Gainer Volumes for 12 June 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 12 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 | 25.20 | 10.7 B | 0.45 | 1.82 | 28.91 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.6063 | 4.68 B | 0.2426 | 3.81 | 101.13 K |
| UUUU | Energy Fuels Inc | 18.00 | 3.64 B | 0.36 | 2.04 | 409 |
| NHC | National Healthcare Corp | 23.7532 | 3.44 B | 0.2321 | 0.99 | 9.5 K |
| GAU | Galiano Gold Inc | 3.48 | 545.94 M | 0.04 | 1.16 | 172.8 K |
| GTE | Gran Tierra Energy Inc | 35.10 | 336.11 M | 1.50 | 4.46 | 221.58 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.62 | 316.54 M | 0.04 | 1.12 | 227.45 K |
| INFU | Infusystems Holdings | 3.10 | 251.87 M | 0.10 | 3.33 | 3.5 K |
| PLX | Protalix Biotherapeutics | 37.70 | 190.15 M | 0.40 | 1.07 | 1.92 K |
| SIF | Sifco Industries | 10.7528 | 121.62 M | 0.5863 | 5.77 | 5.5 K |
| BDL | Flanigan's Enterprises | 4.398 | 89.23 M | 0.0417 | 0.96 | 800 |
| FSP | Franklin Street Properties | 5.1972 | 46.41 M | 0.1602 | 3.18 | 418.1 K |
| IGC | India Globalization Capital Inc | 13.50 | 28.93 M | 0.30 | 2.27 | 12.62 K |
| REED | Reed's, Inc. | 576.3157 | 10.91 M | 14.4079 | 2.56 | 37 |
| AUMN | Golden Minerals Company | 58.75 | 5.11 M | 1.25 | 2.17 | 6.38 K |
| GBR | New Concept Energy Inc | 5.28 | 3.73 M | 0.2696 | 5.38 | 2.51 K |
| PW | Power REIT | 9.4209 | 2.93 M | 0.3626 | 4 | 1 K |
| ITP | IT Tech Packaging Inc | 19.0547 | 2.88 M | 1.1666 | 6.52 | 381 |
| TPHS | Trinity Pl Hlds Inc | 6.2838 | 1.35 M | 0.2689 | 4.47 | 17.74 K |
| IPB | Merrill Lynch & Company | 5.9014 | 0.0742 | 1.27 | 600 |
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 | 960 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 115.7813 | 0.7813 | 0.68 | 4.08 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.2054 | 3.69 T | 0.3688 | 2.19 | 50.96 M |
| WMT | Walmart Inc. Common Stock | 11.786 | 920.91 B | 0.1229 | 1.05 | 46.02 M |
| COST | Costco Wholesale | 33.1072 | 426.56 B | 0.535 | 1.64 | 4.74 M |
| AMAT | Applied Materials | 8.569 | 424.4 B | 0.0611 | 0.72 | 17.01 M |
| AZN | Astrazeneca Plc ADR | 21.0546 | 243.86 B | 0.8258 | 4.08 | 1.84 M |
| AMGN | Amgen Inc | 34.0912 | 226.05 B | 0.3517 | 1.04 | 6.8 M |
| VZ | Verizon Communications Inc | 11.5942 | 200.34 B | 0.0658 | 0.57 | 24.42 M |
| TMUS | T-Mobile US | 23.5963 | 196.71 B | 0.6532 | 2.85 | 1.09 M |
| PEP | Pepsico Inc | 32.4669 | 192.09 B | 0.4115 | 1.28 | 5.96 M |
| GILD | Gilead Sciences Inc | 15.5229 | 171.29 B | 0.2591 | 1.7 | 19.58 M |
| VRTX | Vertex Pharmaceutic | 31.53 | 130.9 B | 0.61 | 1.97 | 1.42 M |
| SBUX | Starbucks Corporation | 5.8184 | 123.75 B | 0.116 | 2.03 | 21.7 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.356 | 104.9 B | 0.4492 | 2.66 | 2.57 M |
| INTU | Intuit Inc | 25.2775 | 98.01 B | 0.1942 | 0.77 | 2.29 M |
| CSX | CSX Corp | 3.0364 | 92.88 B | 0.138 | 4.76 | 76.29 M |
| MELI | MercadoLibre Inc | 24.3509 | 92.69 B | 0.2713 | 1.13 | 534.46 K |
| REGN | Regeneron Pharmaceuticals | 16.2502 | 82.98 B | 0.288 | 1.8 | 332.4 K |
| ROST | Ross Stores Inc | 8.3306 | 78.58 B | 0.1247 | 1.52 | 7.86 M |
| AEP | American Electric Power Company | 14.6039 | 68.26 B | 0.2868 | 2 | 4.37 M |
| COHR | Coherent Inc | 11.3627 | 64.02 B | 0.372 | 3.38 | 380.8 K |
| FITB | Fifth Third Bancorp | 4.9262 | 52.55 B | 0.1595 | 3.35 | 22.63 M |
| XEL | XCEL Energy Inc | 10.0779 | 49.33 B | 0.1382 | 1.39 | 2.05 M |
