Gainer Volumes for 14 July 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 14 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 | 26.2455 | 67.11 B | 0.3182 | 1.23 | 361.9 K |
| GSAT | Globalstar | 13.20 | 10.7 B | 0.45 | 3.53 | 11.44 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 5.6266 | 4.68 B | 0.1213 | 2.2 | 25.83 K |
| SEB | Seaboard Corporation | 1098.5311 | 4.08 B | 21.2931 | 1.98 | 800 |
| NG | Novagold Resources Inc | 3.7699 | 3.4 B | 0.0813 | 2.2 | 1.61 M |
| NOG | Northern Oil and Gas | 47.3546 | 2.66 B | 2.9141 | 6.56 | 10.07 K |
| NAK | Northern Dynasty Minerals | 6.60 | 919.24 M | 0.06 | 0.92 | 266.16 K |
| OBE | Obsidian Energy Ltd | 52.7216 | 697.15 M | 1.5896 | 3.11 | 268.37 K |
| GTE | Gran Tierra Energy Inc | 33.50 | 336.11 M | 0.50 | 1.52 | 131.12 K |
| FRD | Friedman Industries Inc | 3.6681 | 318.88 M | 0.114 | 3.21 | 10.7 K |
| GORO | Gold Resource Corp | 3.2384 | 211.07 M | 0.0487 | 1.53 | 47.5 K |
| PLX | Protalix Biotherapeutics | 51.40 | 190.15 M | 1.10 | 2.19 | 14.28 K |
| PLG | Platinum Group Metals Ltd | 85.00 | 184.26 M | 5.00 | 6.25 | 1.17 K |
| ARMP | Armata Pharmaceuticals Inc | 1960.00 | 176.95 M | 140.00 | 7.69 | 10 |
| WYY | Widepoint Corp | 6.00 | 114.99 M | 0.30 | 5.26 | 570 |
| WWR | Westwater Resources | 5879.4004 | 74.09 M | 239.4004 | 4.24 | 47 |
| IBIO | Ibio Inc | 2550.00 | 69.55 M | 650.00 | 34.21 | 1 |
| CPHI | China Pharma Holdings | 149.00 | 44.17 M | 1.00 | 0.68 | 1.11 K |
| AGIG | AGIG | 249.6343 | 38.38 M | 3.6891 | 1.5 | 546 |
| NNVC | Nanoviricides Inc | 49.00 | 34.68 M | 4.90 | 11.11 | 3.08 K |
| IGC | India Globalization Capital Inc | 9.30 | 28.93 M | 0.50 | 5.68 | 5.66 K |
| BESS | Bimergen Energy Corporation | 35.00 | 25.91 M | 7.00 | 25 | 93 |
| MXC | Mexco Energy Corp | 10.4663 | 19.32 M | 0.7753 | 8 | 5.9 K |
| BRN | Barnwell Industries | 3.2876 | 13.82 M | 0.0389 | 1.2 | 3.52 K |
| REED | Reed's, Inc. | 547.4999 | 10.91 M | 28.8158 | 5.56 | 11 |
| TOVX | Theriva Biologics Inc | 3325.00 | 10.6 M | 175.00 | 5.56 | 1 |
| DSS | Document Security Systems | 4009.1738 | 5.57 M | 20.7708 | 0.52 | 1 |
| GBR | New Concept Energy Inc | 6.60 | 3.73 M | 0.51 | 8.37 | 4.93 K |
| ITP | IT Tech Packaging Inc | 24.6934 | 2.88 M | 0.1945 | 0.79 | 1.16 K |
| TPHS | Trinity Pl Hlds Inc | 6.9111 | 1.35 M | 0.0896 | 1.31 | 115.41 K |
| IPB | Merrill Lynch & Company | 6.2769 | 0.191 | 3.14 | 1.1 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 3186.4199 | 6.07 T | 41.8098 | 1.33 | 23.66 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.0975 | 2.86 T | 0.024 | 0.59 | 91.02 M |
| MU | Micron Technology | 5.1885 | 1.09 T | 0.1073 | 2.11 | 18.78 M |
| WMT | Walmart Inc. Common Stock | 11.3817 | 920.91 B | 0.071 | 0.63 | 40.4 M |
| INTC | Intel Corp | 10.7379 | 527.4 B | 0.2169 | 2.06 | 95.55 M |
| CSCO | Cisco Systems Inc | 12.0547 | 447.23 B | 0.103 | 0.86 | 46.98 M |
| AMAT | Applied Materials | 8.8818 | 424.4 B | 0.1678 | 1.93 | 20.01 M |
| KLAC | K L A-Tencor Corp | 15.5871 | 273.55 B | 0.498 | 3.3 | 8.27 M |
| TXN | Texas Instruments | 13.6097 | 249.71 B | 0.1613 | 1.2 | 12.57 M |
| AZN | Astrazeneca Plc ADR | 21.4093 | 243.86 B | 0.2332 | 1.1 | 753.2 K |
| STX | Seagate Technology | 5.4829 | 208.82 B | 0.124 | 2.31 | 11.8 M |
| MRVL | Marvell Technology Inc | 10.4175 | 199.42 B | 0.2896 | 2.86 | 17.57 M |
| TMUS | T-Mobile US | 20.7284 | 196.71 B | 0.717 | 3.58 | 3.34 M |
| PEP | Pepsico Inc | 33.9435 | 192.09 B | 0.2542 | 0.75 | 4.57 M |
| QCOM | Qualcomm Inc | 29.4194 | 173.03 B | 0.2241 | 0.77 | 11.37 M |
