Gainer Volumes for 13 July 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 13 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 | 25.9273 | 67.11 B | 0.4629 | 1.82 | 415 K |
| SEB | Seaboard Corporation | 1077.238 | 4.08 B | 54.2007 | 5.3 | 1.1 K |
| PRK | Park National Corp | 26.4721 | 3.75 B | 0.2681 | 1.02 | 58.8 K |
| UUUU | Energy Fuels Inc | 13.50 | 3.64 B | 0.80 | 6.3 | 200 |
| NHC | National Healthcare Corp | 23.3635 | 3.44 B | 0.5287 | 2.32 | 17.9 K |
| NG | Novagold Resources Inc | 3.6886 | 3.4 B | 0.3797 | 11.48 | 1.84 M |
| NOG | Northern Oil and Gas | 44.4405 | 2.66 B | 2.4285 | 5.78 | 12.55 K |
| CET | Central Securities Corp | 5.9025 | 1.59 B | 0.0944 | 1.63 | 19.7 K |
| TMP | Tompkinstrustco | 24.0267 | 1.45 B | 0.7773 | 3.34 | 17.71 K |
| NAK | Northern Dynasty Minerals | 6.54 | 919.24 M | 0.34 | 5.48 | 213.4 K |
| REPX | Riley Exploration Permian Inc | 46.8643 | 769.99 M | 3.7491 | 8.7 | 1.11 K |
| OBE | Obsidian Energy Ltd | 51.132 | 697.15 M | 0.7065 | 1.4 | 256.3 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.5533 | 403.37 M | 0.0397 | 1.13 | 51.2 K |
| GTE | Gran Tierra Energy Inc | 33.00 | 336.11 M | 2.50 | 8.2 | 158.6 K |
| FRD | Friedman Industries Inc | 3.5541 | 318.88 M | 0.1341 | 3.92 | 17.1 K |
| BKTI | Bk Technologies Inc | 6.6974 | 285.68 M | 0.319 | 5 | 5.19 K |
| GENC | Gencor Industries IN | 4.46 | 263.84 M | 0.06 | 1.36 | 2.25 K |
| ACU | Acme United Corp | 6.375 | 232.98 M | 0.0852 | 1.35 | 2.7 K |
| GORO | Gold Resource Corp | 3.1897 | 211.07 M | 0.0558 | 1.78 | 24.88 K |
| PLX | Protalix Biotherapeutics | 50.30 | 190.15 M | 1.80 | 3.71 | 25.22 K |
| ARMP | Armata Pharmaceuticals Inc | 1820.00 | 176.95 M | 140.00 | 8.33 | 10 |
| BCV | Bancroft Convertible Fund | 4.2809 | 143.84 M | 0.0332 | 0.78 | 12.6 K |
| STXS | Stereotaxis Inc | 32.5639 | 137.49 M | 0.4692 | 1.46 | 21.11 K |
| SIF | Sifco Industries | 9.2113 | 121.62 M | 0.1797 | 1.99 | 1.4 K |
| GLU | Gabelli Global Utility | 5.2609 | 115.67 M | 0.0294 | 0.56 | 4.4 K |
| CVU | CPI Aerostructures | 6.78 | 74.99 M | 0.13 | 1.95 | 400 |
| CEV | Eaton Vance California Muni Income Trust | 4.1524 | 74.56 M | 0.0249 | 0.6 | 4.7 K |
| WWR | Westwater Resources | 5640.00 | 74.09 M | 300.00 | 5.62 | 89 |
| DXR | Daxor Corp | 8.6148 | 60.72 M | 0.8117 | 10.4 | 5.1 K |
| DIT | Amcon Distributing Company | 31.7691 | 60.34 M | 0.5826 | 1.87 | 300 |
| FSP | Franklin Street Properties | 5.0018 | 46.41 M | 0.2305 | 4.83 | 654.9 K |
| AGIG | AGIG | 245.9452 | 38.38 M | 6.1487 | 2.56 | 689 |
| JOB | General Employment Enterprises | 5.50 | 24.92 M | 0.50 | 10 | 450 |
| DSS | Document Security Systems | 3988.4031 | 5.57 M | 124.6377 | 3.23 | 7 |
| AUMN | Golden Minerals Company | 68.75 | 5.11 M | 8.75 | 14.58 | 40 |
| GBR | New Concept Energy Inc | 6.09 | 3.73 M | 0.27 | 4.64 | 5.3 K |
| ITP | IT Tech Packaging Inc | 24.4989 | 2.88 M | 1.1666 | 5 | 4.42 K |
| TPHS | Trinity Pl Hlds Inc | 6.8215 | 1.35 M | 0.1593 | 2.39 | 6.6 K |
| ENSV | Enservco Corpporation | 13.05 | 17.45 K | 0.30 | 2.35 | 1.23 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 12.785 | 1.33 B | 0.14 | 1.11 | 19.83 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3144.6101 | 6.07 T | 33.4502 | 1.08 | 22.39 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 4.265 | 4.46 T | 0.1146 | 2.76 | 483.5 M |
| GOOGL | Alphabet Inc Class A | 10.5311 | 4.24 T | 0.2457 | 2.39 | 161.67 M |
| GOOG | Alphabet Inc Class C | 10.4818 | 4.21 T | 0.2445 | 2.39 | 162.43 M |
| MSFT | Microsoft Corporation | 17.1316 | 3.69 T | 0.6194 | 3.75 | 67.59 M |
| AMZN | Amazon.com Inc | 4.0735 | 2.86 T | 0.192 | 4.95 | 161.02 M |
