.91 B | 0.3601 | 1.98 | 12.12 M |
| ETN | Eaton Corp | 15.3576 | 176.07 B | 0.347 | 2.31 | 5.53 M |
| T | American Telephone and Telegraph Inc. | 6.5372 | 168.43 B | 0.0526 | 0.81 | 29.32 M |
| RIO | Rio Tinto Plc ADR | 16.0404 | 159.76 B | 0.3931 | 2.51 | 3.36 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.8291 | 158.1 B | 0.1255 | 2.67 | 735.56 K |
| SCCO | Southern Copper Corp | 11.7407 | 156.51 B | 0.4069 | 3.59 | 7.02 M |
| PFE | Pfizer Inc | 7.0242 | 152.75 B | 0.1031 | 1.49 | 52.85 M |
| SONY | Sony Group Corp ADR | 4.6273 | 138.65 B | 0.1091 | 2.41 | 8.2 M |
| PLD | Prologis Inc | 11.2071 | 137.27 B | 0.0812 | 0.73 | 2.96 M |
| UL | Unilever Plc ADR | 16.1799 | 136.53 B | 0.3415 | 2.16 | 968.45 K |
| PH | Parker-Hannifin Corp | 35.3508 | 133.51 B | 0.2333 | 0.66 | 2.56 M |
| CB | Chubb Ltd | 27.7639 | 132.91 B | 0.6285 | 2.32 | 2.85 M |
| BMY | Bristol-Myers Squibb Company | 11.1062 | 132.06 B | 0.1579 | 1.44 | 14.59 M |
| SYK | Stryker Corp | 33.0379 | 130.83 B | 1.2426 | 3.91 | 2.7 M |
| BMO | Bank of Montreal | 19.9922 | 128.99 B | 0.2681 | 1.36 | 991 K |
| BTI | British American Tobacco Industries ADR | 10.6529 | 123.68 B | 0.1252 | 1.19 | 418.6 K |
| CVS | CVS Corp | 20.9427 | 121.49 B | 0.4945 | 2.42 | 10.56 M |
| NEM | Newmont Mining Corp | 33.976 | 120.32 B | 0.3712 | 1.1 | 9.16 M |
| LOW | Lowe's Companies | 15.1689 | 113.9 B | 0.302 | 2.03 | 12.24 M |
| MDT | Medtronic Inc | 23.6133 | 113.59 B | 0.6129 | 2.66 | 11.1 M |
| ENB | Enbridge Inc | 7.8981 | 112.02 B | 0.138 | 1.78 | 850.6 K |
| BNS | Bank of Nova Scotia | 16.4375 | 110.51 B | 0.3448 | 2.14 | 765.4 K |
| BP | BP Plc ADR | 21.1824 | 110.3 B | 0.1781 | 0.85 | 7.49 M |
| GD | General Dynamics Corp | 40.464 | 106.32 B | 0.452 | 1.13 | 2.12 M |
| ING | ING Groep N.V. ADR | 5.998 | 101.73 B | 0.115 | 1.95 | 1.64 M |
| MMM | 3M Company | 30.4751 | 94.2 B | 0.3405 | 1.13 | 5.06 M |
| EMR | Emerson Electric Company | 21.9421 | 91.6 B | 0.5315 | 2.48 | 5.58 M |
| AEM | Agnico-Eagle Mines Ltd | 47.1941 | 91.33 B | 0.8963 | 1.94 | 3.92 M |
| SHW | Sherwin-Williams Company | 15.0773 | 87.77 B | 0.2096 | 1.41 | 6.44 M |
| ICE | Intercontinental Exchange | 19.6525 | 87.15 B | 0.8738 | 4.65 | 13.39 M |
| CMI | Cummins Inc | 24.6898 | 86.95 B | 0.481 | 1.99 | 3.41 M |
| ELV | Elevance Health Inc | 38.5694 | 86.36 B | 0.8657 | 2.3 | 3.17 M |
| NGG | National Grid Transco Plc ADR | 16.989 | 81.64 B | 0.1015 | 0.6 | 213.52 K |
| E | Eni S.P.A. ADR | 18.0202 | 79.23 B | 0.1918 | 1.08 | 331.6 K |
| USB-PH | U.S. Bancorp | 8.7663 | 77.27 B | 0.1979 | 2.31 | 20.29 K |
| CNI | Canadian National Railway | 16.4056 | 77.25 B | 0.132 | 0.81 | 3.71 M |
| TRV | The Travelers Companies Inc | 28.9241 | 77.17 B | 0.72 | 2.55 | 7.47 M |
| MSI | Motorola Solutions | 20.2032 | 76.96 B | 0.2521 | 1.26 | 5.28 M |
