Gainer Volumes for 9 July 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 9 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 25.8839 | 67.11 B | 0.6437 | 2.55 | 389 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.5333 | 4.68 B | 0.0374 | 0.68 | 76.1 K |
| NOG | Northern Oil and Gas | 42.9024 | 2.66 B | 0.6475 | 1.53 | 13.31 K |
| NAK | Northern Dynasty Minerals | 6.16 | 919.24 M | 0.24 | 4.05 | 450.57 K |
| OBE | Obsidian Energy Ltd | 50.5139 | 697.15 M | 2.1195 | 4.38 | 372.51 K |
| GTE | Gran Tierra Energy Inc | 29.80 | 336.11 M | 0.60 | 2.05 | 115.48 K |
| PLX | Protalix Biotherapeutics | 48.50 | 190.15 M | 1.00 | 2.11 | 16.84 K |
| ESP | Espey Mfg. & Electronics | 6.8087 | 189.54 M | 0.0401 | 0.59 | 800 |
| SIF | Sifco Industries | 8.8992 | 121.62 M | 0.0662 | 0.75 | 1.9 K |
| GLU | Gabelli Global Utility | 5.3328 | 115.67 M | 0.0849 | 1.62 | 3.1 K |
| OPHC | Optimumbank Hlds | 788.80 | 113.29 M | 92.80 | 13.33 | 23 |
| BDL | Flanigan's Enterprises | 4.2507 | 89.23 M | 0.078 | 1.87 | 600 |
| IBIO | Ibio Inc | 2000.00 | 69.55 M | 100.00 | 5.26 | 1 |
| DIT | Amcon Distributing Company | 30.9147 | 60.34 M | 0.3496 | 1.14 | 1.6 K |
| OPTT | Ocean Power Tech Inc | 1058.00 | 55.38 M | 24.00 | 2.32 | 22.35 K |
| NNVC | Nanoviricides Inc | 45.50 | 34.68 M | 3.50 | 8.33 | 947 |
| IGC | India Globalization Capital Inc | 10.20 | 28.93 M | 0.20 | 2 | 3.71 K |
| CVR | Chicago Rivet & Machine Company | 8.8324 | 9.98 M | 1.7543 | 24.78 | 61.3 K |
| ITP | IT Tech Packaging Inc | 22.9434 | 2.88 M | 0.2138 | 0.94 | 1.6 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 12.00 | 801.99 K | 0.25 | 2.13 | 10.99 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 12.935 | 1.33 B | 0.083 | 0.65 | 18.59 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.1858 | 4.24 T | 0.1961 | 1.96 | 130.89 M |
| GOOG | Alphabet Inc Class C | 10.1382 | 4.21 T | 0.1951 | 1.96 | 131.52 M |
| AMZN | Amazon.com Inc | 3.905 | 2.86 T | 0.037 | 0.96 | 127.19 M |
| MU | Micron Technology | 4.9154 | 1.09 T | 0.312 | 6.78 | 25.41 M |
| AMD | Advanced Micro Devices | 3.48 | 788.5 B | 0.12 | 3.57 | 20 M |
| ASML | ASML Holding N.V. ADR | 20.2463 | 694.85 B | 0.4297 | 2.17 | 1.27 M |
| INTC | Intel Corp | 10.2211 | 527.4 B | 0.051 | 0.5 | 65.66 M |
| AMAT | Applied Materials | 8.3553 | 424.4 B | 0.1755 | 2.15 | 20.37 M |
| KLAC | K L A-Tencor Corp | 14.7479 | 273.55 B | 0.6882 | 4.89 | 8.1 M |
| AZN | Astrazeneca Plc ADR | 21.2538 | 243.86 B | 0.2089 | 0.99 | 928.7 K |
| LIN | Linde Plc | 50.5808 | 220.44 B | 0.6919 | 1.39 | 1.74 M |
| WDC | Western Digital Cp | 15.4344 | 212.15 B | 0.3185 | 2.11 | 4.33 M |
| MRVL | Marvell Technology Inc | 9.9149 | 199.42 B | 0.3066 | 3.19 | 11.75 M |
| TMUS | T-Mobile US | 20.2504 | 196.71 B | 0.1912 | 0.95 | 4.69 M |
| ADI | Analog Devices | 16.3327 | 181.07 B | 0.3875 | 2.43 | 4.2 M |
| BKNG | Booking Holdings Inc | 4.178 | 160.3 B | 0.1041 | 2.56 | 19.64 M |
| IBKR | Interactive Brokers | 3.812 | 155.76 B | 0.0771 | 2.06 | 4.66 M |
| SBUX | Starbucks Corporation | 5.4545 | 123.75 B | 0.24 | 4.6 | 39.54 M |
| ADBE | Adobe Systems Inc | 27.42 | 105.5 B | 0.95 | 3.59 | 8.08 M |
| INTU | Intuit Inc | 24.0772 | 98.01 B | 0.1942 | 0.81 | 2.75 M |
| CME | CME Group Inc | 27.5711 | 96.08 B | 0.3558 | 1.31 | 9.58 M |
| MELI | MercadoLibre Inc | 22.9846 | 92.69 B | 0.4845 | 2.15 | 268.17 K |
| MAR | Marriot International | 15.8215 | 91.93 B | 0.345 | 2.23 | 6.69 M |
| CDNS | Cadence Design Systems, Inc. | 5.37 | 89.16 B | 0.09 | 1.7 | 2.33 M |
