Gainer Volumes for 10 July 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 10 July 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1023.0373 | 4.08 B | 11.6144 | 1.15 | 200 |
| PRK | Park National Corp | 26.204 | 3.75 B | 0.3494 | 1.35 | 31.9 K |
| TMP | Tompkinstrustco | 23.2494 | 1.45 B | 0.2062 | 0.89 | 18.04 K |
| NAK | Northern Dynasty Minerals | 6.20 | 919.24 M | 0.04 | 0.65 | 224.1 K |
| BHB | Bar Harbor Bankshares | 8.0164 | 681.21 M | 0.4759 | 6.31 | 7.42 K |
| IDR | Idaho Strategic Resources | 4.06 | 500.22 M | 0.77 | 23.4 | 429 |
| GTE | Gran Tierra Energy Inc | 30.50 | 336.11 M | 0.70 | 2.35 | 75.96 K |
| BKTI | Bk Technologies Inc | 6.3784 | 285.68 M | 0.1993 | 3.23 | 1.96 K |
| GORO | Gold Resource Corp | 3.1339 | 211.07 M | 0.0209 | 0.67 | 26.85 K |
| ESP | Espey Mfg. & Electronics | 6.8755 | 189.54 M | 0.0668 | 0.98 | 1.6 K |
| PLG | Platinum Group Metals Ltd | 86.68 | 184.26 M | 1.68 | 1.98 | 944 |
| BCV | Bancroft Convertible Fund | 4.2477 | 143.84 M | 0.0365 | 0.87 | 10.5 K |
| SIF | Sifco Industries | 9.0316 | 121.62 M | 0.1324 | 1.49 | 700 |
| WYY | Widepoint Corp | 6.00 | 114.99 M | 0.20 | 3.45 | 420 |
| CVU | CPI Aerostructures | 6.65 | 74.99 M | 0.20 | 3.1 | 2.92 K |
| DIT | Amcon Distributing Company | 31.1865 | 60.34 M | 0.2718 | 0.88 | 1 K |
| OPTT | Ocean Power Tech Inc | 1069.98 | 55.38 M | 11.98 | 1.13 | 18.17 K |
| CPHI | China Pharma Holdings | 152.00 | 44.17 M | 4.00 | 2.7 | 153 |
| COHN | Cohen & CO Inc | 24.0121 | 38.65 M | 0.3119 | 1.32 | 964 |
| AGIG | AGIG | 239.7965 | 38.38 M | 28.2837 | 13.37 | 319 |
| CVM | Cel-Sci Corp | 3000.00 | 26.04 M | 150.00 | 5.26 | 78 |
| JOB | General Employment Enterprises | 5.00 | 24.92 M | 0.40 | 8.7 | 400 |
| INUV | Inuvo Inc | 28.00 | 14.18 M | 1.00 | 3.7 | 62 |
| REED | Reed's, Inc. | 533.0632 | 10.91 M | 14.3791 | 2.77 | 2 |
| UUU | Universal Security Instruments | 4.2522 | 10.34 M | 0.0421 | 1 | 400 |
| GBR | New Concept Energy Inc | 5.82 | 3.73 M | 0.17 | 3.01 | 800 |
| ITP | IT Tech Packaging Inc | 23.3323 | 2.88 M | 0.3889 | 1.7 | 2.85 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 120.7188 | 1.375 | 1.15 | 233.94 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3111.1599 | 6.07 T | 32.8398 | 1.07 | 16.29 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.1504 | 4.46 T | 0.0646 | 1.58 | 445.28 M |
| GOOGL | Alphabet Inc Class A | 10.2854 | 4.24 T | 0.0996 | 0.98 | 116.95 M |
| GOOG | Alphabet Inc Class C | 10.2373 | 4.21 T | 0.0991 | 0.98 | 117.5 M |
| MU | Micron Technology | 4.9545 | 1.09 T | 0.0391 | 0.8 | 17.75 M |
| CSCO | Cisco Systems Inc | 11.8037 | 447.23 B | 0.1095 | 0.94 | 46.64 M |
| STX | Seagate Technology | 5.1677 | 208.82 B | 0.2429 | 4.93 | 18.85 M |
| QCOM | Qualcomm Inc | 28.6221 | 173.03 B | 0.2504 | 0.88 | 10.34 M |
| IBKR | Interactive Brokers | 3.9116 | 155.76 B | 0.0996 | 2.61 | 7.13 M |
| ADBE | Adobe Systems Inc | 27.58 | 105.5 B | 0.16 | 0.58 | 6.07 M |
| INTU | Intuit Inc | 24.2361 | 98.01 B | 0.1589 | 0.66 | 2.69 M |
| MELI | MercadoLibre Inc | 23.8277 | 92.69 B | 0.8431 | 3.67 | 310.09 K |
| CDNS | Cadence Design Systems, Inc. | 5.43 | 89.16 B | 0.06 | 1.12 | 1.63 M |
| MDLZ | Mondelez Intl Inc | 17.2872 | 81.08 B | 0.1856 | 1.09 | 8.51 M |
| HON | Honeywell International Inc. Common Stock | 18.6458 | 74.16 B | 0.2235 | 1.21 | 6.8 M |
| MPWR | Monolithic Power Sys | 20.0873 | 66.96 B | 0.5382 | 2.75 | 641.2 K |