| NSC | Norfolk Southern Corp | 27.2888 | 75.88 B | 0.4216 | 1.57 | 5.87 M |
| BSX | Boston Scientific Corp | 10.03 | 74.91 B | 0.48 | 5.03 | 18.36 M |
| CL | Colgate-Palmolive Company | 23.5158 | 74.08 B | 0.2746 | 1.18 | 15.51 M |
| CI | Cigna Corp | 21.2224 | 73.46 B | 0.3075 | 1.47 | 4.56 M |
| MFC | Manulife Financial Corp | 11.099 | 72.99 B | 0.0693 | 0.63 | 2.03 M |
| GS-PA | The Goldman Sachs Group Inc | 6.9794 | 70.5 B | 0.0655 | 0.95 | 70.71 K |
| URI | United Rentals | 5.1718 | 69.75 B | 0.184 | 3.69 | 1.86 M |
| TDG | Transdigm Group Inc | 14.6345 | 68.89 B | 0.2097 | 1.45 | 559.2 K |
| MS-PA | Morgan Stanley | 7.0434 | 68.31 B | 0.0354 | 0.51 | 102.72 K |
| TRP | Tc Energy Corp | 13.0671 | 68 B | 0.3056 | 2.39 | 355.9 K |
| GS-PD | The Goldman Sachs Group Inc | 6.7443 | 67.44 B | 0.0803 | 1.2 | 94.35 K |
| ALL | Allstate Corp | 18.0399 | 65.86 B | 0.1506 | 0.84 | 5.83 M |
| CRH | CRH Plc ADR | 15.5966 | 65 B | 0.3265 | 2.14 | 107.7 K |
| AJG | Arthur J. Gallagher & Company | 13.7461 | 64.98 B | 0.1538 | 1.13 | 725.8 K |
| GWW | W.W. Grainger | 63.6607 | 62.24 B | 0.5329 | 0.84 | 964.9 K |
| MET | Metlife Inc | 21.3216 | 61.94 B | 0.3002 | 1.43 | 7.78 M |
| NUE | Nucor Corp | 30.0146 | 61.87 B | 0.2534 | 0.85 | 6.94 M |
| AFL | Aflac Inc | 12.1564 | 61.64 B | 0.0799 | 0.66 | 12.48 M |
| FIX | Comfort Systems USA | 8.5436 | 60.8 B | 0.3458 | 4.22 | 437.18 K |
| DAL | Delta Air Lines Inc | 5.929 | 60.05 B | 0.3878 | 7 | 15.92 M |
| WPM | Wheaton Precious Metals | 8.9729 | 59.89 B | 0.3137 | 3.62 | 5.66 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.6047 | 58.12 B | 0.3513 | 1.03 | 1.46 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.0864 | 55.54 B | 0.0755 | 0.84 | 22.31 K |
| F | Ford Motor Company | 3.2619 | 55.39 B | 0.1424 | 4.56 | 134.75 M |
| MT | Arcelormittal ADR | 61.3191 | 55.2 B | 0.4216 | 0.69 | 3.78 M |
| EW | Edwards Lifesciences Corp | 5.5375 | 53.06 B | 0.0783 | 1.43 | 5.66 M |
| DEO | Diageo Plc ADR | 34.5734 | 52.82 B | 0.419 | 1.23 | 469 K |
| STT | State Street Corp | 31.9668 | 52.15 B | 0.2925 | 0.92 | 7.85 M |
| HEI | Heico Corp | 7.4971 | 51.81 B | 0.3915 | 5.51 | 1.22 M |
| WAB | Wabtec Corp | 17.372 | 50.33 B | 0.3257 | 1.91 | 1.01 M |
| BDX | Becton Dickinson and Company | 39.347 | 49.57 B | 0.4575 | 1.18 | 1.74 M |
| AU | Anglogold Ashanti Ltd ADR | 34.0978 | 48.08 B | 0.3095 | 0.92 | 2.55 M |
| STM | Stmicroelectronics N.V. ADR | 5.43 | 48.08 B | 0.1648 | 3.13 | 2.09 M |
| AZO | Autozone | 158.32 | 47.87 B | 1.49 | 0.95 | 1.07 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.0206 | 47.28 B | 0.5388 | 1.96 | 2.6 K |
| SPG-PJ | Simon Property Group Inc | 21.0807 | 45.24 B | 0.4133 | 2 | 300 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 76.80 | 21.60 | 39.13 | 1.41 K | |
