Gainer Valuations for 17 June 2009 from 00:00:00 until 23:59:59
Gainer Valuations 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 | Valuation |
|---|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 23.5272 | 3.3 B | 0.4762 | 2.07 | 20.4 K | 479.95 K |
| UUUU | Energy Fuels Inc | 17.175 | 1.77 B | 0.725 | 4.41 | 28 | 480.9 |
| USAS | Americas Silver Corp | 12.90 | 943.46 M | 0.30 | 2.38 | 67 | 864.3 |
| BHB | Bar Harbor Bankshares | 7.1386 | 693.94 M | 0.0395 | 0.56 | 7.88 K | 56.22 K |
| GAU | Galiano Gold Inc | 3.50 | 585.97 M | 0.21 | 6.38 | 232 K | 812 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.4395 | 372.38 M | 0.0247 | 0.72 | 49 K | 168.54 K |
| PLX | Protalix Biotherapeutics | 41.60 | 238.49 M | 1.80 | 4.52 | 21 K | 873.64 K |
| NEN | New England Realty Associates | 9.9335 | 159.52 M | 0.0894 | 0.91 | 900 | 8.94 K |
| ARMP | Armata Pharmaceuticals Inc | 2240.00 | 138.32 M | 140.00 | 6.67 | 14 | 31.36 K |
| SIF | Sifco Industries | 9.9584 | 126.01 M | 0.2175 | 2.23 | 4 K | 39.83 K |
| LODE | Comstock Mining Inc | 535.00 | 120.17 M | 5.00 | 0.94 | 85 | 45.48 K |
| DXR | Daxor Corp | 7.9256 | 49.39 M | 0.0664 | 0.84 | 700 | 5.55 K |
| CKX | Ckx Lands | 11.0302 | 32.52 M | 0.06 | 0.55 | 200 | 2.21 K |
| REED | Reed's, Inc. | 576.3157 | 24.07 M | 14.4079 | 2.56 | 19 | 10.95 K |
| DSS | Document Security Systems | 4258.4492 | 4.89 M | 249.2754 | 6.22 | 6 | 25.55 K |
| IPB | Merrill Lynch & Company | 6.0352 | 0.1895 | 3.24 | 500 | 3.02 K |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| T | Crude Oil WTI | 71.03 | 621.72 B | 0.56 | 0.79 | 265.58 K | 18.86 M |
| SI | Silver | 14.28 | 1.03 B | 0.15 | 1.06 | 31.19 K | 445.39 K |
| HE | Lean Hogs | 59.95 | 1.68 | 2.88 | 9.22 K | 553.04 K | |
| HRC | US Midwest Domestic Hot-Rolled Coil Steel | 378.00 | 6.00 | 1.61 | 17 | 6.43 K | |
| BZ | Brent Crude | 70.85 | 0.61 | 0.87 | 111.36 K | 7.89 M | |
| CL | Crude Oil | 71.03 | 0.56 | 0.79 | 265.58 K | 18.86 M | |
| FC | Feeder Cattle | 127.125 | 0.775 | 0.61 | 1.29 K | 164.12 K | |
| ZB | US Treasury Bond Futures | 117.7813 | 0.625 | 0.53 | 6.23 K | 733.31 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.4635 | 3.88 T | 0.1696 | 0.98 | 86.48 M | 1.51 B |
| AMZN | Amazon.com Inc | 4.1325 | 2.89 T | 0.025 | 0.61 | 155.7 M | 643.44 M |
| WMT | Walmart Inc. | 11.4107 | 1 T | 0.0729 | 0.64 | 57.82 M | 659.72 M |
| MU | Micron Technology | 5.169 | 903.37 B | 0.0975 | 1.92 | 17.6 M | 90.96 M |
| COST | Costco Wholesale | 32.7974 | 483.99 B | 0.4505 | 1.39 | 5.88 M | 192.68 M |
| CSCO | Cisco Systems Inc | 12.3572 | 402.18 B | 0.0773 | 0.63 | 48.81 M | 603.18 M |
| INTC | Intel Corp | 10.2977 | 325.28 B | 0.1787 | 1.77 | 59.35 M | 611.18 M |
| AZN | Astrazeneca Plc ADR | 21.5259 | 285.96 B | 0.6219 | 2.98 | 1.76 M | 37.84 M |
| TXN | Texas Instruments | 13.8096 | 285.68 B | 0.4386 | 3.28 | 31.8 M | 439.18 M |
| AMGN | Amgen Inc | 35.7214 | 252.64 B | 1.0823 | 3.12 | 11.28 M | 402.76 M |
| GILD | Gilead Sciences Inc | 15.7267 | 208.31 B | 0.4732 | 3.1 | 18.86 M | 296.66 M |
| KLAC | K L A-Tencor Corp | 14.0877 | 204.96 B | 0.1063 | 0.76 | 3.94 M | 55.49 M |
| ADI | Analog Devices | 16.7473 | 198.33 B | 0.1564 | 0.94 | 4.63 M | 77.46 M |
| PEP | Pepsico Inc | 32.0554 | 193.86 B | 0.3813 | 1.2 | 9.4 M | 301.17 M |
