Gainer Volumes for 26 June 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 26 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 | 17.40 | 10.7 B | 0.75 | 4.5 | 431.67 K |
| UEC | Uranium Energy | 3.37 | 5.49 B | 0.45 | 15.41 | 6.72 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.2518 | 4.68 B | 0.1867 | 3.08 | 72.25 K |
| SEB | Seaboard Corporation | 1054.9771 | 4.08 B | 20.3252 | 1.96 | 2.1 K |
| NHC | National Healthcare Corp | 23.4742 | 3.44 B | 0.2767 | 1.19 | 136.5 K |
| NOG | Northern Oil and Gas | 55.3684 | 2.66 B | 4.7759 | 9.44 | 89.27 K |
| TMP | Tompkinstrustco | 26.0677 | 1.45 B | 0.4389 | 1.71 | 316.69 K |
| BHB | Bar Harbor Bankshares | 7.718 | 681.21 M | 0.5671 | 7.93 | 612.9 K |
| GAU | Galiano Gold Inc | 3.19 | 545.94 M | 0.05 | 1.59 | 94.3 K |
| GTE | Gran Tierra Energy Inc | 35.00 | 336.11 M | 2.50 | 7.69 | 809.58 K |
| FRD | Friedman Industries Inc | 4.3186 | 318.88 M | 0.5566 | 14.8 | 45.5 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.1133 | 303.88 M | 0.0618 | 1.22 | 40.3 K |
| ACU | Acme United Corp | 5.7496 | 232.98 M | 0.0353 | 0.62 | 5.4 K |
| PLX | Protalix Biotherapeutics | 52.40 | 190.15 M | 10.90 | 26.27 | 276.44 K |
| ESP | Espey Mfg. & Electronics | 6.8399 | 189.54 M | 0.0802 | 1.19 | 300 |
| PLG | Platinum Group Metals Ltd | 109.00 | 184.26 M | 3.99 | 3.8 | 585 |
| STXS | Stereotaxis Inc | 38.8515 | 137.49 M | 1.4077 | 3.76 | 81.43 K |
| GLU | Gabelli Global Utility | 5.3753 | 115.67 M | 0.0327 | 0.61 | 7.8 K |
| IOR | Income Opportunity Realty Trust | 6.50 | 84.37 M | 0.05 | 0.78 | 1.88 K |
| DIT | Amcon Distributing Company | 30.9613 | 60.34 M | 0.8234 | 2.73 | 3.9 K |
| FSP | Franklin Street Properties | 5.2246 | 46.41 M | 0.0743 | 1.44 | 603.6 K |
| IGC | India Globalization Capital Inc | 12.40 | 28.93 M | 0.10 | 0.81 | 5.91 K |
| CKX | Ckx Lands | 10.3981 | 21.78 M | 0.0606 | 0.59 | 200 |
| MXC | Mexco Energy Corp | 13.3251 | 19.32 M | 0.4864 | 3.79 | 5.7 K |
| AIRI | Air Industries Group Inc | 100.4913 | 12.18 M | 26.7977 | 36.36 | 9 |
| UUU | Universal Security Instruments | 4.3869 | 10.34 M | 0.1178 | 2.76 | 3.4 K |
| GBR | New Concept Energy Inc | 5.00 | 3.73 M | 0.0715 | 1.45 | 7.35 K |
| TPHS | Trinity Pl Hlds Inc | 8.5244 | 1.35 M | 0.956 | 12.63 | 146.31 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 11.25 | 801.99 K | 1.25 | 12.5 | 2.17 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 14.156 | 1.33 B | 0.151 | 1.08 | 22.23 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.2679 | 4.46 T | 0.0773 | 1.84 | 439.38 M |
| GOOGL | Alphabet Inc Class A | 10.5564 | 4.24 T | 0.237 | 2.3 | 130.14 M |
| GOOG | Alphabet Inc Class C | 10.507 | 4.21 T | 0.2359 | 2.3 | 130.76 M |
| AMZN | Amazon.com Inc | 4.194 | 2.86 T | 0.084 | 2.04 | 175.52 M |
| ASML | ASML Holding N.V. ADR | 19.9754 | 694.85 B | 0.2803 | 1.42 | 1.37 M |
| KLAC | K L A-Tencor Corp | 13.8863 | 273.55 B | 0.1231 | 0.89 | 6.33 M |
| AMGN | Amgen Inc | 35.7146 | 226.05 B | 0.5952 | 1.69 | 31.11 M |
| LIN | Linde Plc | 52.569 | 220.44 B | 0.8594 | 1.66 | 2.3 M |
| WDC | Western Digital Cp | 16.0775 | 212.15 B | 0.7032 | 4.57 | 7.67 M |
| STX | Seagate Technology | 5.3072 | 208.82 B | 0.3979 | 8.11 | 22.21 M |
| PEP | Pepsico Inc | 33.1023 | 192.09 B | 0.4297 | 1.32 | 8.84 M |
| BKNG | Booking Holdings Inc | 4.5125 | 160.3 B | 0.0467 | 1.05 | 20.09 M |
| ISRG | Intuitive Surg Inc | 17.7467 | 143.77 B | 0.1412 | 0.8 | 4.85 M |
| VRTX | Vertex Pharmaceutic | 36.04 | 130.9 B | 1.08 | 3.09 | 3.81 M |
| EQIX | Equinix Inc | 52.2563 | 105.95 B | 0.6652 | 1.29 | 1.28 M |
| CME | CME Group Inc | 32.7378 | 96.08 B | 0.1949 | 0.6 | 7.63 M |