| BKNG | Booking Holdings Inc | 4.3319 | 160.3 B | 0.0495 | 1.16 | 19.12 M |
| ISRG | Intuitive Surg Inc | 16.8067 | 143.77 B | 0.1789 | 1.08 | 8.61 M |
| ADP | Automatic Data Processing, Inc. | 19.7663 | 109.74 B | 0.1894 | 0.97 | 3.12 M |
| EQIX | Equinix Inc | 52.1454 | 105.95 B | 1.3304 | 2.62 | 883.4 K |
| MELI | MercadoLibre Inc | 25.911 | 92.69 B | 0.7946 | 3.16 | 507.16 K |
| MAR | Marriot International | 16.9126 | 91.93 B | 0.353 | 2.13 | 5.99 M |
| CTAS | Cintas Corp | 4.4696 | 80.31 B | 0.0841 | 1.92 | 6.37 M |
| ROST | Ross Stores Inc | 8.8397 | 78.58 B | 0.0507 | 0.58 | 9.72 M |
| NTES | Netease Inc ADR | 5.5033 | 78.53 B | 0.0683 | 1.26 | 7.05 M |
| HON | Honeywell International Inc. Common Stock | 19.3599 | 74.16 B | 0.2297 | 1.2 | 6.22 M |
| WBD | Discovery Inc Series A | 22.92 | 69.57 B | 0.54 | 2.41 | 1.65 M |
| PCAR | Paccar Inc | 11.5299 | 68.81 B | 0.133 | 1.17 | 4.97 M |
| AEP | American Electric Power Company | 15.1151 | 68.26 B | 0.12 | 0.8 | 2.67 M |
| TER | Teradyne Inc | 6.404 | 64.18 B | 0.3129 | 5.14 | 8.22 M |
| COHR | Coherent Inc | 9.3143 | 64.02 B | 0.1695 | 1.85 | 287 K |
| BKR | Baker Hughes A Ge Co. Cl A | 17.9476 | 62.94 B | 0.443 | 2.53 | 4.08 M |
| AXON | Axon Enterprise Inc | 4.73 | 50.01 B | 0.25 | 5.58 | 468.8 K |
| XEL | XCEL Energy Inc | 10.4505 | 49.33 B | 0.1233 | 1.19 | 2.6 M |
| CCEP | Coca-Cola Europacific Partners Plc | 4.8082 | 47.53 B | 0.0457 | 0.96 | 4.53 M |
| EXC | Exelon Corp | 18.4301 | 46.98 B | 0.2024 | 1.11 | 5.08 M |
| EBAY | Ebay Inc | 6.3799 | 46.54 B | 0.1232 | 1.97 | 53.74 M |
| FLEX | Flextronics Intl Ltd | 3.3241 | 45.92 B | 0.1673 | 5.3 | 8.41 M |
| MCHP | Microchip Technology | 7.53 | 42.19 B | 0.1656 | 2.25 | 10.63 M |
| EXPE | Expedia Group Inc | 20.8778 | 39.4 B | 0.739 | 3.67 | 3.06 M |
| STLD | Steel Dynamics Inc | 9.9815 | 37.34 B | 0.2814 | 2.9 | 7.36 M |
| BIDU | Baidu Inc ADR | 29.905 | 35.51 B | 0.842 | 2.9 | 18.17 M |
| ON | On Semiconductor | 7.14 | 31.75 B | 0.09 | 1.28 | 7.92 M |
| CASY | Casey's General Stor | 22.9514 | 31.59 B | 0.1638 | 0.72 | 482.52 K |
| WTW | Weight Watchers International, Inc | 48.2373 | 31.54 B | 0.4161 | 0.87 | 204.42 K |
| ALNY | Alnylam Pharmaceuticals | 20.36 | 30.39 B | 0.55 | 2.78 | 184.5 K |
| FISV | Fiserv Inc | 11.2016 | 29.6 B | 0.2992 | 2.74 | 8.35 M |
| TSEM | Tower Semiconductor | 6.30 | 28.59 B | 0.45 | 7.69 | 16.45 K |
| TCOM | Trip.com Group Ltd ADR | 11.2478 | 28.35 B | 0.4353 | 4.03 | 5.07 M |
| CTSH | Cognizant Tech Sol | 11.9873 | 28.04 B | 0.0882 | 0.74 | 8.59 M |
| INSM | Insmed Inc | 9.00 | 27.59 B | 0.50 | 5.88 | 1.74 M |
| SATS | Echostar Corp | 10.3876 | 26.67 B | 0.1246 | 1.21 | 69.05 K |
| JBHT | J B Hunt Transport | 25.0219 | 26.51 B | 0.4562 | 1.86 | 2.31 M |
| VRSN | Verisign Inc | 15.5828 | 25.96 B | 0.3019 | 1.98 | 4.16 M |
| TROW | T Rowe Price Group | 23.118 | 23.74 B | 0.4914 | 2.17 | 3 M |
| UTHR | United Therapeutic | 41.885 | 21.5 B | 1.235 | 3.04 | 1.51 M |
| WWD | Woodward Inc | 15.7513 | 21.17 B | 0.1242 | 0.79 | 246.03 K |
| MKSI | Mks Instruments Inc | 13.2662 | 20.71 B | 0.1721 | 1.31 | 441.8 K |
| PAAS | Pan Amer Silver Corp | 14.0195 | 19.93 B | 0.1922 | 1.39 | 1.09 M |
| SBAC | SBA Communications | 22.073 | 19.75 B | 0.211 | 0.97 | 1.2 M |
| EVRG | Evergy Inc | 9.6009 | 19.25 B | 0.0771 | 0.81 | 840.8 K |
| RGLD | Royal Gold Inc | 32.5419 | 19.15 B | 0.1811 | 0.56 | 620.4 K |
| VTRS | Viatris Inc | 10.0095 | 18.68 B | 0.0972 | 0.98 | 6.02 M |
| LNT | Alliant Energy Corp | 7.1528 | 18.2 B | 0.0609 | 0.86 | 731.41 K |