| CRRX | Carerx Corp | 6.4942 | 1.3776 | 26.92 | 850 | |
| MAI | Mining Americas Inc. | 50.00 | 10.00 | 25 | 2.24 K | |
| ATX | ATEX Resources Inc. | 18.00 | 3.00 | 20 | 167 | |
| BCT | Briacell Therapeutics Corp | 60.3534 | 9.6565 | 19.05 | 410 | |
| NG | Novagold Res Inc | 5.044 | 0.4593 | 10.02 | 694.16 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.304 | 0.3912 | 10 | 500 | |
| WPRT | Westport Fuel Systems Inc | 79.90 | 6.80 | 9.3 | 34.86 K | |
| OGC | Oceanagold Corp | 3.4291 | 0.2743 | 8.69 | 139.5 K | |
| GAU | Galiano Gold Inc | 3.31 | 0.26 | 8.52 | 147 K | |
| BBD-PB | Bombardier Inc Pref B | 3.2414 | 0.2062 | 6.79 | 29.01 K | |
| PIF | Polaris Infrastructure Inc | 767.915 | 47.9947 | 6.67 | 44 | |
| SVM | Silvercorp Metals Inc | 3.1486 | 0.1679 | 5.63 | 1.11 M | |
| TOT | Total Energy Services Inc | 3.5335 | 0.1821 | 5.43 | 2.21 M | |
| ELD | Eldorado Gold | 52.7863 | 2.6922 | 5.37 | 3.22 M | |
| NDM | Northern Dynasty Minerals Ltd | 9.43 | 0.48 | 5.36 | 263.5 K | |
| CTC | Canadian Tire Corp Ltd | 47.4058 | 2.3909 | 5.31 | 1.08 K | |
| ELR | Eastern Platinum Ltd | 6.10 | 0.30 | 5.17 | 9.25 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 7.0855 | 0.3472 | 5.15 | 7.25 K | |
| MRD | Melcor Dev | 3.6615 | 0.1769 | 5.08 | 30.73 K | |
| BU | Burcon Nutrascience Corp | 106.6998 | 4.9628 | 4.88 | 822 | |
| IGM | Igm Financial Inc | 16.0617 | 0.6965 | 4.53 | 358.39 K | |
| TIH | Toromont Ind | 10.5709 | 0.4506 | 4.45 | 161 K | |
| BN | Brookfield Corporation | 3.5058 | 0.1439 | 4.28 | 6.09 M | |
| SGY | Surge Energy Inc | 7.6545 | 0.2944 | 4 | 118 | |
| SEA | Seabridge Gold Inc | 24.8155 | 0.9509 | 3.98 | 9.79 K | |
| MEQ | Mainstreet Eq J | 7.6718 | 0.2893 | 3.92 | 3.8 K | |
| BCE-PA | BCE Inc Pref AA | 7.0919 | 0.2405 | 3.51 | 7.47 K | |
| TGO | Terago Inc | 5.47 | 0.18 | 3.4 | 100 | |
| PWF-PE | Power Financial Corp Pref E | 8.2047 | 0.2647 | 3.33 | 1.6 K | |
| LGD | Liberty Gold Corp | 17.60 | 0.56 | 3.29 | 117.2 K | |
| MDI | Major Drilling Grp | 5.8267 | 0.1853 | 3.28 | 176.63 K | |
| K | Kinross Gold Corp | 19.583 | 0.6049 | 3.19 | 3.05 M | |
| AFN | Ag Growth International Inc | 13.8612 | 0.4263 | 3.17 | 56 K | |
| BCE-PY | BCE Inc Pref Y | 6.9535 | 0.2096 | 3.11 | 2.55 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.1967 | 0.1244 | 3.05 | 34 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.4194 | 0.1902 | 3.05 | 273.54 K | |
| RCI-A | Rogers Communications Inc | 19.3379 | 0.5699 | 3.04 | 8.87 K | |
| BDI | Black Diamond Group Ltd | 3.4445 | 0.1002 | 3 | 100.66 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.5739 | 0.2395 | 2.87 | 3.4 K | |
| FM | First Quantum Minerals Ltd | 9.8238 | 0.2689 | 2.81 | 4.96 M | |
| TCL-A | Transcontinental Inc | 3.3072 | 0.0892 | 2.77 | 144.01 K | |