| MU | Micron Technology | 5.0812 | 1.09 T | 0.1267 | 2.56 | 17.05 M |
| WMT | Walmart Inc. Common Stock | 11.3107 | 920.91 B | 0.0614 | 0.55 | 48.1 M |
| AMD | Advanced Micro Devices | 3.56 | 788.5 B | 0.07 | 2.01 | 15.49 M |
| ASML | ASML Holding N.V. ADR | 20.5453 | 694.85 B | 0.7007 | 3.53 | 1.48 M |
| INTC | Intel Corp | 10.521 | 527.4 B | 0.2871 | 2.81 | 61.8 M |
| CSCO | Cisco Systems Inc | 11.9517 | 447.23 B | 0.148 | 1.25 | 62.37 M |
| AMAT | Applied Materials | 8.714 | 424.4 B | 0.3205 | 3.82 | 24.37 M |
| KLAC | K L A-Tencor Corp | 15.0891 | 273.55 B | 0.5091 | 3.49 | 6.28 M |
| TXN | Texas Instruments | 13.4484 | 249.71 B | 0.258 | 1.96 | 15.33 M |
| AZN | Astrazeneca Plc ADR | 21.1761 | 243.86 B | 0.2818 | 1.35 | 819.2 K |
| LIN | Linde Plc | 51.746 | 220.44 B | 1.3255 | 2.63 | 2.02 M |
| WDC | Western Digital Cp | 15.9093 | 212.15 B | 0.6612 | 4.34 | 7.01 M |
| STX | Seagate Technology | 5.3589 | 208.82 B | 0.1912 | 3.7 | 11.21 M |
| VZ | Verizon Communications Inc | 11.4346 | 200.34 B | 0.1693 | 1.5 | 13.78 M |
| MRVL | Marvell Technology Inc | 10.1279 | 199.42 B | 0.1789 | 1.8 | 10.99 M |
| PEP | Pepsico Inc | 33.6893 | 192.09 B | 0.5809 | 1.75 | 8.83 M |
| ADI | Analog Devices | 16.4958 | 181.07 B | 0.2175 | 1.34 | 3.48 M |
| QCOM | Qualcomm Inc | 29.1953 | 173.03 B | 0.5732 | 2 | 15.65 M |
| GILD | Gilead Sciences Inc | 15.6438 | 171.29 B | 0.2936 | 1.91 | 13.29 M |
| BKNG | Booking Holdings Inc | 4.2824 | 160.3 B | 0.0962 | 2.3 | 17.62 M |
| ISRG | Intuitive Surg Inc | 16.6278 | 143.77 B | 0.7834 | 4.94 | 9.45 M |
| SBUX | Starbucks Corporation | 5.6184 | 123.75 B | 0.2399 | 4.46 | 29.8 M |
| ADP | Automatic Data Processing, Inc. | 19.5769 | 109.74 B | 0.2181 | 1.13 | 3.59 M |
| EQIX | Equinix Inc | 50.815 | 105.95 B | 0.9017 | 1.81 | 783.7 K |
| ADBE | Adobe Systems Inc | 28.37 | 105.5 B | 0.79 | 2.86 | 8.03 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.4287 | 104.9 B | 0.3342 | 2.21 | 1.69 M |
| INTU | Intuit Inc | 24.5185 | 98.01 B | 0.2824 | 1.17 | 2.96 M |
| CME | CME Group Inc | 28.0981 | 96.08 B | 0.957 | 3.53 | 7.4 M |
| CMCSA | Comcast Corporation | 4.3496 | 92.9 B | 0.0836 | 1.96 | 36.11 M |
| MELI | MercadoLibre Inc | 25.1164 | 92.69 B | 1.2887 | 5.41 | 566.46 K |
| MAR | Marriot International | 16.5596 | 91.93 B | 0.8585 | 5.47 | 7.64 M |
| CDNS | Cadence Design Systems, Inc. | 5.55 | 89.16 B | 0.12 | 2.21 | 1.96 M |
| REGN | Regeneron Pharmaceuticals | 16.5383 | 82.98 B | 0.3576 | 2.21 | 292.2 K |
| MDLZ | Mondelez Intl Inc | 17.8175 | 81.08 B | 0.5303 | 3.07 | 11.3 M |
| CTAS | Cintas Corp | 4.3855 | 80.31 B | 0.0581 | 1.34 | 11.33 M |
| SNPS | Synopsys Inc | 18.66 | 78.84 B | 0.13 | 0.7 | 1.32 M |
| ROST | Ross Stores Inc | 8.789 | 78.58 B | 0.1605 | 1.86 | 10.39 M |
| NTES | Netease Inc ADR | 5.435 | 78.53 B | 0.1055 | 1.98 | 10.77 M |
| HON | Honeywell International Inc. Common Stock | 19.1302 | 74.16 B | 0.4844 | 2.6 | 6.64 M |
| PCAR | Paccar Inc | 11.3969 | 68.81 B | 0.1862 | 1.66 | 6.35 M |
| AEP | American Electric Power Company | 14.9951 | 68.26 B | 0.1147 | 0.77 | 5.2 M |
| MPWR | Monolithic Power Sys | 20.3009 | 66.96 B | 0.2136 | 1.06 | 447.5 K |
| TER | Teradyne Inc | 6.0911 | 64.18 B | 0.2668 | 4.58 | 5.86 M |
| BKR | Baker Hughes A Ge Co. Cl A | 17.5046 | 62.94 B | 0.3185 | 1.85 | 3.71 M |
| NDAQ | Nasdaq Inc | 5.2043 | 54.55 B | 0.2438 | 4.91 | 9.78 M |
| ADSK | Autodesk Inc | 17.96 | 54.47 B | 0.17 | 0.96 | 2.66 M |
| EA | Electronic Arts Inc | 20.8652 | 52.58 B | 0.4954 | 2.43 | 5.76 M |
| FITB | Fifth Third Bancorp | 4.3988 | 52.55 B | 0.3809 | 9.48 | 24.44 M |