| NWS | News Cp Cl B | 8.8057 | 18.19 B | 0.1843 | 2.14 | 2.98 M |
| ZBRA | Zebra Technologies | 21.84 | 18.08 B | 0.34 | 1.58 | 239.82 K |
| AKAM | Akamai Technologies | 19.07 | 18.04 B | 0.15 | 0.79 | 3.54 M |
| GEN | Gen Digital Inc | 5.6828 | 17.81 B | 0.1215 | 2.18 | 11.48 M |
| CHRW | C.H. Robinson Ww | 35.1607 | 17.45 B | 0.4054 | 1.17 | 1.31 M |
| HST | Host Marriott Financial Trust | 4.4963 | 17.03 B | 0.1926 | 4.48 | 15.05 M |
| PTC | Ptc Inc | 11.38 | 16.7 B | 0.20 | 1.79 | 1.36 M |
| PAA | Plains All American Pipeline LP | 6.8861 | 16.54 B | 0.0673 | 0.99 | 801 K |
| LAMR | Lamar Advertis A | 8.7496 | 15.75 B | 0.1063 | 1.23 | 1.11 M |
| LECO | Lincoln Elec Hld | 12.9567 | 15.51 B | 0.1268 | 0.99 | 633.6 K |
| COO | Cooper Companies | 6.2426 | 15.06 B | 0.0943 | 1.53 | 4.07 M |
| IESC | Ies Holdings | 7.26 | 14.91 B | 0.08 | 1.11 | 20.29 K |
| TTMI | TTM Technologies | 8.58 | 14.63 B | 0.06 | 0.7 | 355.15 K |
| AMKR | Amkor Technology | 4.6494 | 14.35 B | 0.0651 | 1.42 | 3.21 M |
| APA | Apa Corp | 51.767 | 14.01 B | 1.3678 | 2.71 | 4.14 M |
| CHKP | Check Point Software | 23.12 | 13.7 B | 0.25 | 1.09 | 1.53 M |
| HAS | Hasbro Inc | 13.9415 | 13.64 B | 0.0993 | 0.72 | 2.17 M |
| TXRH | Texas Roadhouse Inc | 8.789 | 13.61 B | 0.2058 | 2.4 | 354.42 K |
| LULU | Lululemon Athletica | 6.435 | 13.58 B | 0.14 | 2.22 | 1.31 M |
| TRMB | Trimble Navigation | 9.82 | 13.41 B | 0.25 | 2.61 | 1.25 M |
| BMRN | Biomarin Pharmaceuticals | 14.58 | 13.27 B | 0.13 | 0.9 | 870.92 K |
| AEIS | Advanced Energy | 10.6382 | 13.2 B | 0.5001 | 4.93 | 366.6 K |
| ICLR | Icon Plc | 22.50 | 12.92 B | 0.56 | 2.55 | 364.79 K |
| EXEL | Exelixis Inc | 4.49 | 12.54 B | 0.04 | 0.9 | 263.35 K |
| SMTC | Semtech Corp | 15.95 | 12.44 B | 0.08 | 0.5 | 406.83 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.4874 | 11.61 B | 0.2858 | 4.61 | 579.1 K |
| LFUS | Littelfuse Inc | 20.298 | 11.43 B | 0.5534 | 2.8 | 100 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 4.6313 | 11.16 B | 0.1859 | 4.18 | 8.44 M |
| WYNN | Wynn Resorts Ltd | 20.2521 | 10.54 B | 0.8928 | 4.61 | 3.21 M |
| RMBS | Rambus Inc | 15.70 | 10.37 B | 0.22 | 1.42 | 1.63 M |
| CGNX | Cognex Cp | 3.0361 | 10.36 B | 0.0235 | 0.78 | 328.8 K |
| FORM | Formfactor Inc | 20.79 | 10.29 B | 0.26 | 1.27 | 344.99 K |
| HSIC | Henry Schein Inc | 17.9555 | 10.04 B | 0.3841 | 2.19 | 1.74 M |
| AVAV | Aerovironment Inc | 31.20 | 9.59 B | 0.41 | 1.33 | 136.78 K |
| IDCC | Interdigital Inc | 18.7591 | 8.88 B | 0.7009 | 3.88 | 761.22 K |
| MTCH | Match Group Inc | 4.2791 | 8.56 B | 0.0264 | 0.62 | 9.16 M |
| AVT | Avnet Inc | 16.2742 | 7.87 B | 0.2828 | 1.77 | 1.06 M |
| POOL | Pool Corp | 14.1242 | 7.29 B | 0.7418 | 5.54 | 1.16 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.2502 | 2.23 T | 0.0828 | 1.34 | 10.68 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 89400.00 | 1.1 T | 905.00 | 1.02 | 645 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 57.40 | 1.09 T | 0.84 | 1.49 | 1.4 M |
| WMT | Wal-Mart Stores | 11.3367 | 911.57 B | 0.0707 | 0.63 | 40.4 M |
| XOM | Exxon Mobil Corporation | 38.7728 | 661.38 B | 0.3044 | 0.79 | 22.88 M |
| JNJ | Johnson & Johnson | 35.6233 | 631.59 B | 0.312 | 0.88 | 20.43 M |
| CVX | Chevron Corp | 32.273 | 387.81 B | 0.2868 | 0.9 | 12.88 M |
| GE | General Electric Company | 39.8293 | 374.19 B | 0.6159 | 1.57 | 14.94 M |
| HSBC | HSBC Holdings Plc ADR | 18.0399 | 356.84 B | 0.3418 | 1.93 | 1.82 M |
| PG | Procter & Gamble Company | 34.6402 | 335.32 B | 0.3623 | 1.06 | 12.82 M |