| GRMN | Garmin Ltd | 13.1519 | 60.16 B | 0.1993 | 1.54 | 1.57 M |
| EA | Electronic Arts Inc | 20.3698 | 52.58 B | 0.1555 | 0.77 | 4.82 M |
| AXON | Axon Enterprise Inc | 4.26 | 50.01 B | 0.05 | 1.19 | 151.9 K |
| EBAY | Ebay Inc | 6.085 | 46.54 B | 0.0784 | 1.31 | 38.87 M |
| ODFL | Old Dominion Freight Line Inc | 4.8098 | 44.86 B | 0.0553 | 1.16 | 3.38 M |
| MCHP | Microchip Technology | 7.237 | 42.19 B | 0.1114 | 1.56 | 7.97 M |
| UAL | United Airlines Holdings Inc | 3.26 | 41.01 B | 0.08 | 2.52 | 5.7 M |
| NTAP | Netapp Inc | 14.102 | 40.64 B | 0.1468 | 1.05 | 7.72 M |
| EXPE | Expedia Group Inc | 19.2282 | 39.4 B | 0.2244 | 1.18 | 1.91 M |
| ROP | Roper Industries | 38.7877 | 39.31 B | 0.3627 | 0.94 | 480.25 K |
| STLD | Steel Dynamics Inc | 9.3774 | 37.34 B | 0.1029 | 1.11 | 7.88 M |
| ESLT | Elbit Systems Ltd | 44.6298 | 36.53 B | 0.2694 | 0.61 | 8.5 K |
| BIDU | Baidu Inc ADR | 28.424 | 35.51 B | 0.249 | 0.88 | 15.67 M |
| ON | On Semiconductor | 6.85 | 31.75 B | 0.21 | 3.16 | 11.34 M |
| CASY | Casey's General Stor | 22.0892 | 31.59 B | 0.2328 | 1.07 | 280.81 K |
| RYAAY | Ryanair Hlds Plc ADR | 9.2254 | 30.73 B | 0.2719 | 3.04 | 941.06 K |
| ALNY | Alnylam Pharmaceuticals | 19.61 | 30.39 B | 0.12 | 0.62 | 177.4 K |
| FISV | Fiserv Inc | 10.6726 | 29.6 B | 0.0742 | 0.7 | 7.51 M |
| CTSH | Cognizant Tech Sol | 11.6477 | 28.04 B | 0.4146 | 3.69 | 12.69 M |
| JBHT | J B Hunt Transport | 24.4982 | 26.51 B | 0.4731 | 1.97 | 1.86 M |
| INCY | Incyte Corp | 3.58 | 24.43 B | 0.15 | 4.37 | 950.48 K |
| EXPD | Expeditors Intl | 25.6524 | 24.31 B | 0.2349 | 0.92 | 1.71 M |
| FFIV | F5 Networks Inc | 33.52 | 23.56 B | 0.49 | 1.48 | 2.03 M |
| WWD | Woodward Inc | 15.3433 | 21.17 B | 0.4346 | 2.92 | 759.3 K |
| MKSI | Mks Instruments Inc | 12.5119 | 20.71 B | 0.1968 | 1.6 | 989.5 K |
| PAAS | Pan Amer Silver Corp | 13.2893 | 19.93 B | 0.0999 | 0.76 | 844.9 K |
| SBAC | SBA Communications | 21.5501 | 19.75 B | 0.1743 | 0.82 | 1.31 M |
| RGLD | Royal Gold Inc | 32.081 | 19.15 B | 0.395 | 1.25 | 515.1 K |
| AKAM | Akamai Technologies | 18.49 | 18.04 B | 0.30 | 1.65 | 3.67 M |
| GEN | Gen Digital Inc | 5.572 | 17.81 B | 0.0893 | 1.63 | 8.54 M |
| CHRW | C.H. Robinson Ww | 34.9477 | 17.45 B | 0.4741 | 1.38 | 920.8 K |
| NDSN | Nordson Corp | 15.7698 | 17.27 B | 0.1169 | 0.75 | 400.2 K |
| STRL | Sterling Constructio | 14.71 | 16.92 B | 0.23 | 1.59 | 71.86 K |
| PTC | Ptc Inc | 10.94 | 16.7 B | 0.12 | 1.11 | 1.23 M |
| PAA | Plains All American Pipeline LP | 6.773 | 16.54 B | 0.0704 | 1.05 | 623.8 K |
| JAZZ | Jazz Pharma Plc | 4.13 | 15.96 B | 0.12 | 2.99 | 626.5 K |
| LAMR | Lamar Advertis A | 8.5314 | 15.75 B | 0.1622 | 1.94 | 833.9 K |
| LECO | Lincoln Elec Hld | 12.4494 | 15.51 B | 0.0857 | 0.69 | 891.6 K |
| NBIX | Neurocrine Bioscienc | 3.26 | 15.33 B | 0.31 | 10.51 | 23.17 K |
| COO | Cooper Companies | 6.0069 | 15.06 B | 0.0571 | 0.96 | 2.09 M |
| IESC | Ies Holdings | 6.80 | 14.91 B | 0.36 | 5.59 | 35.45 K |
| UHAL | A M E R C O | 3.2408 | 14.47 B | 0.0774 | 2.45 | 243 K |
| AMKR | Amkor Technology | 4.5471 | 14.35 B | 0.2604 | 6.07 | 5.5 M |
| TXRH | Texas Roadhouse Inc | 8.314 | 13.61 B | 0.1346 | 1.65 | 482.5 K |
| LULU | Lululemon Athletica | 5.91 | 13.58 B | 0.11 | 1.9 | 761.68 K |
| AEIS | Advanced Energy | 10.0499 | 13.2 B | 0.1079 | 1.09 | 246.3 K |
| ICLR | Icon Plc | 21.39 | 12.92 B | 0.15 | 0.71 | 140.03 K |
| COKE | Coca Cola Bot Cons | 4.5806 | 12.66 B | 0.0913 | 2.03 | 60.43 K |