| EXC | Exelon Corp | 18.6141 | 46.98 B | 0.1655 | 0.9 | 4.93 M |
| IDXX | Idexx Laboratories | 23.255 | 44.72 B | 0.445 | 1.95 | 614.99 K |
| NTAP | Netapp Inc | 14.7847 | 40.64 B | 0.1615 | 1.1 | 8.99 M |
| KMB | Kimberly-Clark Corp | 34.1627 | 36.82 B | 0.2009 | 0.59 | 1.54 M |
| CASY | Casey's General Stor | 21.9254 | 31.59 B | 0.4397 | 2.05 | 554.25 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.5135 | 30.73 B | 0.1295 | 1.38 | 1.17 M |
| ALNY | Alnylam Pharmaceuticals | 22.57 | 30.39 B | 0.48 | 2.17 | 168 K |
| TSEM | Tower Semiconductor | 4.35 | 28.59 B | 0.15 | 3.57 | 7.45 K |
| CTSH | Cognizant Tech Sol | 11.8153 | 28.04 B | 0.0882 | 0.75 | 8.76 M |
| ULTA | Ulta Beauty Inc | 10.3443 | 22.16 B | 0.6527 | 6.73 | 314.8 K |
| SBAC | SBA Communications | 22.073 | 19.75 B | 0.3486 | 1.6 | 1.3 M |
| EVRG | Evergy Inc | 9.5341 | 19.25 B | 0.175 | 1.87 | 855.9 K |
| LNT | Alliant Energy Corp | 6.9533 | 18.2 B | 0.133 | 1.95 | 1.4 M |
| GEN | Gen Digital Inc | 5.8937 | 17.81 B | 0.218 | 3.84 | 15.09 M |
| HST | Host Marriott Financial Trust | 5.1985 | 17.03 B | 0.1416 | 2.8 | 10.04 M |
| PTC | Ptc Inc | 12.30 | 16.7 B | 0.33 | 2.76 | 1.59 M |
| PNFP | Pinnacle Finl Ptnrs | 12.6216 | 16.19 B | 0.1487 | 1.19 | 640.1 K |
| NBIX | Neurocrine Bioscienc | 3.51 | 15.33 B | 0.08 | 2.33 | 67.68 K |
| COO | Cooper Companies | 6.8108 | 15.06 B | 0.0472 | 0.7 | 1.62 M |
| IESC | Ies Holdings | 10.15 | 14.91 B | 0.43 | 4.42 | 27.18 K |
| UHAL | A M E R C O | 3.7073 | 14.47 B | 0.0208 | 0.56 | 309 K |
| REG | Regency Centers Corp | 18.9839 | 14.37 B | 0.5756 | 3.13 | 1.56 M |
| CHKP | Check Point Software | 24.09 | 13.7 B | 0.25 | 1.05 | 2.5 M |
| TXRH | Texas Roadhouse Inc | 8.892 | 13.61 B | 0.2059 | 2.37 | 650.63 K |
| LULU | Lululemon Athletica | 7.115 | 13.58 B | 0.445 | 6.67 | 4.39 M |
| ICLR | Icon Plc | 21.40 | 12.92 B | 0.38 | 1.81 | 241.37 K |
| SEIC | Sei Investments Company | 14.747 | 12.77 B | 0.1275 | 0.87 | 1.35 M |
| EXEL | Exelixis Inc | 4.96 | 12.54 B | 0.03 | 0.61 | 931.85 K |
| HALO | Halozyme Therapeutic | 7.86 | 11.94 B | 0.09 | 1.16 | 144.32 K |
| KTOS | Kratos Defns | 8.00 | 11.79 B | 0.70 | 9.59 | 16.72 K |
| MDGL | Madrigal Pharmaceuticals Inc | 94.85 | 11.72 B | 4.20 | 4.63 | 3.84 K |
| LFUS | Littelfuse Inc | 17.4883 | 11.43 B | 0.7748 | 4.64 | 153.81 K |
| SANM | Sanmina Corp | 4.0194 | 11.07 B | 0.0594 | 1.5 | 187.15 K |
| VIAV | Viavi Solutions | 3.4794 | 10.61 B | 0.0625 | 1.83 | 3.71 M |
| WYNN | Wynn Resorts Ltd | 22.4151 | 10.54 B | 0.2636 | 1.19 | 3.18 M |
| ZION | Zions Bancorp | 10.8698 | 10.45 B | 0.0736 | 0.68 | 2.66 M |
| VICR | Vicor Cp | 6.6942 | 10.45 B | 0.2225 | 3.44 | 27.69 K |
| RMBS | Rambus Inc | 17.39 | 10.37 B | 2.30 | 15.24 | 9.25 M |
| CGNX | Cognex Cp | 3.0746 | 10.36 B | 0.0513 | 1.7 | 922 K |
| SAIA | Saia Inc | 10.5467 | 10.14 B | 0.24 | 2.33 | 202.24 K |
| CYTK | Cytokinetics | 17.28 | 9.97 B | 0.30 | 1.77 | 25.42 K |
| AVAV | Aerovironment Inc | 27.28 | 9.59 B | 0.19 | 0.7 | 104.15 K |
| RGEN | Repligen Cp | 4.70 | 9.45 B | 0.03 | 0.64 | 69.59 K |
| COLB | Columbia Banking Sys | 5.8692 | 9.18 B | 0.0466 | 0.8 | 49.8 K |
| BRKR | Bruker Corp | 8.0153 | 8.83 B | 0.2013 | 2.58 | 365.4 K |
| QRVO | Qorvo Inc | 14.28 | 8.68 B | 0.56 | 4.08 | 2.25 M |
| CBSH | Commerce Bancshares | 13.7552 | 8.63 B | 0.0813 | 0.59 | 433.06 K |
| ALKS | Alkermes Plc | 9.28 | 8.3 B | 0.18 | 1.98 | 743.5 K |