| SNPS | Synopsys Inc | 18.52 | 78.84 B | 0.28 | 1.54 | 1.26 M |
| ROST | Ross Stores Inc | 8.6961 | 78.58 B | 0.1289 | 1.5 | 16.56 M |
| NTES | Netease Inc ADR | 5.3171 | 78.53 B | 0.2531 | 5 | 11.09 M |
| HON | Honeywell International Inc. Common Stock | 18.4223 | 74.16 B | 0.118 | 0.64 | 7.65 M |
| WBD | Discovery Inc Series A | 22.44 | 69.57 B | 0.59 | 2.7 | 1.89 M |
| PCAR | Paccar Inc | 11.2449 | 68.81 B | 0.1748 | 1.58 | 8.4 M |
| AEP | American Electric Power Company | 14.9117 | 68.26 B | 0.1356 | 0.92 | 3.25 M |
| MPWR | Monolithic Power Sys | 19.5491 | 66.96 B | 0.4529 | 2.37 | 397.2 K |
| TER | Teradyne Inc | 5.8335 | 64.18 B | 0.2484 | 4.45 | 9.45 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.3205 | 62.94 B | 0.1444 | 0.84 | 5.62 M |
| NDAQ | Nasdaq Inc | 5.0077 | 54.55 B | 0.0263 | 0.53 | 6.48 M |
| ADSK | Autodesk Inc | 17.75 | 54.47 B | 0.74 | 4.35 | 6.5 M |
| EA | Electronic Arts Inc | 20.2143 | 52.58 B | 0.5342 | 2.71 | 5.83 M |
| FITB | Fifth Third Bancorp | 4.1531 | 52.55 B | 0.1106 | 2.74 | 24.81 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.0301 | 45.95 B | 0.3012 | 1.8 | 160.4 K |
| FLEX | Flextronics Intl Ltd | 3.0041 | 45.92 B | 0.0655 | 2.23 | 7.81 M |
| TTWO | Take-Two Interactive Software | 8.98 | 45.23 B | 0.05 | 0.56 | 1.87 M |
| MCHP | Microchip Technology | 7.1256 | 42.19 B | 0.1719 | 2.47 | 8.44 M |
| NTAP | Netapp Inc | 13.9552 | 40.64 B | 0.4552 | 3.37 | 13.84 M |
| EXPE | Expedia Group Inc | 19.0038 | 39.4 B | 0.871 | 4.8 | 3.11 M |
| STLD | Steel Dynamics Inc | 9.2745 | 37.34 B | 0.3913 | 4.4 | 8.35 M |
| BIDU | Baidu Inc ADR | 28.175 | 35.51 B | 0.687 | 2.5 | 21.94 M |
| NTRS | Northern Trust Corp | 36.2425 | 34.85 B | 0.746 | 2.1 | 2.83 M |
| ACGL | Arch Capital Grp Ltd | 6.1703 | 33.43 B | 0.0887 | 1.46 | 3.09 M |
| ON | On Semiconductor | 6.64 | 31.75 B | 0.20 | 3.11 | 6.37 M |
| CASY | Casey's General Stor | 21.8564 | 31.59 B | 0.181 | 0.84 | 513.23 K |
| WTW | Weight Watchers International, Inc | 46.5726 | 31.54 B | 0.6809 | 1.48 | 207.62 K |
| BIIB | Biogen Inc | 45.43 | 31.12 B | 0.57 | 1.27 | 2.51 M |
| ALNY | Alnylam Pharmaceuticals | 19.49 | 30.39 B | 0.10 | 0.52 | 261.1 K |
| ILMN | Illumina Inc | 31.6148 | 29.09 B | 1.3619 | 4.5 | 3.48 M |
| TSEM | Tower Semiconductor | 5.55 | 28.59 B | 0.30 | 5.71 | 2.16 K |
| TCOM | Trip.com Group Ltd ADR | 10.392 | 28.35 B | 0.51 | 5.16 | 3.94 M |
| CINF | Cincinnati Financial | 12.3161 | 26.5 B | 0.0906 | 0.74 | 825.6 K |
| VRSN | Verisign Inc | 15.2222 | 25.96 B | 0.1762 | 1.17 | 4.62 M |
| PFG | Principal Financial Group Inc | 10.0624 | 24.61 B | 0.0973 | 0.98 | 3.73 M |
| INCY | Incyte Corp | 3.43 | 24.43 B | 0.11 | 3.31 | 943.62 K |
| EXPD | Expeditors Intl | 25.4175 | 24.31 B | 0.1783 | 0.71 | 1.78 M |
| TROW | T Rowe Price Group | 21.4781 | 23.74 B | 0.1657 | 0.78 | 2.89 M |
| ULTA | Ulta Beauty Inc | 10.8585 | 22.16 B | 0.2373 | 2.23 | 290.9 K |
| UTHR | United Therapeutic | 40.255 | 21.5 B | 0.31 | 0.78 | 621.64 K |
| MKSI | Mks Instruments Inc | 12.3151 | 20.71 B | 0.1557 | 1.28 | 579.3 K |
| PAAS | Pan Amer Silver Corp | 13.1894 | 19.93 B | 0.0769 | 0.59 | 888.9 K |
| SBAC | SBA Communications | 21.3758 | 19.75 B | 0.6055 | 2.92 | 1.56 M |
| VTRS | Viatris Inc | 10.0581 | 18.68 B | 0.1458 | 1.47 | 6.35 M |
| NWS | News Cp Cl B | 8.5336 | 18.19 B | 0.1317 | 1.57 | 5.36 M |
| GEN | Gen Digital Inc | 5.4827 | 17.81 B | 0.0501 | 0.92 | 13.14 M |