| MRK | Merck & Company | 14.6855 | 334.13 B | 0.1838 | 1.27 | 14.57 M |
| HD | Home Depot | 15.7892 | 324.09 B | 0.38 | 2.47 | 15.6 M |
| RY | Royal Bank of Canada | 21.8974 | 298.78 B | 0.9663 | 4.62 | 1.41 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3256 | 260.5 B | 0.0333 | 1.01 | 658.5 K |
| BML-PG | Bank of America Corporation | 6.8615 | 260.21 B | 0.1639 | 2.45 | 32.99 K |
| SHEL | Royal Dutch Shell Plc ADR | 47.75 | 248.51 B | 0.24 | 0.51 | 1.55 M |
| BML-PL | Bank of America Corporation | 6.4686 | 242.85 B | 0.2297 | 3.68 | 96.72 K |
| C | Citigroup Inc | 21.4527 | 232.71 B | 1.0286 | 5.04 | 21.93 M |
| BML-PJ | Bank of America Corporation | 6.9377 | 230.5 B | 0.3486 | 5.29 | 10.6 K |
| BAC-PE | Bank of America Corporation | 7.5357 | 229.93 B | 0.2721 | 3.75 | 101 K |
| TM | Toyota Motor Corp Ltd | 51.7618 | 223.45 B | 0.59 | 1.15 | 403.46 K |
| BHP | BHP Billiton Ltd ADR | 19.3223 | 221.59 B | 0.6055 | 3.24 | 5.19 M |
| NVO | Novo Nordisk A/S ADR | 8.6668 | 206.54 B | 0.0624 | 0.73 | 119.39 K |
| APH | Amphenol Corp | 3.5231 | 204.37 B | 0.0219 | 0.63 | 10.33 M |
| TD | Toronto Dominion Bank | 12.9936 | 203.38 B | 0.3506 | 2.77 | 3.02 M |
| ABT | Abbott Laboratories | 15.419 | 192.54 B | 0.1128 | 0.74 | 16.59 M |
| WFC-PL | Wells Fargo & Company | 331.8658 | 187.84 B | 2.1273 | 0.65 | 2.31 K |
| BX | Blackstone Inc | 3.9116 | 185.84 B | 0.1443 | 3.83 | 2.14 M |
| DIS | Walt Disney Company | 19.4422 | 180.96 B | 0.345 | 1.81 | 10.36 M |
| NEE | Nextera Energy | 9.3371 | 179.42 B | 0.1676 | 1.83 | 7.58 M |
| UNP | Union Pacific Corp | 18.6235 | 176.91 B | 0.7095 | 3.96 | 11 M |
| ETN | Eaton Corp | 13.5974 | 176.07 B | 0.1878 | 1.4 | 3.12 M |
| TJX | TJX Companies | 6.7736 | 169.91 B | 0.1564 | 2.36 | 27.15 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.8391 | 167.09 B | 0.126 | 3.39 | 115.35 K |
| DE | Deere & Company | 26.7678 | 165.3 B | 0.2105 | 0.79 | 3.57 M |
| RIO | Rio Tinto Plc ADR | 12.44 | 159.76 B | 0.3108 | 2.56 | 3.05 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.8821 | 158.1 B | 0.0653 | 1.36 | 280.48 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 28.5466 | 157.98 B | 0.9565 | 3.47 | 6.3 K |
| SCCO | Southern Copper Corp | 10.2437 | 156.51 B | 0.2965 | 2.98 | 4.62 M |
| PFE | Pfizer Inc | 6.9867 | 152.75 B | 0.0656 | 0.95 | 39.34 M |
| DHR | Danaher Corp | 11.9411 | 143.33 B | 0.096 | 0.81 | 3.4 M |
| SONY | Sony Group Corp ADR | 4.0935 | 138.65 B | 0.1141 | 2.87 | 5.11 M |
| LMT | Lockheed Martin Corp | 48.3885 | 138.02 B | 0.7092 | 1.49 | 1.43 M |
| COF | Capital One Financial Corp | 17.915 | 137.32 B | 0.969 | 5.72 | 15.31 M |
| GLW | Corning Inc | 10.3731 | 136.56 B | 0.2288 | 2.26 | 11.9 M |
| PH | Parker-Hannifin Corp | 31.6637 | 133.51 B | 0.3461 | 1.11 | 2.09 M |
| BMO | Bank of Montreal | 20.2508 | 128.99 B | 0.8428 | 4.34 | 577.4 K |
| SPGI | S&P Global Inc | 23.279 | 124.6 B | 0.2941 | 1.28 | 1.21 M |
| BTI | British American Tobacco Industries ADR | 10.6833 | 123.68 B | 0.0702 | 0.66 | 164.6 K |
| NEM | Newmont Mining Corp | 27.4432 | 120.32 B | 0.4631 | 1.72 | 5.04 M |
| LOW | Lowe's Companies | 14.4175 | 113.9 B | 0.2284 | 1.61 | 10 M |
| MDT | Medtronic Inc | 22.3801 | 113.59 B | 0.2056 | 0.93 | 4.86 M |
| ENB | Enbridge Inc | 7.598 | 112.02 B | 0.1599 | 2.15 | 351.2 K |
| CM | Canadian Imperial Bank of Commerce | 10.448 | 111.73 B | 0.3843 | 3.82 | 698.8 K |
| BNS | Bank of Nova Scotia | 16.7896 | 110.51 B | 0.471 | 2.89 | 466.5 K |