| CSX | CSX Corp | 3.0098 | 92.88 B | 0.0781 | 2.66 | 133.47 M |
| MELI | MercadoLibre Inc | 24.7482 | 92.69 B | 0.969 | 4.07 | 531.49 K |
| CDNS | Cadence Design Systems, Inc. | 6.01 | 89.16 B | 0.06 | 1.01 | 7.78 M |
| REGN | Regeneron Pharmaceuticals | 18.0183 | 82.98 B | 0.5265 | 3.01 | 919.4 K |
| WBD | Discovery Inc Series A | 21.74 | 69.57 B | 0.71 | 3.38 | 4.54 M |
| MPWR | Monolithic Power Sys | 19.643 | 66.96 B | 1.1791 | 6.39 | 1.85 M |
| COHR | Coherent Inc | 10.6893 | 64.02 B | 0.0753 | 0.71 | 1.01 M |
| BKR | Baker Hughes A Ge Co. Cl A | 18.3557 | 62.94 B | 0.1592 | 0.87 | 7.75 M |
| GRMN | Garmin Ltd | 13.4652 | 60.16 B | 0.5525 | 4.28 | 3.64 M |
| AXON | Axon Enterprise Inc | 4.73 | 50.01 B | 0.18 | 3.96 | 746.5 K |
| EBAY | Ebay Inc | 6.4769 | 46.54 B | 0.0784 | 1.23 | 67.21 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.8915 | 45.95 B | 0.1265 | 0.71 | 601.4 K |
| TTWO | Take-Two Interactive Software | 9.50 | 45.23 B | 0.35 | 3.83 | 6.07 M |
| ODFL | Old Dominion Freight Line Inc | 4.7247 | 44.86 B | 0.0482 | 1.03 | 6.28 M |
| PAYX | Paychex Inc | 14.5012 | 44.6 B | 0.2334 | 1.64 | 6.63 M |
| MCHP | Microchip Technology | 7.1352 | 42.19 B | 0.0446 | 0.63 | 6.66 M |
| EXPE | Expedia Group Inc | 21.0098 | 39.4 B | 0.1716 | 0.82 | 3.46 M |
| ROP | Roper Industries | 40.0065 | 39.31 B | 0.38 | 0.96 | 888.38 K |
| STLD | Steel Dynamics Inc | 10.6406 | 37.34 B | 0.2575 | 2.48 | 11.57 M |
| MSTR | Strategy | 5.08 | 37.31 B | 0.11 | 2.21 | 1.73 M |
| BIDU | Baidu Inc ADR | 30.118 | 35.51 B | 0.803 | 2.74 | 16.44 M |
| ERIC | Ericsson ADR | 5.6542 | 33.69 B | 0.0882 | 1.58 | 7.72 M |
| ACGL | Arch Capital Grp Ltd | 6.2242 | 33.43 B | 0.0539 | 0.87 | 8.37 M |
| FISV | Fiserv Inc | 11.0101 | 29.6 B | 0.0694 | 0.63 | 4.83 M |
| ILMN | Illumina Inc | 37.1206 | 29.09 B | 0.3599 | 0.98 | 1.49 M |
| TSEM | Tower Semiconductor | 4.80 | 28.59 B | 0.30 | 6.67 | 30.02 K |
| TCOM | Trip.com Group Ltd ADR | 11.1458 | 28.35 B | 0.2811 | 2.59 | 2.76 M |
| CTSH | Cognizant Tech Sol | 11.7403 | 28.04 B | 0.1544 | 1.33 | 8.15 M |
| INSM | Insmed Inc | 11.50 | 27.59 B | 0.70 | 6.48 | 36.14 M |
| SATS | Echostar Corp | 10.3089 | 26.67 B | 0.2559 | 2.55 | 465.66 K |
| FCNCA | First Citizens Bancs | 123.4508 | 25.83 B | 2.1221 | 1.75 | 36.9 K |
| DLTR | Dollar Tree Inc | 14.22 | 24.89 B | 0.20 | 1.43 | 4.19 M |
| FSLR | First Solar Inc | 160.72 | 24.04 B | 1.24 | 0.78 | 3.53 M |
| FFIV | F5 Networks Inc | 35.71 | 23.56 B | 1.56 | 4.57 | 2.72 M |
| ULTA | Ulta Beauty Inc | 10.4036 | 22.16 B | 0.5538 | 5.62 | 1.41 M |
| MKSI | Mks Instruments Inc | 11.0607 | 20.71 B | 0.1558 | 1.43 | 411.5 K |
| SBAC | SBA Communications | 22.8711 | 19.75 B | 0.5504 | 2.47 | 1.54 M |
| VTRS | Viatris Inc | 10.8767 | 18.68 B | 0.1296 | 1.21 | 9.4 M |
| LNT | Alliant Energy Corp | 7.0891 | 18.2 B | 0.0776 | 1.11 | 1.19 M |
| NDSN | Nordson Corp | 16.609 | 17.27 B | 0.5887 | 3.67 | 2.31 M |
| HST | Host Marriott Financial Trust | 4.5812 | 17.03 B | 0.0566 | 1.25 | 8.26 M |
| STRL | Sterling Constructio | 15.30 | 16.92 B | 0.80 | 5.52 | 829.63 K |
| PTC | Ptc Inc | 11.95 | 16.7 B | 0.13 | 1.1 | 2.16 M |
| PNFP | Pinnacle Finl Ptnrs | 12.2543 | 16.19 B | 0.0613 | 0.5 | 766.57 K |
| LECO | Lincoln Elec Hld | 13.7436 | 15.51 B | 0.1492 | 1.1 | 1.78 M |
| NBIX | Neurocrine Bioscienc | 3.35 | 15.33 B | 0.17 | 5.35 | 507.69 K |
| COO | Cooper Companies | 6.8157 | 15.06 B | 0.0545 | 0.81 | 2.47 M |
| LOGI | Logitech Int S.A. | 9.8422 | 14.97 B | 0.5684 | 6.13 | 1.21 M |
| TTMI | TTM Technologies | 8.20 | 14.63 B | 0.32 | 4.06 | 766.05 K |
| REG | Regency Centers Corp | 18.0039 | 14.37 B | 0.4408 | 2.51 | 1.09 M |