| VZ | Verizon Communications Inc | 11.54 | 192.93 B | 0.093 | 0.81 | 13.07 M | 150.86 M |
| QCOM | Qualcomm Inc | 29.7093 | 189.54 B | 1.0806 | 3.77 | 27.05 M | 803.63 M |
| IBKR | Interactive Brokers | 3.6377 | 138.57 B | 0.0448 | 1.25 | 1.63 M | 5.94 M |
| VRTX | Vertex Pharmaceutic | 31.87 | 137.57 B | 1.16 | 3.78 | 1.72 M | 54.84 M |
| STX | Seagate Technology | 4.8525 | 125.14 B | 0.1396 | 2.96 | 10.07 M | 48.84 M |
| SBUX | Starbucks Corporation | 5.7184 | 122.29 B | 0.12 | 2.14 | 30.34 M | 173.48 M |
| BKNG | Booking Holdings Inc | 4.3193 | 119.88 B | 0.0255 | 0.59 | 22.34 M | 96.5 M |
| WDC | Western Digital Cp | 14.6892 | 116.49 B | 0.2224 | 1.54 | 5.83 M | 85.61 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.1001 | 116.12 B | 0.491 | 2.96 | 1.55 M | 26.47 M |
| EQIX | Equinix Inc | 51.1402 | 106.19 B | 0.2956 | 0.58 | 859.5 K | 43.96 M |
| REGN | Regeneron Pharmaceuticals | 16.4687 | 98.4 B | 0.9337 | 6.01 | 498.1 K | 8.2 M |
| ADBE | Adobe Systems Inc | 28.68 | 92.84 B | 0.51 | 1.81 | 12.65 M | 362.92 M |
| CDNS | Cadence Design Systems, Inc. | 6.05 | 91.46 B | 0.09 | 1.51 | 2.68 M | 16.23 M |
| INTU | Intuit Inc | 24.951 | 90.91 B | 0.4855 | 1.98 | 4.18 M | 104.21 M |
| CTAS | Cintas Corp | 4.4836 | 90.34 B | 0.034 | 0.76 | 9.55 M | 42.83 M |
| SNPS | Synopsys Inc | 19.21 | 88.67 B | 0.26 | 1.37 | 940.49 K | 18.07 M |
| CMCSA | Comcast Corporation | 4.4371 | 88.06 B | 0.1056 | 2.44 | 54.92 M | 243.71 M |
| ROST | Ross Stores Inc | 8.2693 | 76.1 B | 0.2261 | 2.81 | 9.13 M | 75.46 M |
| PCAR | Paccar Inc | 11.815 | 55.98 B | 0.0875 | 0.75 | 7.45 M | 88.04 M |
| GRMN | Garmin Ltd | 12.6108 | 55.15 B | 0.188 | 1.51 | 1.53 M | 19.25 M |
| IDXX | Idexx Laboratories | 22.545 | 54.99 B | 0.26 | 1.17 | 469.07 K | 10.58 M |
| ROP | Roper Industries | 41.3006 | 47.33 B | 0.4344 | 1.06 | 679.5 K | 28.06 M |
| COHR | Coherent Inc | 10.8871 | 45.71 B | 0.08 | 0.74 | 249.6 K | 2.72 M |
| TTWO | Take-Two Interactive Software | 7.90 | 42.44 B | 0.38 | 5.05 | 3.06 M | 24.19 M |
| BIIB | Biogen Inc | 51.82 | 37.03 B | 0.93 | 1.83 | 2.35 M | 121.62 M |
| UAL | United Airlines Holdings Inc | 3.98 | 36.14 B | 0.16 | 4.19 | 15.1 M | 60.12 M |
| VOD | Vodafone Grp Plc ADR | 7.9594 | 35.89 B | 0.2643 | 3.43 | 3.98 M | 31.69 M |
| ODFL | Old Dominion Freight Line Inc | 4.3221 | 35.37 B | 0.037 | 0.86 | 6.28 M | 27.13 M |
| ERIC | Ericsson ADR | 5.5895 | 34.38 B | 0.1645 | 3.03 | 6.21 M | 34.73 M |
| MCHP | Microchip Technology | 7.1925 | 33.71 B | 0.0924 | 1.3 | 6.31 M | 45.38 M |
| FISV | Fiserv Inc | 11.0508 | 32.72 B | 0.0766 | 0.7 | 6.83 M | 75.45 M |
| CTSH | Cognizant Tech Sol | 11.3478 | 28.5 B | 0.097 | 0.86 | 8.4 M | 95.36 M |
| VRSN | Verisign Inc | 15.4151 | 28.03 B | 0.2516 | 1.66 | 5.91 M | 91.07 M |
| DLTR | Dollar Tree Inc | 14.0367 | 26.51 B | 0.14 | 1.01 | 3.95 M | 55.44 M |
| BIDU | Baidu Inc ADR | 29.592 | 26.43 B | 0.692 | 2.39 | 20.79 M | 615.22 M |
| CASY | Casey's General Stor | 22.6928 | 26.12 B | 0.3966 | 1.78 | 482.37 K | 10.95 M |
| INSM | Insmed Inc | 21.60 | 25.9 B | 0.30 | 1.41 | 1.86 M | 40.26 M |
| UTHR | United Therapeutic | 41.96 | 25.27 B | 0.75 | 1.82 | 965.41 K | 40.51 M |
| EXPD | Expeditors Intl | 26.7949 | 25.26 B | 0.2998 | 1.13 | 2.35 M | 63.09 M |