| ALGN | Align Technology | 9.35 | 12.52 B | 0.08 | 0.86 | 535.36 K |
| SMTC | Semtech Corp | 15.35 | 12.44 B | 0.18 | 1.19 | 527.8 K |
| ARWR | Arrowhead Pharma | 3.70 | 12.09 B | 0.20 | 5.71 | 12.05 K |
| MDGL | Madrigal Pharmaceuticals Inc | 80.85 | 11.72 B | 2.80 | 3.59 | 2.33 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.0586 | 11.61 B | 0.1191 | 2.01 | 235.7 K |
| JKHY | Jack Henry & Assoc | 16.1599 | 11.07 B | 0.338 | 2.14 | 842.4 K |
| SSB | South State Cp | 15.1144 | 10.76 B | 0.1622 | 1.08 | 45.9 K |
| SWKS | Skyworks Solutions | 8.1488 | 10.5 B | 0.1263 | 1.57 | 4.33 M |
| VICR | Vicor Cp | 6.7136 | 10.45 B | 0.3773 | 5.95 | 65.85 K |
| FORM | Formfactor Inc | 19.88 | 10.29 B | 0.34 | 1.74 | 597.95 K |
| SAIA | Saia Inc | 11.6133 | 10.14 B | 0.2133 | 1.87 | 138.55 K |
| CYTK | Cytokinetics | 16.74 | 9.97 B | 0.30 | 1.82 | 37.02 K |
| AVAV | Aerovironment Inc | 30.23 | 9.59 B | 0.27 | 0.9 | 112.76 K |
| IDCC | Interdigital Inc | 17.6286 | 8.88 B | 0.1583 | 0.91 | 256.93 K |
| BRKR | Bruker Corp | 7.7564 | 8.83 B | 0.0767 | 1 | 422.8 K |
| POOL | Pool Corp | 12.7985 | 7.29 B | 0.3393 | 2.72 | 257.9 K |
| RIOT | Riot Blockchain Inc | 458.0156 | 7.26 B | 4.2805 | 0.94 | 178 |
| SLAB | Silicon Labs Inc | 36.47 | 7.2 B | 0.33 | 0.91 | 809.22 K |
| PLXS | Plexus Cp | 20.07 | 7.06 B | 0.18 | 0.9 | 213.49 K |
| MRCY | Mercury Sys Inc | 10.1984 | 6.59 B | 0.3848 | 3.92 | 72.74 K |
| VSEC | V S E Cp | 11.3031 | 6.48 B | 0.1179 | 1.05 | 20.1 K |
| RUSHA | Rush Entpr Cl A | 4.1611 | 6.41 B | 0.0518 | 1.26 | 156.37 K |
| LSTR | Landstar System | 27.6481 | 6.4 B | 0.2938 | 1.07 | 293.11 K |
| HOMB | Home Bancshares Inc | 3.1372 | 6.28 B | 0.079 | 2.58 | 150.04 K |
| LGND | Ligand Pharm | 9.6708 | 6.27 B | 0.2392 | 2.54 | 66.82 K |
| RUSHB | Rush Entpr Cl B | 3.5303 | 6.23 B | 0.0556 | 1.6 | 15.3 K |
| CHDN | Churchill Downs IN | 4.7535 | 6.2 B | 0.1667 | 3.63 | 68.94 K |
| NICE | Nice Ltd ADR | 21.0741 | 6.15 B | 0.1901 | 0.91 | 199.68 K |
| CRUS | Cirrus Logic Inc | 4.13 | 6.08 B | 0.04 | 0.98 | 214.91 K |
| CACC | Credit Acceptance | 23.88 | 6.05 B | 0.56 | 2.4 | 2.66 K |
| CZR | Caesars Entertainment Inc | 3.48 | 6.04 B | 1.17 | 50.65 | 424.75 K |
| OTEX | Open Text Cp | 6.7162 | 6.04 B | 0.0964 | 1.46 | 1.69 M |
| ABCB | Ameris Bancorp | 5.3398 | 6 B | 0.3201 | 6.38 | 20.56 K |
| DOX | Amdocs Ltd Ord | 16.6665 | 5.89 B | 0.1484 | 0.9 | 804.7 K |
| OZK | Bank Ozk | 3.697 | 5.7 B | 0.0527 | 1.45 | 657.28 K |
| BCPC | Balchem Cp | 14.5504 | 5.65 B | 0.1954 | 1.36 | 124.56 K |
| CAKE | Cheesecake Fact | 12.7632 | 5.57 B | 0.1537 | 1.22 | 1.62 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.1611 | 2.23 T | 0.1401 | 2.33 | 18.81 M |
| LLY | Eli Lilly and Company | 21.1985 | 1.08 T | 0.2036 | 0.97 | 13.99 M |
| ORCL | Oracle Corporation | 16.768 | 449.99 B | 0.1391 | 0.84 | 22.41 M |
| BML-PG | Bank of America Corporation | 6.44 | 260.21 B | 0.2108 | 3.38 | 7.33 K |
| BML-PL | Bank of America Corporation | 6.1446 | 242.85 B | 0.1559 | 2.6 | 64.5 K |
| AXP | American Express Company | 18.2772 | 232.07 B | 0.3306 | 1.84 | 14.68 M |
| BAC-PE | Bank of America Corporation | 6.9078 | 229.93 B | 0.3559 | 5.43 | 259.5 K |
| TMO | Thermo Fisher Scientific Inc | 36.3107 | 220.33 B | 0.2365 | 0.66 | 2.31 M |
| BX | Blackstone Inc | 3.6022 | 185.84 B | 0.0206 | 0.58 | 2.14 M |
| BA | Boeing Company | 30.3357 | 181.91 B | 0.2678 | 0.89 | 5.83 M |
| UNP | Union Pacific Corp | 17.6064 | 176.91 B | 0.2377 | 1.37 | 7.92 M |