| ACN | Accenture Plc | 24.2457 | 109.23 B | 0.2518 | 1.05 | 3.35 M |
| GD | General Dynamics Corp | 36.063 | 106.32 B | 0.5501 | 1.55 | 2.19 M |
| IBN | Icici Bank Ltd ADR | 4.2415 | 105.73 B | 0.1442 | 3.52 | 13.14 M |
| ING | ING Groep N.V. ADR | 5.3078 | 101.73 B | 0.1588 | 3.08 | 972.3 K |
| PWR | Quanta Services | 20.1734 | 101.15 B | 0.1575 | 0.79 | 2.29 M |
| GSK | Glaxosmithkline Plc ADR | 15.7078 | 101.04 B | 0.1423 | 0.91 | 2.11 M |
| VLO | Valero Energy Corp | 9.3613 | 100.29 B | 0.1028 | 1.11 | 11.8 M |
| CNQ | Canadian Natural Resources | 6.8174 | 98.13 B | 0.1965 | 2.97 | 9.11 M |
| EQNR | Equinor ASA ADR | 8.5257 | 96.3 B | 0.1032 | 1.23 | 977.9 K |
| BCS | Barclays Plc ADR | 11.3224 | 94.65 B | 0.0751 | 0.67 | 2.25 M |
| FCX | Freeport-Mcmoran Inc | 17.2806 | 93.56 B | 0.0969 | 0.56 | 35.59 M |
| EMR | Emerson Electric Company | 20.1642 | 91.6 B | 0.1013 | 0.5 | 2.81 M |
| AEM | Agnico-Eagle Mines Ltd | 39.3884 | 91.33 B | 0.7967 | 2.06 | 1.82 M |
| WM | Waste Management | 17.8153 | 89.62 B | 0.0913 | 0.52 | 3 M |
| WMB | Williams Companies | 5.3224 | 89.34 B | 0.0689 | 1.31 | 8.9 M |
| SHW | Sherwin-Williams Company | 14.8456 | 87.77 B | 0.1628 | 1.11 | 3.39 M |
| SPG | Simon Property Group | 22.8297 | 87 B | 0.4729 | 2.12 | 5.59 M |
| MCO | Moody's Corp | 22.908 | 84.59 B | 0.3605 | 1.6 | 2.52 M |
| RCL | Royal Caribbean Cruises Ltd | 10.4238 | 82.88 B | 0.1068 | 1.04 | 4.29 M |
| ITW | Illinois Tool Works Inc | 24.8909 | 82.87 B | 0.3146 | 1.28 | 2.43 M |
| CP | Canadian Pacific Railway | 5.9252 | 82.56 B | 0.1655 | 2.87 | 3.4 M |
| NOC | Northrop Grumman Corp | 28.8601 | 81.65 B | 0.6127 | 2.17 | 2.9 M |
| AMT | American Tower Corp | 23.0344 | 81.17 B | 0.1447 | 0.63 | 2.32 M |
| SLB | Schlumberger N.V. | 34.8919 | 77.26 B | 0.5655 | 1.65 | 7.32 M |
| SU | Suncor Energy Inc | 16.4574 | 77.26 B | 0.3856 | 2.4 | 10.49 M |
| CNI | Canadian National Railway | 15.1231 | 77.25 B | 0.4498 | 3.07 | 2.96 M |
| MSI | Motorola Solutions | 19.4468 | 76.96 B | 0.4097 | 2.15 | 3.76 M |
| NSC | Norfolk Southern Corp | 26.3708 | 75.88 B | 0.9452 | 3.72 | 5.25 M |
| BSX | Boston Scientific Corp | 10.13 | 74.91 B | 0.21 | 2.12 | 15.76 M |
| DLR | Digital Realty Trust | 18.9476 | 74.43 B | 0.4508 | 2.44 | 1.19 M |
| EOG | Eog Resources | 22.9418 | 74.17 B | 0.298 | 1.32 | 5.73 M |
| CL | Colgate-Palmolive Company | 24.5536 | 74.08 B | 0.1674 | 0.69 | 3.79 M |
| MFC | Manulife Financial Corp | 8.9189 | 72.99 B | 0.3171 | 3.69 | 3.07 M |
| URI | United Rentals | 5.5398 | 69.75 B | 0.1549 | 2.88 | 577.3 K |
| MS-PA | Morgan Stanley | 7.7343 | 68.31 B | 0.0774 | 1.01 | 71.86 K |
| TGT | Target Corporation | 24.3846 | 68.17 B | 0.1454 | 0.6 | 7.14 M |
| TRP | Tc Energy Corp | 11.6085 | 68 B | 0.206 | 1.81 | 183.4 K |
| RSG | Republic Services | 17.4798 | 65.9 B | 0.3074 | 1.79 | 2.61 M |
| AJG | Arthur J. Gallagher & Company | 13.8065 | 64.98 B | 0.1106 | 0.81 | 571.4 K |
| CIEN | Ciena Corp | 9.66 | 62.68 B | 0.13 | 1.36 | 3.49 M |
| GWW | W.W. Grainger | 62.8614 | 62.24 B | 1.0962 | 1.77 | 1.16 M |
| TEL | TE Connectivity Ltd | 12.6327 | 62.17 B | 0.2045 | 1.65 | 4.65 M |
| AFL | Aflac Inc | 10.4512 | 61.64 B | 0.2398 | 2.35 | 10.46 M |
| NKE | Nike Inc | 10.9451 | 61.16 B | 0.0759 | 0.7 | 8.02 M |
| FIX | Comfort Systems USA | 8.4508 | 60.8 B | 0.1771 | 2.14 | 207.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 25.00 | 5.00 | 25 | 34 | |
| KEI | Kolibri Global Energy Inc | 3.70 | 0.70 | 23.33 | 2.57 K | |
| GAU | Galiano Gold Inc | 3.08 | 0.31 | 11.19 | 127.3 K | |
