Gainer Volumes for 6 August 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 6 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.0449 | 4.68 B | 0.0467 | 0.67 | 53.73 K |
| IDR | Idaho Strategic Resources | 3.92 | 548.92 M | 0.56 | 16.67 | 58 |
| CIX | Compx International Inc | 3.4108 | 389.29 M | 0.0495 | 1.47 | 2.8 K |
| BKTI | Bk Technologies Inc | 7.3751 | 285.68 M | 0.8771 | 13.5 | 11.89 K |
| ACU | Acme United Corp | 6.2472 | 232.98 M | 0.0355 | 0.57 | 116.8 K |
| ARMP | Armata Pharmaceuticals Inc | 2030.00 | 176.95 M | 280.00 | 16 | 20 |
| DIT | Amcon Distributing Company | 42.3126 | 60.34 M | 0.7003 | 1.68 | 1.2 K |
| APT | Alpha Pro Tech | 3.69 | 55.26 M | 0.67 | 22.19 | 1.2 M |
| CPHI | China Pharma Holdings | 220.00 | 44.17 M | 5.00 | 2.33 | 870 |
| NNVC | Nanoviricides Inc | 52.50 | 34.93 M | 1.40 | 2.74 | 1.52 K |
| JOB | General Employment Enterprises | 8.50 | 22.19 M | 1.20 | 16.44 | 3.36 K |
| INUV | Inuvo Inc | 32.00 | 14.17 M | 8.00 | 33.33 | 2.42 K |
| BRN | Barnwell Industries | 4.5229 | 13.82 M | 0.0973 | 2.2 | 17.95 K |
| TOVX | Theriva Biologics Inc | 3500.00 | 11.06 M | 87.50 | 2.56 | 4 |
| UUU | Universal Security Instruments | 4.6311 | 10.78 M | 0.261 | 5.97 | 4.2 K |
| ITP | IT Tech Packaging Inc | 35.7762 | 2.91 M | 1.9443 | 5.75 | 1.01 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 11.50 | 801.99 K | 1.50 | 15 | 640 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 6.6222 | 1.05 T | 0.0488 | 0.74 | 26.84 M |
| CSCO | Cisco Systems Inc | 14.3588 | 488.26 B | 0.0901 | 0.63 | 83.32 M |
| WDC | Western Digital Cp | 19.0646 | 197.7 B | 0.2704 | 1.44 | 6.04 M |
| ADBE | Adobe Systems Inc | 32.42 | 100.93 B | 0.41 | 1.28 | 6.42 M |
| MELI | MercadoLibre Inc | 32.287 | 92.69 B | 1.5407 | 5.01 | 2.08 M |
| CDNS | Cadence Design Systems, Inc. | 5.81 | 88.99 B | 0.11 | 1.93 | 2.36 M |
| CTAS | Cintas Corp | 5.1504 | 81.44 B | 0.03 | 0.59 | 6.43 M |
| ROST | Ross Stores Inc | 9.2897 | 79.63 B | 0.2978 | 3.31 | 12.35 M |
| AEP | American Electric Power Company | 16.2546 | 67.86 B | 0.185 | 1.15 | 4.36 M |
| FAST | Fastenal Company | 3.0182 | 59.92 B | 0.0173 | 0.58 | 13.43 M |
| NDAQ | Nasdaq Inc | 5.7679 | 53.47 B | 0.0891 | 1.57 | 10.23 M |
| EA | Electronic Arts Inc | 20.0978 | 52.58 B | 0.2817 | 1.42 | 9.15 M |
| XEL | XCEL Energy Inc | 11.0105 | 49.1 B | 0.0672 | 0.61 | 1.49 M |
| EBAY | Ebay Inc | 8.3883 | 45.53 B | 0.3211 | 3.98 | 62.62 M |
