Gainer Volumes for 17 June 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 17 June 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 17.175 | 3.64 B | 0.725 | 4.41 | 28 |
| NHC | National Healthcare Corp | 23.5272 | 3.44 B | 0.4762 | 2.07 | 20.4 K |
| USAS | Americas Silver Corp | 12.90 | 1.7 B | 0.30 | 2.38 | 67 |
| BHB | Bar Harbor Bankshares | 7.1386 | 681.21 M | 0.0395 | 0.56 | 7.88 K |
| GAU | Galiano Gold Inc | 3.50 | 545.94 M | 0.21 | 6.38 | 232 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.4395 | 403.37 M | 0.0247 | 0.72 | 49 K |
| LODE | Comstock Mining Inc | 535.00 | 261.42 M | 5.00 | 0.94 | 85 |
| NEN | New England Realty Associates | 9.9335 | 195.21 M | 0.0894 | 0.91 | 900 |
| PLX | Protalix Biotherapeutics | 41.60 | 190.15 M | 1.80 | 4.52 | 21 K |
| ARMP | Armata Pharmaceuticals Inc | 2240.00 | 176.95 M | 140.00 | 6.67 | 14 |
| SIF | Sifco Industries | 9.9584 | 121.62 M | 0.2175 | 2.23 | 4 K |
| DXR | Daxor Corp | 7.9256 | 60.72 M | 0.0664 | 0.84 | 700 |
| CKX | Ckx Lands | 11.0302 | 21.78 M | 0.06 | 0.55 | 200 |
| REED | Reed's, Inc. | 576.3157 | 10.91 M | 14.4079 | 2.56 | 19 |
| DSS | Document Security Systems | 4258.4492 | 5.57 M | 249.2754 | 6.22 | 6 |
| IPB | Merrill Lynch & Company | 6.0352 | 0.1895 | 3.24 | 500 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.4635 | 3.69 T | 0.1696 | 0.98 | 86.48 M |
| AMZN | Amazon.com Inc | 4.1325 | 2.86 T | 0.025 | 0.61 | 155.7 M |
| MU | Micron Technology | 5.169 | 1.09 T | 0.0975 | 1.92 | 17.6 M |
| WMT | Walmart Inc. Common Stock | 11.4834 | 920.91 B | 0.0734 | 0.64 | 57.82 M |
| INTC | Intel Corp | 10.2977 | 527.4 B | 0.1787 | 1.77 | 59.35 M |
| CSCO | Cisco Systems Inc | 12.3572 | 447.23 B | 0.0773 | 0.63 | 48.81 M |
| COST | Costco Wholesale | 32.7974 | 426.56 B | 0.4505 | 1.39 | 5.88 M |
| KLAC | K L A-Tencor Corp | 14.0877 | 273.55 B | 0.1063 | 0.76 | 3.94 M |
| TXN | Texas Instruments | 13.8096 | 249.71 B | 0.4386 | 3.28 | 31.8 M |
| AZN | Astrazeneca Plc ADR | 21.5259 | 243.86 B | 0.6219 | 2.98 | 1.76 M |
| AMGN | Amgen Inc | 35.7214 | 226.05 B | 1.0823 | 3.12 | 11.28 M |
| WDC | Western Digital Cp | 14.6892 | 212.15 B | 0.2224 | 1.54 | 5.83 M |
| STX | Seagate Technology | 4.8525 | 208.82 B | 0.1396 | 2.96 | 10.07 M |
| VZ | Verizon Communications Inc | 11.54 | 200.34 B | 0.093 | 0.81 | 13.07 M |
| PEP | Pepsico Inc | 32.0554 | 192.09 B | 0.3813 | 1.2 | 9.4 M |
| ADI | Analog Devices | 16.7473 | 181.07 B | 0.1564 | 0.94 | 4.63 M |
| QCOM | Qualcomm Inc | 29.7093 | 173.03 B | 1.0806 | 3.77 | 27.05 M |
| GILD | Gilead Sciences Inc | 15.7267 | 171.29 B | 0.4732 | 3.1 | 18.86 M |
| BKNG | Booking Holdings Inc | 4.3193 | 160.3 B | 0.0255 | 0.59 | 22.34 M |
| IBKR | Interactive Brokers | 3.6377 | 155.76 B | 0.0448 | 1.25 | 1.63 M |
| VRTX | Vertex Pharmaceutic | 31.87 | 130.9 B | 1.16 | 3.78 | 1.72 M |