| AXON | Axon Enterprise Inc | 4.48 | 50.01 B | 0.22 | 5.16 | 464.3 K |
| XEL | XCEL Energy Inc | 10.3272 | 49.33 B | 0.196 | 1.93 | 2.2 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.7625 | 47.53 B | 0.0514 | 1.09 | 3.36 M |
| EXC | Exelon Corp | 18.2277 | 46.98 B | 0.4379 | 2.46 | 5.62 M |
| EBAY | Ebay Inc | 6.2567 | 46.54 B | 0.1717 | 2.82 | 42.3 M |
| TRI | Thomson Reuters Corporation Common Shares | 17.6566 | 45.95 B | 0.5904 | 3.46 | 221.1 K |
| FLEX | Flextronics Intl Ltd | 3.1568 | 45.92 B | 0.1891 | 6.37 | 10.59 M |
| TTWO | Take-Two Interactive Software | 8.98 | 45.23 B | 0.14 | 1.58 | 1.5 M |
| PAYX | Paychex Inc | 14.0172 | 44.6 B | 0.2106 | 1.53 | 3.24 M |
| MCHP | Microchip Technology | 7.3644 | 42.19 B | 0.1274 | 1.76 | 6.46 M |
| UAL | United Airlines Holdings Inc | 3.31 | 41.01 B | 0.05 | 1.53 | 3.39 M |
| NTAP | Netapp Inc | 14.704 | 40.64 B | 0.602 | 4.27 | 11.78 M |
| EXPE | Expedia Group Inc | 20.1388 | 39.4 B | 0.9106 | 4.74 | 2.23 M |
| ROP | Roper Industries | 39.3589 | 39.31 B | 0.5712 | 1.47 | 391.64 K |
| VOD | Vodafone Grp Plc ADR | 7.7488 | 37.48 B | 0.1074 | 1.41 | 2.03 M |
| STLD | Steel Dynamics Inc | 9.7001 | 37.34 B | 0.3227 | 3.44 | 8.63 M |
| MSTR | Strategy | 5.292 | 37.31 B | 0.186 | 3.64 | 1.23 M |
| KMB | Kimberly-Clark Corp | 34.4283 | 36.82 B | 0.771 | 2.29 | 2.46 M |
| ESLT | Elbit Systems Ltd | 45.9922 | 36.53 B | 1.3624 | 3.05 | 8 K |
| BIDU | Baidu Inc ADR | 29.063 | 35.51 B | 0.639 | 2.25 | 16.31 M |
| NTRS | Northern Trust Corp | 37.1522 | 34.85 B | 1.6099 | 4.53 | 3.85 M |
| ERIC | Ericsson ADR | 5.5425 | 33.69 B | 0.0647 | 1.18 | 7.16 M |
| ACGL | Arch Capital Grp Ltd | 6.4111 | 33.43 B | 0.2652 | 4.32 | 4.49 M |
| ON | On Semiconductor | 7.05 | 31.75 B | 0.20 | 2.92 | 8 M |
| CASY | Casey's General Stor | 22.7876 | 31.59 B | 0.6984 | 3.16 | 463.9 K |
| WTW | Weight Watchers International, Inc | 47.8212 | 31.54 B | 1.5323 | 3.31 | 413.51 K |
| BIIB | Biogen Inc | 46.16 | 31.12 B | 1.41 | 3.15 | 3.63 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.4941 | 30.73 B | 0.2687 | 2.91 | 1.17 M |
| ALNY | Alnylam Pharmaceuticals | 19.81 | 30.39 B | 0.20 | 1.02 | 155.1 K |
| FISV | Fiserv Inc | 10.9024 | 29.6 B | 0.2298 | 2.15 | 7.28 M |
| TSEM | Tower Semiconductor | 5.85 | 28.59 B | 0.60 | 11.43 | 18.12 K |
| TCOM | Trip.com Group Ltd ADR | 10.8125 | 28.35 B | 0.7813 | 7.79 | 4.79 M |
| CTSH | Cognizant Tech Sol | 11.8991 | 28.04 B | 0.2514 | 2.16 | 8.62 M |
| SATS | Echostar Corp | 10.263 | 26.67 B | 0.1772 | 1.76 | 57.19 K |
| CINF | Cincinnati Financial | 12.9107 | 26.5 B | 0.7135 | 5.85 | 2.04 M |
| VRSN | Verisign Inc | 15.2809 | 25.96 B | 0.1342 | 0.89 | 3.26 M |
| FCNCA | First Citizens Bancs | 123.0987 | 25.83 B | 6.6443 | 5.71 | 26.7 K |
| DLTR | Dollar Tree Inc | 14.5267 | 24.89 B | 0.2067 | 1.44 | 3.71 M |
| PFG | Principal Financial Group Inc | 10.8065 | 24.61 B | 0.9959 | 10.15 | 4.59 M |
| INCY | Incyte Corp | 3.66 | 24.43 B | 0.08 | 2.23 | 797.98 K |
| FSLR | First Solar Inc | 145.79 | 24.04 B | 2.69 | 1.88 | 2.64 M |
| TROW | T Rowe Price Group | 22.6266 | 23.74 B | 1.1942 | 5.57 | 3.61 M |
| FFIV | F5 Networks Inc | 34.17 | 23.56 B | 0.65 | 1.94 | 1.92 M |
| ULTA | Ulta Beauty Inc | 11.1947 | 22.16 B | 0.5241 | 4.91 | 197.9 K |
| UTHR | United Therapeutic | 40.65 | 21.5 B | 0.295 | 0.73 | 959.21 K |
| WWD | Woodward Inc | 15.6271 | 21.17 B | 0.2838 | 1.85 | 678.29 K |
| MKSI | Mks Instruments Inc | 13.0941 | 20.71 B | 0.5822 | 4.65 | 670 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 88495.00 | 1.1 T | 3370.00 | 3.96 | 883 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 56.56 | 1.09 T | 1.66 | 3.02 | 2.16 M |