| TTWO | Take-Two Interactive Software | 9.56 | 45.44 B | 0.29 | 3.13 | 1.24 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.6626 | 44.45 B | 0.9397 | 4.76 | 836.6 K |
| ESLT | Elbit Systems Ltd | 50.2666 | 36.52 B | 1.2052 | 2.46 | 16 K |
| WTW | Weight Watchers International, Inc | 48.9183 | 32.14 B | 0.4162 | 0.86 | 241.52 K |
| TCOM | Trip.com Group Ltd ADR | 12.7779 | 28.7 B | 0.316 | 2.54 | 6.7 M |
| DLTR | Dollar Tree Inc | 15.2533 | 24.72 B | 0.31 | 2.07 | 5.85 M |
| RGLD | Royal Gold Inc | 34.8628 | 19.73 B | 0.2634 | 0.76 | 441.4 K |
| NWS | News Cp Cl B | 10.8689 | 18.05 B | 0.1493 | 1.39 | 6.27 M |
| GEN | Gen Digital Inc | 5.4577 | 17.25 B | 0.0358 | 0.66 | 19.74 M |
| PNFP | Pinnacle Finl Ptnrs | 14.1611 | 16.14 B | 0.0875 | 0.62 | 284.05 K |
| PTC | Ptc Inc | 13.32 | 16.06 B | 0.24 | 1.83 | 2.23 M |
| IESC | Ies Holdings | 8.38 | 15.27 B | 0.18 | 2.2 | 13.31 K |
| SANM | Sanmina Corp | 4.38 | 11.2 B | 0.60 | 15.87 | 1.68 M |
| ZION | Zions Bancorp | 11.4066 | 10.5 B | 0.228 | 2.04 | 9.06 M |
| VICR | Vicor Cp | 7.1392 | 10.43 B | 0.087 | 1.23 | 35.8 K |
| ONB | Old National Bncp | 6.989 | 10.36 B | 0.0656 | 0.95 | 437.1 K |
| HSIC | Henry Schein Inc | 19.684 | 10.11 B | 0.192 | 0.99 | 1.31 M |
| AVAV | Aerovironment Inc | 28.48 | 9.81 B | 0.63 | 2.26 | 206.64 K |
| COLB | Columbia Banking Sys | 6.4661 | 9.12 B | 0.4103 | 6.78 | 3.85 M |
| MTCH | Match Group Inc | 4.844 | 8.4 B | 0.0581 | 1.21 | 8.95 M |
| RIOT | Riot Blockchain Inc | 609.9742 | 7.68 B | 23.543 | 4.01 | 473 |
| TGTX | Tg Therapeuticscmn | 258.7501 | 7.58 B | 5.6251 | 2.22 | 45 |
| POWL | Powell Inds Inc | 29.098 | 7.58 B | 0.2249 | 0.78 | 86.32 K |
| MORN | Morningstar Inc | 41.7946 | 7.41 B | 0.4165 | 1.01 | 197 K |
| URBN | Urban Outfitters Inc | 26.28 | 6.63 B | 1.72 | 7 | 6.87 M |
| PPC | Pilgrim's Pride | 3.3809 | 6.4 B | 0.1472 | 4.55 | 578.83 K |
| CROX | Crocs Inc | 4.27 | 6.26 B | 0.21 | 5.17 | 8.43 M |
| HOMB | Home Bancshares Inc | 3.4448 | 6.24 B | 0.0532 | 1.57 | 325.16 K |
| CZR | Caesars Entertainment Inc | 3.84 | 6.04 B | 0.09 | 2.4 | 26.35 K |
| CACC | Credit Acceptance | 26.64 | 5.99 B | 0.29 | 1.1 | 61.58 K |
| OZK | Bank Ozk | 4.3355 | 5.69 B | 0.0994 | 2.35 | 677.7 K |
| SNEX | Stonex Group Inc | 5.4785 | 5.5 B | 0.077 | 1.43 | 45.9 K |
| PSMT | Pricesmart Inc | 13.3222 | 5.49 B | 0.1221 | 0.92 | 113.44 K |
| CIGI | Colliers Intl Grp IN | 8.9189 | 5.15 B | 0.0625 | 0.71 | 39.76 K |
| SLMBP | SLM Cp Srs B Pfd | 12.6892 | 4.84 B | 0.4954 | 4.06 | 2.3 K |