| WELL | Welltower Inc | 16.5431 | 168.93 B | 0.1062 | 0.65 | 1.37 M |
| CRM | Salesforce.com Inc | 9.1802 | 164.92 B | 0.1084 | 1.19 | 3.56 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 27.7373 | 157.98 B | 0.1472 | 0.53 | 19.6 K |
| DHR | Danaher Corp | 11.689 | 143.33 B | 0.0641 | 0.55 | 6.41 M |
| GLW | Corning Inc | 9.9356 | 136.56 B | 0.2154 | 2.22 | 13.61 M |
| PH | Parker-Hannifin Corp | 30.6103 | 133.51 B | 0.3612 | 1.19 | 2.22 M |
| CM | Canadian Imperial Bank of Commerce | 9.8141 | 111.73 B | 0.1367 | 1.41 | 646.8 K |
| BNS | Bank of Nova Scotia | 15.7751 | 110.51 B | 0.0906 | 0.58 | 382.1 K |
| ACN | Accenture Plc | 23.5192 | 109.23 B | 0.2229 | 0.96 | 2.76 M |
| MO | Altria Group | 6.4982 | 108.67 B | 0.0473 | 0.73 | 21.28 M |
| TT | Trane Technologies Plc | 9.5546 | 105.6 B | 0.0576 | 0.61 | 5.47 M |
| DUK | Duke Energy Corp | 20.5925 | 97.07 B | 0.1294 | 0.63 | 4.37 M |
| MMM | 3M Company | 30.3887 | 94.2 B | 0.3557 | 1.18 | 4.68 M |
| JCI | Johnson Controls Intl | 5.8878 | 91.74 B | 0.121 | 2.1 | 3.19 M |
| UPS | United Parcel Service | 27.5125 | 89.79 B | 0.3116 | 1.15 | 3.78 M |
| ITW | Illinois Tool Works Inc | 23.9405 | 82.87 B | 0.4417 | 1.88 | 2.77 M |
| EPD | Enterprise Products Partners LP | 4.3675 | 82.26 B | 0.0387 | 0.89 | 1.72 M |
| NGG | National Grid Transco Plc ADR | 15.5772 | 81.64 B | 0.0912 | 0.59 | 195.75 K |
| FDX | Fedex Corp | 45.1191 | 80.28 B | 0.781 | 1.76 | 2.35 M |
| SLB | Schlumberger N.V. | 34.0033 | 77.26 B | 0.1952 | 0.58 | 8.81 M |
| CNI | Canadian National Railway | 14.4226 | 77.25 B | 0.1954 | 1.37 | 2.43 M |
| NWG | Natwest Group Plc ADR | 7.0212 | 76.89 B | 0.0421 | 0.6 | 201.81 K |
| NSC | Norfolk Southern Corp | 24.9224 | 75.88 B | 0.2856 | 1.16 | 2.09 M |
| URI | United Rentals | 5.2299 | 69.75 B | 0.0581 | 1.12 | 663 K |
| MS-PA | Morgan Stanley | 7.5486 | 68.31 B | 0.0721 | 0.96 | 38.53 K |
| RSG | Republic Services | 16.7602 | 65.9 B | 0.2026 | 1.22 | 2.15 M |
| DAL | Delta Air Lines Inc | 5.0845 | 60.05 B | 0.1293 | 2.61 | 7.03 M |
| OKE | Oneok Inc | 5.9305 | 58.4 B | 0.0478 | 0.81 | 1.12 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 34.8158 | 58.12 B | 0.4868 | 1.42 | 400 |
| EW | Edwards Lifesciences Corp | 5.4942 | 53.06 B | 0.0442 | 0.81 | 2.77 M |
| ROK | Rockwell Automation Inc | 22.0748 | 49.57 B | 0.312 | 1.43 | 1.65 M |
| LYV | Live Nation Entertainment | 4.19 | 43.34 B | 0.11 | 2.7 | 427.99 K |
| MSCI | MSCI Inc | 21.9864 | 41.82 B | 0.3777 | 1.75 | 1.17 M |
| KB | KB Financial Group Inc ADR | 20.9406 | 41.73 B | 0.1745 | 0.84 | 468.92 K |
| WCN | Waste Connections Inc | 7.8756 | 41.72 B | 0.1559 | 2.02 | 1.85 M |
| WAT | Waters Corp | 48.94 | 40.6 B | 0.38 | 0.78 | 702.93 K |
| AIG | American International Group | 7.3358 | 39.89 B | 1.4121 | 23.84 | 90.32 M |
| TKO | Tko Group Holdings Inc Cl A | 7.5091 | 38.16 B | 0.0486 | 0.65 | 83.5 K |
| KR | Kroger Company | 6.6192 | 35.43 B | 0.0703 | 1.07 | 10.3 M |
| EC | Ecopetrol S.A. ADR | 6.5175 | 35.38 B | 0.1587 | 2.5 | 59 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 13.7956 | 35.23 B | 0.216 | 1.59 | 142.8 K |
| RJF | Raymond James Financial | 8.662 | 34.77 B | 0.125 | 1.46 | 1.26 M |
| EXR | Extra Space Storage Inc | 4.2455 | 32.97 B | 0.0337 | 0.8 | 415.2 K |
| RMD | Resmed Inc | 16.5529 | 32.89 B | 0.0995 | 0.6 | 1.07 M |
| ATI | Allegheny Technologies Inc | 26.5514 | 30.94 B | 0.4235 | 1.62 | 3.04 M |