| SBUX | Starbucks Corporation | 5.7184 | 123.75 B | 0.12 | 2.14 | 30.34 M |
| EQIX | Equinix Inc | 51.1402 | 105.95 B | 0.2956 | 0.58 | 859.5 K |
| ADBE | Adobe Systems Inc | 28.68 | 105.5 B | 0.51 | 1.81 | 12.65 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.1001 | 104.9 B | 0.491 | 2.96 | 1.55 M |
| INTU | Intuit Inc | 24.951 | 98.01 B | 0.4855 | 1.98 | 4.18 M |
| CMCSA | Comcast Corporation | 4.4371 | 92.9 B | 0.1056 | 2.44 | 54.92 M |
| CDNS | Cadence Design Systems, Inc. | 6.05 | 89.16 B | 0.09 | 1.51 | 2.68 M |
| REGN | Regeneron Pharmaceuticals | 16.4687 | 82.98 B | 0.9337 | 6.01 | 498.1 K |
| CTAS | Cintas Corp | 4.4836 | 80.31 B | 0.034 | 0.76 | 9.55 M |
| SNPS | Synopsys Inc | 19.21 | 78.84 B | 0.26 | 1.37 | 940.49 K |
| ROST | Ross Stores Inc | 8.2693 | 78.58 B | 0.2261 | 2.81 | 9.13 M |
| WBD | Discovery Inc Series A | 21.14 | 69.57 B | 0.15 | 0.71 | 1.27 M |
| PCAR | Paccar Inc | 11.815 | 68.81 B | 0.0875 | 0.75 | 7.45 M |
| COHR | Coherent Inc | 10.8871 | 64.02 B | 0.08 | 0.74 | 249.6 K |
| GRMN | Garmin Ltd | 12.6108 | 60.16 B | 0.188 | 1.51 | 1.53 M |
| AXON | Axon Enterprise Inc | 4.39 | 50.01 B | 0.28 | 6.81 | 450 K |
| TTWO | Take-Two Interactive Software | 7.90 | 45.23 B | 0.38 | 5.05 | 3.06 M |
| ODFL | Old Dominion Freight Line Inc | 4.3221 | 44.86 B | 0.037 | 0.86 | 6.28 M |
| IDXX | Idexx Laboratories | 22.545 | 44.72 B | 0.26 | 1.17 | 469.07 K |
| MCHP | Microchip Technology | 7.1925 | 42.19 B | 0.0924 | 1.3 | 6.31 M |
| UAL | United Airlines Holdings Inc | 3.98 | 41.01 B | 0.16 | 4.19 | 15.1 M |
| ROP | Roper Industries | 41.3006 | 39.31 B | 0.4344 | 1.06 | 679.5 K |
| VOD | Vodafone Grp Plc ADR | 7.9594 | 37.48 B | 0.2643 | 3.43 | 3.98 M |
| BIDU | Baidu Inc ADR | 29.592 | 35.51 B | 0.692 | 2.39 | 20.79 M |
| ERIC | Ericsson ADR | 5.5895 | 33.69 B | 0.1645 | 3.03 | 6.21 M |
| CASY | Casey's General Stor | 22.6928 | 31.59 B | 0.3966 | 1.78 | 482.37 K |
| BIIB | Biogen Inc | 51.82 | 31.12 B | 0.93 | 1.83 | 2.35 M |
| ALNY | Alnylam Pharmaceuticals | 21.45 | 30.39 B | 0.28 | 1.32 | 190.7 K |
| FISV | Fiserv Inc | 11.0508 | 29.6 B | 0.0766 | 0.7 | 6.83 M |
| CTSH | Cognizant Tech Sol | 11.3478 | 28.04 B | 0.097 | 0.86 | 8.4 M |
| INSM | Insmed Inc | 21.60 | 27.59 B | 0.30 | 1.41 | 1.86 M |
| JBHT | J B Hunt Transport | 26.3313 | 26.51 B | 0.3464 | 1.33 | 2.31 M |
| VRSN | Verisign Inc | 15.4151 | 25.96 B | 0.2516 | 1.66 | 5.91 M |
| DLTR | Dollar Tree Inc | 14.0367 | 24.89 B | 0.14 | 1.01 | 3.95 M |
| INCY | Incyte Corp | 3.22 | 24.43 B | 0.06 | 1.9 | 646.6 K |
| EXPD | Expeditors Intl | 26.7949 | 24.31 B | 0.2998 | 1.13 | 2.35 M |
| FFIV | F5 Networks Inc | 34.73 | 23.56 B | 0.70 | 2.06 | 1.7 M |
| UTHR | United Therapeutic | 41.96 | 21.5 B | 0.75 | 1.82 | 965.41 K |
| EVRG | Evergy Inc | 9.462 | 19.25 B | 0.1338 | 1.43 | 908.8 K |