| AXON | Axon Enterprise Inc | 4.39 | 25.01 B | 0.28 | 6.81 | 450 K | 1.98 M |
| INCY | Incyte Corp | 3.22 | 24.81 B | 0.06 | 1.9 | 646.6 K | 2.08 M |
| VTRS | Viatris Inc | 10.5363 | 23.74 B | 0.0567 | 0.54 | 9.54 M | 100.47 M |
| RGLD | Royal Gold Inc | 35.9233 | 21.57 B | 0.6818 | 1.93 | 621.4 K | 22.32 M |
| PTC | Ptc Inc | 12.20 | 21.32 B | 0.10 | 0.83 | 1.33 M | 16.24 M |
| JBHT | J B Hunt Transport | 26.3313 | 21.22 B | 0.3464 | 1.33 | 2.31 M | 60.72 M |
| SWKS | Skyworks Solutions | 7.754 | 21.17 B | 0.0868 | 1.13 | 5.17 M | 40.1 M |
| ALNY | Alnylam Pharmaceuticals | 21.45 | 20.98 B | 0.28 | 1.32 | 190.7 K | 4.09 M |
| EVRG | Evergy Inc | 9.462 | 20.35 B | 0.1338 | 1.43 | 908.8 K | 8.6 M |
| LNT | Alliant Energy Corp | 6.8785 | 18.95 B | 0.0582 | 0.85 | 1.03 M | 7.1 M |
| NDSN | Nordson Corp | 15.7948 | 18.19 B | 0.0877 | 0.56 | 388.4 K | 6.13 M |
| FFIV | F5 Networks Inc | 34.73 | 18.05 B | 0.70 | 2.06 | 1.7 M | 58.94 M |
| GEN | Gen Digital Inc | 5.6971 | 17.61 B | 0.075 | 1.33 | 14.58 M | 83.04 M |
| NBIX | Neurocrine Bioscienc | 3.37 | 17.15 B | 0.11 | 3.37 | 73.62 K | 248.11 K |
| EXEL | Exelixis Inc | 4.93 | 17.04 B | 0.05 | 1.02 | 1.09 M | 5.38 M |
| HAS | Hasbro Inc | 14.4907 | 16.99 B | 0.3038 | 2.14 | 2.23 M | 32.28 M |
| CHKP | Check Point Software | 23.96 | 15.06 B | 0.26 | 1.1 | 2.62 M | 62.81 M |
| COKE | Coca Cola Bot Cons | 4.7918 | 13.78 B | 0.0473 | 1 | 84.53 K | 405.05 K |
| JKHY | Jack Henry & Assoc | 15.2666 | 12.34 B | 0.4265 | 2.87 | 799.9 K | 12.21 M |
| TXRH | Texas Roadhouse Inc | 8.5673 | 12.21 B | 0.1583 | 1.88 | 664.98 K | 5.7 M |
| CSGP | Costar Group Inc | 3.853 | 12.11 B | 0.045 | 1.18 | 1.61 M | 6.19 M |
| LULU | Lululemon Athletica | 6.57 | 12.1 B | 0.075 | 1.15 | 3.14 M | 20.66 M |
| COO | Cooper Companies | 6.719 | 11.83 B | 0.1737 | 2.65 | 2.04 M | 13.7 M |
| TECH | Bio-Techne Cp | 13.2646 | 11.44 B | 0.3077 | 2.37 | 353.7 K | 4.69 M |
| SMTC | Semtech Corp | 16.32 | 11.15 B | 0.29 | 1.81 | 543.36 K | 8.87 M |
| ENSG | The Ensign Group IN | 3.2273 | 10.88 B | 0.2211 | 7.35 | 595.68 K | 1.92 M |
| UHAL | A M E R C O | 3.4191 | 10.85 B | 0.0882 | 2.65 | 351 K | 1.2 M |
| SIRI | Sirius XM Holdings | 3.1779 | 10.68 B | 0.6356 | 25 | 8.84 M | 28.09 M |
| RGEN | Repligen Cp | 4.59 | 10.64 B | 0.11 | 2.46 | 112.28 K | 515.34 K |
| PODD | Insulet Corp | 6.84 | 10.36 B | 0.19 | 2.86 | 211.62 K | 1.45 M |
| TTEK | Tetra Tech Inc | 5.2329 | 10.1 B | 0.2127 | 4.24 | 2.96 M | 15.49 M |
| SSB | South State Cp | 16.6942 | 10.09 B | 0.3597 | 2.2 | 52.7 K | 879.78 K |
| HSIC | Henry Schein Inc | 17.3362 | 9.52 B | 0.1019 | 0.59 | 1.34 M | 23.17 M |
| STRL | Sterling Constructio | 14.74 | 9.2 B | 0.38 | 2.65 | 220.23 K | 3.25 M |
| AMKR | Amkor Technology | 4.5006 | 9.2 B | 0.0837 | 1.89 | 3.37 M | 15.18 M |
| BRKR | Bruker Corp | 7.7181 | 9.19 B | 0.1055 | 1.39 | 617.9 K | 4.77 M |
| RMBS | Rambus Inc | 18.76 | 9.1 B | 0.25 | 1.35 | 4.29 M | 80.42 M |
| COLB | Columbia Banking Sys | 4.7745 | 8.65 B | 0.1025 | 2.19 | 101.8 K | 486.04 K |
| CGNX | Cognex Cp | 3.0062 | 8.55 B | 0.0278 | 0.93 | 421.6 K | 1.27 M |
| ALKS | Alkermes Plc | 9.58 | 7.89 B | 0.22 | 2.35 | 860.6 K | 8.24 M |
| FCFS | First Cash Fin Svcs | 14.1677 | 7.79 B | 0.6626 | 4.91 | 296.79 K | 4.2 M |
| POOL | Pool Corp | 13.7296 | 7.65 B | 0.3393 | 2.53 | 593.3 K | 8.15 M |