| MORN | Morningstar Inc | 38.1965 | 7.76 B | 0.4076 | 1.08 | 76.5 K |
| POOL | Pool Corp | 14.1636 | 7.29 B | 0.1578 | 1.13 | 623 K |
| RIOT | Riot Blockchain Inc | 449.4545 | 7.26 B | 85.6103 | 23.53 | 8.17 K |
| AAON | Aaon Inc | 3.6069 | 7.18 B | 0.0343 | 0.96 | 138.5 K |
| URBN | Urban Outfitters Inc | 21.58 | 6.53 B | 0.47 | 2.23 | 4.11 M |
| ORKA | Oruka Therapeutics Inc | 19028.5859 | 6.52 B | 292.748 | 1.56 | 12 |
| VSEC | V S E Cp | 11.4167 | 6.48 B | 0.0611 | 0.54 | 29.07 K |
| HWC | Hancock Whitney Corp | 22.2176 | 6.39 B | 0.3154 | 1.44 | 169 K |
| NOVT | Novanta Inc | 3.42 | 6.33 B | 0.12 | 3.64 | 161.81 K |
| LGND | Ligand Pharm | 10.2176 | 6.27 B | 0.1025 | 1.01 | 47.18 K |
| CHDN | Churchill Downs IN | 5.6472 | 6.2 B | 0.0648 | 1.16 | 277.57 K |
| AUB | Atlantic Union Bancshares Corp | 9.8441 | 6.11 B | 0.1965 | 2.04 | 19.52 K |
| CRUS | Cirrus Logic Inc | 4.59 | 6.08 B | 0.10 | 2.23 | 265.93 K |
| CACC | Credit Acceptance | 24.59 | 6.05 B | 1.50 | 6.5 | 38.28 K |
| ABCB | Ameris Bancorp | 5.3804 | 6 B | 0.1504 | 2.88 | 11.31 K |
| DOX | Amdocs Ltd Ord | 17.0646 | 5.89 B | 0.164 | 0.97 | 944.2 K |
| BCPC | Balchem Cp | 15.1915 | 5.65 B | 0.171 | 1.14 | 59.4 K |
| CAKE | Cheesecake Fact | 12.6787 | 5.57 B | 0.4537 | 3.71 | 2.1 M |
| PSMT | Pricesmart Inc | 14.2499 | 5.55 B | 0.1465 | 1.04 | 65.45 K |
| AMRX | Amneal Pharmaceuticals Inc | 7.29 | 5.51 B | 0.20 | 2.82 | 352.86 K |
| SVC | Service Properties Trust | 5.3315 | 5.29 B | 0.1091 | 2.09 | 1.04 M |
| OMAB | Grupo Aeroportuario ADR | 4.7101 | 5.19 B | 0.2585 | 5.81 | 44.01 K |
| FFIN | First Finl Bkshs Inc | 5.9309 | 5.04 B | 0.0688 | 1.17 | 347.4 K |
| TFSL | Tfs Financial Corp | 5.4908 | 4.93 B | 0.0593 | 1.09 | 568.34 K |
| CAR | Avis Budget Group | 4.8265 | 4.84 B | 0.247 | 5.39 | 1.91 M |
| CVCO | Cavco Inds Inc | 23.93 | 4.67 B | 0.64 | 2.75 | 22.63 K |
| NSIT | Insight Enterpr | 8.87 | 4.6 B | 0.06 | 0.68 | 201.85 K |
| ICUI | I C U Medical Inc | 41.87 | 4.58 B | 0.33 | 0.79 | 182.1 K |
| IBOC | Intl Bancshares | 7.2291 | 4.57 B | 0.2881 | 4.15 | 442.03 K |
| LIVN | Livanova Plc OR Sh | 14.54 | 4.52 B | 0.20 | 1.39 | 247.31 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 23.2127 | 965.21 B | 0.1255 | 0.54 | 41.16 M |
| WMT | Wal-Mart Stores | 11.7395 | 911.57 B | 0.1225 | 1.05 | 46.02 M |
| BAC | Bank of America Corporation | 10.5668 | 448.17 B | 0.5777 | 5.78 | 448.3 M |
| CVX | Chevron Corp | 37.2267 | 387.81 B | 0.3944 | 1.07 | 13.93 M |
| KO | Coca-Cola Company | 14.618 | 376.13 B | 0.0927 | 0.64 | 17.24 M |
| UNH | Unitedhealth Group Inc | 18.8891 | 362.4 B | 0.1248 | 0.67 | 15.14 M |
| MS | Morgan Stanley | 20.712 | 343.29 B | 0.1465 | 0.71 | 15.95 M |
| PG | Procter & Gamble Company | 33.9997 | 335.32 B | 0.3494 | 1.04 | 10.35 M |
| RTX | Raytheon Technologies | 23.8977 | 296.92 B | 0.1241 | 0.52 | 5.74 M |
| NVS | Novartis Ag ADR | 20.1319 | 288.38 B | 0.7967 | 4.12 | 2.95 M |
| WFC | Wells Fargo & Company | 16.5734 | 266.44 B | 0.2992 | 1.84 | 49 M |
| BML-PH | Bank of America Corporation | 6.3533 | 260.85 B | 0.1617 | 2.61 | 2.25 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7142 | 260.5 B | 0.0333 | 0.9 | 5.24 M |
| BML-PG | Bank of America Corporation | 6.8381 | 260.21 B | 0.1265 | 1.88 | 896.8 K |
| BML-PL | Bank of America Corporation | 6.5712 | 242.85 B | 0.0451 | 0.69 | 1.11 M |
| BAC-PL | Bank of America Corporation | 304.0727 | 242.53 B | 5.8473 | 1.96 | 35.85 K |