| RGLD | Royal Gold Inc | 35.9233 | 19.15 B | 0.6818 | 1.93 | 621.4 K |
| VTRS | Viatris Inc | 10.5363 | 18.68 B | 0.0567 | 0.54 | 9.54 M |
| LNT | Alliant Energy Corp | 6.8785 | 18.2 B | 0.0582 | 0.85 | 1.03 M |
| GEN | Gen Digital Inc | 5.6971 | 17.81 B | 0.075 | 1.33 | 14.58 M |
| NDSN | Nordson Corp | 15.7948 | 17.27 B | 0.0877 | 0.56 | 388.4 K |
| STRL | Sterling Constructio | 14.74 | 16.92 B | 0.38 | 2.65 | 220.23 K |
| PTC | Ptc Inc | 12.20 | 16.7 B | 0.10 | 0.83 | 1.33 M |
| NBIX | Neurocrine Bioscienc | 3.37 | 15.33 B | 0.11 | 3.37 | 73.62 K |
| COO | Cooper Companies | 6.719 | 15.06 B | 0.1737 | 2.65 | 2.04 M |
| UHAL | A M E R C O | 3.4191 | 14.47 B | 0.0882 | 2.65 | 351 K |
| AMKR | Amkor Technology | 4.5006 | 14.35 B | 0.0837 | 1.89 | 3.37 M |
| CHKP | Check Point Software | 23.96 | 13.7 B | 0.26 | 1.1 | 2.62 M |
| HAS | Hasbro Inc | 14.4907 | 13.64 B | 0.3038 | 2.14 | 2.23 M |
| TXRH | Texas Roadhouse Inc | 8.5673 | 13.61 B | 0.1583 | 1.88 | 664.98 K |
| LULU | Lululemon Athletica | 6.57 | 13.58 B | 0.075 | 1.15 | 3.14 M |
| CSGP | Costar Group Inc | 3.853 | 13.39 B | 0.045 | 1.18 | 1.61 M |
| COKE | Coca Cola Bot Cons | 4.7918 | 12.66 B | 0.0473 | 1 | 84.53 K |
| EXEL | Exelixis Inc | 4.93 | 12.54 B | 0.05 | 1.02 | 1.09 M |
| SMTC | Semtech Corp | 16.32 | 12.44 B | 0.29 | 1.81 | 543.36 K |
| TECH | Bio-Techne Cp | 13.2646 | 11.24 B | 0.3077 | 2.37 | 353.7 K |
| JKHY | Jack Henry & Assoc | 15.2666 | 11.07 B | 0.4265 | 2.87 | 799.9 K |
| SSB | South State Cp | 16.6942 | 10.76 B | 0.3597 | 2.2 | 52.7 K |
| ENSG | The Ensign Group IN | 3.2273 | 10.6 B | 0.2211 | 7.35 | 595.68 K |
| SWKS | Skyworks Solutions | 7.754 | 10.5 B | 0.0868 | 1.13 | 5.17 M |
| VICR | Vicor Cp | 6.7619 | 10.45 B | 0.4353 | 6.88 | 109.37 K |
| RMBS | Rambus Inc | 18.76 | 10.37 B | 0.25 | 1.35 | 4.29 M |
| CGNX | Cognex Cp | 3.0062 | 10.36 B | 0.0278 | 0.93 | 421.6 K |
| FORM | Formfactor Inc | 20.91 | 10.29 B | 0.56 | 2.75 | 341.77 K |
| PODD | Insulet Corp | 6.84 | 10.16 B | 0.19 | 2.86 | 211.62 K |
| HSIC | Henry Schein Inc | 17.3362 | 10.04 B | 0.1019 | 0.59 | 1.34 M |
| AVAV | Aerovironment Inc | 27.23 | 9.59 B | 0.51 | 1.91 | 91.06 K |
| RGEN | Repligen Cp | 4.59 | 9.45 B | 0.11 | 2.46 | 112.28 K |
| SIRI | Sirius XM Holdings | 3.1779 | 9.43 B | 0.6356 | 25 | 8.84 M |
| TTEK | Tetra Tech Inc | 5.2329 | 9.33 B | 0.2127 | 4.24 | 2.96 M |
| IONS | Ionis Pharmaceuticals | 15.30 | 9.28 B | 0.65 | 4.44 | 1.22 M |
| COLB | Columbia Banking Sys | 4.7745 | 9.18 B | 0.1025 | 2.19 | 101.8 K |
| FCFS | First Cash Fin Svcs | 14.1677 | 9.14 B | 0.6626 | 4.91 | 296.79 K |
| BRKR | Bruker Corp | 7.7181 | 8.83 B | 0.1055 | 1.39 | 617.9 K |
| QRVO | Qorvo Inc | 14.196 | 8.68 B | 0.796 | 5.94 | 1.9 M |
| ALKS | Alkermes Plc | 9.58 | 8.3 B | 0.22 | 2.35 | 860.6 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8683 | 2.23 T | 0.0637 | 1.1 | 38.21 M |