| STC | Sangoma Technologies Corp | 4.90 | 0.49 | 11.11 | 1.3 K | |
| PIF | Polaris Infrastructure Inc | 643.1288 | 57.5936 | 9.84 | 15 | |
| GRT-UN | Granite Real Estate Investment Trust | 4.7562 | 0.3508 | 7.96 | 2.01 K | |
| XTD-PA | TDb Split Corp Pref A | 3.6117 | 0.2318 | 6.86 | 2 K | |
| AAV | Advantage Oil & Gas Ltd | 5.49 | 0.35 | 6.81 | 882.86 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.2675 | 0.2069 | 6.76 | 14.9 K | |
| ELR | Eastern Platinum Ltd | 4.80 | 0.30 | 6.67 | 3.67 M | |
| TAL | Petrotal Corp | 92.4759 | 5.735 | 6.61 | 8.58 K | |
| MDI | Major Drilling Grp | 5.8267 | 0.3288 | 5.98 | 66.47 K | |
| LGD | Liberty Gold Corp | 16.44 | 0.92 | 5.93 | 34.19 K | |
| CHR | Chorus Aviation Inc | 19.2906 | 1.0748 | 5.9 | 349.36 K | |
| TLO | Talon Metals Corp | 3.3675 | 0.182 | 5.71 | 550 | |
| ELVA | Electrovaya Inc | 4.00 | 0.20 | 5.26 | 17.62 K | |
| PGIC | Premium Global Income Split Corp | 45.1804 | 2.2286 | 5.19 | 144 | |
| TECK-A | Teck Resources Limited | 15.8306 | 0.7542 | 5 | 2.55 K | |
| ALS | Altius Minerals Corp | 5.2882 | 0.2507 | 4.98 | 30.41 K | |
| DCM | Data Communications Mgmt Corp | 138.481 | 6.2946 | 4.76 | 139 | |
| CSU | Constellation Software Inc | 26.0975 | 1.1185 | 4.48 | 12.16 K | |
| FRU | Freehold Royalties Ltd | 4.308 | 0.1651 | 3.99 | 142.81 K | |
| NOA | North American Construction Group Ltd | 4.9317 | 0.1885 | 3.97 | 5.2 K | |
| GIL | Gildan Activewear Inc | 6.6933 | 0.252 | 3.91 | 551 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.7924 | 0.1383 | 3.78 | 7.1 K | |
| EMP-A | Empire Company Limited | 11.0562 | 0.4021 | 3.77 | 438.3 K | |
| ACO-X | ATCO Ltd | 11.5302 | 0.4178 | 3.76 | 131.5 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 7.1741 | 0.2588 | 3.74 | 500 | |
| LNF | Leons Furniture | 5.2082 | 0.1847 | 3.68 | 1.27 K | |
| CYB | Cymbria Corp Cl A | 11.65 | 0.40 | 3.56 | 1.78 K | |
| WN-PA | George Weston Prf | 8.332 | 0.2826 | 3.51 | 15.96 K | |
| JAG | Jaguar Mining Inc | 7180.7578 | 239.084 | 3.44 | 170.31 K | |
| S | Sherritt Intl Rv | 4.4796 | 0.1464 | 3.38 | 1.5 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.8396 | 0.1884 | 3.33 | 400 | |
| PSI | Pason Systems Inc | 5.2953 | 0.1708 | 3.33 | 289.36 K | |
| ELD | Eldorado Gold | 47.7865 | 1.5384 | 3.33 | 3.06 M | |
| PTM | Platinum Group Metals Ltd | 95.00 | 3.00 | 3.26 | 8.05 K | |
| ESI | Ensign Energy Services Inc | 4.1327 | 0.1286 | 3.21 | 343.16 K | |
| RUS | Russel Metals | 5.2966 | 0.1629 | 3.17 | 141.2 K | |
| TFII | Tfi International Inc | 3.7138 | 0.114 | 3.17 | 250.16 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 7.8626 | 0.2409 | 3.16 | 4.28 K | |
| TCW | Trican Well | 5.1732 | 0.1566 | 3.12 | 280.8 K | |
| FM | First Quantum Minerals Ltd | 10.173 | 0.2969 | 3.01 | 1.91 M | |
| DGS-PA | Dividend Growth Split Corp Pref A | 3.7905 | 0.1084 | 2.94 | 800 | |
| RY | Royal Bank of Canada | 24.8867 | 0.7072 | 2.92 | 4.96 M | |
| ATRL | Atkinsrealis Group Inc | 34.9171 | 0.967 | 2.85 | 248.73 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.0905 | 0.1403 | 2.83 | 17.44 K | |
| PD | Precision Drilling Corp | 102.20 | 2.80 | 2.82 | 834.67 K | |
| VET | Vermilion Energy Inc | 13.103 | 0.3522 | 2.76 | 151.8 K | |
| PPL | Pembina Pipeline Corp | 4.8589 | 0.1282 | 2.71 | 210.91 K | |
| SJ | Stella Jones Inc | 4.6214 | 0.1192 | 2.65 | 6.8 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 14.4319 | 0.3701 | 2.63 | 300 | |
| CM | Canadian Imperial Bank of Commerce | 13.2397 | 0.3375 | 2.62 | 3 M | |