| NDSN | Nordson Corp | 15.6529 | 17.27 B | 0.0794 | 0.51 | 487.8 K |
| HST | Host Marriott Financial Trust | 4.2301 | 17.03 B | 0.0962 | 2.33 | 10.62 M |
| PTC | Ptc Inc | 10.82 | 16.7 B | 0.06 | 0.56 | 814.95 K |
| PAA | Plains All American Pipeline LP | 6.7026 | 16.54 B | 0.0366 | 0.55 | 461.2 K |
| JAZZ | Jazz Pharma Plc | 4.01 | 15.96 B | 0.23 | 6.08 | 1.61 M |
| LAMR | Lamar Advertis A | 8.3692 | 15.75 B | 0.1958 | 2.4 | 1.02 M |
| AMKR | Amkor Technology | 4.2867 | 14.35 B | 0.3161 | 7.96 | 8.66 M |
| APA | Apa Corp | 50.261 | 14.01 B | 2.1537 | 4.48 | 5.41 M |
| TXRH | Texas Roadhouse Inc | 8.1794 | 13.61 B | 0.0713 | 0.88 | 396.54 K |
| TRMB | Trimble Navigation | 9.515 | 13.41 B | 0.265 | 2.86 | 1.74 M |
| BMRN | Biomarin Pharmaceuticals | 14.28 | 13.27 B | 0.33 | 2.37 | 1.38 M |
| AEIS | Advanced Energy | 9.942 | 13.2 B | 0.098 | 1 | 568.3 K |
| COKE | Coca Cola Bot Cons | 4.4893 | 12.66 B | 0.0329 | 0.74 | 100.61 K |
| SMTC | Semtech Corp | 15.17 | 12.44 B | 0.10 | 0.66 | 586.83 K |
| HALO | Halozyme Therapeutic | 6.36 | 11.94 B | 0.14 | 2.25 | 337.49 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.5657 | 11.93 B | 0.3953 | 9.48 | 13.85 K |
| KTOS | Kratos Defns | 7.30 | 11.79 B | 0.10 | 1.39 | 12.93 K |
| UMBF | Ump Financial Corp | 28.1586 | 11.42 B | 0.3879 | 1.4 | 311.3 K |
| VSAT | Viasat Inc | 25.13 | 11.42 B | 0.21 | 0.84 | 104.88 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 4.4305 | 11.16 B | 0.1338 | 3.11 | 9.69 M |
| SSB | South State Cp | 14.9522 | 10.76 B | 0.2116 | 1.44 | 45.3 K |
| WYNN | Wynn Resorts Ltd | 19.1317 | 10.54 B | 1.2104 | 6.75 | 5.78 M |
| SWKS | Skyworks Solutions | 8.0225 | 10.5 B | 0.1421 | 1.8 | 4.11 M |
| ZION | Zions Bancorp | 8.3472 | 10.45 B | 0.2942 | 3.65 | 3.94 M |
| RMBS | Rambus Inc | 15.18 | 10.37 B | 0.45 | 3.05 | 2.14 M |
| FORM | Formfactor Inc | 19.54 | 10.29 B | 0.57 | 3 | 682.11 K |
| FDS | FactSet Research Systems Inc | 41.008 | 10.21 B | 0.5554 | 1.37 | 433.8 K |
| IDCC | Interdigital Inc | 17.4703 | 8.88 B | 0.3391 | 1.98 | 392.39 K |
| BOKF | Bok Financial Corp | 23.339 | 8.85 B | 0.3873 | 1.69 | 131.55 K |
| QRVO | Qorvo Inc | 14.52 | 8.68 B | 0.44 | 3.13 | 1.27 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.021 | 2.23 T | 0.1782 | 3.05 | 20.79 M |
| JPM | JP Morgan Chase & Company | 22.2476 | 965.21 B | 0.6022 | 2.78 | 41.66 M |
| V | Visa Inc | 13.4021 | 682.31 B | 0.2106 | 1.6 | 26.62 M |
| MA | Mastercard Inc | 14.9363 | 496.73 B | 0.1927 | 1.31 | 14.42 M |
| BAC | Bank of America Corporation | 9.219 | 448.17 B | 0.1002 | 1.1 | 273.32 M |
| GE | General Electric Company | 37.1604 | 374.19 B | 0.5133 | 1.4 | 17.02 M |
| UNH | Unitedhealth Group Inc | 19.4587 | 362.4 B | 0.2107 | 1.09 | 8.97 M |
| HSBC | HSBC Holdings Plc ADR | 17.7154 | 356.84 B | 0.4672 | 2.71 | 1.51 M |
| MS | Morgan Stanley | 18.048 | 343.29 B | 0.265 | 1.49 | 20.6 M |
| GS | Goldman Sachs Group | 107.0673 | 303.58 B | 3.4839 | 3.36 | 15.03 M |
| RY | Royal Bank of Canada | 20.2973 | 298.78 B | 0.2545 | 1.27 | 1.03 M |
| NVS | Novartis Ag ADR | 19.2201 | 288.38 B | 0.096 | 0.5 | 1.07 M |
| WFC | Wells Fargo & Company | 15.1424 | 266.44 B | 0.2407 | 1.62 | 53.84 M |
| BML-PH | Bank of America Corporation | 6.1778 | 260.85 B | 0.0601 | 0.98 | 10.31 K |
| SHEL | Royal Dutch Shell Plc ADR | 47.24 | 248.51 B | 0.35 | 0.75 | 1.4 M |
| BML-PL | Bank of America Corporation | 5.9887 | 242.85 B | 0.242 | 4.21 | 28.37 K |
| BAC-PL | Bank of America Corporation | 283.1711 | 242.53 B | 12.3117 | 4.55 | 7.76 K |