| LLY | Eli Lilly and Company | 21.2685 | 1.08 T | 0.2863 | 1.36 | 5.06 M |
| WMT | Wal-Mart Stores | 11.438 | 911.57 B | 0.073 | 0.64 | 57.82 M |
| JNJ | Johnson & Johnson | 33.7696 | 631.59 B | 0.3548 | 1.06 | 13.06 M |
| ORCL | Oracle Corporation | 16.3179 | 449.99 B | 0.2045 | 1.27 | 33.32 M |
| HSBC | HSBC Holdings Plc ADR | 18.7364 | 356.84 B | 0.2164 | 1.17 | 4.2 M |
| MRK | Merck & Company | 13.3933 | 334.13 B | 0.1838 | 1.39 | 24.6 M |
| HD | Home Depot | 15.7692 | 324.09 B | 0.30 | 1.94 | 19.02 M |
| NVS | Novartis Ag ADR | 20.0935 | 288.38 B | 0.4559 | 2.32 | 1.99 M |
| SAP | SAP Ag ADR | 30.0377 | 241.55 B | 0.3069 | 1.03 | 3.11 M |
| BML-PJ | Bank of America Corporation | 6.1555 | 230.5 B | 0.0723 | 1.19 | 50.26 K |
| TM | Toyota Motor Corp Ltd | 52.64 | 223.45 B | 0.6929 | 1.33 | 516.21 K |
| TMO | Thermo Fisher Scientific Inc | 38.7043 | 220.33 B | 0.6717 | 1.77 | 4.62 M |
| SAN | Banco Santander ADR | 3.9871 | 210.86 B | 0.0256 | 0.65 | 4.38 M |
| ABT | Abbott Laboratories | 15.0957 | 192.54 B | 0.3911 | 2.66 | 18.32 M |
| MCD | McDonald's Corporation | 36.2217 | 190.75 B | 0.1894 | 0.53 | 7.22 M |
| DIS | Walt Disney Company | 19.9217 | 180.96 B | 0.1599 | 0.81 | 8.62 M |
| TJX | TJX Companies | 6.1801 | 169.91 B | 0.2186 | 3.67 | 27.22 M |
| CRM | Salesforce.com Inc | 9.9785 | 164.92 B | 0.133 | 1.35 | 5.2 M |
| PFE | Pfizer Inc | 6.8367 | 152.75 B | 0.197 | 2.97 | 57.97 M |
| DHR | Danaher Corp | 12.2192 | 143.33 B | 0.0941 | 0.78 | 4.99 M |
| SONY | Sony Group Corp ADR | 4.3612 | 138.65 B | 0.0711 | 1.66 | 3.66 M |
| BMY | Bristol-Myers Squibb Company | 10.8449 | 132.06 B | 0.294 | 2.79 | 20.07 M |
| SYK | Stryker Corp | 31.6735 | 130.83 B | 0.203 | 0.65 | 2.26 M |
| SPGI | S&P Global Inc | 22.7059 | 124.6 B | 0.3846 | 1.72 | 1.89 M |
| BTI | British American Tobacco Industries ADR | 10.3817 | 123.68 B | 0.1176 | 1.15 | 213.6 K |
| CVS | CVS Corp | 20.6219 | 121.49 B | 0.5613 | 2.8 | 12.84 M |
| MDT | Medtronic Inc | 21.7021 | 113.59 B | 0.3558 | 1.67 | 4.73 M |
| ACN | Accenture Plc | 23.2603 | 109.23 B | 0.6113 | 2.7 | 4.17 M |
| SO | Southern Company | 14.56 | 106.74 B | 0.1199 | 0.83 | 4.4 M |
| GSK | Glaxosmithkline Plc ADR | 15.7207 | 101.04 B | 0.1724 | 1.11 | 2.17 M |
| MCK | Mckesson Corp | 37.8837 | 99.88 B | 1.1424 | 3.11 | 3.06 M |
| MMM | 3M Company | 30.0075 | 94.2 B | 0.3202 | 1.08 | 4.58 M |
| JCI | Johnson Controls Intl | 6.0334 | 91.74 B | 0.1008 | 1.7 | 3.83 M |
| WM | Waste Management | 18.2784 | 89.62 B | 0.1891 | 1.05 | 3.9 M |
| SHW | Sherwin-Williams Company | 14.887 | 87.77 B | 0.2814 | 1.93 | 6.99 M |
| ELV | Elevance Health Inc | 38.2438 | 86.36 B | 0.8737 | 2.34 | 4.08 M |
| MCO | Moody's Corp | 21.6626 | 84.59 B | 0.6308 | 3 | 3.58 M |
| NOC | Northrop Grumman Corp | 30.0663 | 81.65 B | 0.1659 | 0.55 | 2.05 M |