| FNV | Franco-Nevada Corp | 25.2892 | 0.6791 | 2.76 | 632.1 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.2862 | 0.0873 | 2.73 | 500 | |
| CSW-A | Corby Spirit and Wine Limited | 6.2729 | 0.1658 | 2.71 | 601 | |
| CG | Centerra Gold Inc | 3.1461 | 0.082 | 2.68 | 363.2 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.9962 | 0.8376 | 2.6 | 185.8 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.3276 | 0.1855 | 2.6 | 6 K | |
| TPX-A | Molson Coors Canada Inc | 36.1912 | 0.9048 | 2.56 | 1 K | |
| USA | Americas Silver Corp | 12.00 | 0.30 | 2.56 | 16.17 K | |
| EFR | Energy Fuels Inc | 20.50 | 0.50 | 2.5 | 4.23 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6537 | 0.1124 | 2.48 | 215.26 K | |
| BCE-PZ | Bce Inc Pref Z | 6.3276 | 0.1439 | 2.33 | 3.42 K | |
| WPM | Wheaton Precious Metals Corp | 9.5704 | 0.2124 | 2.27 | 2.11 M | |
| SLF | Sun Life Financial Inc | 14.8943 | 0.327 | 2.24 | 1.34 M | |
| MX | Methanex Corp | 9.4477 | 0.2054 | 2.22 | 696.57 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.2113 | 0.1095 | 2.15 | 4.67 K | |
| NA | National Bank of Canada | 13.0736 | 0.2737 | 2.14 | 2.34 M | |
| RFA | RFA Financial Inc. | 15.9763 | 0.3207 | 2.05 | 82.21 K | |
| BN-PM | Brookfield Corporation | 5.6669 | 0.1134 | 2.04 | 17.88 K | |
| AGF-B | AGF Management Limited | 4.6584 | 0.0873 | 1.91 | 538.59 K | |
| TPX-B | Molson Coors Canada Inc | 32.9491 | 0.6138 | 1.9 | 6.1 K | |
| FTS | Fortis Inc | 12.8514 | 0.2375 | 1.88 | 460.77 K | |
| IMG | Iamgold Corp | 11.2895 | 0.2043 | 1.84 | 2.32 M | |
| TD | Toronto-Dominion Bank | 14.7884 | 0.2643 | 1.82 | 7.12 M | |
| PPL | Pembina Pipeline Corp | 4.7053 | 0.0815 | 1.76 | 310.76 K | |
| GTE | Gran Tierra Energy Inc | 34.90 | 0.60 | 1.75 | 78.03 K | |
| TRP | TC Energy Corp | 13.4112 | 0.2288 | 1.74 | 1.73 M | |
| ABX | Barrick Mining Corp | 30.181 | 0.5067 | 1.71 | 3.99 M | |
| CHR | Chorus Aviation Inc | 17.0844 | 0.2829 | 1.68 | 637.95 K | |
| PIC-PA | Premium Income Corp Pref A | 5.1629 | 0.0853 | 1.68 | 132.83 K | |
| AGI | Alamos Gold Inc Cls A | 8.1542 | 0.1322 | 1.65 | 360.87 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.827 | 0.0604 | 1.6 | 2.94 K | |
| ATRL | Atkinsrealis Group Inc | 33.6413 | 0.5282 | 1.6 | 515.63 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.5165 | 0.1177 | 1.59 | 200 | |
| BNS | Bank of Nova Scotia | 17.8525 | 0.2777 | 1.58 | 2.78 M | |
| BBD-PC | Bombardier Inc Pref C | 4.6227 | 0.0719 | 1.58 | 5.39 K | |
| KBL | Kbro Linen Inc | 6.0634 | 0.0936 | 1.57 | 6.6 K | |
| CGI | CDN General Inv | 6.6381 | 0.1009 | 1.54 | 14.05 K | |
| TECK-A | Teck Resources Limited | 15.6044 | 0.2263 | 1.47 | 4.33 K | |
| DII-B | Dorel Industries Inc | 6.5816 | 0.0939 | 1.45 | 106.08 K | |
| AEM | Agnico Eagle Mines Ltd | 50.2689 | 0.6503 | 1.31 | 552.76 K | |
| GWO | Great-West Lifeco Inc | 10.3588 | 0.1334 | 1.3 | 644.18 K | |