| SAP | SAP Ag ADR | 30.0901 | 241.55 B | 0.9209 | 3.16 | 1.91 M |
| C | Citigroup Inc | 19.7629 | 232.71 B | 0.5143 | 2.67 | 11.44 M |
| BML-PJ | Bank of America Corporation | 6.5466 | 230.5 B | 0.1191 | 1.85 | 18.3 K |
| BAC-PE | Bank of America Corporation | 6.5519 | 229.93 B | 0.3642 | 5.89 | 194.67 K |
| IBM | International Business Machines | 55.3443 | 223.42 B | 0.759 | 1.39 | 6.44 M |
| BHP | BHP Billiton Ltd ADR | 18.3253 | 221.59 B | 0.1377 | 0.76 | 4.17 M |
| SAN | Banco Santander ADR | 4.2651 | 210.86 B | 0.1171 | 2.82 | 4.22 M |
| APH | Amphenol Corp | 3.4509 | 204.37 B | 0.0645 | 1.9 | 9.68 M |
| TTE | Totalenergies Se ADR | 12.043 | 193.15 B | 0.134 | 1.13 | 1.31 M |
| BLK | Blackrock Inc | 108.5672 | 192.18 B | 3.1991 | 3.04 | 454.75 K |
| WFC-PL | Wells Fargo & Company | 327.6069 | 187.84 B | 5.0801 | 1.58 | 3.06 K |
| BX | Blackstone Inc | 3.5816 | 185.84 B | 0.0331 | 0.93 | 2.54 M |
| DIS | Walt Disney Company | 18.9542 | 180.96 B | 0.244 | 1.3 | 9.78 M |
| NEE | Nextera Energy | 9.04 | 179.42 B | 0.0548 | 0.61 | 6.89 M |
| UNP | Union Pacific Corp | 17.3687 | 176.91 B | 0.2797 | 1.64 | 8.23 M |
| TJX | TJX Companies | 6.4367 | 169.91 B | 0.2005 | 3.22 | 32.67 M |
| CRM | Salesforce.com Inc | 9.0718 | 164.92 B | 0.0788 | 0.88 | 5 M |
| RIO | Rio Tinto Plc ADR | 12.0652 | 159.76 B | 0.2298 | 1.94 | 4.57 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.7189 | 158.1 B | 0.1103 | 2.39 | 668.54 K |
| SCCO | Southern Copper Corp | 9.7815 | 156.51 B | 0.1558 | 1.62 | 4.01 M |
| COP | ConocoPhillips | 17.2252 | 149.59 B | 0.3718 | 2.21 | 21.11 M |
| DHR | Danaher Corp | 11.6249 | 143.33 B | 0.066 | 0.57 | 2.87 M |
| COF | Capital One Financial Corp | 16.4344 | 137.32 B | 0.4884 | 3.06 | 8.3 M |
| GLW | Corning Inc | 9.7202 | 136.56 B | 0.1481 | 1.55 | 18.54 M |
| BMO | Bank of Montreal | 19.0776 | 128.99 B | 0.2586 | 1.37 | 714.2 K |
| SPGI | S&P Global Inc | 22.6229 | 124.6 B | 0.1282 | 0.57 | 1.8 M |
| BTI | British American Tobacco Industries ADR | 10.6207 | 123.68 B | 0.2144 | 2.06 | 286.4 K |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.7753 | 118.88 B | 0.1984 | 2.31 | 15.42 M |
| HDB | Hdfc Bank Ltd ADR | 3.5979 | 118.62 B | 0.0665 | 1.88 | 5.16 M |
| LOW | Lowe's Companies | 13.9607 | 113.9 B | 0.0737 | 0.53 | 11.44 M |
| ENB | Enbridge Inc | 7.4731 | 112.02 B | 0.1818 | 2.49 | 848.4 K |
| CM | Canadian Imperial Bank of Commerce | 9.6774 | 111.73 B | 0.0753 | 0.78 | 655.2 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.453 | 110.43 B | 0.2538 | 1.79 | 3.66 M |
| BP | BP Plc ADR | 18.4375 | 110.3 B | 0.0932 | 0.51 | 5.08 M |
| IBN | Icici Bank Ltd ADR | 3.9487 | 105.73 B | 0.0391 | 1 | 16.14 M |
| PNC | PNC Bank | 23.0384 | 101.82 B | 0.2079 | 0.91 | 4.41 M |
| ING | ING Groep N.V. ADR | 5.1106 | 101.73 B | 0.1369 | 2.75 | 801.4 K |
| PWR | Quanta Services | 19.9272 | 101.15 B | 0.5021 | 2.58 | 3.37 M |
| GSK | Glaxosmithkline Plc ADR | 15.4405 | 101.04 B | 0.414 | 2.76 | 1.9 M |
| CNQ | Canadian Natural Resources | 6.3282 | 98.13 B | 0.1897 | 3.09 | 10.1 M |
| EQNR | Equinor ASA ADR | 8.3731 | 96.3 B | 0.1795 | 2.19 | 1.56 M |
| BCS | Barclays Plc ADR | 10.918 | 94.65 B | 0.2831 | 2.66 | 2.12 M |
| FCX | Freeport-Mcmoran Inc | 16.7461 | 93.56 B | 0.5702 | 3.52 | 42.45 M |
| WM | Waste Management | 17.4695 | 89.62 B | 0.1304 | 0.75 | 3.01 M |
| WMB | Williams Companies | 5.1811 | 89.34 B | 0.1558 | 3.1 | 8.19 M |
| ICE | Intercontinental Exchange | 14.6485 | 87.15 B | 0.1075 | 0.74 | 28.04 M |