| BMO | Bank of Montreal | 22.2688 | 0.5556 | 2.56 | 1.79 M | |
| RCH | Richelieu Hardware Ltd | 4.8091 | 0.1196 | 2.55 | 30.8 K | |
| AGF-B | AGF Management Limited | 4.6291 | 0.1139 | 2.52 | 292.92 K | |
| BN | Brookfield Corporation | 3.2493 | 0.078 | 2.46 | 14.12 M | |
| TECK-B | Teck Resources Limited | 14.5789 | 0.3222 | 2.26 | 5.39 M | |
| ARX | Arc Resources Ltd | 7.8224 | 0.1716 | 2.24 | 1.18 M | |
| CLS | Celestica Inc Sv | 7.78 | 0.17 | 2.23 | 739.2 K | |
| IMG | Iamgold Corp | 10.2125 | 0.2228 | 2.23 | 745.29 K | |
| NG | Novagold Res Inc | 3.8354 | 0.0806 | 2.15 | 172.46 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.9116 | 0.0807 | 2.11 | 3.25 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.4459 | 0.1312 | 2.08 | 300 | |
| DSG | Descartes Sys | 4.44 | 0.09 | 2.07 | 45.57 K | |
| NA | National Bank of Canada | 13.813 | 0.2793 | 2.06 | 1.24 M | |
| X | TMX Group Ltd | 4.1476 | 0.0815 | 2 | 1.58 M | |
| MFC | Manulife Fin | 10.2249 | 0.2001 | 2 | 6.39 M | |
| LNR | Linamar Corp | 8.6115 | 0.1656 | 1.96 | 44.57 K | |
| LAS-A | Lassonde Industries Inc | 29.999 | 0.5661 | 1.92 | 100 | |
| RBA | Rb Global Inc | 18.8883 | 0.3563 | 1.92 | 54.87 K | |
| KEY | Keyera Corp | 3.3024 | 0.0621 | 1.92 | 125.2 K | |
| HBM | Hudbay Minerals Inc | 6.866 | 0.1285 | 1.91 | 757 K | |
| NPI | Northland Power Inc | 3.466 | 0.0613 | 1.8 | 218.56 K | |
| EIF | Exchange Income Corp | 3.315 | 0.0585 | 1.8 | 5.4 K | |
| SLF | Sun Life Financial Inc | 14.7137 | 0.2586 | 1.79 | 906.4 K | |
| WTE | Westshore Terminals Investment Corp | 4.4771 | 0.0786 | 1.79 | 297.27 K | |
| POW | Power Corp of Canada Sv | 11.1713 | 0.1953 | 1.78 | 678.35 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.5584 | 0.1319 | 1.78 | 43.95 K | |
| BCE-PS | Bce Inc Pref S | 7.3886 | 0.1285 | 1.77 | 2.4 K | |
| HR-UN | H&R Real Estate Investment Trust | 5.4902 | 0.0923 | 1.71 | 240.78 K | |
| GWO | Great-West Lifeco Inc | 9.6742 | 0.1601 | 1.68 | 276.1 K | |
| QBR-A | Quebecor Inc | 3.8027 | 0.0621 | 1.66 | 2.9 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 18.029 | 0.2891 | 1.63 | 163.11 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.4663 | 0.1197 | 1.63 | 9.49 K | |
| ITH | International Tower Hill Mines Ltd | 3.15 | 0.05 | 1.61 | 159.2 K | |
| TXP | Touchstone Exploration Inc | 34.1811 | 0.5404 | 1.61 | 188.62 K | |
| CFW | Calfrac Well Services Ltd | 253.75 | 4.00 | 1.6 | 2.23 K | |
| OBE | Obsidian Energy Ltd | 94.85 | 1.47 | 1.57 | 705.57 K | |
| TD | Toronto-Dominion Bank | 15.2914 | 0.236 | 1.57 | 4.29 M | |
| BNS | Bank of Nova Scotia | 19.0948 | 0.2945 | 1.57 | 2.47 M | |
| BK-PA | Canadian Banc Corp Pref A | 3.9407 | 0.0606 | 1.56 | 10.53 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 7.7285 | 0.1177 | 1.55 | 6.95 K | |
| FNV | Franco-Nevada Corp | 21.2296 | 0.3205 | 1.53 | 145.7 K | |
| PIC-PA | Premium Income Corp Pref A | 5.3049 | 0.0793 | 1.52 | 16.82 K | |
| QBR-B | Quebecor Inc | 3.7992 | 0.0564 | 1.51 | 308.4 K | |
| TRX | Trx Gold Corporation | 3.37 | 0.05 | 1.51 | 47.64 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.7398 | 0.0849 | 1.5 | 38.9 K | |
| MRE | Martinrea International Inc | 4.9819 | 0.0735 | 1.5 | 1.68 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.0928 | 0.1185 | 1.49 | 5.9 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 48.00 | 101.93 B | 4.55 | 10.47 | 19.34 K |
| MBGAF | Mercedes-Benz Group AG | 24.659 | 50.19 B | 0.4693 | 1.94 | 438.8 K |
| LNWO | Light & Wonder, Inc. | 15.62 | 7.19 B | 0.31 | 2.02 | 979.9 K |