| ABT | Abbott Laboratories | 14.9314 | 192.54 B | 0.2827 | 1.93 | 21.43 M |
| SCHW | The Charles Schwab Corp | 14.5541 | 191.41 B | 0.2576 | 1.8 | 9.76 M |
| MCD | McDonald's Corporation | 36.8468 | 190.75 B | 0.4356 | 1.2 | 7.06 M |
| BA | Boeing Company | 39.356 | 181.91 B | 0.5967 | 1.54 | 5.48 M |
| NEE | Nextera Energy | 9.5246 | 179.42 B | 0.1444 | 1.54 | 7.31 M |
| UNP | Union Pacific Corp | 19.001 | 176.91 B | 0.4194 | 2.26 | 7.9 M |
| ETN | Eaton Corp | 15.6536 | 176.07 B | 0.1433 | 0.92 | 2.05 M |
| TJX | TJX Companies | 6.162 | 169.91 B | 0.1564 | 2.6 | 18.41 M |
| WELL | Welltower Inc | 17.335 | 168.93 B | 0.5939 | 3.55 | 1.69 M |
| T | American Telephone and Telegraph Inc. | 6.582 | 168.43 B | 0.0579 | 0.89 | 27.04 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.7265 | 158.1 B | 0.0571 | 1.22 | 442.37 K |
| PFE | Pfizer Inc | 6.9211 | 152.75 B | 0.061 | 0.89 | 78.24 M |
| LMT | Lockheed Martin Corp | 49.3302 | 138.02 B | 0.3278 | 0.67 | 2.31 M |
| PLD | Prologis Inc | 11.3695 | 137.27 B | 0.4293 | 3.92 | 2.09 M |
| SYK | Stryker Corp | 33.1354 | 130.83 B | 0.1787 | 0.54 | 1.62 M |
| SO | Southern Company | 14.6462 | 106.74 B | 0.3068 | 2.14 | 5.35 M |
| GD | General Dynamics Corp | 40.3156 | 106.32 B | 0.3171 | 0.79 | 1.54 M |
| TT | Trane Technologies Plc | 11.083 | 105.6 B | 0.0913 | 0.83 | 7.82 M |
| USB | U.S. Bancorp | 11.2521 | 101.54 B | 0.1333 | 1.2 | 16.88 M |
| GSK | Glaxosmithkline Plc ADR | 15.7638 | 101.04 B | 0.664 | 4.4 | 3.54 M |
| DUK | Duke Energy Corp | 21.0958 | 97.07 B | 0.3308 | 1.59 | 4.82 M |
| MMM | 3M Company | 31.0037 | 94.2 B | 0.2135 | 0.69 | 3.86 M |
| SPG | Simon Property Group | 24.8546 | 87 B | 0.9137 | 3.82 | 7.04 M |
| ELV | Elevance Health Inc | 37.108 | 86.36 B | 0.8975 | 2.48 | 4.6 M |
| ITW | Illinois Tool Works Inc | 25.2718 | 82.87 B | 0.1393 | 0.55 | 3.33 M |
| CP | Canadian Pacific Railway | 7.0354 | 82.56 B | 0.1879 | 2.74 | 7.38 M |
| EPD | Enterprise Products Partners LP | 4.3827 | 82.26 B | 0.0253 | 0.58 | 1.07 M |
| NOC | Northrop Grumman Corp | 31.0938 | 81.65 B | 0.351 | 1.14 | 2.2 M |
| AMT | American Tower Corp | 22.0213 | 81.17 B | 0.1447 | 0.66 | 2.89 M |
| ECL | Ecolab Inc | 31.8442 | 77.44 B | 0.3375 | 1.07 | 1.6 M |
| CNI | Canadian National Railway | 16.0964 | 77.25 B | 0.1364 | 0.85 | 2.94 M |
| NWG | Natwest Group Plc ADR | 8.0328 | 76.89 B | 0.0662 | 0.83 | 234.82 K |
| NSC | Norfolk Southern Corp | 28.0368 | 75.88 B | 0.5304 | 1.93 | 3.59 M |
| DLR | Digital Realty Trust | 18.9066 | 74.43 B | 0.6761 | 3.71 | 870.4 K |
| EOG | Eog Resources | 27.5359 | 74.17 B | 0.1881 | 0.69 | 5.93 M |
| CL | Colgate-Palmolive Company | 23.8974 | 74.08 B | 0.3749 | 1.59 | 6.14 M |
| GS-PA | The Goldman Sachs Group Inc | 7.2891 | 70.5 B | 0.0785 | 1.09 | 41.23 K |
| MS-PA | Morgan Stanley | 7.4741 | 68.31 B | 0.0456 | 0.61 | 244.08 K |
| TGT | Target Corporation | 25.5289 | 68.17 B | 0.5248 | 2.1 | 6.9 M |
| TFC | Truist Financial Corp | 12.7782 | 66.02 B | 0.3203 | 2.57 | 6.55 M |
| RSG | Republic Services | 16.2806 | 65.9 B | 0.1387 | 0.86 | 1.56 M |
| CRH | CRH Plc ADR | 15.5165 | 65 B | 0.2834 | 1.86 | 103.5 K |
| PSA | Public Storage | 36.6276 | 61.39 B | 1.1098 | 3.12 | 2.28 M |
| FIX | Comfort Systems USA | 8.8556 | 60.8 B | 0.0927 | 1.06 | 290.3 K |
| D | Dominion Resources | 16.5289 | 60.28 B | 0.2178 | 1.34 | 3.54 M |