| CMI | Cummins Inc | 22.0481 | 86.95 B | 0.3184 | 1.47 | 1.96 M |
| MCO | Moody's Corp | 21.8347 | 84.59 B | 0.1147 | 0.53 | 1.68 M |
| RCL | Royal Caribbean Cruises Ltd | 10.5717 | 82.88 B | 0.5832 | 5.84 | 2.81 M |
| ITW | Illinois Tool Works Inc | 23.4988 | 82.87 B | 0.1674 | 0.72 | 2.88 M |
| EPD | Enterprise Products Partners LP | 4.3288 | 82.26 B | 0.0807 | 1.9 | 2.06 M |
| NGG | National Grid Transco Plc ADR | 15.486 | 81.64 B | 0.2174 | 1.42 | 104.52 K |
| AMT | American Tower Corp | 22.3759 | 81.17 B | 0.4704 | 2.15 | 3.64 M |
| FDX | Fedex Corp | 44.3381 | 80.28 B | 0.4687 | 1.07 | 2.43 M |
| E | Eni S.P.A. ADR | 15.9284 | 79.23 B | 0.1065 | 0.67 | 339.1 K |
| SLB | Schlumberger N.V. | 33.8081 | 77.26 B | 0.2558 | 0.76 | 10.85 M |
| SU | Suncor Energy Inc | 15.9828 | 77.26 B | 0.5162 | 3.34 | 12.35 M |
| NWG | Natwest Group Plc ADR | 6.9791 | 76.89 B | 0.0843 | 1.22 | 158.92 K |
| EOG | Eog Resources | 22.2146 | 74.17 B | 0.3016 | 1.38 | 8.2 M |
| MFC | Manulife Financial Corp | 8.2995 | 72.99 B | 0.1288 | 1.58 | 2.07 M |
| DB | Deutsche Bank Ag | 36.2041 | 72.12 B | 2.0642 | 6.05 | 1.47 M |
| TGT | Target Corporation | 24.2708 | 68.17 B | 0.7144 | 3.03 | 15.05 M |
| APD | Air Products and Chemicals | 45.9782 | 68.03 B | 0.685 | 1.51 | 1.55 M |
| TRP | Tc Energy Corp | 11.3295 | 68 B | 0.1545 | 1.38 | 229.6 K |
| GS-PD | The Goldman Sachs Group Inc | 6.9177 | 67.44 B | 0.0972 | 1.43 | 59.4 K |
| TFC | Truist Financial Corp | 11.6027 | 66.02 B | 0.2281 | 2.01 | 5.74 M |
| AJG | Arthur J. Gallagher & Company | 13.4422 | 64.98 B | 0.1822 | 1.37 | 491.7 K |
| CIEN | Ciena Corp | 9.30 | 62.68 B | 0.37 | 4.14 | 3.95 M |
| MET | Metlife Inc | 18.4329 | 61.94 B | 0.487 | 2.71 | 5.46 M |
| NUE | Nucor Corp | 26.4572 | 61.87 B | 0.664 | 2.57 | 5.71 M |
| AFL | Aflac Inc | 9.6419 | 61.64 B | 0.05 | 0.52 | 7.63 M |
| RELX | Relx Plc ADR | 4.2699 | 60.48 B | 0.0642 | 1.53 | 373.6 K |
| D | Dominion Resources | 16.2418 | 60.28 B | 0.104 | 0.64 | 3.47 M |
| DAL | Delta Air Lines Inc | 4.9552 | 60.05 B | 0.0603 | 1.23 | 6.77 M |
| VALE | Vale S.A. ADR | 5.9939 | 58.73 B | 0.0552 | 0.93 | 24.28 M |
| OKE | Oneok Inc | 5.8827 | 58.4 B | 0.0749 | 1.29 | 1.27 M |
| OXY | Occidental Petroleum Corp | 36.7592 | 57.68 B | 0.8794 | 2.45 | 6.58 M |
| MT | Arcelormittal ADR | 50.3741 | 55.2 B | 0.9613 | 1.95 | 3.28 M |
| STT | State Street Corp | 30.7217 | 52.15 B | 0.5375 | 1.78 | 6.06 M |
| AMP | Ameriprise Financial Services | 15.8111 | 50.41 B | 0.3649 | 2.36 | 2.11 M |
| WAB | Wabtec Corp | 14.3619 | 50.33 B | 0.2419 | 1.71 | 966.43 K |
| ROK | Rockwell Automation Inc | 21.7628 | 49.57 B | 0.3402 | 1.59 | 857.44 K |
| DVN | Devon Energy Corp | 32.2363 | 48.83 B | 0.6276 | 1.99 | 5.02 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 58.7755 | 14.6939 | 33.33 | 22 | |
| AAV | Advantage Oil & Gas Ltd | 4.85 | 0.70 | 16.87 | 991.5 K | |
| ELVA | Electrovaya Inc | 4.20 | 0.50 | 13.51 | 22.94 K | |
| VLN | Velan Inc Sv | 9.3857 | 0.984 | 11.71 | 3.9 K | |
| LUG | Lundin Gold Inc | 6.6375 | 0.6808 | 11.43 | 6.75 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 3.9089 | 0.3874 | 11 | 500 | |
| HBM | Hudbay Minerals Inc | 6.6457 | 0.5691 | 9.37 | 1.41 M | |
| RFA | RFA Financial Inc. | 14.6586 | 1.231 | 9.17 | 66.41 K | |
| ELEF | Silver Elephant Mining Corp | 16.2066 | 1.323 | 8.89 | 480 | |
| OCG | Outcrop Silver & Gold Corp | 3.70 | 0.30 | 8.82 | 700 | |
| PD | Precision Drilling Corp | 104.00 | 8.40 | 8.79 | 1.11 M | |