| ECL | Ecolab Inc | 31.4738 | 77.44 B | 0.8478 | 2.77 | 3.08 M |
| AON | AON Plc | 30.625 | 75.75 B | 0.293 | 0.97 | 2.71 M |
| BSX | Boston Scientific Corp | 9.22 | 74.91 B | 0.21 | 2.33 | 12.69 M |
| CL | Colgate-Palmolive Company | 23.2747 | 74.08 B | 0.308 | 1.34 | 5.6 M |
| CI | Cigna Corp | 19.757 | 73.46 B | 0.2714 | 1.39 | 5.75 M |
| URI | United Rentals | 6.1984 | 69.75 B | 0.1646 | 2.73 | 1.55 M |
| TDG | Transdigm Group Inc | 12.8851 | 68.89 B | 0.1192 | 0.93 | 829.7 K |
| TGT | Target Corporation | 24.688 | 68.17 B | 0.2718 | 1.11 | 12.03 M |
| RSG | Republic Services | 15.9687 | 65.9 B | 0.4089 | 2.63 | 1.98 M |
| AJG | Arthur J. Gallagher & Company | 13.6307 | 64.98 B | 0.0705 | 0.52 | 541.6 K |
| GWW | W.W. Grainger | 62.7548 | 62.24 B | 0.9743 | 1.58 | 757 K |
| FIX | Comfort Systems USA | 8.6279 | 60.8 B | 0.059 | 0.69 | 195.5 K |
| RELX | Relx Plc ADR | 4.3527 | 60.48 B | 0.1113 | 2.62 | 126.4 K |
| O | Realty Income Corp | 9.2909 | 59.56 B | 0.0552 | 0.6 | 1.49 M |
| AME | Amtek Inc | 13.6569 | 58.74 B | 0.1196 | 0.88 | 2.34 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.6332 | 55.54 B | 0.0578 | 0.67 | 15.1 K |
| CAH | Cardinal Health | 14.4095 | 54.16 B | 0.3884 | 2.77 | 3.02 M |
| LHX | L3Harris Technologies Inc | 20.349 | 53.74 B | 0.153 | 0.76 | 945.7 K |
| EW | Edwards Lifesciences Corp | 5.49 | 53.06 B | 0.1492 | 2.79 | 4.66 M |
| STT | State Street Corp | 30.7765 | 52.15 B | 0.1632 | 0.53 | 7.55 M |
| HEI | Heico Corp | 6.8509 | 51.81 B | 0.1292 | 1.92 | 583.65 K |
| BDX | Becton Dickinson and Company | 39.115 | 49.57 B | 0.6378 | 1.66 | 1.71 M |
| AU | Anglogold Ashanti Ltd ADR | 30.0015 | 48.08 B | 0.2036 | 0.68 | 1.98 M |
| AZO | Autozone | 155.54 | 47.87 B | 3.06 | 2.01 | 1.07 M |
| DHI | D.R. Horton | 7.9978 | 41.92 B | 0.1404 | 1.79 | 9.47 M |
| MSCI | MSCI Inc | 20.5546 | 41.82 B | 0.5534 | 2.77 | 1.3 M |
| WAT | Waters Corp | 48.43 | 40.6 B | 0.44 | 0.92 | 1.55 M |
| HMC | Honda Motor Company ADR | 15.0051 | 40.49 B | 0.1196 | 0.8 | 543.9 K |
| ED | Consolidated Edison Company of New York | 18.9985 | 40.09 B | 0.1756 | 0.93 | 2.44 M |
| SYY | Sysco Corp | 14.1859 | 39.98 B | 0.2923 | 2.1 | 3.72 M |
| CCL | Carnival Corp | 17.099 | 38.93 B | 0.3858 | 2.31 | 6.65 M |
| TKO | Tko Group Holdings Inc Cl A | 7.7155 | 38.16 B | 0.0668 | 0.87 | 136.4 K |
| HEI-A | HEICO Corporation | 5.4332 | 38.08 B | 0.1087 | 2.04 | 71.38 K |
| IRM | Iron Mountain Inc | 9.904 | 37.7 B | 0.1678 | 1.72 | 1.16 M |
| HSY | Hershey Foods Corp | 22.8091 | 37.4 B | 0.1672 | 0.74 | 735.3 K |
| WEC | Wisconsin Energy Corp | 11.6509 | 35.93 B | 0.078 | 0.67 | 2.31 M |
| GFI | Gold Fields Ltd ADR | 7.1263 | 35.36 B | 0.209 | 3.02 | 6.91 M |
| RMD | Resmed Inc | 16.3373 | 32.89 B | 0.2197 | 1.36 | 767 K |
| CNC | Centene Corp | 4.5325 | 32.62 B | 0.0925 | 2.08 | 1.17 M |