| BN-PN | Brookfield Corporation | 5.655 | 0.0716 | 1.28 | 18.67 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.0404 | 0.0628 | 1.26 | 333.51 K | |
| DSG | Descartes Sys | 4.30 | 0.05 | 1.18 | 80.18 K | |
| NPI | Northland Power Inc | 3.2644 | 0.0371 | 1.15 | 194.54 K | |
| VNP | 5N Plus Inc | 7.16 | 0.08 | 1.13 | 144.5 K | |
| ESI | Ensign Energy Services Inc | 4.5657 | 0.0496 | 1.1 | 761 K | |
| EMA | Emera Incorporated | 8.9994 | 0.0944 | 1.06 | 208.75 K | |
| FTT | Finning Intl | 10.5184 | 0.1076 | 1.03 | 1.19 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.506 | 0.0351 | 1.01 | 47.61 K | |
| POW-PA | Power Corporation of Canada Pref A | 7.9846 | 0.0786 | 0.99 | 2.39 K | |
| S | Sherritt Intl Rv | 4.4065 | 0.0428 | 0.98 | 2.37 M | |
| PWF-PA | Power Financial Corp Pref A | 8.5676 | 0.0734 | 0.86 | 800 | |
| SSRM | Ssr Mining Inc | 25.6188 | 0.2107 | 0.83 | 246.6 K | |
| ENB | Enbridge Inc | 8.4404 | 0.0692 | 0.83 | 1.37 M | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.0987 | 0.058 | 0.82 | 7.74 K | |
| MRC | Morguard Corp | 22.1944 | 0.1797 | 0.82 | 8.5 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.7333 | 0.0369 | 0.79 | 653.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 26.8379 | 50.19 B | 0.181 | 0.68 | 484.4 K |
| LNWO | Light & Wonder, Inc. | 19.12 | 7.19 B | 0.19 | 1 | 884.4 K |
| NTPIF | Nam Tai Property Inc. | 4.45 | 265.68 M | 0.12 | 2.77 | 252.49 K |
| HSTC | HST Global Inc | 18.84 | 91.93 M | 1.14 | 6.44 | 602.1 K |
| ELCO | Elcom International Inc | 24.20 | 16.57 M | 7.70 | 46.67 | 6 |
| CELV | Preferred Commerce Inc | 47.00 | 8.15 M | 4.70 | 11.11 | 108 |
| HEWA | Healthwarehouse.Com | 3.40 | 5.7 M | 0.20 | 6.25 | 84 |
| ICBU | Imd Companies | 4.00 | 2.46 M | 1.00 | 33.33 | 851.16 K |
| ERHE | ERHC Energy Inc | 47.00 | 863.83 K | 0.50 | 1.08 | 203.14 K |
| SEII | Sharing Economy International Inc | 6120.0063 | 586.43 K | 600.001 | 10.87 | 31 |
| NEOM | NeoMedia Technologies Inc | 25.50 | 508.84 K | 5.25 | 25.93 | 8.54 K |
| RGGI | Resgreen Group International Inc | 950.00 | 48.75 K | 200.00 | 26.67 | 17 |
| REDFY | Rediff.com India Limited | 3.60 | 36.2 K | 0.16 | 4.65 | 88.84 K |
| ERINQ | Erin Energy Corporation | 4.8053 | 21.53 K | 0.2464 | 5.4 | 36.95 K |
| XLWH | Xinliwang International Holdings Company Ltd | 70.00 | 10.92 K | 10.00 | 16.67 | 574 |
| ESNC | EnSync Inc | 7.85 | 6.81 K | 0.085 | 1.09 | 11.62 K |
| CGIP | Celadon Group Inc | 8.4465 | 5.66 K | 0.5219 | 6.59 | 137.55 K |
| CBKCQ | Christopher & Banks Corporation | 4.8835 | 3.86 K | 0.0632 | 1.31 | 205.77 K |
| HDYNQ | Hyperdynamics Corporation | 4.48 | 3.56 K | 0.64 | 16.67 | 23.52 K |
| CYRNQ | CYRNQ | 37.00 | 799 | 0.20 | 0.54 | 1.11 K |
| SPDC | Speed Commerce Inc | 19.52 | 603 | 5.12 | 35.56 | 53.33 K |