| DOV | Dover Corp | 18.6738 | 27.83 B | 0.4562 | 2.5 | 1.86 M |
| AWK | American Water Works | 12.3992 | 27.12 B | 0.0809 | 0.66 | 416.72 K |
| HUBB | Hubbell Inc B | 22.1415 | 26.79 B | 0.1181 | 0.54 | 114.52 K |
| CNP | Centerpoint Energy Inc | 5.8198 | 26.66 B | 0.0746 | 1.3 | 5.95 M |
| AVB | Avalonbay Communities | 29.4215 | 26.26 B | 0.3266 | 1.12 | 1.66 M |
| CW | Curtiss-Wright Corp | 25.1397 | 25.44 B | 0.1433 | 0.57 | 184.25 K |
| OMC | Omnicom Group Inc | 18.4868 | 24.24 B | 0.1693 | 0.92 | 1.77 M |
| FICO | Fair Isaac and Company | 13.8306 | 23.99 B | 0.1576 | 1.15 | 253.13 K |
| RL | Ralph Lauren Corp | 38.8951 | 23.07 B | 0.2309 | 0.6 | 908.8 K |
| STE | Steris Corp | 18.7583 | 23.01 B | 0.0976 | 0.52 | 173 K |
| PKG | Packaging Corp of America | 9.7769 | 22.9 B | 0.2948 | 3.11 | 942.4 K |
| LUV | Southwest Airlines Company | 5.6523 | 21.95 B | 0.0772 | 1.38 | 6.6 M |
| CMS | Cms Energy Corp | 6.7753 | 21.78 B | 0.0342 | 0.51 | 2.73 M |
| IP | International Paper Company | 11.1791 | 21.78 B | 0.137 | 1.24 | 4.9 M |
| BCE | BCE Inc | 7.9503 | 21.75 B | 0.0848 | 1.08 | 867.4 K |
| BG | Bunge Ltd | 37.7332 | 21.66 B | 0.4609 | 1.24 | 1.52 M |
| SNA | Snap-On Inc | 18.6211 | 20.93 B | 0.2329 | 1.27 | 532.1 K |
| SNX | Synnex Corp | 11.8486 | 20.9 B | 0.0879 | 0.75 | 333.07 K |
| BCH | Banco DE Chile ADR | 5.0555 | 20.48 B | 0.0382 | 0.76 | 45.66 K |
| TSN | Tyson Foods | 8.9727 | 20.01 B | 0.1158 | 1.31 | 2.75 M |
| ITT | ITT Inc | 11.2131 | 19.59 B | 0.0616 | 0.55 | 4.08 M |
| MGA | Magna International | 6.7991 | 18.72 B | 0.0734 | 1.09 | 2.07 M |
| NLY | Annaly Capital Management Inc | 7.3813 | 17.63 B | 0.0437 | 0.6 | 1.79 M |
| PKX | Posco ADR | 47.9881 | 17.11 B | 0.3317 | 0.7 | 526.9 K |
| NVR | NVR Inc | 502.01 | 17.07 B | 5.21 | 1.05 | 120.31 K |
| KIM | Kimco Realty Corp | 4.0346 | 16.36 B | 0.061 | 1.54 | 8.53 M |
| MAA | Mid-America Apartment Communities | 18.6413 | 15.96 B | 0.3285 | 1.79 | 383.5 K |
| GIB | CGI Group | 8.4994 | 15.48 B | 0.1489 | 1.78 | 96.9 K |
| SWK | Stanley Black & Decker Inc | 21.9479 | 15.44 B | 1.0169 | 4.86 | 1.4 M |
| CSL | Carlisle Companies Inc | 18.2495 | 14.92 B | 0.1521 | 0.84 | 255.8 K |
| CACI | Caci International | 43.04 | 14.81 B | 0.68 | 1.61 | 393.4 K |
| MLI | Mueller Industries | 3.7087 | 14.74 B | 0.0427 | 1.16 | 445.34 K |
| OHI | Omega Healthcare Investors | 4.2283 | 14.51 B | 0.0313 | 0.75 | 680.4 K |
| LII | Lennox International | 24.9389 | 14.46 B | 0.4351 | 1.78 | 239.47 K |
| PAG | Penske Automotive Group | 10.6416 | 14.36 B | 0.2199 | 2.11 | 650.6 K |
| DOC | Physicians Realty Trust | 5.4775 | 14.35 B | 0.0403 | 0.74 | 2.8 M |
| MOG-A | Moog Inc | 21.9296 | 13.53 B | 0.1509 | 0.69 | 112.46 K |
| HRL | Hormel Foods Corp | 5.9136 | 13.44 B | 0.0634 | 1.08 | 2.66 M |
| GGG | Graco Inc | 5.3636 | 13.32 B | 0.1809 | 3.49 | 2.29 M |
| AIT | Applied Industrial Technologies | 13.8491 | 13.22 B | 0.2948 | 2.17 | 207.57 K |
| RVTY | RVTY | 15.3259 | 13.11 B | 0.6962 | 4.76 | 1.41 M |
| AA | Alcoa Corp | 18.3473 | 13.09 B | 0.216 | 1.19 | 10.87 M |
| ELS | Equity Lifestyle Properties | 5.7434 | 13.04 B | 0.0328 | 0.57 | 827.6 K |
| WTS | Watts Water Technologies | 17.3163 | 12.79 B | 0.6232 | 3.73 | 157.68 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXG | Torex Gold Resources Inc | 5.4764 | 0.3983 | 7.84 | 50 K | |
| MSCL | Satellos Bioscience Inc | 108.00 | 7.20 | 7.14 | 158 | |