| NMR | Nomura Holdings Inc ADR | 4.8059 | 29.23 B | 0.0627 | 1.32 | 454.4 K |
| DTE | Dte Energy Company | 14.4739 | 29.03 B | 0.0831 | 0.58 | 1.61 M |
| WSM | Williams-Sonoma | 4.0632 | 28.55 B | 0.0374 | 0.93 | 3.58 M |
| HPQ | HP Inc | 10.632 | 27.17 B | 0.1648 | 1.57 | 37.23 M |
| LH | Laboratory Corp of America Holdings | 53.192 | 26.16 B | 2.0219 | 3.95 | 2.59 M |
| DGX | Quest Diagnostics Inc | 38.5696 | 26.05 B | 1.218 | 3.26 | 1.12 M |
| CW | Curtiss-Wright Corp | 28.2627 | 25.44 B | 0.5451 | 1.97 | 282.54 K |
| GPN | Global Payments Inc | 17.7457 | 25.09 B | 0.2393 | 1.37 | 1.47 M |
| WST | West Pharmaceutical Services | 15.1067 | 24.36 B | 0.1276 | 0.85 | 316.6 K |
| OMC | Omnicom Group Inc | 19.6294 | 24.24 B | 0.3446 | 1.79 | 3.2 M |
| PHM | Pultegroup | 7.5443 | 24.24 B | 0.1533 | 2.07 | 8.12 M |
| CHD | Church & Dwight Company | 10.2165 | 24.03 B | 0.146 | 1.45 | 2.04 M |
| FICO | Fair Isaac and Company | 15.6333 | 23.99 B | 0.1084 | 0.7 | 371.2 K |
| BRO | Brown & Brown | 8.1157 | 23.96 B | 0.0541 | 0.67 | 1.52 M |
| TPL | Texas Pacific Land Trust | 3.4621 | 23.94 B | 0.0514 | 1.51 | 106.2 K |
| AER | Aercap Holdings N.V. | 6.2368 | 23.45 B | 0.1743 | 2.88 | 203.8 K |
| MKCV | McCormick & Company, Incorporated | 11.5983 | 23.03 B | 0.0924 | 0.8 | 2.2 K |
| STE | Steris Corp | 18.8258 | 23.01 B | 0.6753 | 3.72 | 320.4 K |
| MTZ | Mastec Inc | 12.22 | 22.98 B | 0.22 | 1.83 | 801.85 K |
| LUV | Southwest Airlines Company | 5.678 | 21.95 B | 0.1629 | 2.95 | 11.49 M |
| CMS | Cms Energy Corp | 6.8838 | 21.78 B | 0.0514 | 0.75 | 4.2 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 5.4899 | 21.57 B | 0.162 | 3.04 | 374.8 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 18.00 | 3.00 | 20 | 3 | |
| CFP | Canfor Corp | 5.47 | 0.38 | 7.47 | 253 K | |
| WPRT | Westport Fuel Systems Inc | 86.50 | 4.80 | 5.88 | 8.74 K | |
| GAU | Galiano Gold Inc | 3.90 | 0.19 | 5.12 | 60.7 K | |
| USA | Americas Silver Corp | 14.10 | 0.60 | 4.44 | 54.57 K | |
| ESM | Euro Sun Mining Inc | 4.6318 | 0.1816 | 4.08 | 3.58 K | |
| WFG | West Fraser Timber CO Ltd | 10.0894 | 0.3894 | 4.01 | 166.6 K | |
| BCE-PS | Bce Inc Pref S | 7.4664 | 0.2819 | 3.92 | 1 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.303 | 0.1808 | 2.95 | 6.88 K | |
| CTC-A | Canadian Tire Corporation Limited | 33.6611 | 0.9398 | 2.87 | 296.5 K | |
| RCI-A | Rogers Communications Inc | 17.9215 | 0.4925 | 2.83 | 1.13 K | |
| BBD-B | Bombardier Inc Series B | 74.4264 | 1.9701 | 2.72 | 319.94 K | |
| WSP | WSP Global Inc | 14.6899 | 0.3405 | 2.37 | 15.06 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.8596 | 0.1764 | 2.3 | 700 | |
| BCE-PY | BCE Inc Pref Y | 7.5223 | 0.1668 | 2.27 | 345 | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.771 | 0.1636 | 2.15 | 16.19 K | |