| TXRH | Texas Roadhouse Inc | 8.8603 | 13.61 B | 0.1663 | 1.91 | 824.13 K |
| LULU | Lululemon Athletica | 6.705 | 13.58 B | 0.33 | 5.18 | 9.19 M |
| CSGP | Costar Group Inc | 3.913 | 13.39 B | 0.045 | 1.16 | 4.28 M |
| ERIE | Erie Indemnity Company | 21.5987 | 13.38 B | 0.245 | 1.15 | 715.7 K |
| BMRN | Biomarin Pharmaceuticals | 15.94 | 13.27 B | 0.46 | 2.97 | 2.14 M |
| SEIC | Sei Investments Company | 14.2118 | 12.77 B | 0.1041 | 0.74 | 2.85 M |
| COKE | Coca Cola Bot Cons | 4.9151 | 12.66 B | 0.2636 | 5.67 | 1.03 M |
| EXEL | Exelixis Inc | 5.05 | 12.54 B | 0.06 | 1.2 | 1.29 M |
| SMTC | Semtech Corp | 16.01 | 12.44 B | 0.10 | 0.63 | 912.84 K |
| HALO | Halozyme Therapeutic | 7.14 | 11.94 B | 0.16 | 2.29 | 1.2 M |
| MANH | Manhattan Assoc | 4.705 | 11.71 B | 0.0975 | 2.12 | 934.45 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.0269 | 11.61 B | 0.1906 | 3.27 | 721.5 K |
| LFUS | Littelfuse Inc | 17.582 | 11.43 B | 1.2005 | 7.33 | 625.43 K |
| UMBF | Ump Financial Corp | 28.7106 | 11.42 B | 0.2686 | 0.94 | 418 K |
| BPOP | Popular Inc | 17.9073 | 11.31 B | 0.1499 | 0.84 | 417.78 K |
| JKHY | Jack Henry & Assoc | 16.7394 | 11.07 B | 0.4427 | 2.72 | 2.67 M |
| WTFC | Wintrust Financial Corp | 13.8456 | 10.96 B | 0.107 | 0.78 | 364.61 K |
| SSB | South State Cp | 16.532 | 10.76 B | 0.4725 | 2.94 | 349.3 K |
| VIAV | Viavi Solutions | 3.2407 | 10.61 B | 0.1194 | 3.83 | 3.96 M |
| ENSG | The Ensign Group IN | 3.3624 | 10.6 B | 0.0935 | 2.86 | 2.6 M |
| VICR | Vicor Cp | 6.9651 | 10.45 B | 0.2902 | 4.35 | 629.07 K |
| RMBS | Rambus Inc | 15.79 | 10.37 B | 0.62 | 4.09 | 3.57 M |
| CGNX | Cognex Cp | 3.0554 | 10.36 B | 0.0257 | 0.85 | 5.65 M |
| FDS | FactSet Research Systems Inc | 41.2567 | 10.21 B | 0.2901 | 0.71 | 628.41 K |
| PODD | Insulet Corp | 6.99 | 10.16 B | 0.35 | 5.27 | 1.66 M |
| SAIA | Saia Inc | 12.6533 | 10.14 B | 0.1533 | 1.23 | 603.64 K |
| HSIC | Henry Schein Inc | 18.6218 | 10.04 B | 0.2626 | 1.43 | 2.95 M |
| CYTK | Cytokinetics | 18.48 | 9.97 B | 1.86 | 11.19 | 195.99 K |
| AVAV | Aerovironment Inc | 30.05 | 9.59 B | 1.55 | 5.44 | 601.51 K |
| RGEN | Repligen Cp | 5.15 | 9.45 B | 0.25 | 5.1 | 400 K |
| TTEK | Tetra Tech Inc | 5.4075 | 9.33 B | 0.1346 | 2.55 | 7.05 M |
| IONS | Ionis Pharmaceuticals | 16.59 | 9.28 B | 0.51 | 3.17 | 1.63 M |
| COLB | Columbia Banking Sys | 5.0121 | 9.18 B | 0.4146 | 9.02 | 306.2 K |
| FCFS | First Cash Fin Svcs | 15.1442 | 9.14 B | 0.2529 | 1.7 | 905.16 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 22.7634 | 965.21 B | 0.2048 | 0.91 | 46.72 M |
| V | Visa Inc | 14.1516 | 682.31 B | 0.4147 | 3.02 | 19.75 M |
| JNJ | Johnson & Johnson | 34.6261 | 631.59 B | 0.2019 | 0.59 | 32.3 M |
| MA | Mastercard Inc | 15.4824 | 496.73 B | 0.4244 | 2.82 | 20.77 M |
| BAC | Bank of America Corporation | 9.8197 | 448.17 B | 0.3081 | 3.24 | 341.83 M |
| KO | Coca-Cola Company | 14.3907 | 376.13 B | 0.0837 | 0.59 | 26.2 M |
| HSBC | HSBC Holdings Plc ADR | 18.3686 | 356.84 B | 0.1297 | 0.71 | 1.7 M |
| MS | Morgan Stanley | 19.9588 | 343.29 B | 0.523 | 2.69 | 30.09 M |
| MRK | Merck & Company | 14.5991 | 334.13 B | 0.2325 | 1.62 | 23.77 M |
| GS | Goldman Sachs Group | 109.7064 | 303.58 B | 1.727 | 1.6 | 9.84 M |
| RY | Royal Bank of Canada | 21.3883 | 298.78 B | 0.5039 | 2.41 | 1.95 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6309 | 260.5 B | 0.061 | 1.71 | 2.7 M |
| SAN | Banco Santander ADR | 4.3346 | 210.86 B | 0.0329 | 0.76 | 2.29 M |
| APH | Amphenol Corp | 3.4903 | 204.37 B | 0.0241 | 0.7 | 6.6 M |
| TD | Toronto Dominion Bank | 12.8562 | 203.38 B | 0.4317 | 3.47 | 3.52 M |
| BLK | Blackrock Inc | 116.134 | 192.18 B | 1.6844 | 1.47 | 886.16 K |