| IBOC | Intl Bancshares | 9.4736 | 4.52 B | 0.1206 | 1.29 | 698.78 K |
| TCBI | Texas Capital Bncsh | 16.9586 | 4.38 B | 0.491 | 2.98 | 348.68 K |
| SYNA | Synaptics Inc | 26.54 | 4.3 B | 1.39 | 5.53 | 3.47 M |
| OLED | Universal Display | 11.3346 | 4.23 B | 0.1413 | 1.26 | 244.62 K |
| BELFB | BEL Fuse Inc Cl B | 13.644 | 4.19 B | 0.4096 | 3.09 | 35.4 K |
| SKYW | Skywest Inc | 12.003 | 4.16 B | 0.1335 | 1.12 | 685.5 K |
| CLMT | Calumet Specialty Pr | 8.0967 | 4.11 B | 0.1802 | 2.28 | 217.71 K |
| BANF | Bancfirst Corp | 12.1124 | 3.84 B | 0.3015 | 2.55 | 101.6 K |
| SBCF | Seacoast Banking Cp | 12.1686 | 3.44 B | 1.1505 | 10.44 | 53.7 K |
| USLM | U S Lime & Mineral | 6.5867 | 3.42 B | 0.0863 | 1.33 | 267.5 K |
| IAC | Iac Interactivecorp | 3.0412 | 3.28 B | 0.0364 | 1.21 | 14.3 M |
| VECO | Veeco Instrument | 18.90 | 3.25 B | 0.37 | 2 | 910.18 K |
| CRVL | Corvel Cp | 4.2367 | 3.2 B | 0.05 | 1.19 | 142.43 K |
| MZTI | MZTI | 27.7058 | 3.18 B | 0.3091 | 1.13 | 175.9 K |
| AGYS | Agilysys Inc | 4.89 | 3.03 B | 0.16 | 3.38 | 97.64 K |
| PPLI | People Incorporated | 3.0412 | 3.02 B | 0.0364 | 1.21 | 14.3 M |
| CENT | Central Garden | 10.1505 | 2.79 B | 0.2269 | 2.29 | 952.55 K |
| HWKN | Hawkins Inc | 7.1328 | 2.7 B | 0.175 | 2.52 | 253.34 K |
| AXGN | Axogen Inc | 3.1557 | 2.67 B | 0.2104 | 7.14 | 2.2 K |
| NKTR | Nektar Therapeutics | 112.05 | 2.57 B | 1.80 | 1.63 | 41.6 K |
| CENTA | Central Garden & Pet | 9.384 | 2.43 B | 0.176 | 1.91 | 648.28 K |
| PLUS | Eplus Inc | 3.7694 | 2.32 B | 0.0746 | 2.02 | 47.3 K |
| IOSP | Innospec Inc | 9.4744 | 2.29 B | 0.095 | 1.01 | 102.03 K |
| ALGT | Allegiant Travel Com | 33.614 | 2.27 B | 0.2592 | 0.78 | 194.35 K |
| GABC | German Amer Bncp Inc | 7.5228 | 1.92 B | 0.083 | 1.12 | 32.07 K |
| OCFC | Oceanfirst Financial Corp | 6.9459 | 1.89 B | 0.0502 | 0.73 | 40.95 K |
| LMAT | Lemaitre Vascular | 3.1353 | 1.88 B | 0.0334 | 1.08 | 9.47 K |
| TCBK | Trico Bancshares | 11.1843 | 1.85 B | 0.0734 | 0.66 | 108.54 K |
| STBA | S&T Bancorp Inc | 9.0273 | 1.82 B | 0.3935 | 4.56 | 181.29 K |
| CASH | Meta Financial Group | 6.421 | 1.78 B | 0.2896 | 4.72 | 12 K |
| QCRH | Qcr Holdings Inc | 9.6302 | 1.73 B | 0.6268 | 6.96 | 9.13 K |
| MLKN | Millerknoll Inc | 11.7609 | 1.64 B | 0.1146 | 0.98 | 446.65 K |
| WEN | Wendys Company | 3.2193 | 1.59 B | 0.2032 | 6.74 | 19.29 M |
| AMSC | Amer Superconductor | 331.70 | 1.56 B | 11.70 | 3.66 | 98.92 K |
| ATLC | Atlanticus Hld Cp | 3.3144 | 1.48 B | 0.3075 | 10.23 | 472.6 K |