| MDI | Major Drilling Grp | 5.5936 | 0.3675 | 7.03 | 242.21 K | |
| ESM | Euro Sun Mining Inc | 5.8125 | 0.3633 | 6.67 | 1.1 K | |
| TAL | Petrotal Corp | 86.7409 | 4.3012 | 5.22 | 1.53 K | |
| LNR | Linamar Corp | 7.8663 | 0.3644 | 4.86 | 76.97 K | |
| AFN | Ag Growth International Inc | 13.8678 | 0.5887 | 4.43 | 13.2 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.4834 | 0.2749 | 4.43 | 284 | |
| GRT-UN | Granite Real Estate Investment Trust | 4.321 | 0.1776 | 4.29 | 7.01 K | |
| NWC | The North West Company Inc | 7.3631 | 0.2867 | 4.05 | 87.58 K | |
| CIGI | Colliers International Group Inc | 7.6553 | 0.2912 | 3.95 | 145.43 K | |
| CFW | Calfrac Well Services Ltd | 259.50 | 9.50 | 3.8 | 1.58 K | |
| CJR-B | Corus Entertainment Inc | 5.8992 | 0.2117 | 3.72 | 274.9 K | |
| S | Sherritt Intl Rv | 4.3418 | 0.1465 | 3.49 | 1.1 M | |
| BLX | Boralex Inc | 4.7319 | 0.1507 | 3.29 | 29.91 K | |
| AAV | Advantage Oil & Gas Ltd | 5.00 | 0.15 | 3.09 | 651.15 K | |
| KEI | Kolibri Global Energy Inc | 3.40 | 0.10 | 3.03 | 1.23 K | |
| TFII | Tfi International Inc | 3.4188 | 0.1005 | 3.03 | 64.99 K | |
| FTT | Finning Intl | 10.0564 | 0.2912 | 2.98 | 163.17 K | |
| MTL | Mullen Group Ltd | 5.4637 | 0.1461 | 2.75 | 100 K | |
| WN | George Weston Limited | 14.2889 | 0.3746 | 2.69 | 554.44 K | |
| WPRT | Westport Fuel Systems Inc | 96.50 | 2.50 | 2.66 | 9.84 K | |
| USA | Americas Silver Corp | 11.70 | 0.30 | 2.63 | 1.42 K | |
| MTY | Mty Food Group Inc | 6.6437 | 0.1601 | 2.47 | 1.65 K | |
| SII | Sprott Inc | 18.8937 | 0.4445 | 2.41 | 5.42 K | |
| STN | Stantec Inc | 11.1914 | 0.2611 | 2.39 | 293.21 K | |
| RCI-B | Rogers Communications Inc | 16.0931 | 0.3699 | 2.35 | 3.15 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.7454 | 0.1319 | 2.35 | 5.91 K | |
| GWO | Great-West Lifeco Inc | 9.2429 | 0.1956 | 2.16 | 664.54 K | |
| GIB-A | CGI Inc | 9.8798 | 0.2081 | 2.15 | 542.99 K | |
| IAG | IA Financial Corp Inc | 14.2968 | 0.2935 | 2.1 | 109.3 K | |
| WPK | Winpak Ltd | 5.0777 | 0.104 | 2.09 | 404 | |
| PDV-PA | Prime Dividend Corp Pref A | 3.864 | 0.0784 | 2.07 | 595 | |
| PTM | Platinum Group Metals Ltd | 100.00 | 2.00 | 2.04 | 2 K | |
| GTE | Gran Tierra Energy Inc | 35.60 | 0.70 | 2.01 | 54.62 K | |
| L | Loblaw CO | 4.7782 | 0.0934 | 1.99 | 1.34 M | |
| POW | Power Corp of Canada Sv | 10.7505 | 0.2083 | 1.98 | 764.16 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7678 | 0.0711 | 1.92 | 40.42 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.228 | 0.0971 | 1.89 | 152.33 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.1359 | 0.1324 | 1.89 | 8.89 K | |
| NG | Novagold Res Inc | 3.4889 | 0.0645 | 1.88 | 299.09 K | |
| BU | Burcon Nutrascience Corp | 95.9471 | 1.6543 | 1.75 | 66 | |
| PIF | Polaris Infrastructure Inc | 575.9363 | 9.599 | 1.69 | 21 | |
| OTEX | Open Text Corp | 7.9522 | 0.1305 | 1.67 | 267.6 K | |
| PIC-PA | Premium Income Corp Pref A | 5.2019 | 0.0816 | 1.59 | 10.77 K | |
| CM | Canadian Imperial Bank of Commerce | 12.7302 | 0.1964 | 1.57 | 2.7 M | |
| DCM | Data Communications Mgmt Corp | 138.481 | 2.0982 | 1.54 | 244 | |
| EDV | Endeavour Mining Corp | 10.8313 | 0.1641 | 1.54 | 3.46 K | |
| CAE | Cae Inc | 5.6743 | 0.0837 | 1.5 | 321.69 K | |
| PBH | Premium Brands Holdings Corp | 5.0193 | 0.0731 | 1.48 | 39.12 K | |
| AGF-B | AGF Management Limited | 4.4048 | 0.0641 | 1.48 | 268.61 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.0793 | 0.073 | 1.46 | 2.86 K | |