| ETN | Eaton Corp | 14.3804 | 176.07 B | 0.3024 | 2.15 | 7.44 M |
| DHR | Danaher Corp | 12.5595 | 143.33 B | 0.2081 | 1.68 | 7.91 M |
| PLD | Prologis Inc | 10.6792 | 137.27 B | 0.3248 | 3.14 | 2.15 M |
| GLW | Corning Inc | 11.0194 | 136.56 B | 0.1616 | 1.49 | 17.24 M |
| PH | Parker-Hannifin Corp | 32.1604 | 133.51 B | 0.4365 | 1.38 | 5.27 M |
| BMO | Bank of Montreal | 20.3514 | 128.99 B | 0.5363 | 2.71 | 632.5 K |
| CVS | CVS Corp | 20.956 | 121.49 B | 0.1069 | 0.51 | 16.27 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 9.7994 | 118.88 B | 0.1175 | 1.21 | 13.42 M |
| HDB | Hdfc Bank Ltd ADR | 4.0946 | 118.62 B | 0.2292 | 5.93 | 11.84 M |
| LOW | Lowe's Companies | 14.1596 | 113.9 B | 0.2578 | 1.85 | 20.43 M |
| MDT | Medtronic Inc | 23.0466 | 113.59 B | 0.1648 | 0.72 | 8.49 M |
| CM | Canadian Imperial Bank of Commerce | 9.8477 | 111.73 B | 0.1723 | 1.78 | 842.4 K |
| BNS | Bank of Nova Scotia | 16.7466 | 110.51 B | 0.5778 | 3.57 | 828.5 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 16.1111 | 110.43 B | 0.2414 | 1.52 | 6.42 M |
| ACN | Accenture Plc | 24.2529 | 109.23 B | 1.4961 | 6.57 | 9.95 M |
| KKR | KKR & Co. LP | 3.4401 | 106.49 B | 0.1247 | 3.76 | 125 |
| IBN | Icici Bank Ltd ADR | 4.6379 | 105.73 B | 0.1982 | 4.46 | 21.35 M |
| USB | U.S. Bancorp | 10.9437 | 101.54 B | 0.1701 | 1.58 | 15.93 M |
| GSK | Glaxosmithkline Plc ADR | 15.4361 | 101.04 B | 0.1207 | 0.79 | 1.9 M |
| EQNR | Equinor ASA ADR | 8.7545 | 96.3 B | 0.166 | 1.93 | 1.15 M |
| MMM | 3M Company | 30.1193 | 94.2 B | 0.1829 | 0.61 | 3.57 M |
| UPS | United Parcel Service | 28.2432 | 89.79 B | 0.2776 | 0.99 | 5.54 M |
| SHW | Sherwin-Williams Company | 14.9256 | 87.77 B | 0.1738 | 1.18 | 5.41 M |
| ICE | Intercontinental Exchange | 19.801 | 87.15 B | 0.384 | 1.98 | 7.96 M |
| SPG | Simon Property Group | 23.8399 | 87 B | 0.1791 | 0.76 | 8.22 M |
| CMI | Cummins Inc | 23.6399 | 86.95 B | 0.4336 | 1.87 | 4.3 M |
| ELV | Elevance Health Inc | 40.7775 | 86.36 B | 0.4845 | 1.2 | 4.89 M |
| MCO | Moody's Corp | 21.3103 | 84.59 B | 0.2867 | 1.36 | 4.75 M |
| ITW | Illinois Tool Works Inc | 25.0649 | 82.87 B | 0.6425 | 2.63 | 6.86 M |
| EPD | Enterprise Products Partners LP | 4.2532 | 82.26 B | 0.0303 | 0.72 | 1.25 M |
| NGG | National Grid Transco Plc ADR | 15.9664 | 81.64 B | 0.256 | 1.63 | 70.72 K |
| USB-PH | U.S. Bancorp | 8.5252 | 77.27 B | 0.0982 | 1.17 | 30.62 K |
| CNI | Canadian National Railway | 16.0632 | 77.25 B | 0.1437 | 0.9 | 2.97 M |
| MSI | Motorola Solutions | 20.8652 | 76.96 B | 0.4728 | 2.32 | 8.72 M |
| NWG | Natwest Group Plc ADR | 7.6956 | 76.89 B | 0.3552 | 4.84 | 292.63 K |
| NSC | Norfolk Southern Corp | 26.6496 | 75.88 B | 0.1428 | 0.54 | 4.51 M |
| BSX | Boston Scientific Corp | 10.35 | 74.91 B | 0.35 | 3.5 | 38.79 M |
| DB | Deutsche Bank Ag | 36.3986 | 72.12 B | 0.2653 | 0.73 | 1.2 M |
| URI | United Rentals | 6.4018 | 69.75 B | 0.3002 | 4.92 | 6.87 M |
| MS-PA | Morgan Stanley | 7.4816 | 68.31 B | 0.0581 | 0.78 | 52.68 K |
| TRP | Tc Energy Corp | 11.5999 | 68 B | 0.0776 | 0.67 | 345.4 K |
| TFC | Truist Financial Corp | 12.5187 | 66.02 B | 0.1988 | 1.61 | 5.25 M |
| CIEN | Ciena Corp | 10.25 | 62.68 B | 0.10 | 0.99 | 3.54 M |
| TEL | TE Connectivity Ltd | 13.3994 | 62.17 B | 0.2556 | 1.94 | 15.74 M |
| NUE | Nucor Corp | 28.8258 | 61.87 B | 0.2809 | 0.98 | 4.62 M |
| SRE | Sempra | 14.7342 | 56.55 B | 0.0918 | 0.63 | 3.5 M |
| STT | State Street Corp | 32.8714 | 52.15 B | 0.5782 | 1.79 | 6.08 M |
| HEI | Heico Corp | 7.2006 | 51.81 B | 0.0912 | 1.28 | 1.11 M |
| ROK | Rockwell Automation Inc | 22.6348 | 49.57 B | 0.3828 | 1.72 | 2.81 M |