| STN | Stantec Inc | 11.8087 | 0.2444 | 2.11 | 244.84 K | |
| BBD-A | Bombardier Inc | 85.25 | 1.75 | 2.1 | 82.17 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 7.1469 | 0.1346 | 1.92 | 12.65 K | |
| AGI | Alamos Gold Inc Cls A | 7.9146 | 0.1487 | 1.91 | 388.96 K | |
| BBD-PD | Bombardier Inc Pref D | 4.3754 | 0.0764 | 1.78 | 200 | |
| TCL-B | Transcontinental Inc | 3.6397 | 0.0607 | 1.7 | 2.7 K | |
| RCH | Richelieu Hardware Ltd | 4.7656 | 0.0788 | 1.68 | 16.7 K | |
| MRE | Martinrea International Inc | 4.8104 | 0.0735 | 1.55 | 186.88 K | |
| TVA-B | TVA Group Inc | 8.6071 | 0.126 | 1.49 | 1 K | |
| MATR | Mattr Corp | 15.8095 | 0.228 | 1.46 | 211.27 K | |
| BCE-PT | Bce Inc Pref T | 6.973 | 0.0996 | 1.45 | 300 | |
| BCE-PR | BCE Inc Pref R | 6.9965 | 0.0997 | 1.45 | 3.35 K | |
| EQB | EQB Inc | 6.6827 | 0.0903 | 1.37 | 12.6 K | |
| MRU | Metro Inc | 9.1035 | 0.12 | 1.34 | 1.2 M | |
| ELD | Eldorado Gold | 47.45 | 0.625 | 1.33 | 1.81 M | |
| BN-PN | Brookfield Corporation | 6.1075 | 0.0768 | 1.27 | 32.84 K | |
| MEQ | Mainstreet Eq J | 7.183 | 0.0898 | 1.27 | 1.4 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.2754 | 0.0961 | 1.17 | 1.4 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.4384 | 0.0665 | 1.04 | 48.38 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.6485 | 0.0663 | 0.87 | 22.69 K | |
| ATS | Ats Corp | 4.65 | 0.04 | 0.87 | 173.7 K | |
| ONEX | Onex Corp | 20.7695 | 0.1681 | 0.82 | 606.49 K | |
| POW-PB | Power Corporation of Canada Pref B | 7.7387 | 0.0608 | 0.79 | 8.82 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5987 | 0.0359 | 0.79 | 3.15 K | |
| LAS-A | Lassonde Industries Inc | 30.0821 | 0.234 | 0.78 | 830 | |
| CSW-B | Corby Spirit and Wine Limited | 4.9604 | 0.0352 | 0.71 | 600 | |
| IMO | Imperial Oil | 32.3018 | 0.2183 | 0.68 | 1.34 M | |
| JAG | Jaguar Mining Inc | 6768.5439 | 41.2207 | 0.61 | 432.75 K | |
| REI-UN | RioCan Real Estate Investment Trust | 5.5789 | 0.0336 | 0.61 | 666.31 K | |
| FTS-PG | Fortis Inc Pref G | 9.8854 | 0.0588 | 0.6 | 5.1 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.1554 | 0.0178 | 0.57 | 1.95 K | |
| DII-B | Dorel Industries Inc | 6.832 | 0.037 | 0.54 | 69.92 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.8153 | 0.0201 | 0.53 | 22 K | |
| RBA | Rb Global Inc | 17.8125 | 0.0908 | 0.51 | 57.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.3218 | 32 B | 0.1485 | 3.56 | 440.08 K |
| GAMI | GAMCO Investors Inc | 18.9728 | 543.78 M | 0.1845 | 0.98 | 70.19 K |
| ICBU | Imd Companies | 7.00 | 2.46 M | 3.00 | 75 | 4.28 M |
| HBRM | Herborium Group Inc | 5.20 | 1.09 M | 0.10 | 1.96 | 4 |
| FCGD | First Colombia Gold Corp | 75.00 | 978.13 K | 25.00 | 50 | 1 |
| ERHE | ERHC Energy Inc | 58.50 | 863.83 K | 3.50 | 6.36 | 967.35 K |
| SEII | Sharing Economy International Inc | 5040.0049 | 586.43 K | 240.00 | 5 | 9 |