| JPM | JP Morgan Chase & Company | 22.9689 | 965.21 B | 1.5683 | 7.33 | 70.45 M |
| WMT | Wal-Mart Stores | 11.266 | 911.57 B | 0.0611 | 0.55 | 48.1 M |
| V | Visa Inc | 13.3822 | 682.31 B | 0.1087 | 0.82 | 30.65 M |
| XOM | Exxon Mobil Corporation | 38.4684 | 661.38 B | 0.3396 | 0.89 | 31.66 M |
| JNJ | Johnson & Johnson | 35.3113 | 631.59 B | 0.4833 | 1.39 | 13.56 M |
| MA | Mastercard Inc | 15.1859 | 496.73 B | 0.4551 | 3.09 | 15.28 M |
| ORCL | Oracle Corporation | 16.9977 | 449.99 B | 0.2297 | 1.37 | 26.52 M |
| BAC | Bank of America Corporation | 10.0045 | 448.17 B | 0.8549 | 9.34 | 392.44 M |
| CAT | Caterpillar Inc | 20.831 | 392.84 B | 0.8319 | 4.16 | 11.1 M |
| CVX | Chevron Corp | 31.9862 | 387.81 B | 0.5328 | 1.69 | 15.93 M |
| KO | Coca-Cola Company | 14.6658 | 376.13 B | 0.2213 | 1.53 | 20.61 M |
| GE | General Electric Company | 39.2134 | 374.19 B | 2.3268 | 6.31 | 21.23 M |
| UNH | Unitedhealth Group Inc | 19.5133 | 362.4 B | 0.2653 | 1.38 | 5.81 M |
| HSBC | HSBC Holdings Plc ADR | 17.6981 | 356.84 B | 0.1731 | 0.99 | 1.71 M |
| MS | Morgan Stanley | 19.4637 | 343.29 B | 1.3738 | 7.59 | 31.77 M |
| PG | Procter & Gamble Company | 34.2779 | 335.32 B | 0.4917 | 1.46 | 12.29 M |
| MRK | Merck & Company | 14.5017 | 334.13 B | 0.20 | 1.4 | 16.52 M |
| HD | Home Depot | 15.4092 | 324.09 B | 0.3934 | 2.62 | 17.8 M |
| GS | Goldman Sachs Group | 111.725 | 303.58 B | 5.6595 | 5.34 | 23.82 M |
| RY | Royal Bank of Canada | 20.9311 | 298.78 B | 0.7688 | 3.81 | 924 K |
| RTX | Raytheon Technologies | 22.0061 | 296.92 B | 0.7618 | 3.59 | 8.99 M |
| PM | Philip Morris International Inc | 19.6427 | 294.44 B | 0.2519 | 1.3 | 6.2 M |
| NVS | Novartis Ag ADR | 19.1049 | 288.38 B | 0.2831 | 1.5 | 851.17 K |
| WFC | Wells Fargo & Company | 16.1311 | 266.44 B | 1.2554 | 8.44 | 86.12 M |
| BML-PH | Bank of America Corporation | 6.284 | 260.85 B | 0.1755 | 2.87 | 52.06 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.2923 | 260.5 B | 0.0833 | 2.6 | 1.29 M |
| BML-PG | Bank of America Corporation | 6.6976 | 260.21 B | 0.2576 | 4 | 27.27 K |
| SHEL | Royal Dutch Shell Plc ADR | 47.51 | 248.51 B | 0.69 | 1.47 | 2.8 M |
| BML-PL | Bank of America Corporation | 6.2389 | 242.85 B | 0.0943 | 1.53 | 69.4 K |
| BAC-PL | Bank of America Corporation | 291.9653 | 242.53 B | 10.553 | 3.75 | 13.86 K |
| SAP | SAP Ag ADR | 30.7265 | 241.55 B | 0.7711 | 2.57 | 1.05 M |
| C | Citigroup Inc | 20.4241 | 232.71 B | 1.3959 | 7.34 | 22.32 M |
| AXP | American Express Company | 19.3005 | 232.07 B | 1.0233 | 5.6 | 18.45 M |
| BML-PJ | Bank of America Corporation | 6.5891 | 230.5 B | 0.0638 | 0.98 | 7.4 K |
| BAC-PE | Bank of America Corporation | 7.2636 | 229.93 B | 0.3558 | 5.15 | 64.92 K |
| TM | Toyota Motor Corp Ltd | 51.1718 | 223.45 B | 0.5694 | 1.13 | 299.41 K |
| IBM | International Business Machines | 56.1793 | 223.42 B | 1.5126 | 2.77 | 9.93 M |
| BHP | BHP Billiton Ltd ADR | 18.7168 | 221.59 B | 0.4712 | 2.58 | 4.17 M |
| TMO | Thermo Fisher Scientific Inc | 37.1149 | 220.33 B | 0.8042 | 2.21 | 3.37 M |
| SAN | Banco Santander ADR | 4.3492 | 210.86 B | 0.1426 | 3.39 | 2.92 M |
| NVO | Novo Nordisk A/S ADR | 8.6044 | 206.54 B | 0.048 | 0.56 | 129.36 K |
| APH | Amphenol Corp | 3.5012 | 204.37 B | 0.0612 | 1.78 | 6.2 M |
| TD | Toronto Dominion Bank | 12.643 | 203.38 B | 0.4709 | 3.87 | 2.07 M |
| TTE | Totalenergies Se ADR | 12.2171 | 193.15 B | 0.4116 | 3.49 | 2.23 M |
| ABT | Abbott Laboratories | 15.3062 | 192.54 B | 0.3781 | 2.53 | 15.45 M |
| BLK | Blackrock Inc | 112.3604 | 192.18 B | 3.8781 | 3.57 | 524.19 K |
| SCHW | The Charles Schwab Corp | 13.9745 | 191.41 B | 0.7164 | 5.4 | 17.69 M |