| O | Realty Income Corp | 9.55 | 59.56 B | 0.2633 | 2.84 | 1.26 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.2754 | 58.12 B | 0.3009 | 0.89 | 1 K |
| SRE | Sempra | 14.396 | 56.55 B | 0.1791 | 1.26 | 2.15 M |
| F | Ford Motor Company | 3.1093 | 55.39 B | 0.0662 | 2.18 | 54.58 M |
| LHX | L3Harris Technologies Inc | 21.0442 | 53.74 B | 0.2225 | 1.07 | 1.03 M |
| EW | Edwards Lifesciences Corp | 5.5117 | 53.06 B | 0.0625 | 1.15 | 4.75 M |
| ETR | Entergy Corp | 19.416 | 49.89 B | 0.5534 | 2.93 | 3.2 M |
| AZO | Autozone | 155.50 | 47.87 B | 1.45 | 0.94 | 774.15 K |
| VTR | Ventas Inc | 16.6428 | 46.31 B | 0.4181 | 2.58 | 2.04 M |
| HUM | Humana Inc | 25.6775 | 44.09 B | 0.2707 | 1.07 | 1.93 M |
| CBRE | CBRE Group Inc | 9.81 | 43.77 B | 0.76 | 8.4 | 5.72 M |
| LYV | Live Nation Entertainment | 5.67 | 43.34 B | 0.16 | 2.9 | 564.26 K |
| YUM | Yum! Brands | 21.2761 | 41.17 B | 0.4922 | 2.37 | 5.25 M |
| ED | Consolidated Edison Company of New York | 19.1535 | 40.09 B | 0.2067 | 1.09 | 1.76 M |
| SYY | Sysco Corp | 14.5818 | 39.98 B | 0.1461 | 1.01 | 2.74 M |
| CCL | Carnival Corp | 17.9298 | 38.93 B | 0.3264 | 1.85 | 5.11 M |
| PCG | Pacific Gas & Electric Company | 27.0102 | 38.45 B | 0.1988 | 0.74 | 2.8 M |
| TKO | Tko Group Holdings Inc Cl A | 8.2497 | 38.16 B | 0.0425 | 0.52 | 121.4 K |
| HSY | Hershey Foods Corp | 23.665 | 37.4 B | 0.1203 | 0.51 | 581 K |
| KMB | Kimberly-Clark Corp | 34.1627 | 36.75 B | 0.2009 | 0.59 | 1.54 M |
| VMC | Vulcan Materials Company | 40.1559 | 35.96 B | 3.8284 | 10.54 | 13.89 M |
| WEC | Wisconsin Energy Corp | 11.8822 | 35.93 B | 0.1908 | 1.63 | 1.96 M |
| BBD | Banco Bradesco S.A. ADR | 3.5934 | 34.31 B | 0.0249 | 0.7 | 17.35 M |
| CCI | Crown Castle International Corp | 14.1806 | 33.09 B | 0.4827 | 3.52 | 2.11 M |
| EXR | Extra Space Storage Inc | 4.7903 | 32.97 B | 0.0562 | 1.19 | 798.8 K |
| RMD | Resmed Inc | 16.6275 | 32.89 B | 0.315 | 1.93 | 1.29 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 12.087 | 32.8 B | 0.1604 | 1.34 | 1.03 M |
| MLM | Martin Marietta Materials | 69.2801 | 32.72 B | 3.2381 | 4.9 | 1.13 M |
| TDY | Teledyne Technologies Inc | 36.78 | 31.23 B | 0.59 | 1.63 | 168.1 K |
| AEE | Ameren Corp | 13.1435 | 30.21 B | 0.1023 | 0.78 | 1.38 M |
| NMR | Nomura Holdings Inc ADR | 5.3532 | 29.23 B | 0.1767 | 3.41 | 1.8 M |
| DTE | Dte Energy Company | 14.7555 | 29.03 B | 0.1986 | 1.36 | 1.07 M |
| ATO | Atmos Energy Corp | 15.5441 | 28.72 B | 0.2392 | 1.56 | 422.4 K |
| EIX | Edison International | 17.3025 | 27.2 B | 0.3621 | 2.14 | 3.66 M |
| HPQ | HP Inc | 10.7286 | 27.17 B | 0.1506 | 1.42 | 29.7 M |
| ES | Eversource Energy | 12.3779 | 27.16 B | 0.2854 | 2.36 | 1.62 M |
| FE | Firstenergy Corp | 18.8276 | 27.1 B | 0.6465 | 3.56 | 4.12 M |
| CNP | Centerpoint Energy Inc | 5.6812 | 26.66 B | 0.064 | 1.14 | 3.51 M |
| AVB | Avalonbay Communities | 34.5123 | 26.26 B | 1.1109 | 3.33 | 1.18 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 13.20 | 2.40 | 22.22 | 1.04 K | |
| MARI | Marimaca Copper Corp | 6.00 | 1.00 | 20 | 11.07 K | |
| SKE | Skeena Resources Ltd | 12.00 | 2.00 | 20 | 1.25 K | |
| BCT | Briacell Therapeutics Corp | 91.7373 | 14.4849 | 18.75 | 33 | |
| MRE | Martinrea International Inc | 4.7206 | 0.4329 | 10.1 | 299.96 K | |
| WJX | Wajax Corp | 5.9839 | 0.5178 | 9.47 | 73.29 K | |
| LGO | Largo Resources Ltd | 12.00 | 1.00 | 9.09 | 4.48 K | |
| WCN | Waste Connections Inc | 13.0855 | 1.0819 | 9.01 | 235.09 K | |
| CHR | Chorus Aviation Inc | 19.0078 | 1.1315 | 6.33 | 508.31 K | |