| VICR | Vicor Cp | 6.7619 | 7.6 B | 0.4353 | 6.88 | 109.37 K | 739.56 K |
| AMRX | Amneal Pharmaceuticals Inc | 7.16 | 7.56 B | 0.05 | 0.7 | 287.32 K | 2.06 M |
| URBN | Urban Outfitters Inc | 21.02 | 7.26 B | 0.75 | 3.7 | 7.15 M | 150.2 M |
| FORM | Formfactor Inc | 20.91 | 7.24 B | 0.56 | 2.75 | 341.77 K | 7.15 M |
| SNEX | Stonex Group Inc | 4.3378 | 6.89 B | 0.323 | 8.05 | 48.26 K | 209.36 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 5.8683 | 2.1 T | 0.0637 | 1.1 | 38.21 M | 224.2 M |
| LLY | Eli Lilly and Company | 21.2685 | 1.27 T | 0.2863 | 1.36 | 5.06 M | 107.67 M |
| WMT | Walmart Stores | 11.438 | 1 T | 0.073 | 0.64 | 57.82 M | 661.3 M |
| JNJ | Johnson & Johnson | 33.7696 | 682.52 B | 0.3548 | 1.06 | 13.06 M | 441.09 M |
| ORCL | Oracle Corporation | 16.3179 | 396.29 B | 0.2045 | 1.27 | 33.32 M | 543.78 M |
| MRK | Merck & Company | 13.3933 | 362.27 B | 0.1838 | 1.39 | 24.6 M | 329.47 M |
| HD | Home Depot | 15.7692 | 347.46 B | 0.30 | 1.94 | 19.02 M | 299.86 M |
| HSBC | HSBC Holdings Plc ADR | 18.7364 | 304.63 B | 0.2164 | 1.17 | 4.2 M | 78.69 M |
| NVS | Novartis Ag ADR | 20.0935 | 302.65 B | 0.4559 | 2.32 | 1.99 M | 40.08 M |
| SAP | SAP Ag ADR | 30.0377 | 270.15 B | 0.3069 | 1.03 | 3.11 M | 93.41 M |
| TMO | Thermo Fisher Scientific Inc | 38.7043 | 259.15 B | 0.6717 | 1.77 | 4.62 M | 178.83 M |
| TM | Toyota Motor Corp Ltd | 52.64 | 246.97 B | 0.6929 | 1.33 | 516.21 K | 27.17 M |
| BML-PJ | Bank of America Corporation | 6.1555 | 228.26 B | 0.0723 | 1.19 | 50.26 K | 309.37 K |
| DIS | Walt Disney Company | 19.9217 | 204.15 B | 0.1599 | 0.81 | 8.62 M | 171.63 M |
| MCD | McDonald's Corporation | 36.2217 | 193.63 B | 0.1894 | 0.53 | 7.22 M | 261.4 M |
| ABT | Abbott Laboratories | 15.0957 | 185.75 B | 0.3911 | 2.66 | 18.32 M | 276.55 M |
| CRM | Salesforce.com Inc | 9.9785 | 179.06 B | 0.133 | 1.35 | 5.2 M | 51.85 M |
| SAN | Banco Santander ADR | 3.9871 | 174.89 B | 0.0256 | 0.65 | 4.38 M | 17.46 M |
| PFE | Pfizer Inc | 6.8367 | 164.33 B | 0.197 | 2.97 | 57.97 M | 396.33 M |
| DHR | Danaher Corp | 12.2192 | 163.21 B | 0.0941 | 0.78 | 4.99 M | 60.95 M |
| SONY | Sony Group Corp ADR | 4.3612 | 155.69 B | 0.0711 | 1.66 | 3.66 M | 15.98 M |
| TJX | TJX Companies | 6.1801 | 149.57 B | 0.2186 | 3.67 | 27.22 M | 168.21 M |
| ACN | Accenture Plc | 23.2603 | 147.65 B | 0.6113 | 2.7 | 4.17 M | 97.1 M |
| SPGI | S&P Global Inc | 22.7059 | 135.82 B | 0.3846 | 1.72 | 1.89 M | 42.85 M |
| BTI | British American Tobacco Industries ADR | 10.3817 | 131.15 B | 0.1176 | 1.15 | 213.6 K | 2.22 M |
| MDT | Medtronic Inc | 21.7021 | 129.18 B | 0.3558 | 1.67 | 4.73 M | 102.67 M |
| BMY | Bristol-Myers Squibb Company | 10.8449 | 127.39 B | 0.294 | 2.79 | 20.07 M | 217.69 M |
| MCK | Mckesson Corp | 37.8837 | 124.35 B | 1.1424 | 3.11 | 3.06 M | 116.07 M |
| SYK | Stryker Corp | 31.6735 | 118.92 B | 0.203 | 0.65 | 2.26 M | 71.68 M |
| CVS | CVS Corp | 20.6219 | 114.88 B | 0.5613 | 2.8 | 12.84 M | 264.82 M |
| SO | Southern Company | 14.56 | 107.66 B | 0.1199 | 0.83 | 4.4 M | 64 M |
| GSK | Glaxosmithkline Plc ADR | 15.7207 | 101.51 B | 0.1724 | 1.11 | 2.17 M | 34.04 M |
| WM | Waste Management | 18.2784 | 97.07 B | 0.1891 | 1.05 | 3.9 M | 71.27 M |