| NTPIF | Nam Tai Property Inc. | 4.33 | 265.68 M | 0.23 | 5.61 | 166.02 K |
| HSTC | HST Global Inc | 15.15 | 91.93 M | 1.65 | 12.22 | 120 |
| HBRM | Herborium Group Inc | 9.50 | 1.09 M | 4.40 | 86.27 | 1 |
| LGBI | Cannabiz Mobile Inc | 10.92 | 64.81 K | 0.12 | 1.11 | 56 |
| ERINQ | Erin Energy Corporation | 4.2385 | 21.53 K | 0.2957 | 7.5 | 31.76 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.13 | 14.07 K | 0.03 | 0.73 | 63.57 K |
| CDVIQ | Cal Dive International Inc | 8.38 | 9.86 K | 0.19 | 2.32 | 516.31 K |
| ESNC | EnSync Inc | 6.45 | 6.81 K | 0.95 | 17.27 | 9.87 K |
| CBKCQ | Christopher & Banks Corporation | 5.5686 | 3.86 K | 0.2465 | 4.63 | 130.41 K |
| SIMPQ | Simply Inc | 342.50 | 1.55 K | 2.525 | 0.74 | 241 |
| TXIC | Tongxin International Ltd | 5.99 | 1.45 K | 0.12 | 2.04 | 8.06 K |
| SPOI | SPO Networks Inc | 65.00 | 1.24 K | 55.00 | 550 | 153 |
| SPDC | Speed Commerce Inc | 25.60 | 603 | 0.64 | 2.56 | 1.37 K |
| YVRLF | Liquid Media Group Ltd. | 37.50 | 482 | 1.50 | 4.17 | 853 |
| SYNE | Synthesis Energy Systems Inc | 53.12 | 157 | 1.28 | 2.47 | 2.61 K |
| VRCI | Verde Science Inc | 7000.00 | 2800.00 | 66.67 | 44.31 K | |
| PTRC | Petro River Oil Corp | 90.00 | 10.00 | 12.5 | 55 | |
| FRTD | Fortitude Group Inc | 79.5455 | 3.1819 | 4.17 | 90.39 K | |
| ESINQ | ITT Educational Services Inc | 92.07 | 2.13 | 2.37 | 768.43 K | |
| BAJFF | Camrova Resources Inc | 7.46 | 0.10 | 1.36 | 1.71 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEVA | Seva Mining Corp. | 8.40 | 2.80 | 50 | 6.23 K | |
| ADD | Arctic Star Exploration Corp | 9.60 | 2.40 | 33.33 | 54 | |
| PAR-H | Parent Capital Corp | 6.00 | 1.50 | 33.33 | 40 | |
| LOD | Lode Gold Resources Inc. | 14.40 | 3.60 | 33.33 | 11 | |
| MUR | Murchison Minerals Ltd | 27.50 | 5.00 | 22.22 | 6 | |
| MEX | Mexican Gold Mining Corp | 12.00 | 2.00 | 20 | 160 | |
| FCI | First Canadian Graphite Inc. | 360.00 | 60.00 | 20 | 18 | |
| PURO | Platauro Metals Corp. | 20.0334 | 3.3389 | 20 | 96 | |
| BARU | Baru Gold Corp | 8.225 | 1.2729 | 18.31 | 37.35 K | |
| REG | Regulus Resources Inc | 4.1489 | 0.6383 | 18.18 | 783 | |
| RPX | Red Pine Exploration Inc | 3.50 | 0.50 | 16.67 | 9.42 K | |
| WINS | Winshear Gold Corp | 27.3803 | 3.33 | 13.85 | 28 | |
| AXL | Arrow Exploration Corp | 18.8034 | 1.7094 | 10 | 142.5 K | |
| PEX | Pacific Ridge Exploration Ltd | 11.00 | 1.00 | 10 | 381.5 K | |
| ABM | Athabasca Minerals Inc | 33.00 | 3.00 | 10 | 10.36 K | |
| STS | South Star Mining Corp | 16.50 | 1.50 | 10 | 471 | |
| CD | Cantex Mine Development Corp | 18.00 | 1.50 | 9.09 | 453 | |
| GYA | Guyana Goldstrike Inc | 9.00 | 0.75 | 9.09 | 120 | |
| LMR | Lomiko Metals Inc | 6.50 | 0.50 | 8.33 | 40 | |
| RAGE | Renegade Gold Inc. | 84.00 | 6.00 | 7.69 | 117 | |
| AZR | Azarga Metals Corp | 150.00 | 10.00 | 7.14 | 14 K | |
| SLG | PetroTal Corp | 17.1365 | 1.0627 | 6.61 | 857.9 K | |
| AVX | Altair Resources Inc | 30.60 | 1.80 | 6.25 | 269 | |
| POND | Pond Technologies Holdings Inc | 5.9028 | 0.3472 | 6.25 | 3.5 K | |
| GBU | Gabriel Resources Ltd | 15.90 | 0.80 | 5.3 | 123 K | |
| AVCR | Avricore Health Inc | 10.80 | 0.40 | 3.85 | 3.15 K | |
| VVTM | VVT Med Inc. | 724.2991 | 23.3645 | 3.33 | 17 | |
| BTR | Bonterra Resources Inc | 142.00 | 4.00 | 2.9 | 105 | |
| CKG | Chesapeake Gold Corp | 3.90 | 0.09 | 2.36 | 33.1 K | |
| KTN | Kootenay Silver Inc | 6.20 | 0.10 | 1.64 | 210 | |
| CAMB | Cambria Gold Mines Inc. | 18.75 | 0.25 | 1.35 | 10 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.581 | 0.0695 | 0.6 | 100 |