| MSCL | Satellos Bioscience Inc | 81.60 | 4.80 | 6.25 | 82 | |
| CFP | Canfor Corp | 5.29 | 0.31 | 6.22 | 250.9 K | |
| GTE | Gran Tierra Energy Inc | 39.20 | 2.20 | 5.95 | 132.9 K | |
| TAL | Petrotal Corp | 100.3614 | 5.018 | 5.26 | 3.87 K | |
| SDE | Spartan Delta Corp | 72.8898 | 3.4709 | 5 | 37 | |
| SAP | Saputo Inc | 8.398 | 0.3822 | 4.77 | 662.2 K | |
| PDV-PA | Prime Dividend Corp Pref A | 3.8978 | 0.1679 | 4.5 | 700 | |
| BPS-PB | Brookfield Property Split Corp Pref B | 8.3628 | 0.3549 | 4.43 | 1.3 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.8522 | 0.3237 | 4.3 | 3.84 M | |
| S | Sherritt Intl Rv | 4.937 | 0.1883 | 3.97 | 2.86 M | |
| TRZ | Transat At Inc | 10.64 | 0.37 | 3.6 | 39.87 K | |
| BN-PC | Brookfield Corporation | 5.5012 | 0.1902 | 3.58 | 3.02 K | |
| GAU | Galiano Gold Inc | 3.88 | 0.13 | 3.47 | 46.1 K | |
| TFII | Tfi International Inc | 4.0801 | 0.1252 | 3.17 | 111.7 K | |
| PBL | Pollard Banknote Ltd | 3.2692 | 0.098 | 3.09 | 15.15 K | |
| BNE | Bonterra Energy Corp | 12.1071 | 0.3622 | 3.08 | 15.33 K | |
| STC | Sangoma Technologies Corp | 4.69 | 0.14 | 3.08 | 7.03 K | |
| RUS | Russel Metals | 6.1567 | 0.1781 | 2.98 | 182.4 K | |
| CGI | CDN General Inv | 7.0489 | 0.2029 | 2.96 | 9.32 K | |
| BCE-PY | BCE Inc Pref Y | 7.3127 | 0.2095 | 2.95 | 548 | |
| ESI | Ensign Energy Services Inc | 4.6727 | 0.1331 | 2.93 | 796.67 K | |
| EMA | Emera Incorporated | 9.5703 | 0.2652 | 2.85 | 200.06 K | |
| TRX | Trx Gold Corporation | 4.05 | 0.11 | 2.79 | 106.33 K | |
| LUG | Lundin Gold Inc | 6.2971 | 0.1702 | 2.78 | 2.92 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.1504 | 0.139 | 2.77 | 491.6 K | |
| MRD | Melcor Dev | 3.8501 | 0.1002 | 2.67 | 2.49 K | |
| GIB-A | CGI Inc | 10.4843 | 0.2676 | 2.62 | 1.41 M | |
| REI-UN | RioCan Real Estate Investment Trust | 5.7436 | 0.1459 | 2.61 | 880.25 K | |
| EFR | Energy Fuels Inc | 20.00 | 0.50 | 2.56 | 762 | |
| OCG | Outcrop Silver & Gold Corp | 4.00 | 0.10 | 2.56 | 6.21 K | |
| AGF-B | AGF Management Limited | 4.6444 | 0.1152 | 2.54 | 133.53 K | |
| VLN | Velan Inc Sv | 9.1965 | 0.2271 | 2.53 | 1 K | |
| BCE-PR | BCE Inc Pref R | 7.1918 | 0.1754 | 2.5 | 3.4 K | |
| AIM | Aimia Inc | 7.5664 | 0.1806 | 2.45 | 1.03 M | |
| USA | Americas Silver Corp | 12.60 | 0.30 | 2.44 | 14.49 K | |
| CNR | Canadian National Railway Co. | 18.0144 | 0.4241 | 2.41 | 1.91 M | |
| ACO-X | ATCO Ltd | 11.3346 | 0.2667 | 2.41 | 100.18 K | |
| EQB | EQB Inc | 6.7769 | 0.1506 | 2.27 | 8.2 K | |
| GRT-UN | Granite Real Estate Investment Trust | 4.1301 | 0.0889 | 2.2 | 2.65 K | |
| WPK | Winpak Ltd | 4.61 | 0.096 | 2.13 | 79.94 K | |
| BCE-PH | Bce Inc Pref H | 7.2008 | 0.1495 | 2.12 | 2.3 K | |
| TA | Transalta Corp | 11.5828 | 0.2389 | 2.11 | 1.34 M | |
| KBL | Kbro Linen Inc | 6.3757 | 0.1301 | 2.08 | 4.1 K | |
| CGO | Cogeco Inc Sv | 13.9401 | 0.2805 | 2.05 | 4.49 K | |
| BN | Brookfield Corporation | 3.4035 | 0.0676 | 2.03 | 3.52 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.9821 | 0.0763 | 1.95 | 9 K | |
| ONEX | Onex Corp | 21.0777 | 0.3923 | 1.9 | 290.15 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.1787 | 0.1131 | 1.86 | 3.64 K | |
| EMP-A | Empire Company Limited | 11.968 | 0.2152 | 1.83 | 179.7 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.7178 | 0.1309 | 1.73 | 6.7 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.3946 | 0.0885 | 1.67 | 3.6 K | |