| TRI | Thomson Reuters Corp | 18.2999 | 47.25 B | 0.1294 | 0.71 | 579.15 K |
| VTR | Ventas Inc | 16.0871 | 46.31 B | 0.2035 | 1.28 | 2.23 M |
| WDS | Woodside Energy Group Ltd | 17.9068 | 44.92 B | 0.5941 | 3.43 | 5.26 K |
| SLF | Sun Life Financial Inc | 13.3444 | 44.79 B | 0.2343 | 1.79 | 443.3 K |
| HUM | Humana Inc | 27.6856 | 44.09 B | 0.1397 | 0.51 | 2.36 M |
| CBRE | CBRE Group Inc | 9.37 | 43.77 B | 0.24 | 2.63 | 7.82 M |
| LYV | Live Nation Entertainment | 4.98 | 43.34 B | 0.28 | 5.96 | 2.42 M |
| CCJ | Cameco Corp | 21.2857 | 42.57 B | 0.2877 | 1.37 | 2.43 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 39.4796 | 42.56 B | 0.4305 | 1.1 | 4.75 M |
| A | Agilent Technologies | 12.8987 | 42.16 B | 0.2659 | 2.1 | 4.79 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 22.1851 | 39.69 B | 0.244 | 1.11 | 347 K |
| TKO | Tko Group Holdings Inc Cl A | 7.8187 | 38.16 B | 0.1821 | 2.38 | 392.6 K |
| HEI-A | HEICO Corporation | 5.5737 | 38.08 B | 0.088 | 1.6 | 42.6 K |
| PEG | Public Service Enterprise Group Inc | 17.172 | 37.85 B | 0.1066 | 0.62 | 8.84 M |
| EC | Ecopetrol S.A. ADR | 6.4475 | 35.38 B | 0.1344 | 2.13 | 30.1 K |
| RJF | Raymond James Financial | 8.7036 | 34.77 B | 0.0569 | 0.66 | 1.52 M |
| BBD | Banco Bradesco S.A. ADR | 3.3801 | 34.31 B | 0.0363 | 1.09 | 19.49 M |
| CCI | Crown Castle International Corp | 14.9993 | 33.09 B | 0.3605 | 2.46 | 3.19 M |
| EXR | Extra Space Storage Inc | 4.7285 | 32.97 B | 0.1966 | 4.34 | 1.23 M |
| RMD | Resmed Inc | 17.0462 | 32.89 B | 0.3026 | 1.81 | 1.57 M |
| CNC | Centene Corp | 5.1225 | 32.62 B | 0.1925 | 3.9 | 4.18 M |
| TECK | Teck Resources Ltd | 12.4041 | 31.28 B | 0.4269 | 3.56 | 8.76 M |
| BAP | Credicorp Ltd | 37.7161 | 29.8 B | 0.4812 | 1.29 | 196.16 K |
| LVS | Las Vegas Sands | 5.2263 | 29.65 B | 0.057 | 1.1 | 27.9 M |
| HAL | Halliburton Company | 15.8346 | 27.36 B | 0.197 | 1.26 | 21.73 M |
| AWK | American Water Works | 12.8507 | 27.12 B | 0.1887 | 1.49 | 2.18 M |
| PHG | Koninklijke Philips Electronics ADR | 11.3836 | 26.76 B | 0.1926 | 1.72 | 600.6 K |
| AVB | Avalonbay Communities | 31.7425 | 26.26 B | 0.1851 | 0.59 | 1.47 M |
| TPR | Tapestry Inc | 17.43 | 25.94 B | 0.4466 | 2.63 | 4.41 M |
| CW | Curtiss-Wright Corp | 27.0743 | 25.44 B | 0.286 | 1.07 | 1.45 M |
| KEY | Keycorp | 3.08 | 24.65 B | 0.0474 | 1.56 | 30.34 M |
| WST | West Pharmaceutical Services | 15.2651 | 24.36 B | 0.176 | 1.17 | 724 K |
| CHD | Church & Dwight Company | 10.8793 | 24.03 B | 0.0907 | 0.84 | 3.25 M |
| FICO | Fair Isaac and Company | 15.4658 | 23.99 B | 0.2955 | 1.95 | 646.22 K |
| MKCV | McCormick & Company, Incorporated | 12.0643 | 23.03 B | 0.1442 | 1.21 | 200 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELO | Eloro Resources Ltd | 3.20 | 0.80 | 33.33 | 1.75 K | |
| BCT | Briacell Therapeutics Corp | 94.1515 | 16.8991 | 21.88 | 1 | |
| ATX | ATEX Resources Inc. | 18.00 | 3.00 | 20 | 157 | |
| TLG | Troilus Gold Corp | 48.00 | 8.00 | 20 | 63 | |
| PIF | Polaris Infrastructure Inc | 691.1235 | 47.9947 | 7.46 | 71 | |
| VLN | Velan Inc Sv | 8.4774 | 0.5298 | 6.67 | 4.4 K | |
| STC | Sangoma Technologies Corp | 4.90 | 0.28 | 6.06 | 3.86 K | |
| TVA-B | TVA Group Inc | 8.7234 | 0.4846 | 5.88 | 950 | |
| CAE | Cae Inc | 5.917 | 0.3097 | 5.52 | 1.36 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 7.3441 | 0.3666 | 5.25 | 3.1 K | |
| MRD | Melcor Dev | 3.2699 | 0.1582 | 5.08 | 15.7 K | |
| OCG | Outcrop Silver & Gold Corp | 4.20 | 0.20 | 5 | 2 K | |
| FLNT | Flint Corp | 8.40 | 0.40 | 5 | 80 | |
| TGO | Terago Inc | 4.94 | 0.20 | 4.22 | 100 | |
| PTM | Platinum Group Metals Ltd | 125.00 | 5.00 | 4.17 | 569 | |