| CYB | Cymbria Corp Cl A | 11.89 | 0.88 | 7.99 | 6.68 K | |
| BIR | Birchcliff Energy Ltd | 3.5476 | 0.2571 | 7.81 | 663.8 K | |
| TXG | Torex Gold Resources Inc | 5.0781 | 0.2987 | 6.25 | 5 K | |
| FM | First Quantum Minerals Ltd | 9.8425 | 0.5546 | 5.97 | 3.67 M | |
| FRU | Freehold Royalties Ltd | 4.1249 | 0.2221 | 5.69 | 88.2 K | |
| SDE | Spartan Delta Corp | 65.9479 | 3.4709 | 5.56 | 4 | |
| TXP | Touchstone Exploration Inc | 33.4862 | 1.6875 | 5.31 | 274.78 K | |
| TECK-A | Teck Resources Limited | 15.0764 | 0.7466 | 5.21 | 7.3 K | |
| STN | Stantec Inc | 10.9303 | 0.5303 | 5.1 | 381.89 K | |
| RCI-A | Rogers Communications Inc | 17.5175 | 0.8354 | 5.01 | 2.07 K | |
| AGF-B | AGF Management Limited | 4.3407 | 0.2065 | 4.99 | 336.32 K | |
| LGD | Liberty Gold Corp | 15.16 | 0.72 | 4.99 | 42.61 K | |
| FSY | Forsys Metals Corp | 4.96 | 0.23 | 4.86 | 103.31 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.24 | 0.33 | 4.78 | 124.7 K | |
| MRE | Martinrea International Inc | 5.0309 | 0.2286 | 4.76 | 7.53 K | |
| WJX | Wajax Corp | 5.853 | 0.2638 | 4.72 | 40.58 K | |
| ARX | Arc Resources Ltd | 7.7223 | 0.3432 | 4.65 | 836.6 K | |
| BBD-B | Bombardier Inc Series B | 75.5209 | 3.2835 | 4.55 | 291.31 K | |
| BBD-A | Bombardier Inc | 86.25 | 3.50 | 4.23 | 29.44 K | |
| OBE | Obsidian Energy Ltd | 93.10 | 3.71 | 4.15 | 1.1 M | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.2057 | 0.2753 | 3.97 | 175 | |
| S | Sherritt Intl Rv | 4.1953 | 0.155 | 3.84 | 1.29 M | |
| BTE | Baytex Energy Corp | 12.3153 | 0.4527 | 3.82 | 399.26 K | |
| PNP | Pinetree Capital Ltd | 284.00 | 10.00 | 3.65 | 6.77 K | |
| PBH | Premium Brands Holdings Corp | 4.9462 | 0.1705 | 3.57 | 31.8 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 7.9959 | 0.274 | 3.55 | 2.51 K | |
| LNR | Linamar Corp | 7.5019 | 0.2484 | 3.42 | 67.09 K | |
| WTE | Westshore Terminals Investment Corp | 4.3116 | 0.1407 | 3.37 | 262.44 K | |
| CCA | Cogeco Communications Inc | 17.4228 | 0.5659 | 3.36 | 104.78 K | |
| EFR | Energy Fuels Inc | 15.50 | 0.50 | 3.33 | 3.4 K | |
| ITH | International Tower Hill Mines Ltd | 3.15 | 0.10 | 3.28 | 148.7 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.2207 | 0.1285 | 3.14 | 13.48 K | |
| TECK-B | Teck Resources Limited | 13.8072 | 0.4195 | 3.13 | 8.23 M | |
| KEI | Kolibri Global Energy Inc | 3.30 | 0.10 | 3.12 | 3.91 K | |
| MRC | Morguard Corp | 20.9737 | 0.6329 | 3.11 | 7.6 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.2796 | 0.0982 | 3.09 | 10 K | |
| LNF | Leons Furniture | 5.2715 | 0.153 | 2.99 | 2.3 K | |
| RCI-B | Rogers Communications Inc | 15.7232 | 0.4503 | 2.95 | 1.56 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.3639 | 0.0955 | 2.92 | 20.66 K | |
| VET | Vermilion Energy Inc | 12.7062 | 0.3566 | 2.89 | 152.3 K | |
| SEA | Seabridge Gold Inc | 24.0026 | 0.6672 | 2.86 | 8.88 K | |
| SU | Suncor Energy Inc | 18.5661 | 0.5042 | 2.79 | 6.31 M | |
| LIF | Labrador Iron Ore Royalty Corp | 3.6967 | 0.0983 | 2.73 | 60.4 K | |
| USA | Americas Silver Corp | 11.40 | 0.30 | 2.7 | 5.61 K | |
| FTS | Fortis Inc | 13.1153 | 0.3325 | 2.6 | 509.32 K | |
| CFW | Calfrac Well Services Ltd | 250.00 | 6.25 | 2.56 | 5.96 K | |
| PWF-PA | Power Financial Corp Pref A | 8.9104 | 0.2204 | 2.54 | 800 | |
| SII | Sprott Inc | 18.4492 | 0.4446 | 2.47 | 8.7 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.662 | 0.1813 | 2.42 | 7.67 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.0063 | 0.1178 | 2.41 | 163 | |