| WFC-PL | Wells Fargo & Company | 329.7385 | 187.84 B | 4.2547 | 1.31 | 13.2 K |
| BX | Blackstone Inc | 3.7673 | 185.84 B | 0.1651 | 4.58 | 3.14 M |
| BA | Boeing Company | 30.9401 | 181.91 B | 0.6044 | 1.99 | 6.55 M |
| DIS | Walt Disney Company | 19.0972 | 180.96 B | 0.2439 | 1.29 | 8.43 M |
| NEE | Nextera Energy | 9.1695 | 179.42 B | 0.1577 | 1.75 | 6.49 M |
| UNP | Union Pacific Corp | 17.914 | 176.91 B | 0.3076 | 1.75 | 7.24 M |
| ETN | Eaton Corp | 13.4096 | 176.07 B | 0.3788 | 2.91 | 3.43 M |
| TJX | TJX Companies | 6.6172 | 169.91 B | 0.2246 | 3.51 | 25.44 M |
| WELL | Welltower Inc | 17.0743 | 168.93 B | 0.5312 | 3.21 | 2.72 M |
| T | American Telephone and Telegraph Inc. | 6.3984 | 168.43 B | 0.0888 | 1.41 | 25.73 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7131 | 167.09 B | 0.0679 | 1.86 | 913.3 K |
| DE | Deere & Company | 26.5573 | 165.3 B | 0.929 | 3.62 | 4.26 M |
| CRM | Salesforce.com Inc | 9.4167 | 164.92 B | 0.2365 | 2.58 | 6.67 M |
| RIO | Rio Tinto Plc ADR | 12.1292 | 159.76 B | 0.3993 | 3.4 | 2.69 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.8168 | 158.1 B | 0.1728 | 3.72 | 449.59 K |
| SCCO | Southern Copper Corp | 9.9472 | 156.51 B | 0.2662 | 2.75 | 3.52 M |
| PFE | Pfizer Inc | 6.9211 | 152.75 B | 0.2626 | 3.94 | 55.9 M |
| COP | ConocoPhillips | 17.3576 | 149.59 B | 0.3846 | 2.27 | 17.22 M |
| DHR | Danaher Corp | 11.8451 | 143.33 B | 0.1561 | 1.34 | 6.69 M |
| SONY | Sony Group Corp ADR | 3.9794 | 138.65 B | 0.038 | 0.96 | 4.7 M |
| LMT | Lockheed Martin Corp | 47.6793 | 138.02 B | 1.2456 | 2.68 | 2.18 M |
| COF | Capital One Financial Corp | 16.946 | 137.32 B | 0.9535 | 5.96 | 9.23 M |
| PLD | Prologis Inc | 10.3518 | 137.27 B | 0.5712 | 5.84 | 2.88 M |
| GLW | Corning Inc | 10.1443 | 136.56 B | 0.2087 | 2.1 | 11.09 M |
| UL | Unilever Plc ADR | 15.5232 | 136.53 B | 0.2495 | 1.63 | 700.01 K |
| PH | Parker-Hannifin Corp | 31.3176 | 133.51 B | 0.7073 | 2.31 | 1.4 M |
| CB | Chubb Ltd | 26.8413 | 132.91 B | 1.1258 | 4.38 | 2 M |
| BMY | Bristol-Myers Squibb Company | 10.7697 | 132.06 B | 0.0608 | 0.57 | 17.15 M |
| SYK | Stryker Corp | 31.308 | 130.83 B | 0.8771 | 2.88 | 2.43 M |
| BMO | Bank of Montreal | 19.408 | 128.99 B | 0.5219 | 2.76 | 537 K |
| SPGI | S&P Global Inc | 22.9849 | 124.6 B | 0.3016 | 1.33 | 2.48 M |
| BTI | British American Tobacco Industries ADR | 10.6131 | 123.68 B | 0.1043 | 0.99 | 341.8 K |
| CVS | CVS Corp | 21.1699 | 121.49 B | 0.5213 | 2.52 | 9.63 M |
| PGR | Progressive Corp | 8.5752 | 121.43 B | 0.3338 | 4.05 | 5.95 M |
| NEM | Newmont Mining Corp | 26.9801 | 120.32 B | 0.3929 | 1.48 | 6.5 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 8.952 | 118.88 B | 0.1791 | 2.04 | 15.47 M |
| HDB | Hdfc Bank Ltd ADR | 3.6304 | 118.62 B | 0.08 | 2.25 | 5.19 M |
| LOW | Lowe's Companies | 14.1891 | 113.9 B | 0.3021 | 2.18 | 15.19 M |
| MDT | Medtronic Inc | 22.1745 | 113.59 B | 0.4243 | 1.95 | 4.14 M |
| ENB | Enbridge Inc | 7.4381 | 112.02 B | 0.0417 | 0.56 | 406.8 K |
| CM | Canadian Imperial Bank of Commerce | 10.0637 | 111.73 B | 0.2496 | 2.54 | 531 K |
| BNS | Bank of Nova Scotia | 16.3186 | 110.51 B | 0.5435 | 3.45 | 442.4 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 14.692 | 110.43 B | 0.2537 | 1.76 | 8.26 M |
| BP | BP Plc ADR | 18.7047 | 110.3 B | 0.3968 | 2.17 | 5.22 M |
| ACN | Accenture Plc | 23.9939 | 109.23 B | 0.4747 | 2.02 | 3.5 M |
| MO | Altria Group | 6.5732 | 108.67 B | 0.075 | 1.15 | 13.41 M |
| GD | General Dynamics Corp | 35.5129 | 106.32 B | 0.4754 | 1.36 | 2.47 M |
| IBN | Icici Bank Ltd ADR | 4.0973 | 105.73 B | 0.1861 | 4.76 | 20.37 M |