| MMM | 3M Company | 30.0075 | 96.24 B | 0.3202 | 1.08 | 4.58 M | 137.31 M |
| ELV | Elevance Health Inc | 38.2438 | 92.88 B | 0.8737 | 2.34 | 4.08 M | 156.02 M |
| MCO | Moody's Corp | 21.6626 | 87.34 B | 0.6308 | 3 | 3.58 M | 77.6 M |
| JCI | Johnson Controls Intl | 6.0334 | 86.35 B | 0.1008 | 1.7 | 3.83 M | 23.08 M |
| ECL | Ecolab Inc | 31.4738 | 85.38 B | 0.8478 | 2.77 | 3.08 M | 96.82 M |
| SHW | Sherwin-Williams Company | 14.887 | 84.89 B | 0.2814 | 1.93 | 6.99 M | 103.99 M |
| CI | Cigna Corp | 19.757 | 78.29 B | 0.2714 | 1.39 | 5.75 M | 113.51 M |
| NOC | Northrop Grumman Corp | 30.0663 | 78.01 B | 0.1659 | 0.55 | 2.05 M | 61.64 M |
| CL | Colgate-Palmolive Company | 23.2747 | 77.82 B | 0.308 | 1.34 | 5.6 M | 130.23 M |
| RSG | Republic Services | 15.9687 | 77.07 B | 0.4089 | 2.63 | 1.98 M | 31.69 M |
| TGT | Target Corporation | 24.688 | 73.1 B | 0.2718 | 1.11 | 12.03 M | 297.04 M |
| AJG | Arthur J. Gallagher & Company | 13.6307 | 71.1 B | 0.0705 | 0.52 | 541.6 K | 7.38 M |
| AON | AON Plc | 30.625 | 70.74 B | 0.293 | 0.97 | 2.71 M | 82.85 M |
| URI | United Rentals | 6.1984 | 70.53 B | 0.1646 | 2.73 | 1.55 M | 9.62 M |
| GWW | W.W. Grainger | 62.7548 | 70.34 B | 0.9743 | 1.58 | 757 K | 47.51 M |
| RELX | Relx Plc ADR | 4.3527 | 69.48 B | 0.1113 | 2.62 | 126.4 K | 550.18 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.6332 | 67.48 B | 0.0578 | 0.67 | 15.1 K | 130.34 K |
| TDG | Transdigm Group Inc | 12.8851 | 67.29 B | 0.1192 | 0.93 | 829.7 K | 10.69 M |
| CAH | Cardinal Health | 14.4095 | 64.41 B | 0.3884 | 2.77 | 3.02 M | 43.53 M |
| BSX | Boston Scientific Corp | 9.22 | 64.07 B | 0.21 | 2.33 | 12.69 M | 117.03 M |
| EW | Edwards Lifesciences Corp | 5.49 | 60.84 B | 0.1492 | 2.79 | 4.66 M | 25.59 M |
| BDX | Becton Dickinson and Company | 39.115 | 58.76 B | 0.6378 | 1.66 | 1.71 M | 66.9 M |
| O | Realty Income Corp | 9.2909 | 56.52 B | 0.0552 | 0.6 | 1.49 M | 13.84 M |
| AME | Amtek Inc | 13.6569 | 55.27 B | 0.1196 | 0.88 | 2.34 M | 31.95 M |
| AZO | Autozone | 155.54 | 52.34 B | 3.06 | 2.01 | 1.07 M | 166.84 M |
| LHX | L3Harris Technologies Inc | 20.349 | 50.62 B | 0.153 | 0.76 | 945.7 K | 19.24 M |
| HEI | Heico Corp | 6.8509 | 47.45 B | 0.1292 | 1.92 | 583.65 K | 4 M |
| MSCI | MSCI Inc | 20.5546 | 47.36 B | 0.5534 | 2.77 | 1.3 M | 26.79 M |
| STT | State Street Corp | 30.7765 | 47.26 B | 0.1632 | 0.53 | 7.55 M | 232.38 M |
| WAT | Waters Corp | 48.43 | 45.38 B | 0.44 | 0.92 | 1.55 M | 74.84 M |
| AU | Anglogold Ashanti Ltd ADR | 30.0015 | 44.31 B | 0.2036 | 0.68 | 1.98 M | 59.37 M |
| ED | Consolidated Edison Company of New York | 18.9985 | 44.14 B | 0.1756 | 0.93 | 2.44 M | 46.44 M |
| HMC | Honda Motor Company ADR | 15.0051 | 43.51 B | 0.1196 | 0.8 | 543.9 K | 8.16 M |
| FIX | Comfort Systems USA | 8.6279 | 39.7 B | 0.059 | 0.69 | 195.5 K | 1.69 M |
| CCL | Carnival Corp | 17.099 | 39.45 B | 0.3858 | 2.31 | 6.65 M | 113.69 M |
| DHI | D.R. Horton | 7.9978 | 39.21 B | 0.1404 | 1.79 | 9.47 M | 75.76 M |
| WEC | Wisconsin Energy Corp | 11.6509 | 38.65 B | 0.078 | 0.67 | 2.31 M | 26.89 M |
| SYY | Sysco Corp | 14.1859 | 37.53 B | 0.2923 | 2.1 | 3.72 M | 52.8 M |
| TKO | Tko Group Holdings Inc Cl A | 7.7155 | 36.6 B | 0.0668 | 0.87 | 136.4 K | 1.05 M |
| HEI-A | HEICO Corporation | 5.4332 | 35.52 B | 0.1087 | 2.04 | 71.38 K | 387.81 K |