| BLFE | BioLife Sciences Inc | 4.5001 | 318.35 K | 1.50 | 50 | 53 |
| GRLF | Green Leaf Innovations Inc | 5.00 | 93.34 K | 0.75 | 17.65 | 3.29 M |
| LGBI | Cannabiz Mobile Inc | 20.40 | 64.81 K | 6.00 | 41.67 | 59 |
| RGGI | Resgreen Group International Inc | 1700.00 | 48.75 K | 150.00 | 9.68 | 542 |
| WNBD | Winning Brands Corporation | 7.25 | 27.12 K | 1.25 | 20.83 | 86 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.95 | 14.07 K | 0.07 | 1.43 | 178.15 K |
| CDVIQ | Cal Dive International Inc | 8.44 | 9.86 K | 0.10 | 1.2 | 1.19 M |
| CBRI | CMTSU Liquidation Inc | 3.03 | 8.16 K | 0.06 | 2.02 | 189.89 K |
| CGIP | Celadon Group Inc | 8.3498 | 5.66 K | 0.3382 | 4.22 | 179.7 K |
| CBKCQ | Christopher & Banks Corporation | 4.9113 | 3.86 K | 0.0548 | 1.13 | 175.96 K |
| ZVOI | Zovio Inc | 15.95 | 3.42 K | 1.17 | 7.92 | 619.66 K |
| SIMPQ | Simply Inc | 200.00 | 1.55 K | 2.50 | 1.27 | 210 |
| DOMR | Dominion Resources Black Warrior Trust | 9.8023 | 785 | 0.0582 | 0.6 | 14.43 K |
| SYNE | Synthesis Energy Systems Inc | 71.04 | 157 | 3.84 | 5.71 | 6.51 K |
| FRTD | Fortitude Group Inc | 140.00 | 12.7273 | 10 | 39.41 K | |
| PTRC | Petro River Oil Corp | 85.00 | 4.00 | 4.94 | 12 | |
| ESINQ | ITT Educational Services Inc | 97.63 | 3.94 | 4.21 | 1.1 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ID | Identillect Technologies Corp | 6.00 | 3.00 | 100 | 36 | |
| MN | Manganese X Energy Corp | 17.00 | 6.00 | 54.55 | 3 K | |
| GDX | Goldex Resources Corporation | 4.00 | 1.00 | 33.33 | 700 | |
| VLC | Velocity Minerals Ltd | 7.00 | 1.40 | 25 | 175 | |
| WEB | Westbridge Energy Corporation | 67.8852 | 13.577 | 25 | 5 | |
| EPO-H | Encanto Potash Corp | 15.75 | 3.00 | 23.53 | 2.71 K | |
| KG | Klondike Gold Corp | 5.25 | 0.75 | 16.67 | 18.5 K | |
| CTA | Centaurus Energy Inc | 55.00 | 5.00 | 10 | 484 | |
| MEX | Mexican Gold Mining Corp | 13.00 | 1.00 | 8.33 | 1.3 K | |
| PURO | Platauro Metals Corp. | 21.7028 | 1.6694 | 8.33 | 780 | |
| EMR | Emgold Mining Corporation | 70.00 | 5.00 | 7.69 | 1.17 M | |
| TGX | True North Gems Inc | 420.00 | 30.00 | 7.69 | 34 | |
| WLR | Walker Lane Resources Ltd. | 26.25 | 1.75 | 7.14 | 503 | |
| JSPX | JasperX Technologies Inc. | 160.00 | 10.00 | 6.67 | 70 | |
| ZC | Zimtu Capital Corp | 5.65 | 0.30 | 5.61 | 320 | |
| NAR | North Arrow Minerals Inc | 21.00 | 1.00 | 5 | 263 | |
| RHT | Reliq Health Technologies Inc | 5.50 | 0.25 | 4.76 | 77.7 K | |
| NEXG | NeXGold Mining Corp | 3.12 | 0.12 | 4 | 2.48 K | |
| FTJ | Fort St. James Nickel Corp | 5.40 | 0.20 | 3.85 | 56 | |
| CPAU | CopAur Minerals Inc | 29.00 | 1.00 | 3.57 | 34 | |
| UGD | Unigold Inc | 3.30 | 0.10 | 3.12 | 8.31 K | |
| RET-A | Reitmans (Canada) Limited | 8.6963 | 0.2441 | 2.89 | 687.88 K | |
| MET | Metalore Resources Limited | 6.9133 | 0.1213 | 1.79 | 400 |