| TT | Trane Technologies Plc | 9.7998 | 105.6 B | 0.2452 | 2.57 | 7.27 M |
| PNC | PNC Bank | 23.8949 | 101.82 B | 1.3856 | 6.16 | 6.4 M |
| ING | ING Groep N.V. ADR | 5.149 | 101.73 B | 0.1918 | 3.87 | 873.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 73.4694 | 14.6939 | 25 | 147 | |
| HBP | Helix Biopharm | 8.45 | 0.95 | 12.67 | 367 K | |
| SGY | Surge Energy Inc | 8.2013 | 0.8832 | 12.07 | 2.06 K | |
| ELEF | Silver Elephant Mining Corp | 16.2066 | 1.323 | 8.89 | 614 | |
| NG | Novagold Res Inc | 3.7548 | 0.2659 | 7.62 | 335.4 K | |
| LNR | Linamar Corp | 8.4459 | 0.5796 | 7.37 | 112.04 K | |
| GTE | Gran Tierra Energy Inc | 38.10 | 2.50 | 7.02 | 330.6 K | |
| BBD-B | Bombardier Inc Series B | 81.6501 | 5.2536 | 6.88 | 327.83 K | |
| BBD-A | Bombardier Inc | 92.75 | 5.75 | 6.61 | 93.16 K | |
| TIH | Toromont Ind | 10.6821 | 0.6346 | 6.32 | 109.64 K | |
| MG | Magna International Inc | 7.5461 | 0.4357 | 6.13 | 1.1 M | |
| OCG | Outcrop Silver & Gold Corp | 3.50 | 0.20 | 6.06 | 2.92 K | |
| TLO | Talon Metals Corp | 3.1855 | 0.182 | 6.06 | 2.5 K | |
| TECK-B | Teck Resources Limited | 14.2567 | 0.7941 | 5.9 | 7.84 M | |
| TRZ | Transat At Inc | 9.95 | 0.55 | 5.85 | 35.57 K | |
| SLF | Sun Life Financial Inc | 14.4551 | 0.7565 | 5.52 | 1.24 M | |
| TXG | Torex Gold Resources Inc | 5.7751 | 0.2987 | 5.45 | 23.5 K | |
| TFII | Tfi International Inc | 3.5998 | 0.181 | 5.29 | 91.27 K | |
| TECK-A | Teck Resources Limited | 15.0764 | 0.7391 | 5.16 | 2.89 K | |
| NOA | North American Construction Group Ltd | 4.7432 | 0.2293 | 5.08 | 12.3 K | |
| ATRL | Atkinsrealis Group Inc | 33.9501 | 1.4952 | 4.61 | 444.94 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.5123 | 0.1484 | 4.41 | 102.31 K | |
| PAAS | Pan American Silver Corp | 15.9167 | 0.6587 | 4.32 | 143.3 K | |
| NPI | Northland Power Inc | 3.4047 | 0.1398 | 4.28 | 123.34 K | |
| MFC | Manulife Fin | 10.0248 | 0.4054 | 4.21 | 5.23 M | |
| SSRM | Ssr Mining Inc | 19.6331 | 0.7662 | 4.06 | 170.1 K | |
| HBM | Hudbay Minerals Inc | 6.7375 | 0.257 | 3.97 | 491.7 K | |
| ITH | International Tower Hill Mines Ltd | 3.10 | 0.11 | 3.68 | 303.3 K | |
| CAE | Cae Inc | 5.8751 | 0.2008 | 3.54 | 346.62 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.47 | 0.25 | 3.46 | 60.5 K | |
| CNQ | Canadian Natural Resources Ltd. | 7.9743 | 0.2635 | 3.42 | 7.5 M | |
| EFR | Energy Fuels Inc | 15.50 | 0.50 | 3.33 | 2.35 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.3979 | 0.1699 | 3.25 | 172.98 K | |
| CHR | Chorus Aviation Inc | 18.2158 | 0.5657 | 3.21 | 430.95 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.3779 | 0.1358 | 3.2 | 153.28 K | |
| CGI | CDN General Inv | 6.5149 | 0.1976 | 3.13 | 12.47 K | |
| AGI | Alamos Gold Inc Cls A | 7.4272 | 0.2231 | 3.1 | 385.51 K | |
| BIR | Birchcliff Energy Ltd | 3.6633 | 0.1093 | 3.08 | 565.2 K | |
| RY | Royal Bank of Canada | 24.1795 | 0.7124 | 3.04 | 3.59 M | |
| MTL | Mullen Group Ltd | 5.628 | 0.1643 | 3.01 | 217.7 K | |
| CLS | Celestica Inc Sv | 7.61 | 0.22 | 2.98 | 339.7 K | |
| ONEX | Onex Corp | 18.1432 | 0.5237 | 2.97 | 581.27 K | |
| GWO | Great-West Lifeco Inc | 9.5141 | 0.2712 | 2.93 | 554.25 K | |
| AAV | Advantage Oil & Gas Ltd | 5.14 | 0.14 | 2.8 | 4.01 M | |
| D-UN | Dream Office Real Estate Investment Trust | 13.5603 | 0.3644 | 2.76 | 48.4 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.3596 | 0.0873 | 2.67 | 56.4 K | |
| EMA | Emera Incorporated | 9.3455 | 0.2427 | 2.67 | 148.64 K | |
| LGD | Liberty Gold Corp | 15.52 | 0.40 | 2.65 | 19.9 K | |
| NA | National Bank of Canada | 13.5337 | 0.3398 | 2.58 | 725.63 K | |