| HSY | Hershey Foods Corp | 22.8091 | 34.83 B | 0.1672 | 0.74 | 735.3 K | 16.77 M |
| CNC | Centene Corp | 4.5325 | 34.79 B | 0.0925 | 2.08 | 1.17 M | 5.29 M |
| IRM | Iron Mountain Inc | 9.904 | 34.11 B | 0.1678 | 1.72 | 1.16 M | 11.45 M |
| RMD | Resmed Inc | 16.3373 | 33.6 B | 0.2197 | 1.36 | 767 K | 12.53 M |
| GFI | Gold Fields Ltd ADR | 7.1263 | 31.88 B | 0.209 | 3.02 | 6.91 M | 49.23 M |
| LH | Laboratory Corp of America Holdings | 53.192 | 30.23 B | 2.0219 | 3.95 | 2.59 M | 137.78 M |
| WSM | Williams-Sonoma | 4.0632 | 29.49 B | 0.0374 | 0.93 | 3.58 M | 14.57 M |
| DTE | Dte Energy Company | 14.4739 | 28.97 B | 0.0831 | 0.58 | 1.61 M | 23.28 M |
| DGX | Quest Diagnostics Inc | 38.5696 | 28.66 B | 1.218 | 3.26 | 1.12 M | 43.09 M |
| WST | West Pharmaceutical Services | 15.1067 | 28.65 B | 0.1276 | 0.85 | 316.6 K | 4.78 M |
| NMR | Nomura Holdings Inc ADR | 4.8059 | 27.94 B | 0.0627 | 1.32 | 454.4 K | 2.18 M |
| AER | Aercap Holdings N.V. | 6.2368 | 26.73 B | 0.1743 | 2.88 | 203.8 K | 1.27 M |
| CHD | Church & Dwight Company | 10.2165 | 26.37 B | 0.146 | 1.45 | 2.04 M | 20.8 M |
| HPQ | HP Inc | 10.632 | 26.04 B | 0.1648 | 1.57 | 37.23 M | 395.84 M |
| STE | Steris Corp | 18.8258 | 24.71 B | 0.6753 | 3.72 | 320.4 K | 6.03 M |
| PHM | Pultegroup | 7.5443 | 24.17 B | 0.1533 | 2.07 | 8.12 M | 61.29 M |
| OMC | Omnicom Group Inc | 19.6294 | 23.82 B | 0.3446 | 1.79 | 3.2 M | 62.87 M |
| BRO | Brown & Brown | 8.1157 | 23.4 B | 0.0541 | 0.67 | 1.52 M | 12.34 M |
| GPN | Global Payments Inc | 17.7457 | 23.34 B | 0.2393 | 1.37 | 1.47 M | 26.01 M |
| LUV | Southwest Airlines Company | 5.678 | 22.14 B | 0.1629 | 2.95 | 11.49 M | 65.21 M |
| CMS | Cms Energy Corp | 6.8838 | 21.71 B | 0.0514 | 0.75 | 4.2 M | 28.91 M |
| BR | Broadridge Financial Solutions Llc | 11.7415 | 21.66 B | 0.1132 | 0.97 | 1 M | 11.75 M |
| TSN | Tyson Foods | 9.2694 | 20.85 B | 0.1592 | 1.75 | 3.64 M | 33.72 M |
| IFF | International Flavors & Fragrances | 21.976 | 20.13 B | 0.3398 | 1.57 | 808.9 K | 17.78 M |
| LEN | Lennar Corp | 5.8562 | 19.88 B | 0.0377 | 0.65 | 5.69 M | 33.35 M |
| MKCV | McCormick & Company, Incorporated | 11.5983 | 19.84 B | 0.0924 | 0.8 | 2.2 K | 25.52 K |
| ZBH | Zimmer Biomet Holdings | 35.1609 | 19.79 B | 0.2148 | 0.61 | 2.36 M | 82.97 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 18.00 | 3.00 | 20 | 3 | 54 | |
| CFP | Canfor Corp | 5.47 | 0.38 | 7.47 | 253 K | 1.38 M | |
| WPRT | Westport Fuel Systems Inc | 86.50 | 4.80 | 5.88 | 8.74 K | 756.36 K | |
| AETR | Aetherion Technologies Inc. | 86.50 | 4.80 | 5.88 | 8.74 K | 756.36 K | |
| GAU | Galiano Gold Inc | 3.90 | 0.19 | 5.12 | 60.7 K | 236.73 K | |
| USA | Americas Silver Corp | 14.10 | 0.60 | 4.44 | 54.57 K | 769.39 K | |
| ESM | Euro Sun Mining Inc | 4.6318 | 0.1816 | 4.08 | 3.58 K | 16.58 K | |
| WFG | West Fraser Timber CO Ltd | 10.0894 | 0.3894 | 4.01 | 166.6 K | 1.68 M | |
| BCE-PS | Bce Inc Pref S | 7.4664 | 0.2819 | 3.92 | 1 K | 7.47 K | |
| CSW-A | Corby Spirit and Wine Limited | 6.303 | 0.1808 | 2.95 | 6.88 K | 43.33 K | |
| CTC-A | Canadian Tire Corporation Limited | 33.6611 | 0.9398 | 2.87 | 296.5 K | 9.98 M | |
| RCI-A | Rogers Communications Inc | 17.9215 | 0.4925 | 2.83 | 1.13 K | 20.18 K | |