| QBR-B | Quebecor Inc | 3.6639 | 0.1465 | 4.17 | 297.6 K | |
| DII-B | Dorel Industries Inc | 7.1677 | 0.2788 | 4.05 | 49.6 K | |
| SII | Sprott Inc | 17.5045 | 0.6668 | 3.96 | 10.32 K | |
| TFII | Tfi International Inc | 4.0892 | 0.1475 | 3.74 | 131.18 K | |
| TECK-B | Teck Resources Limited | 14.3317 | 0.4945 | 3.57 | 8.51 M | |
| TD | Toronto-Dominion Bank | 15.5456 | 0.4928 | 3.27 | 6.84 M | |
| TECK-A | Teck Resources Limited | 15.2574 | 0.4751 | 3.21 | 3.23 K | |
| GTE | Gran Tierra Energy Inc | 38.70 | 1.20 | 3.2 | 76.89 K | |
| MTY | Mty Food Group Inc | 6.6437 | 0.2001 | 3.11 | 17.32 K | |
| OTEX | Open Text Corp | 8.0577 | 0.2417 | 3.09 | 513.2 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.6699 | 0.1081 | 3.03 | 6.7 K | |
| IGM | Igm Financial Inc | 16.5995 | 0.4663 | 2.89 | 238.5 K | |
| BNS | Bank of Nova Scotia | 19.2637 | 0.5331 | 2.85 | 3.98 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.7321 | 0.1583 | 2.84 | 39.7 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.1212 | 0.1408 | 2.83 | 274.27 K | |
| REI-UN | RioCan Real Estate Investment Trust | 5.713 | 0.1565 | 2.82 | 524.98 K | |
| BMO | Bank of Montreal | 22.7318 | 0.6204 | 2.81 | 2.3 M | |
| PGIC | Premium Global Income Split Corp | 45.7883 | 1.2157 | 2.73 | 735 | |
| QBR-A | Quebecor Inc | 3.6691 | 0.0923 | 2.58 | 4.5 K | |
| FM | First Quantum Minerals Ltd | 10.3336 | 0.2502 | 2.48 | 5.58 M | |
| AIF | Altus Group Ltd | 4.0613 | 0.0971 | 2.45 | 12.88 K | |
| JAG | Jaguar Mining Inc | 7708.3911 | 181.374 | 2.41 | 455.18 K | |
| TAL | Petrotal Corp | 93.1928 | 2.1507 | 2.36 | 4.65 K | |
| NWC | The North West Company Inc | 7.0116 | 0.1618 | 2.36 | 361.61 K | |
| AGF-B | AGF Management Limited | 4.6095 | 0.1048 | 2.33 | 385.78 K | |
| ATRL | Atkinsrealis Group Inc | 36.0872 | 0.7963 | 2.26 | 279.7 K | |
| RY | Royal Bank of Canada | 24.7203 | 0.5408 | 2.24 | 5.99 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.3779 | 0.0947 | 2.21 | 153.78 K | |
| SAP | Saputo Inc | 8.7009 | 0.1875 | 2.2 | 1.05 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.7563 | 0.3819 | 2.2 | 107.25 K | |
| D-UN | Dream Office Real Estate Investment Trust | 13.1005 | 0.2802 | 2.19 | 36.25 K | |
| EDV | Endeavour Mining Corp | 11.7339 | 0.2461 | 2.14 | 21.35 K | |
| BBD-B | Bombardier Inc Series B | 74.4264 | 1.5323 | 2.1 | 142.99 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5297 | 0.1341 | 2.1 | 70.64 K | |
| MRE | Martinrea International Inc | 5.1861 | 0.1062 | 2.09 | 100.81 K | |
| WTE | Westshore Terminals Investment Corp | 4.6509 | 0.0951 | 2.09 | 567.28 K | |
| CFW | Calfrac Well Services Ltd | 306.25 | 6.25 | 2.08 | 1.68 K | |
| GIL | Gildan Activewear Inc | 7.3312 | 0.1496 | 2.08 | 506.6 K | |
| BCE-PF | BCE Inc Pref AF | 7.2956 | 0.144 | 2.01 | 5.01 K | |
| MFI | Maple Leaf Foods | 5.0661 | 0.0996 | 2.01 | 83.89 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.1127 | 0.1346 | 1.93 | 2.17 K | |
| TPX-B | Molson Coors Canada Inc | 32.6323 | 0.6138 | 1.92 | 2.79 K | |
| TCW | Trican Well | 6.1428 | 0.1144 | 1.9 | 133.75 K | |
| TIH | Toromont Ind | 10.3888 | 0.1925 | 1.89 | 47.42 K | |
| BB | Blackberry Ltd | 81.61 | 1.49 | 1.86 | 1.14 M | |
| EIF | Exchange Income Corp | 3.315 | 0.0585 | 1.8 | 6.4 K | |
| FTT | Finning Intl | 10.7905 | 0.1899 | 1.79 | 233.81 K | |
| EMA | Emera Incorporated | 9.8265 | 0.1708 | 1.77 | 161.92 K | |
| BBD-PB | Bombardier Inc Pref B | 3.2464 | 0.0559 | 1.75 | 1.52 K | |
| FFH | Fairfax Financial Holdings Ltd | 205.8885 | 3.5326 | 1.75 | 28.27 K | |
| SLF | Sun Life Financial Inc | 15.3432 | 0.2488 | 1.65 | 1.26 M | |