| TRP | TC Energy Corp | 13.7404 | 0.2208 | 1.63 | 1.53 M | |
| TCW | Trican Well | 6.5377 | 0.1019 | 1.58 | 453.15 K | |
| PSI | Pason Systems Inc | 5.1726 | 0.0801 | 1.57 | 113.09 K | |
| FRU | Freehold Royalties Ltd | 4.5174 | 0.0686 | 1.54 | 173.55 K | |
| LB | Laurentian Bank | 15.9273 | 0.2409 | 1.54 | 126.03 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.1183 | 0.1047 | 1.49 | 11.76 K | |
| IMP | Intermap Tech Corp | 20.80 | 0.30 | 1.46 | 2.21 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.8832 | 0.0983 | 1.45 | 4.9 K | |
| CIGI | Colliers International Group Inc | 7.992 | 0.1084 | 1.38 | 48 K | |
| WN-PA | George Weston Prf | 8.332 | 0.1115 | 1.36 | 2.18 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.125 | 0.1211 | 1.34 | 667.44 K | |
| GIL | Gildan Activewear Inc | 7.591 | 0.0945 | 1.26 | 1.26 M | |
| LAS-A | Lassonde Industries Inc | 29.8103 | 0.3699 | 1.26 | 565 | |
| RBA | Rb Global Inc | 18.7835 | 0.2305 | 1.24 | 119.4 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.4224 | 0.062 | 1.16 | 9.55 K | |
| MFI | Maple Leaf Foods | 5.1246 | 0.0585 | 1.15 | 89.46 K | |
| NA | National Bank of Canada | 13.6334 | 0.1542 | 1.14 | 1.79 M | |
| PPL | Pembina Pipeline Corp | 4.9692 | 0.0554 | 1.13 | 329.2 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.5699 | 0.1955 | 1.13 | 97.84 K | |
| PHX | Phx Energy Services Corp | 3.2484 | 0.0355 | 1.1 | 43.2 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.3473 | 0.0362 | 1.09 | 12.4 K | |
| AAV | Advantage Oil & Gas Ltd | 6.50 | 0.07 | 1.09 | 1.41 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.6926 | 0.0613 | 1.09 | 64.2 K | |
| DCM | Data Communications Mgmt Corp | 154.4426 | 1.6343 | 1.07 | 616 | |
| KEY | Keyera Corp | 3.2795 | 0.0342 | 1.05 | 278.51 K | |
| GSY | Goeasy Ltd | 5.1657 | 0.0488 | 0.95 | 765 | |
| CCA | Cogeco Communications Inc | 17.7419 | 0.1626 | 0.92 | 39.65 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 7.5154 | 0.0653 | 0.88 | 5.41 K | |
| SII | Sprott Inc | 19.894 | 0.1667 | 0.85 | 38.97 K | |
| FTS-PG | Fortis Inc Pref G | 9.8815 | 0.0785 | 0.8 | 6.56 K | |
| FTS | Fortis Inc | 13.3264 | 0.1055 | 0.8 | 431.1 K | |
| CGX | Cineplex Inc | 9.5391 | 0.0718 | 0.76 | 102.69 K | |
| CLS | Celestica Inc Sv | 8.20 | 0.06 | 0.74 | 524.2 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0615 | 0.0567 | 0.71 | 700 | |
| POW-PD | Power Corporation of Canada Pref D | 7.5392 | 0.0507 | 0.68 | 11.31 K | |
| BMO | Bank of Montreal | 21.1114 | 0.1296 | 0.62 | 1.56 M | |
| BDI | Black Diamond Group Ltd | 3.4621 | 0.0206 | 0.6 | 9.85 K | |
| L | Loblaw CO | 4.9579 | 0.0279 | 0.57 | 970.6 K | |
| TPX-B | Molson Coors Canada Inc | 32.8435 | 0.1782 | 0.55 | 3.8 K | |
| X | TMX Group Ltd | 4.0443 | 0.0207 | 0.51 | 994.19 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 19.3957 | 543.78 M | 0.2921 | 1.53 | 73.91 K |
| CUBT | Curative Biotechnology Inc | 75.00 | 8.76 M | 11.25 | 17.65 | 14 |
| CELV | Preferred Commerce Inc | 61.10 | 8.15 M | 4.70 | 8.33 | 47 |
| FDOGF | Friday's Dog Holdings Inc. | 6.3852 | 7.85 M | 1.6212 | 34.03 | 58 |
| ICBU | Imd Companies | 4.50 | 2.46 M | 0.50 | 12.5 | 70 K |
| MEDH | MedX Holdings Inc | 30.00 | 1.48 M | 13.75 | 84.62 | 681.5 K |
| BOTY | Lingerie Fighting Championships Inc | 28000.00 | 130.77 K | 400.00 | 1.45 | 10.5 K |
| PJET | Priority Aviation Inc | 1650.00 | 98.01 K | 255.00 | 18.28 | 11 |