| BBD-B | Bombardier Inc Series B | 74.4264 | 1.9701 | 2.72 | 319.94 K | 23.81 M | |
| WSP | WSP Global Inc | 14.6899 | 0.3405 | 2.37 | 15.06 K | 221.19 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.8596 | 0.1764 | 2.3 | 700 | 5.5 K | |
| BCE-PY | BCE Inc Pref Y | 7.5223 | 0.1668 | 2.27 | 345 | 2.6 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.771 | 0.1636 | 2.15 | 16.19 K | 125.81 K | |
| STN | Stantec Inc | 11.8087 | 0.2444 | 2.11 | 244.84 K | 2.89 M | |
| BBD-A | Bombardier Inc | 85.25 | 1.75 | 2.1 | 82.17 K | 7.01 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 7.1469 | 0.1346 | 1.92 | 12.65 K | 90.41 K | |
| AGI | Alamos Gold Inc Cls A | 7.9146 | 0.1487 | 1.91 | 388.96 K | 3.08 M | |
| BBD-PD | Bombardier Inc Pref D | 4.3754 | 0.0764 | 1.78 | 200 | 875.08 | |
| TCL-B | Transcontinental Inc | 3.6397 | 0.0607 | 1.7 | 2.7 K | 9.83 K | |
| RCH | Richelieu Hardware Ltd | 4.7656 | 0.0788 | 1.68 | 16.7 K | 79.6 K | |
| MRE | Martinrea International Inc | 4.8104 | 0.0735 | 1.55 | 186.88 K | 898.96 K | |
| TVA-B | TVA Group Inc | 8.6071 | 0.126 | 1.49 | 1 K | 8.61 K | |
| BCE-PT | Bce Inc Pref T | 6.973 | 0.0996 | 1.45 | 300 | 2.09 K | |
| BCE-PR | BCE Inc Pref R | 6.9965 | 0.0997 | 1.45 | 3.35 K | 23.44 K | |
| EQB | EQB Inc | 6.6827 | 0.0903 | 1.37 | 12.6 K | 84.2 K | |
| MRU | Metro Inc | 9.1035 | 0.12 | 1.34 | 1.2 M | 10.96 M | |
| ELD | Eldorado Gold | 47.45 | 0.625 | 1.33 | 1.81 M | 85.94 M | |
| BN-PN | Brookfield Corporation | 6.1075 | 0.0768 | 1.27 | 32.84 K | 200.58 K | |
| MEQ | Mainstreet Eq J | 7.183 | 0.0898 | 1.27 | 1.4 K | 10.06 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.2754 | 0.0961 | 1.17 | 1.4 K | 11.59 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.4384 | 0.0665 | 1.04 | 48.38 K | 311.5 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.6485 | 0.0663 | 0.87 | 22.69 K | 173.54 K | |
| ATS | Ats Corp | 4.65 | 0.04 | 0.87 | 173.7 K | 807.71 K | |
| ONEX | Onex Corp | 20.7695 | 0.1681 | 0.82 | 606.49 K | 12.6 M | |
| POW-PB | Power Corporation of Canada Pref B | 7.7387 | 0.0608 | 0.79 | 8.82 K | 68.29 K | |
| BBD-PC | Bombardier Inc Pref C | 4.5987 | 0.0359 | 0.79 | 3.15 K | 14.51 K | |
| LAS-A | Lassonde Industries Inc | 30.0821 | 0.234 | 0.78 | 830 | 24.97 K | |
| CSW-B | Corby Spirit and Wine Limited | 4.9604 | 0.0352 | 0.71 | 600 | 2.98 K | |
| IMO | Imperial Oil | 32.3018 | 0.2183 | 0.68 | 1.34 M | 43.18 M | |
| JAG | Jaguar Mining Inc | 6768.5439 | 41.2207 | 0.61 | 432.75 K | 2.93 B | |
| REI-UN | RioCan Real Estate Investment Trust | 5.5789 | 0.0336 | 0.61 | 666.31 K | 3.72 M | |
| FTS-PG | Fortis Inc Pref G | 9.8854 | 0.0588 | 0.6 | 5.1 K | 50.42 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.1554 | 0.0178 | 0.57 | 1.95 K | 6.15 K | |
| DII-B | Dorel Industries Inc | 6.832 | 0.037 | 0.54 | 69.92 K | 477.66 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 3.8153 | 0.0201 | 0.53 | 22 K | 83.94 K | |
| RBA | Rb Global Inc | 17.8125 | 0.0908 | 0.51 | 57.08 K | 1.02 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.3218 | 33.02 B | 0.1485 | 3.56 | 440.08 K | 1.9 M |
| GAMI | GAMCO Investors Inc | 18.9728 | 536.94 M | 0.1845 | 0.98 | 70.19 K | 1.33 M |
| ICBU | Imd Companies | 7.00 | 2.28 M | 3.00 | 75 | 4.28 M | 29.96 M |
| FCGD | First Colombia Gold Corp | 75.00 | 978.13 K | 25.00 | 50 | 1 | 75 |