| CM | Canadian Imperial Bank of Commerce | 12.6618 | 0.2052 | 1.65 | 4.49 M | |
| BIR | Birchcliff Energy Ltd | 3.9846 | 0.0642 | 1.64 | 624.2 K | |
| WPK | Winpak Ltd | 4.6174 | 0.0739 | 1.63 | 3.24 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.298 | 0.1314 | 1.61 | 5.49 K | |
| DCM | Data Communications Mgmt Corp | 152.7488 | 2.392 | 1.59 | 265 | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 6.4927 | 0.0955 | 1.49 | 4.1 K | |
| PD | Precision Drilling Corp | 111.80 | 1.60 | 1.45 | 792.97 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.9116 | 0.054 | 1.4 | 2.6 K | |
| BDT | Bird Construction Inc | 3.4068 | 0.0461 | 1.37 | 150 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 7.1892 | 0.0961 | 1.35 | 6.36 K | |
| BLX | Boralex Inc | 4.6415 | 0.0603 | 1.32 | 7.77 K | |
| CCO | Cameco Corp | 24.5771 | 0.3186 | 1.31 | 1.11 M | |
| ACO-X | ATCO Ltd | 11.8828 | 0.1481 | 1.26 | 73.28 K | |
| ESI | Ensign Energy Services Inc | 4.4607 | 0.0551 | 1.25 | 430.56 K | |
| S | Sherritt Intl Rv | 4.6002 | 0.0568 | 1.25 | 1.26 M | |
| GWO | Great-West Lifeco Inc | 10.0876 | 0.12 | 1.2 | 266.51 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.0332 | 0.091 | 1.15 | 11.13 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.2207 | 0.0476 | 1.14 | 18.3 K | |
| GSY | Goeasy Ltd | 5.1715 | 0.0575 | 1.12 | 6.8 K | |
| GAU | Galiano Gold Inc | 3.65 | 0.04 | 1.11 | 27.3 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.6696 | 0.0503 | 1.09 | 67.1 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.1533 | 0.0334 | 1.07 | 1.18 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6599 | 0.1009 | 1.06 | 340.55 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.6501 | 0.0785 | 1.04 | 931 | |
| POW | Power Corp of Canada Sv | 11.4576 | 0.1171 | 1.03 | 879.95 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.0818 | 0.081 | 1.01 | 680 | |
| VNP | 5N Plus Inc | 6.06 | 0.06 | 1 | 73.9 K | |
| CJR-B | Corus Entertainment Inc | 6.3393 | 0.0623 | 0.99 | 104.8 K | |
| PIC-PA | Premium Income Corp Pref A | 5.1522 | 0.0497 | 0.97 | 55.99 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8962 | 0.037 | 0.96 | 22.34 K | |
| CIU-PA | CU Inc Pref A | 7.3847 | 0.0682 | 0.93 | 3.05 K | |
| CNR | Canadian National Railway Co. | 18.5749 | 0.1696 | 0.92 | 1.83 M | |
| BNE | Bonterra Energy Corp | 11.3827 | 0.1035 | 0.92 | 3.33 K | |
| NA | National Bank of Canada | 13.8407 | 0.1258 | 0.92 | 1.78 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 42.75 | 101.93 B | 2.25 | 5.56 | 12.55 K |
| MBGAF | Mercedes-Benz Group AG | 24.3506 | 50.19 B | 0.4157 | 1.74 | 479.3 K |
| BRDCY | Bridgestone Corporation | 4.7099 | 32 B | 0.1036 | 2.25 | 6.32 K |
| NTPIF | Nam Tai Property Inc. | 4.48 | 265.68 M | 0.03 | 0.67 | 93.31 K |
| SAFS | Safer Shot Inc | 7.00 | 116.09 M | 2.00 | 40 | 485 |
| HSTC | HST Global Inc | 17.85 | 91.93 M | 0.60 | 3.48 | 29.43 K |
| CUBT | Curative Biotechnology Inc | 75.00 | 8.76 M | 11.25 | 17.65 | 29 |
| VALV | Shengkai Innovations Inc | 5.78 | 1.72 M | 0.08 | 1.4 | 20.95 K |
| NEOM | NeoMedia Technologies Inc | 20.25 | 508.84 K | 0.90 | 4.65 | 3.13 K |
| GRLF | Green Leaf Innovations Inc | 4.25 | 93.34 K | 0.25 | 6.25 | 1.66 M |
| WNBD | Winning Brands Corporation | 8.75 | 27.12 K | 0.85 | 10.76 | 47.2 K |
| XDSL | mPhase Technologies Inc | 135.00 | 16.8 K | 8.50 | 6.72 | 1.1 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.56 | 14.07 K | 0.03 | 0.66 | 790.06 K |
| XLWH | Xinliwang International Holdings Company Ltd | 60.00 | 10.92 K | 10.00 | 20 | 376 |
| CDVIQ | Cal Dive International Inc | 8.66 | 9.86 K | 0.37 | 4.46 | 1.69 M |
| CGNH | CardioGenics Holdings Inc | 3.80 | 9.61 K | 0.30 | 8.57 | 26.89 K |