| USRM | U.S. Stem Cell Inc | 840.00 | 64.15 K | 140.00 | 20 | 21 |
| RGGI | Resgreen Group International Inc | 1250.00 | 48.75 K | 100.00 | 8.7 | 20 |
| WNBD | Winning Brands Corporation | 5.70 | 27.12 K | 2.90 | 103.57 | 304.46 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.38 | 14.07 K | 0.11 | 2.09 | 193.92 K |
| XLWH | Xinliwang International Holdings Company Ltd | 70.00 | 10.92 K | 10.00 | 16.67 | 990 |
| CDVIQ | Cal Dive International Inc | 8.73 | 9.86 K | 0.17 | 1.99 | 1.05 M |
| CGNH | CardioGenics Holdings Inc | 3.10 | 9.61 K | 0.25 | 8.77 | 9.45 K |
| CBRI | CMTSU Liquidation Inc | 3.11 | 8.16 K | 0.03 | 0.97 | 136.06 K |
| CGIP | Celadon Group Inc | 8.8234 | 5.66 K | 0.058 | 0.66 | 62.98 K |
| ZVOI | Zovio Inc | 14.58 | 3.42 K | 0.35 | 2.46 | 143.29 K |
| TXIC | Tongxin International Ltd | 6.20 | 1.45 K | 0.37 | 6.35 | 282.47 K |
| CALIQ | China Auto Logistics Inc. | 24.30 | 484 | 0.30 | 1.25 | 2.93 K |
| YVRLF | Liquid Media Group Ltd. | 22.00 | 482 | 0.50 | 2.33 | 122 |
| FONU | FonU2 Inc | 160.00 | 40.00 | 33.33 | 1 | |
| IGNT | Ingen Technologies Inc | 12.00 | 1.70 | 16.5 | 151.03 K | |
| FRTD | Fortitude Group Inc | 143.1818 | 9.5454 | 7.14 | 135 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 190.00 | 11 M | 20.00 | 11.76 | 715 |
| MOON | Blue Moon Metals Inc | 6.00 | 3.00 | 100 | 385 | |
| SIEN | Sienna Resources Inc. | 6.50 | 2.00 | 44.44 | 705.2 K | |
| ORS | Orestone Mining Corp | 16.80 | 4.80 | 40 | 208 | |
| TGX | True North Gems Inc | 480.00 | 120.00 | 33.33 | 304 | |
| AXL | Arrow Exploration Corp | 22.2222 | 5.1282 | 30 | 99 K | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | 1.00 | 25 | 320 | |
| YNV | Ynvisible Interactive Inc | 24.00 | 4.80 | 25 | 628 | |
| IMR | iMetal Resources Inc | 275.00 | 50.00 | 22.22 | 4 | |
| MYID | Killi Ltd | 83.7055 | 13.951 | 20 | 3.1 M | |
| SNV | Sonoro Energy Ltd | 72.00 | 12.00 | 20 | 1.28 K | |
| FCI | First Canadian Graphite Inc. | 360.00 | 60.00 | 20 | 29 | |
| XIM | Ximen Mining Corp | 11.875 | 1.875 | 18.75 | 55.5 K | |
| SA-H | Southern Arc Minerals Inc | 3.50 | 0.50 | 16.67 | 13.58 K | |
| WLR | Walker Lane Resources Ltd. | 24.50 | 3.50 | 16.67 | 680 | |
| FMM | Full Metal Minerals Ltd | 6.6726 | 0.8963 | 15.52 | 35.15 K | |
| TIG | Triumph Gold Corp | 72.00 | 9.00 | 14.29 | 4.51 K | |
| KIP | Kiplin Metals Inc | 388.80 | 48.60 | 14.29 | 280.02 K | |
| LUCA | Luca Mining Corp. | 11.52 | 1.28 | 12.5 | 910 | |
| CD | Cantex Mine Development Corp | 13.50 | 1.50 | 12.5 | 607 | |
| ILI | Infinite Ore Corp | 4.00 | 0.40 | 11.11 | 167.64 K | |
| BARU | Baru Gold Corp | 9.1062 | 0.5875 | 6.9 | 28.84 K | |
| GGA | Goldgroup Mining Inc. | 5.13 | 0.285 | 5.88 | 137 | |
| GORO | Goldgroup Mining Inc. | 20.52 | 1.14 | 5.88 | 34 | |
| VRB | Vanadiumcorp Resource Inc | 9.00 | 0.50 | 5.88 | 987 | |
| SLG | PetroTal Corp | 18.5977 | 0.9298 | 5.26 | 387.36 K | |
| SGQ | SouthGobi Resources Ltd | 10.50 | 0.50 | 5 | 700 | |
| BTR | Bonterra Resources Inc | 126.00 | 6.00 | 5 | 150 | |
| NBY | Niobay Metals Inc | 3.30 | 0.15 | 4.76 | 84.05 K | |
| SILV | Silver Valley Metals Corp. | 13.50 | 0.54 | 4.17 | 242.65 K | |
| VLC | Velocity Minerals Ltd | 6.20 | 0.20 | 3.33 | 112 | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | 0.50 | 2.56 | 19.5 K | |
| GBU | Gabriel Resources Ltd | 21.60 | 0.20 | 0.93 | 139.7 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.5137 | 0.0824 | 0.72 | 2.4 K |