| SEII | Sharing Economy International Inc | 5040.0049 | 645.17 K | 240.00 | 5 | 9 | 45.36 K |
| ERHE | ERHC Energy Inc | 58.50 | 575.89 K | 3.50 | 6.36 | 967.35 K | 56.59 M |
| BLFE | BioLife Sciences Inc | 4.5001 | 318.35 K | 1.50 | 50 | 53 | 238.51 |
| ZVOI | Zovio Inc | 15.95 | 137.92 K | 1.17 | 7.92 | 619.66 K | 9.88 M |
| LGBI | Cannabiz Mobile Inc | 20.40 | 64.81 K | 6.00 | 41.67 | 59 | 1.2 K |
| GRLF | Green Leaf Innovations Inc | 5.00 | 52.27 K | 0.75 | 17.65 | 3.29 M | 16.43 M |
| RGGI | Resgreen Group International Inc | 1700.00 | 48.75 K | 150.00 | 9.68 | 542 | 921.4 K |
| WNBD | Winning Brands Corporation | 7.25 | 20.99 K | 1.25 | 20.83 | 86 K | 623.47 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.95 | 14.07 K | 0.07 | 1.43 | 178.15 K | 881.85 K |
| CDVIQ | Cal Dive International Inc | 8.44 | 9.86 K | 0.10 | 1.2 | 1.19 M | 10.08 M |
| CBRI | CMTSU Liquidation Inc | 3.03 | 8.16 K | 0.06 | 2.02 | 189.89 K | 575.36 K |
| CGIP | Celadon Group Inc | 8.3498 | 5.66 K | 0.3382 | 4.22 | 179.7 K | 1.5 M |
| SIMPQ | Simply Inc | 200.00 | 1.55 K | 2.50 | 1.27 | 210 | 42 K |
| DOMR | Dominion Resources Black Warrior Trust | 9.8023 | 785 | 0.0582 | 0.6 | 14.43 K | 141.46 K |
| SYNE | Synthesis Energy Systems Inc | 71.04 | 157 | 3.84 | 5.71 | 6.51 K | 462.68 K |
| FRTD | Fortitude Group Inc | 140.00 | 12.7273 | 10 | 39.41 K | 5.52 M | |
| PTRC | Petro River Oil Corp | 85.00 | 4.00 | 4.94 | 12 | 1.02 K | |
| ESINQ | ITT Educational Services Inc | 97.63 | 3.94 | 4.21 | 1.1 M | 107.39 M | |
| HBRM | Herborium Group Inc | 5.20 | 0.10 | 1.96 | 4 | 20.8 | |
| CBKCQ | Christopher & Banks Corporation | 4.9113 | 0.0548 | 1.13 | 175.96 K | 864.18 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ID | Identillect Technologies Corp | 6.00 | 3.00 | 100 | 36 | 216 | |
| MN | Manganese X Energy Corp | 17.00 | 6.00 | 54.55 | 3 K | 51 K | |
| GDX | Goldex Resources Corporation | 4.00 | 1.00 | 33.33 | 700 | 2.8 K | |
| VLC | Velocity Minerals Ltd | 7.00 | 1.40 | 25 | 175 | 1.23 K | |
| WEB | Westbridge Energy Corporation | 67.8852 | 13.577 | 25 | 5 | 339.43 | |
| EPO-H | Encanto Potash Corp | 15.75 | 3.00 | 23.53 | 2.71 K | 42.76 K | |
| KG | Klondike Gold Corp | 5.25 | 0.75 | 16.67 | 18.5 K | 97.12 K | |
| CTA | Centaurus Energy Inc | 55.00 | 5.00 | 10 | 484 | 26.62 K | |
| PURO | Platauro Metals Corp. | 21.7028 | 1.6694 | 8.33 | 780 | 16.93 K | |
| EMR | Emgold Mining Corporation | 70.00 | 5.00 | 7.69 | 1.17 M | 81.8 M | |
| TGX | True North Gems Inc | 420.00 | 30.00 | 7.69 | 34 | 14.28 K | |
| WLR | Walker Lane Resources Ltd. | 26.25 | 1.75 | 7.14 | 503 | 13.2 K | |
| JSPX | JasperX Technologies Inc. | 160.00 | 10.00 | 6.67 | 70 | 11.2 K | |
| ZC | Zimtu Capital Corp | 5.65 | 0.30 | 5.61 | 320 | 1.81 K | |
| NAR | North Arrow Minerals Inc | 21.00 | 1.00 | 5 | 263 | 5.52 K | |
| NEXG | NeXGold Mining Corp | 3.12 | 0.12 | 4 | 2.48 K | 7.72 K | |
| FTJ | Fort St. James Nickel Corp | 5.40 | 0.20 | 3.85 | 56 | 302.4 | |
| CPAU | CopAur Minerals Inc | 29.00 | 1.00 | 3.57 | 34 | 986 | |
| UGD | Unigold Inc | 3.30 | 0.10 | 3.12 | 8.31 K | 27.42 K | |
| RET-A | Reitmans (Canada) Limited | 8.6963 | 0.2441 | 2.89 | 687.88 K | 5.98 M | |
| MET | Metalore Resources Limited | 6.9133 | 0.1213 | 1.79 | 400 | 2.77 K |