| AFN | Ag Growth International Inc | 13.2791 | 0.3042 | 2.34 | 68.6 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.9043 | 0.0889 | 2.33 | 14.2 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.3798 | 0.2119 | 2.31 | 219.83 K | |
| BBD-PB | Bombardier Inc Pref B | 3.0507 | 0.068 | 2.28 | 2.08 K | |
| PWF-PE | Power Financial Corp Pref E | 8.413 | 0.1844 | 2.24 | 1.45 K | |
| FNV | Franco-Nevada Corp | 21.0406 | 0.4603 | 2.24 | 238.2 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 8.1161 | 0.1731 | 2.18 | 5.08 K | |
| SSRM | Ssr Mining Inc | 19.4607 | 0.4118 | 2.16 | 134.5 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.0308 | 0.1056 | 2.14 | 1.4 K | |
| AIF | Altus Group Ltd | 4.1638 | 0.0863 | 2.12 | 132.82 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.0596 | 0.1423 | 2.06 | 400 | |
| OVV | Ovintiv Inc | 96.9233 | 1.948 | 2.05 | 458.33 K | |
| GTE | Gran Tierra Energy Inc | 34.90 | 0.70 | 2.05 | 104.71 K | |
| IGM | Igm Financial Inc | 15.7267 | 0.3149 | 2.04 | 1.19 M | |
| HR-UN | H&R Real Estate Investment Trust | 5.1309 | 0.1019 | 2.03 | 223.44 K | |
| IMO | Imperial Oil | 30.192 | 0.5893 | 1.99 | 639.33 K | |
| XTD-PA | TDb Split Corp Pref A | 3.3799 | 0.0651 | 1.96 | 1.6 K | |
| MX | Methanex Corp | 9.9321 | 0.187 | 1.92 | 254.22 K | |
| VNP | 5N Plus Inc | 5.95 | 0.11 | 1.88 | 47.4 K | |
| ENB | Enbridge Inc | 8.5616 | 0.158 | 1.88 | 958.19 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.6144 | 0.3218 | 1.86 | 184.19 K | |
| CLS | Celestica Inc Sv | 7.36 | 0.13 | 1.8 | 239.8 K | |
| SJ | Stella Jones Inc | 4.5184 | 0.0767 | 1.73 | 47.6 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 7.0354 | 0.1192 | 1.72 | 3.25 K | |
| ALS | Altius Minerals Corp | 5.096 | 0.0835 | 1.67 | 48.33 K | |
| PSI | Pason Systems Inc | 5.2366 | 0.0854 | 1.66 | 82.89 K | |
| ALA | AltaGas Ltd | 6.4661 | 0.1043 | 1.64 | 230.41 K | |
| MFC | Manulife Fin | 9.7695 | 0.1551 | 1.61 | 5.75 M | |
| PAAS | Pan American Silver Corp | 15.4725 | 0.2451 | 1.61 | 88.17 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.4655 | 0.4987 | 1.56 | 166.8 K | |
| WN-PC | George Weston Ser 3 Prf | 7.6932 | 0.1177 | 1.55 | 3.73 K | |
| BNE | Bonterra Energy Corp | 10.8343 | 0.1656 | 1.55 | 2.08 K | |
| CSU | Constellation Software Inc | 24.979 | 0.3728 | 1.52 | 2.5 K | |
| IMG | Iamgold Corp | 10.0361 | 0.1485 | 1.5 | 1.97 M | |
| ACD | Accord Financial | 3.5325 | 0.0522 | 1.5 | 300 | |
| BCE-PG | Bce Inc Pref G | 7.1102 | 0.1019 | 1.45 | 3.15 K | |
| CGO | Cogeco Inc Sv | 13.7205 | 0.1951 | 1.44 | 5.04 K | |
| BCE-PY | BCE Inc Pref Y | 7.3928 | 0.1029 | 1.41 | 295 | |
| BCE-PR | BCE Inc Pref R | 7.1958 | 0.0997 | 1.4 | 3.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 41.90 | 101.93 B | 1.10 | 2.7 | 2 K |
| MBGAF | Mercedes-Benz Group AG | 22.8019 | 50.19 B | 0.6437 | 2.91 | 302.7 K |
| LNWO | Light & Wonder, Inc. | 13.82 | 7.19 B | 0.31 | 2.29 | 989.6 K |
| HSTC | HST Global Inc | 15.00 | 91.93 M | 1.50 | 11.11 | 1.96 K |
| CUBT | Curative Biotechnology Inc | 67.50 | 8.76 M | 3.75 | 5.88 | 1 |
| HEWA | Healthwarehouse.Com | 3.20 | 5.7 M | 0.18 | 5.96 | 300 |
| CBDL | CBD Life Sciences Inc | 42500.00 | 1.19 M | 30000.00 | 240 | 15 K |
| FCGD | First Colombia Gold Corp | 70.00 | 978.13 K | 5.00 | 7.69 | 1 |
| ERHE | ERHC Energy Inc | 66.50 | 863.83 K | 6.50 | 10.83 | 1.35 M |
| RGGI | Resgreen Group International Inc | 800.00 | 48.75 K | 130.00 | 19.4 | 5 |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | 10.00 | 9.09 | 512 |