| ROCK | Gibraltar Ind Inc | 10.96 | 1.46 B | 2.07 | 23.28 | 650.07 K |
| WLFC | Willis Lease Fin C | 13.9783 | 1.36 B | 0.4046 | 2.98 | 5.61 K |
| IART | Integra Lifesciences | 11.6993 | 1.35 B | 0.2242 | 1.95 | 850.39 K |
| LQDT | Liquidity Services | 10.21 | 1.35 B | 0.06 | 0.59 | 130.5 K |
| OSBC | Old Second Bancorp | 4.8607 | 1.33 B | 0.3174 | 6.99 | 53.76 K |
| SENEA | Seneca Foods Cp A | 27.00 | 1.28 B | 1.05 | 4.05 | 150.36 K |
| PFBC | Preferred Bank LA | 13.0972 | 1.26 B | 0.2246 | 1.74 | 1.6 K |
| WINA | Winmark Corp | 13.8515 | 1.24 B | 0.4277 | 3.19 | 5.41 K |
| MNKD | Mannkind Corp | 37.75 | 1.24 B | 0.50 | 1.34 | 208.46 K |
| HFWA | Heritage Financial | 7.603 | 1.22 B | 0.0765 | 1.02 | 23.07 K |
| EYPT | Eyepoint Pharmaceuticals Inc | 25.92 | 1.17 B | 1.421 | 5.8 | 1.3 K |
| CSIQ | Canadian Solar Inc | 18.95 | 1.07 B | 2.83 | 17.56 | 10.01 M |
| CRAI | Cra International | 23.5301 | 1.06 B | 0.7546 | 3.31 | 97.1 K |
| CAC | Camden Natl Cp | 12.8174 | 989.66 M | 0.3849 | 3.1 | 58.2 K |
| JBSS | John B Sanfilippo | 5.1045 | 988.94 M | 0.0951 | 1.9 | 2.4 K |
| SBSI | Southside Bancshares | 9.6937 | 978.89 M | 0.0543 | 0.56 | 114.88 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 70.35 | 1.1 T | 1.31 | 1.9 | 2.87 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 106950.00 | 1.1 T | 2150.00 | 2.05 | 1.94 K |
| CAT | Caterpillar Inc | 31.2678 | 393.3 B | 0.3317 | 1.07 | 12.25 M |
| GE | General Electric Company | 48.9654 | 379.05 B | 1.0949 | 2.29 | 25.09 M |
| HSBC | HSBC Holdings Plc ADR | 24.1267 | 357.09 B | 0.6619 | 2.82 | 4.73 M |
| HD | Home Depot | 17.6962 | 325.73 B | 0.14 | 0.8 | 13.76 M |
| RTX | Raytheon Technologies | 23.5639 | 299.99 B | 0.3595 | 1.55 | 9.63 M |
| BAC-PL | Bank of America Corporation | 309.5535 | 243.4 B | 1.7588 | 0.57 | 11.91 K |
| BML-PL | Bank of America Corporation | 6.5727 | 242.72 B | 0.0626 | 0.96 | 50.49 K |
| AXP | American Express Company | 24.6451 | 232.36 B | 0.7478 | 3.13 | 28.33 M |
| C | Citigroup Inc | 27.9178 | 230.78 B | 1.6163 | 6.15 | 128.78 M |
| BML-PJ | Bank of America Corporation | 7.0567 | 229.36 B | 0.1488 | 2.15 | 7.28 K |
| TM | Toyota Motor Corp Ltd | 59.0202 | 222.87 B | 1.2555 | 2.17 | 495.18 K |
| SCHW | The Charles Schwab Corp | 14.8761 | 190.16 B | 0.6198 | 4.35 | 21.54 M |
| WFC-PL | Wells Fargo & Company | 361.9975 | 187.52 B | 3.5399 | 0.99 | 35.47 K |
| BA | Boeing Company | 35.1612 | 182.6 B | 1.151 | 3.38 | 10.21 M |
| NEE | Nextera Energy | 9.4582 | 178.94 B | 0.0863 | 0.92 | 7.97 M |