| CBRI | CMTSU Liquidation Inc | 3.30 | 8.16 K | 0.25 | 8.2 | 1.34 M |
| CGIP | Celadon Group Inc | 8.5238 | 5.66 K | 0.145 | 1.73 | 888.69 K |
| CBKCQ | Christopher & Banks Corporation | 6.0707 | 3.86 K | 0.2648 | 4.56 | 1.03 M |
| HDYNQ | Hyperdynamics Corporation | 3.52 | 3.56 K | 0.16 | 4.76 | 3.14 K |
| ZVOI | Zovio Inc | 16.85 | 3.42 K | 0.79 | 4.92 | 1.49 M |
| SIMPQ | Simply Inc | 405.125 | 1.55 K | 2.625 | 0.65 | 4.53 K |
| TXIC | Tongxin International Ltd | 6.10 | 1.45 K | 0.0501 | 0.83 | 66.47 K |
| SPOI | SPO Networks Inc | 9.00 | 1.24 K | 4.00 | 80 | 377 |
| DOMR | Dominion Resources Black Warrior Trust | 9.3075 | 785 | 0.3143 | 3.49 | 24.26 K |
| SPDC | Speed Commerce Inc | 23.36 | 603 | 2.672 | 12.92 | 25.84 K |
| CALIQ | China Auto Logistics Inc. | 24.90 | 484 | 0.48 | 1.97 | 5.84 K |
| PARD | Poniard Pharmaceuticals Inc | 218.40 | 149 | 18.40 | 9.2 | 73.09 K |
| FRTD | Fortitude Group Inc | 124.0909 | 12.7273 | 11.43 | 77.4 K | |
| SBBG | The Seibels Bruce Group Inc | 4824.7671 | 438.6147 | 10 | 1 | |
| IGNT | Ingen Technologies Inc | 9.30 | 0.70 | 8.14 | 38.24 K | |
| DKAM | Drinks Americas Holdings Ltd | 525.00 | 18.7496 | 3.7 | 19 | |
| ESINQ | ITT Educational Services Inc | 99.40 | 2.98 | 3.09 | 896.36 K | |
| NKRSF | Niko Resources Ltd | 68.8445 | 0.9266 | 1.36 | 10.1 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 13.50 | 4.50 | 50 | 234.34 K | |
| MOON | Blue Moon Metals Inc | 6.00 | 2.00 | 50 | 20 | |
| REVX | Rev Exploration Corp. | 10.00 | 3.00 | 42.86 | 570 | |
| NTH | Nord Precious Metals Mining Inc. | 10.5079 | 2.627 | 33.33 | 1.21 K | |
| NCP | Nickel Creek Platinum Corp. | 40.00 | 10.00 | 33.33 | 10 | |
| COV | Covalon Technologies Ltd | 4.1067 | 0.84 | 25.71 | 2.4 K | |
| BRON | Bronco Resources Corp. | 10.00 | 2.00 | 25 | 187 | |
| INTR | Intrepid Metals Corp. | 80.00 | 16.00 | 25 | 52 | |
| SMRV | Smooth Rock Ventures Corp. | 12.00 | 2.40 | 25 | 63 | |
| MAX | Max Resource Corp | 20.40 | 3.60 | 21.43 | 104 | |
| XIM | Ximen Mining Corp | 11.25 | 1.875 | 20 | 85 K | |
| STRM | Storm Exploration Inc. | 28.7999 | 4.7999 | 20 | 312 | |
| IMR | iMetal Resources Inc | 325.00 | 50.00 | 18.18 | 28 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 26.2499 | 3.75 | 16.67 | 70 | |
| TGX | True North Gems Inc | 450.00 | 60.00 | 15.38 | 16 | |
| AEMC | Alaska Energy Metals Corporation | 23.00 | 3.00 | 15 | 20 | |
| SC-H | Serrano Resources Ltd | 16.00 | 2.00 | 14.29 | 1.4 K | |
| KRY | Koryx Copper Inc. | 165.00 | 15.00 | 10 | 31 | |
| CTH | CoTec Holdings Corp. | 330.00 | 30.00 | 10 | 4 | |
| ABM | Athabasca Minerals Inc | 39.00 | 3.00 | 8.33 | 60 K | |
| SIEN | Sienna Resources Inc. | 8.00 | 0.50 | 6.67 | 665.6 K | |
| FMM | Full Metal Minerals Ltd | 4.8799 | 0.2987 | 6.52 | 6.49 K | |
| JSPX | JasperX Technologies Inc. | 170.00 | 10.00 | 6.25 | 11 | |
| PX | Pelangio Exploration Inc | 3.50 | 0.20 | 6.06 | 20.1 K | |
| IDL | Imaging Dynamics Company Ltd | 41.6667 | 2.0834 | 5.26 | 93 | |
| ENA | Enablence Technologies Inc | 1440.00 | 72.00 | 5.26 | 9 | |
| MRZL | Mont Royal Resources Limited. | 10.4895 | 0.4662 | 4.65 | 4.16 K | |
| LQWD | LQwD FinTech Corp | 17.50 | 0.70 | 4.17 | 71 | |
| CPAU | CopAur Minerals Inc | 26.00 | 1.00 | 4 | 420 | |
| VLC | Velocity Minerals Ltd | 5.60 | 0.20 | 3.7 | 100 | |
| TIG | Triumph Gold Corp | 59.00 | 2.00 | 3.51 | 530 | |
| WINS | Winshear Gold Corp | 27.7503 | 0.74 | 2.74 | 657 | |
| SLG | PetroTal Corp | 17.2693 | 0.3985 | 2.36 | 465.03 K | |
| SILV | Silver Valley Metals Corp. | 13.095 | 0.27 | 2.11 | 19.5 K | |
| RET-A | Reitmans (Canada) Limited | 8.7207 | 0.0549 | 0.63 | 483.06 K |