| USA | Americas Silver Corp | 12.00 | 0.30 | 2.56 | 1.62 K | |
| BNS | Bank of Nova Scotia | 18.8003 | 0.4622 | 2.52 | 2.46 M | |
| AGF-B | AGF Management Limited | 4.5152 | 0.1104 | 2.51 | 225.4 K | |
| BTE | Baytex Energy Corp | 12.8004 | 0.3104 | 2.49 | 513.26 K | |
| VLN | Velan Inc Sv | 9.2268 | 0.2195 | 2.44 | 300 | |
| FSY | Forsys Metals Corp | 5.07 | 0.12 | 2.42 | 128.59 K | |
| IGM | Igm Financial Inc | 16.1372 | 0.3747 | 2.38 | 241.29 K | |
| AEM | Agnico Eagle Mines Ltd | 44.1214 | 1.0208 | 2.37 | 584.25 K | |
| GIL | Gildan Activewear Inc | 6.4413 | 0.1456 | 2.31 | 642.6 K | |
| IFC | Intact Financial Corp | 22.6592 | 0.5069 | 2.29 | 185.2 K | |
| ELR | Eastern Platinum Ltd | 4.50 | 0.10 | 2.27 | 784.38 K | |
| BNE | Bonterra Energy Corp | 11.0532 | 0.2396 | 2.22 | 10.42 K | |
| TRI | Thomson Reuters Corp | 20.971 | 0.4545 | 2.22 | 817.63 K | |
| MATR | Mattr Corp | 15.1558 | 0.3268 | 2.2 | 122.65 K | |
| CP | Canadian Pacific Kansas City Ltd | 6.6753 | 0.1436 | 2.2 | 3.37 M | |
| CGX | Cineplex Inc | 9.9356 | 0.2109 | 2.17 | 243.74 K | |
| TD | Toronto-Dominion Bank | 15.0554 | 0.319 | 2.16 | 3.45 M | |
| FCR-UN | First Capital Real Estate Investment Trust | 4.8597 | 0.1006 | 2.11 | 109.51 K | |
| POW | Power Corp of Canada Sv | 10.976 | 0.2255 | 2.1 | 560.6 K | |
| BCE-PT | Bce Inc Pref T | 6.9265 | 0.1418 | 2.09 | 3.7 K | |
| BMO | Bank of Montreal | 21.7132 | 0.4305 | 2.02 | 1.4 M | |
| GRT-UN | Granite Real Estate Investment Trust | 4.4054 | 0.0844 | 1.95 | 4.7 K | |
| MRU | Metro Inc | 9.4202 | 0.1737 | 1.88 | 1.06 M | |
| FRU | Freehold Royalties Ltd | 4.1429 | 0.075 | 1.84 | 128.05 K | |
| CNR | Canadian National Railway Co. | 17.0003 | 0.295 | 1.77 | 1.61 M | |
| EMP-A | Empire Company Limited | 10.6541 | 0.1846 | 1.76 | 203.4 K | |
| PWF-PG | Power Financial Corp Pref G | 8.4785 | 0.1444 | 1.73 | 1.39 K | |
| PIF | Polaris Infrastructure Inc | 585.5352 | 9.5989 | 1.67 | 27 | |
| WPM | Wheaton Precious Metals Corp | 7.2167 | 0.1145 | 1.61 | 1.2 M | |
| DII-B | Dorel Industries Inc | 7.2986 | 0.1138 | 1.58 | 20.08 K | |
| BBD-PC | Bombardier Inc Pref C | 4.6227 | 0.0719 | 1.58 | 13.8 K | |
| TXP | Touchstone Exploration Inc | 33.6407 | 0.4964 | 1.5 | 201.84 K | |
| BCE-PY | BCE Inc Pref Y | 7.3971 | 0.1029 | 1.41 | 1.29 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 8.2398 | 0.1135 | 1.4 | 300 | |
| VNP | 5N Plus Inc | 6.00 | 0.08 | 1.35 | 85.6 K | |
| CM | Canadian Imperial Bank of Commerce | 12.9022 | 0.172 | 1.35 | 2.03 M | |
| K | Kinross Gold Corp | 18.1052 | 0.2333 | 1.31 | 8.9 M | |
| FM | First Quantum Minerals Ltd | 9.8761 | 0.127 | 1.3 | 2.12 M | |
| MFI | Maple Leaf Foods | 4.7439 | 0.0585 | 1.25 | 64.15 K | |
| WTE | Westshore Terminals Investment Corp | 4.3985 | 0.0538 | 1.24 | 237.1 K | |
| TCW | Trican Well | 5.0166 | 0.0602 | 1.21 | 374.42 K | |
| REI-UN | RioCan Real Estate Investment Trust | 5.4113 | 0.0641 | 1.2 | 452.62 K | |
| MEQ | Mainstreet Eq J | 7.0233 | 0.0798 | 1.15 | 1.8 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.3466 | 0.0826 | 1.14 | 12.29 K | |
| IMG | Iamgold Corp | 9.9897 | 0.1114 | 1.13 | 1.92 M | |
| QBR-A | Quebecor Inc | 3.7406 | 0.0414 | 1.12 | 9.5 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 17.7399 | 0.1909 | 1.09 | 155.43 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.145 | 0.0876 | 1.09 | 3.05 K | |
| QBR-B | Quebecor Inc | 3.7428 | 0.0394 | 1.06 | 467.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.3313 | 0.3389 | 1.06 | 132.5 K | |
| RUS | Russel Metals | 5.1337 | 0.053 | 1.04 | 194.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 43.45 | 101.93 B | 2.10 | 5.08 | 22.5 K |