| CALIQ | China Auto Logistics Inc. | 19.50 | 484 | 0.30 | 1.56 | 1.88 K |
| YVRLF | Liquid Media Group Ltd. | 20.00 | 482 | 0.10 | 0.5 | 186 |
| SYNE | Synthesis Energy Systems Inc | 90.88 | 157 | 46.08 | 102.86 | 70.76 K |
| MJLB | Ultrack Systems Inc | 80.00 | 40.00 | 100 | 1 | |
| FRTD | Fortitude Group Inc | 159.0909 | 44.5454 | 38.89 | 200.85 K | |
| ESINQ | ITT Educational Services Inc | 96.33 | 3.57 | 3.85 | 853.23 K | |
| BAJFF | Camrova Resources Inc | 9.924 | 0.324 | 3.37 | 5.5 K | |
| NKRSF | Niko Resources Ltd | 72.2455 | 2.1603 | 3.08 | 2.9 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 170.00 | 11 M | 20.00 | 13.33 | 549 |
| ORS | Orestone Mining Corp | 12.00 | 4.80 | 66.67 | 458 | |
| SNV | Sonoro Energy Ltd | 32.00 | 8.00 | 33.33 | 3.02 K | |
| MOON | Blue Moon Metals Inc | 4.00 | 1.00 | 33.33 | 200 | |
| CMIL | Capella Minerals Limited | 5.25 | 1.05 | 25 | 730 | |
| SC-H | Serrano Resources Ltd | 15.00 | 3.00 | 25 | 3.79 K | |
| PX | Pelangio Exploration Inc | 3.40 | 0.60 | 21.43 | 44.65 K | |
| KORE | KORE Mining Ltd | 12.00 | 2.00 | 20 | 60 | |
| KEEK | Personas Social Incorporated | 90.00 | 15.00 | 20 | 17 | |
| BARU | Baru Gold Corp | 6.2667 | 0.9792 | 18.52 | 57.01 K | |
| VAX | Vantex Resources Ltd | 3.50 | 0.50 | 16.67 | 2.68 K | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | 3.00 | 16.67 | 1.3 K | |
| BRON | Bronco Resources Corp. | 14.00 | 2.00 | 16.67 | 2 | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | 2.00 | 14.29 | 245 | |
| ROAR | Lion Rock Resources Inc. | 8.00 | 1.00 | 14.29 | 10 | |
| LOD | Lode Gold Resources Inc. | 14.40 | 1.80 | 14.29 | 278 | |
| WPG | West Point Gold Corp. | 4.50 | 0.50 | 12.5 | 242 | |
| NVT | Nortec Minerals Corp | 5.40 | 0.60 | 12.5 | 100 | |
| VRB | Vanadiumcorp Resource Inc | 9.50 | 1.00 | 11.76 | 350 | |
| MRZL | Mont Royal Resources Limited. | 11.655 | 1.1655 | 11.11 | 59.79 K | |
| NEXG | NeXGold Mining Corp | 3.60 | 0.36 | 11.11 | 2.02 K | |
| NAR | North Arrow Minerals Inc | 21.00 | 2.00 | 10.53 | 170 | |
| CAMB | Cambria Gold Mines Inc. | 17.50 | 1.50 | 9.38 | 280.5 K | |
| KTN | Kootenay Silver Inc | 7.00 | 0.50 | 7.69 | 950 | |
| OPW | Opawica Explorations Inc | 432.00 | 24.00 | 5.88 | 137 K | |
| ABM | Athabasca Minerals Inc | 54.00 | 3.00 | 5.88 | 67.5 K | |
| VVTM | VVT Med Inc. | 934.5795 | 46.729 | 5.26 | 7 | |
| RHT | Reliq Health Technologies Inc | 5.00 | 0.25 | 5.26 | 18.29 K | |
| CTH | CoTec Holdings Corp. | 260.00 | 10.00 | 4 | 11 | |
| ZC | Zimtu Capital Corp | 5.45 | 0.20 | 3.81 | 2.76 K | |
| NBY | Niobay Metals Inc | 3.45 | 0.10 | 2.99 | 109.58 K | |
| SILV | Silver Valley Metals Corp. | 10.26 | 0.27 | 2.7 | 40.5 K | |
| ENA | Enablence Technologies Inc | 1488.00 | 24.00 | 1.64 | 40 | |
| GBU | Gabriel Resources Ltd | 22.80 | 0.20 | 0.88 | 1.21 M |