| BTE | Baytex Energy Corp | 12.49 | 0.1747 | 1.42 | 385.74 K | |
| DII-B | Dorel Industries Inc | 7.1848 | 0.0996 | 1.41 | 83.5 K | |
| ESI | Ensign Energy Services Inc | 4.0382 | 0.0551 | 1.38 | 300.04 K | |
| CGX | Cineplex Inc | 9.7247 | 0.1325 | 1.38 | 218.39 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.5807 | 0.062 | 1.37 | 6.81 K | |
| TCW | Trican Well | 4.9564 | 0.0663 | 1.36 | 526.35 K | |
| QBR-B | Quebecor Inc | 3.7034 | 0.0489 | 1.34 | 221.2 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 7.4407 | 0.0966 | 1.32 | 2.46 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.6217 | 0.0983 | 1.31 | 1.9 K | |
| FTS | Fortis Inc | 13.2842 | 0.1689 | 1.29 | 353.57 K | |
| MRD | Melcor Dev | 3.4229 | 0.0422 | 1.25 | 7.13 K | |
| QBR-A | Quebecor Inc | 3.6992 | 0.0433 | 1.18 | 1.4 K | |
| BBD-B | Bombardier Inc Series B | 76.3965 | 0.8756 | 1.16 | 165.87 K | |
| BB | Blackberry Ltd | 77.94 | 0.89 | 1.16 | 881.32 K | |
| NOA | North American Construction Group Ltd | 4.5139 | 0.0492 | 1.1 | 6 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.0574 | 0.0875 | 1.1 | 4.04 K | |
| RCI-A | Rogers Communications Inc | 17.7057 | 0.1882 | 1.07 | 534 | |
| BCE | BCE Inc | 9.2586 | 0.0964 | 1.05 | 4.02 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.5536 | 0.067 | 1.03 | 73.79 K | |
| SAP | Saputo Inc | 8.463 | 0.0835 | 1 | 306 K | |
| FTS-PG | Fortis Inc Pref G | 10.0816 | 0.0981 | 0.98 | 5.3 K | |
| CNR | Canadian National Railway Co. | 16.7053 | 0.1586 | 0.96 | 1.41 M | |
| JAG | Jaguar Mining Inc | 6991.1396 | 65.9536 | 0.95 | 140.86 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.1435 | 0.0385 | 0.94 | 300 | |
| DSG | Descartes Sys | 4.35 | 0.04 | 0.93 | 123.12 K | |
| TD | Toronto-Dominion Bank | 14.7364 | 0.1322 | 0.91 | 3.51 M | |
| BBD-A | Bombardier Inc | 87.00 | 0.75 | 0.87 | 46.48 K | |
| PPL | Pembina Pipeline Corp | 4.6846 | 0.0394 | 0.85 | 317.33 K | |
| OVV | Ovintiv Inc | 97.7061 | 0.7828 | 0.81 | 243.55 K | |
| WTE | Westshore Terminals Investment Corp | 4.3447 | 0.0331 | 0.77 | 137.31 K | |
| ONEX | Onex Corp | 17.6195 | 0.131 | 0.75 | 156.19 K | |
| ELD | Eldorado Gold | 46.1519 | 0.3365 | 0.73 | 1.62 M | |
| X | TMX Group Ltd | 4.0649 | 0.0292 | 0.72 | 641.87 K | |
| TIH | Toromont Ind | 10.0475 | 0.07 | 0.7 | 102.76 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.1426 | 0.0214 | 0.69 | 450 | |
| EMP-A | Empire Company Limited | 10.4695 | 0.0701 | 0.67 | 334.2 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 7.1057 | 0.0461 | 0.65 | 4.6 K | |
| HPS-A | Hammond Power Solutions Inc | 5.1359 | 0.0327 | 0.64 | 1.88 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.7108 | 0.0488 | 0.64 | 4.96 M | |
| BBD-PD | Bombardier Inc Pref D | 4.3946 | 0.0273 | 0.63 | 2.38 K | |
| BNS | Bank of Nova Scotia | 18.3381 | 0.1133 | 0.62 | 2.11 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.6108 | 0.047 | 0.62 | 5.25 K | |
| BN-PM | Brookfield Corporation | 5.9623 | 0.0347 | 0.59 | 5.8 K | |
| RCH | Richelieu Hardware Ltd | 4.7547 | 0.0271 | 0.57 | 5.95 K | |
| KEY | Keyera Corp | 3.211 | 0.0172 | 0.54 | 122.54 K | |
| OBE | Obsidian Energy Ltd | 93.59 | 0.49 | 0.53 | 680.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 4.8516 | 32 B | 0.0782 | 1.64 | 957 |
| LNWO | Light & Wonder, Inc. | 14.15 | 7.19 B | 0.33 | 2.39 | 1.34 M |
| CUBT | Curative Biotechnology Inc | 75.00 | 8.76 M | 7.50 | 11.11 | 27 |