| MBGAF | Mercedes-Benz Group AG | 24.1897 | 50.19 B | 1.3543 | 5.93 | 514 K |
| LNWO | Light & Wonder, Inc. | 15.31 | 7.19 B | 1.16 | 8.2 | 2.35 M |
| GAMI | GAMCO Investors Inc | 17.5852 | 543.78 M | 0.269 | 1.55 | 232.68 K |
| NTPIF | Nam Tai Property Inc. | 4.10 | 265.68 M | 0.05 | 1.23 | 102.92 K |
| HSTC | HST Global Inc | 13.50 | 91.93 M | 1.50 | 12.5 | 4 K |
| HEWA | Healthwarehouse.Com | 3.20 | 5.7 M | 0.20 | 6.67 | 1.19 K |
| NEOM | NeoMedia Technologies Inc | 19.20 | 508.84 K | 0.45 | 2.4 | 1.66 K |
| XDSL | mPhase Technologies Inc | 125.00 | 16.8 K | 7.50 | 6.38 | 638 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.10 | 14.07 K | 0.05 | 1.23 | 94.83 K |
| CDVIQ | Cal Dive International Inc | 8.19 | 9.86 K | 0.11 | 1.36 | 566.4 K |
| CBRI | CMTSU Liquidation Inc | 3.18 | 8.16 K | 0.17 | 5.65 | 207.5 K |
| CBKCQ | Christopher & Banks Corporation | 5.3221 | 3.86 K | 0.1735 | 3.37 | 202.76 K |
| HDYNQ | Hyperdynamics Corporation | 5.20 | 3.56 K | 2.00 | 62.5 | 11.51 K |
| ZVOI | Zovio Inc | 16.00 | 3.42 K | 0.15 | 0.95 | 285.78 K |
| SIMPQ | Simply Inc | 339.975 | 1.55 K | 2.475 | 0.73 | 390 |
| SPDC | Speed Commerce Inc | 24.96 | 603 | 0.48 | 1.96 | 7.31 K |
| PRXIQ | Premier Exhibitions Inc | 7.70 | 491 | 0.50 | 6.94 | 12.06 K |
| CALIQ | China Auto Logistics Inc. | 23.94 | 484 | 0.54 | 2.31 | 690 |
| PARD | Poniard Pharmaceuticals Inc | 272.40 | 149 | 8.40 | 3.18 | 16.07 K |
| VRCI | Verde Science Inc | 4200.00 | 2800.00 | 200 | 137.31 K | |
| MJLB | Ultrack Systems Inc | 75.00 | 35.00 | 87.5 | 70 | |
| FONU | FonU2 Inc | 88.00 | 16.00 | 22.22 | 13 | |
| PTRC | Petro River Oil Corp | 80.00 | 4.00 | 5.26 | 66 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KCC | Kincora Copper Limited | 13.50 | 4.50 | 50 | 369 K | |
| WPG | West Point Gold Corp. | 5.00 | 1.50 | 42.86 | 1.38 K | |
| NTH | Nord Precious Metals Mining Inc. | 10.5079 | 2.627 | 33.33 | 537 | |
| URZ | Urz Energy Corp | 22.50 | 5.00 | 28.57 | 400 | |
| SIEN | Sienna Resources Inc. | 7.50 | 1.50 | 25 | 306 K | |
| FCI | First Canadian Graphite Inc. | 300.00 | 60.00 | 25 | 13 | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 18.3 K | |
| VRB | Vanadiumcorp Resource Inc | 12.00 | 2.00 | 20 | 796 | |
| LUCA | Luca Mining Corp. | 7.68 | 1.28 | 20 | 145 | |
| LORD | St. James Gold Corp | 10.50 | 1.50 | 16.67 | 824 | |
| FMM | Full Metal Minerals Ltd | 4.382 | 0.498 | 12.82 | 18.59 K | |
| TIG | Triumph Gold Corp | 59.00 | 6.00 | 11.32 | 1.3 K | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | 43.6288 | 10 | 1 | |
| SILV | Silver Valley Metals Corp. | 9.72 | 0.81 | 9.09 | 11.5 K | |
| JSPX | JasperX Technologies Inc. | 120.00 | 10.00 | 9.09 | 8 | |
| MRZL | Mont Royal Resources Limited. | 9.324 | 0.6993 | 8.11 | 1.75 K | |
| TGX | True North Gems Inc | 420.00 | 30.00 | 7.69 | 15 | |
| RHT | Reliq Health Technologies Inc | 4.00 | 0.25 | 6.67 | 520 | |
| CAMB | Cambria Gold Mines Inc. | 18.50 | 1.00 | 5.71 | 22 K | |
| IDL | Imaging Dynamics Company Ltd | 47.9167 | 2.0834 | 4.55 | 16 | |
| RET-A | Reitmans (Canada) Limited | 8.5437 | 0.3295 | 4.01 | 60.66 K | |
| FTJ | Fort St. James Nickel Corp | 5.20 | 0.20 | 4 | 100 | |
| PX | Pelangio Exploration Inc | 3.10 | 0.10 | 3.33 | 3.48 K | |
| SA-H | Southern Arc Minerals Inc | 3.20 | 0.10 | 3.23 | 12.05 K | |
| BARU | Baru Gold Corp | 6.9521 | 0.1959 | 2.9 | 1.8 K | |
| GBU | Gabriel Resources Ltd | 15.10 | 0.40 | 2.72 | 59.5 K | |
| BQE | BQE Water Inc | 38.00 | 1.00 | 2.7 | 69.05 K | |
| KTN | Kootenay Silver Inc | 6.10 | 0.10 | 1.67 | 200 | |
| WINS | Winshear Gold Corp | 24.0503 | 0.37 | 1.56 | 1.27 K |