| CRM | Salesforce.com Inc | 11.1784 | 158.33 B | 0.0665 | 0.6 | 5.32 M |
| LMT | Lockheed Martin Corp | 45.1165 | 140.03 B | 0.8224 | 1.86 | 3.75 M |
| SONY | Sony Group Corp ADR | 4.6736 | 138.24 B | 0.0364 | 0.78 | 3.8 M |
| PLD | Prologis Inc | 13.5021 | 136.8 B | 0.159 | 1.19 | 4.59 M |
| COF | Capital One Financial Corp | 24.9384 | 136.46 B | 0.5581 | 2.29 | 14.44 M |
| UL | Unilever Plc ADR | 17.7952 | 134.44 B | 0.5844 | 3.4 | 2.44 M |
| NEM | Newmont Mining Corp | 29.6957 | 124.17 B | 0.2877 | 0.98 | 5.79 M |
| LOW | Lowe's Companies | 16.8228 | 112.73 B | 0.1924 | 1.16 | 9.71 M |
| MO | Altria Group | 6.9599 | 107.5 B | 0.0513 | 0.74 | 14.85 M |
| KKR | KKR & Co. LP | 4.3639 | 102.43 B | 0.3571 | 8.91 | 50.16 K |
| PWR | Quanta Services | 22.9301 | 101.94 B | 0.1181 | 0.52 | 2.53 M |
| DUK | Duke Energy Corp | 22.2174 | 96.29 B | 0.1725 | 0.78 | 1.65 M |
| MMM | 3M Company | 36.7978 | 94.78 B | 0.2897 | 0.79 | 5.14 M |
| BCS | Barclays Plc ADR | 13.5464 | 94.48 B | 0.1155 | 0.86 | 2.83 M |
| AEM | Agnico-Eagle Mines Ltd | 46.3515 | 93.77 B | 0.3065 | 0.67 | 3.3 M |
| LYG | Lloyds Banking Group Plc ADR | 3.004 | 90.02 B | 0.2206 | 7.93 | 8.22 M |
| NOC | Northrop Grumman Corp | 29.9897 | 82.02 B | 0.1915 | 0.64 | 2.4 M |
| NWG | Natwest Group Plc ADR | 11.0136 | 76.65 B | 0.7829 | 7.65 | 814.65 K |
| GS-PA | The Goldman Sachs Group Inc | 8.1042 | 70.1 B | 0.3141 | 4.03 | 51.53 K |
| MS-PA | Morgan Stanley | 8.946 | 68.49 B | 0.1289 | 1.46 | 25.46 K |
| GS-PD | The Goldman Sachs Group Inc | 7.2704 | 67.4 B | 0.0558 | 0.77 | 191.24 K |
| TFC | Truist Financial Corp | 13.7108 | 65.62 B | 0.267 | 1.99 | 8.74 M |
| NUE | Nucor Corp | 31.1753 | 61.76 B | 0.549 | 1.79 | 6.86 M |
| NKE | Nike Inc | 12.1514 | 60.1 B | 0.1266 | 1.05 | 14.56 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 35.6491 | 58.14 B | 0.606 | 1.73 | 400 |
| ETR | Entergy Corp | 19.5798 | 50.33 B | 0.3797 | 1.98 | 3.68 M |
| ROK | Rockwell Automation Inc | 29.4543 | 50.23 B | 0.2269 | 0.78 | 1.3 M |
| WAB | Wabtec Corp | 16.0321 | 49.92 B | 0.1349 | 0.85 | 910.41 K |
| STM | Stmicroelectronics N.V. ADR | 5.3957 | 48.31 B | 0.1099 | 2.08 | 1.49 M |
| AZO | Autozone | 147.42 | 47.96 B | 2.18 | 1.5 | 763.58 K |
| TRI | Thomson Reuters Corp | 21.1343 | 45.71 B | 0.9613 | 4.77 | 805.65 K |
| WDS | Woodside Energy Group Ltd | 19.1328 | 45.24 B | 0.1278 | 0.67 | 2.49 K |
| HUM | Humana Inc | 28.7158 | 44.54 B | 0.1484 | 0.52 | 2.56 M |