| EBWK | Enigma-Bulwark Ltd. | 20.00 | 13.66 K | 2.00 | 11.11 | 13 |
| XLWH | Xinliwang International Holdings Company Ltd | 150.00 | 10.92 K | 10.00 | 7.14 | 925 |
| CDVIQ | Cal Dive International Inc | 8.02 | 9.86 K | 0.23 | 2.95 | 487.46 K |
| CGNH | CardioGenics Holdings Inc | 3.80 | 9.61 K | 0.30 | 8.57 | 34.44 K |
| STTO | SITO Mobile Ltd. | 10.50 | 5.13 K | 1.00 | 10.53 | 1.2 K |
| SIMPQ | Simply Inc | 325.00 | 1.55 K | 30.00 | 10.17 | 661 |
| TXIC | Tongxin International Ltd | 5.97 | 1.45 K | 0.31 | 5.48 | 5.97 K |
| CYRNQ | CYRNQ | 43.998 | 799 | 3.40 | 8.37 | 4.02 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.9408 | 785 | 0.326 | 3.78 | 14.04 K |
| SPDC | Speed Commerce Inc | 25.44 | 603 | 0.32 | 1.27 | 6.22 K |
| PRXIQ | Premier Exhibitions Inc | 7.10 | 491 | 0.10 | 1.43 | 122.86 K |
| YVRLF | Liquid Media Group Ltd. | 41.10 | 482 | 4.10 | 11.08 | 1.25 K |
| SYNE | Synthesis Energy Systems Inc | 58.24 | 157 | 7.68 | 15.19 | 1.96 K |
| PARD | Poniard Pharmaceuticals Inc | 270.00 | 149 | 3.60 | 1.35 | 7.03 K |
| OWCP | OWC Pharmaceutical Research Corp | 8.00 | 3.00 | 60 | 5 | |
| IZNN | IZON Network Inc | 41.65 | 7.65 | 22.5 | 10.85 K | |
| PTRC | Petro River Oil Corp | 76.00 | 6.00 | 8.57 | 55 | |
| NKRSF | Niko Resources Ltd | 64.736 | 2.6267 | 4.23 | 1.69 K | |
| IGNT | Ingen Technologies Inc | 6.10 | 0.20 | 3.39 | 71.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FUSE | Fuse Cobalt Inc | 70.00 | 30.00 | 75 | 125 | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 1.24 K | |
| ADD | Arctic Star Exploration Corp | 9.60 | 2.40 | 33.33 | 438 | |
| YNV | Ynvisible Interactive Inc | 24.00 | 4.80 | 25 | 167 | |
| QGR | Q-Gold Resources Ltd | 96.00 | 19.20 | 25 | 16 | |
| PX | Pelangio Exploration Inc | 3.50 | 0.60 | 20.69 | 3.62 K | |
| LMR | Lomiko Metals Inc | 6.00 | 1.00 | 20 | 2.34 K | |
| EMR | Emgold Mining Corporation | 70.00 | 10.00 | 16.67 | 35.19 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 37 | |
| GR | Great Atlantic Resources Corp | 36.00 | 4.00 | 12.5 | 125 | |
| CTA | Centaurus Energy Inc | 50.00 | 5.00 | 11.11 | 317 | |
| REG | Regulus Resources Inc | 3.5106 | 0.3191 | 10 | 313 | |
| HAY | Hayasa Metals Inc. | 21.60 | 1.80 | 9.09 | 106 | |
| IB | IBC Advanced Alloys Corp | 7.20 | 0.60 | 9.09 | 275 | |
| SIEN | Sienna Resources Inc. | 7.00 | 0.50 | 7.69 | 14.5 K | |
| EGT | Eguana Technologies Inc | 14.00 | 1.00 | 7.69 | 62 | |
| AZR | Azarga Metals Corp | 145.00 | 10.00 | 7.41 | 17.05 K | |
| RHT | Reliq Health Technologies Inc | 4.00 | 0.25 | 6.67 | 1.4 K | |
| CAMB | Cambria Gold Mines Inc. | 16.50 | 1.00 | 6.45 | 87 K | |
| AEMC | Alaska Energy Metals Corporation | 17.00 | 1.00 | 6.25 | 1.12 K | |
| OYL | CGX Energy Inc | 10.80 | 0.60 | 5.88 | 42.53 K | |
| AVX | Altair Resources Inc | 32.40 | 1.80 | 5.88 | 139 | |
| POND | Pond Technologies Holdings Inc | 6.25 | 0.3472 | 5.88 | 8.15 K | |
| VRB | Vanadiumcorp Resource Inc | 10.00 | 0.50 | 5.26 | 690 | |
| KTN | Kootenay Silver Inc | 6.30 | 0.20 | 3.28 | 100 | |
| GSVR | Guanajuato Silver Company Ltd | 3.06 | 0.09 | 3.03 | 15.78 K | |
| TIG | Triumph Gold Corp | 50.00 | 1.00 | 2.04 | 531 | |
| VMY-H | Voice Mobility International Inc | 6.75 | 0.125 | 1.89 | 3.36 K | |
| ZC | Zimtu Capital Corp | 5.45 | 0.10 | 1.87 | 800 | |
| SILV | Silver Valley Metals Corp. | 9.72 | 0.135 | 1.41 | 29.76 K | |
| SLG | PetroTal Corp | 15.2767 | 0.1328 | 0.88 | 309.04 K |