| ERHE | ERHC Energy Inc | 67.00 | 863.83 K | 0.50 | 0.75 | 383.38 K |
| GRLF | Green Leaf Innovations Inc | 5.75 | 93.34 K | 2.00 | 53.33 | 2.27 M |
| RGGI | Resgreen Group International Inc | 850.00 | 48.75 K | 50.00 | 6.25 | 25 |
| WNBD | Winning Brands Corporation | 8.85 | 27.12 K | 0.10 | 1.14 | 14.86 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.05 | 14.07 K | 0.10 | 2.53 | 58.97 K |
| CDVIQ | Cal Dive International Inc | 8.08 | 9.86 K | 0.06 | 0.75 | 404.63 K |
| ESNC | EnSync Inc | 5.95 | 6.81 K | 0.40 | 7.21 | 3.1 K |
| ERGO | Entia Biosciences Inc | 4.95 | 6.73 K | 0.15 | 3.12 | 5 K |
| CGIP | Celadon Group Inc | 7.9536 | 5.66 K | 0.3576 | 4.71 | 97.61 K |
| STTO | SITO Mobile Ltd. | 12.00 | 5.13 K | 1.50 | 14.29 | 920 |
| ZVOI | Zovio Inc | 15.85 | 3.42 K | 0.59 | 3.87 | 98.28 K |
| SIMPQ | Simply Inc | 337.50 | 1.55 K | 12.50 | 3.85 | 326 |
| TXIC | Tongxin International Ltd | 6.09 | 1.45 K | 0.12 | 2.01 | 14.7 K |
| CYRNQ | CYRNQ | 46.60 | 799 | 2.602 | 5.91 | 1.22 K |
| PRXIQ | Premier Exhibitions Inc | 7.20 | 491 | 0.10 | 1.41 | 974 |
| CALIQ | China Auto Logistics Inc. | 23.40 | 484 | 0.9996 | 4.46 | 1.93 K |
| YVRLF | Liquid Media Group Ltd. | 45.00 | 482 | 3.90 | 9.49 | 270 |
| FONU | FonU2 Inc | 72.00 | 24.00 | 50 | 21 | |
| BAJFF | Camrova Resources Inc | 7.50 | 0.56 | 8.07 | 240 | |
| GTKP | GateKeeper USA Inc | 3.95 | 0.20 | 5.33 | 2.64 K | |
| DKAM | Drinks Americas Holdings Ltd | 487.5004 | 18.75 | 4 | 27 | |
| ESINQ | ITT Educational Services Inc | 89.62 | 0.98 | 1.11 | 546.81 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 130.00 | 11 M | 10.00 | 8.33 | 36 |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | 9.00 | 33.33 | 160 K | |
| LITT | Roadman Investments Corp | 4.6667 | 0.9334 | 25 | 792 | |
| WEC | Winchester Equity Corporation | 6.00 | 1.20 | 25 | 900 | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | 4.00 | 23.53 | 2 K | |
| AVCR | Avricore Health Inc | 10.40 | 1.60 | 18.18 | 17.02 K | |
| FUSE | Fuse Cobalt Inc | 80.00 | 10.00 | 14.29 | 9 | |
| KRY | Koryx Copper Inc. | 165.00 | 15.00 | 10 | 2 | |
| OPW | Opawica Explorations Inc | 288.00 | 24.00 | 9.09 | 55 K | |
| SC-H | Serrano Resources Ltd | 15.00 | 1.00 | 7.14 | 4.14 K | |
| EON | EON Lithium Corp. | 47.00 | 3.00 | 6.82 | 330 | |
| VVTM | VVT Med Inc. | 771.028 | 46.7289 | 6.45 | 4 | |
| SGQ | SouthGobi Resources Ltd | 12.75 | 0.75 | 6.25 | 7.4 K | |
| CAMB | Cambria Gold Mines Inc. | 17.50 | 1.00 | 6.06 | 140 K | |
| TIG | Triumph Gold Corp | 53.00 | 3.00 | 6 | 516 | |
| SLG | PetroTal Corp | 16.0738 | 0.7971 | 5.22 | 152.6 K | |
| STS | South Star Mining Corp | 15.75 | 0.75 | 5 | 668 | |
| ATOM | Atomic Minerals Corp | 24.2999 | 0.90 | 3.85 | 11 | |
| VMY-H | Voice Mobility International Inc | 7.00 | 0.25 | 3.7 | 1.1 K | |
| AZR | Azarga Metals Corp | 150.00 | 5.00 | 3.45 | 16.04 K | |
| SA-H | Southern Arc Minerals Inc | 3.10 | 0.10 | 3.33 | 7.42 K | |
| WINS | Winshear Gold Corp | 23.6803 | 0.74 | 3.23 | 80 | |
| RET-A | Reitmans (Canada) Limited | 8.2142 | 0.2441 | 3.06 | 34.84 K | |
| KIP | Kiplin Metals Inc | 307.80 | 8.10 | 2.7 | 64.54 K | |
| FMM | Full Metal Minerals Ltd | 3.884 | 0.0996 | 2.63 | 7.34 K | |
| JZR | Jazz Resources Inc | 3.28 | 0.08 | 2.5 | 1.06 K | |
| BKM | Pacific Booker Minerals Inc | 5.75 | 0.07 | 1.23 | 6.8 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.581 | 0.0926 | 0.81 | 500 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.40 | 0.04 | 0.75 | 200 |