| KB | KB Financial Group Inc ADR | 26.5484 | 41.38 B | 0.5597 | 2.15 | 346.37 K |
| MSCI | MSCI Inc | 24.3142 | 40.93 B | 0.4041 | 1.69 | 501.2 K |
| HMC | Honda Motor Company ADR | 17.866 | 40.63 B | 0.3833 | 2.19 | 771.3 K |
| AIG | American International Group | 14.078 | 39.95 B | 0.3311 | 2.41 | 130.98 M |
| PCG | Pacific Gas & Electric Company | 29.032 | 38.28 B | 0.2154 | 0.75 | 2.29 M |
| HIG | Hartford Financial Services Group | 12.8809 | 37.68 B | 0.9408 | 7.88 | 37.33 M |
| TKO | Tko Group Holdings Inc Cl A | 8.2132 | 37.3 B | 0.0728 | 0.89 | 162.2 K |
| GFI | Gold Fields Ltd ADR | 7.5683 | 36.43 B | 0.0836 | 1.12 | 5.03 M |
| WEC | Wisconsin Energy Corp | 12.7495 | 35.55 B | 0.2284 | 1.82 | 2.41 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 18.0845 | 34.68 B | 0.3539 | 2 | 125.4 K |
| KGC | Kinross Gold Corp | 17.7824 | 32.6 B | 0.1469 | 0.83 | 4.99 M |
| EXR | Extra Space Storage Inc | 5.0879 | 32.39 B | 0.0674 | 1.34 | 1.17 M |
| ATI | Allegheny Technologies Inc | 25.1685 | 31.38 B | 0.5704 | 2.32 | 2.74 M |
| AEE | Ameren Corp | 14.1235 | 30.13 B | 0.2531 | 1.82 | 4 M |
| WSM | Williams-Sonoma | 5.2702 | 28.87 B | 0.1064 | 2.06 | 5.78 M |
| FE | Firstenergy Corp | 19.7782 | 27.2 B | 0.2781 | 1.43 | 2.11 M |
| HUBB | Hubbell Inc B | 26.7476 | 27.1 B | 0.1667 | 0.63 | 168.07 K |
| DGX | Quest Diagnostics Inc | 39.2666 | 26.24 B | 0.3476 | 0.89 | 1.82 M |
| EQR | Equity Residential | 13.4252 | 24.91 B | 0.1917 | 1.45 | 7.43 M |
| KEY | Keycorp | 3.8914 | 24.54 B | 0.0948 | 2.5 | 44.6 M |
| TPL | Texas Pacific Land Trust | 3.3125 | 23.64 B | 0.0943 | 2.93 | 84.6 K |
| AER | Aercap Holdings N.V. | 8.2802 | 23.62 B | 0.1452 | 1.78 | 359.7 K |
| RL | Ralph Lauren Corp | 52.9555 | 23.61 B | 0.3848 | 0.73 | 2.14 M |
| CIB | Bancolombia S.A. ADR | 13.3274 | 22.73 B | 0.2218 | 1.69 | 385 K |
| FICO | Fair Isaac and Company | 20.3912 | 22.55 B | 0.4137 | 2.07 | 560.44 K |
| LUV | Southwest Airlines Company | 7.8481 | 22 B | 0.103 | 1.33 | 10.22 M |
| BG | Bunge Ltd | 48.3672 | 21.47 B | 0.5745 | 1.2 | 1.07 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 6.7662 | 21.43 B | 0.2593 | 3.99 | 331.7 K |
| IFF | International Flavors & Fragrances | 24.7016 | 21.39 B | 0.1233 | 0.5 | 662.7 K |
| SNA | Snap-On Inc | 25.479 | 21.13 B | 0.1987 | 0.79 | 631 K |
| TSN | Tyson Foods | 8.0393 | 19.8 B | 0.1158 | 1.46 | 4.48 M |
| ITT | ITT Inc | 12.9314 | 19.57 B | 0.0696 | 0.54 | 3.73 M |
| PKX | Posco ADR | 58.0834 | 17.27 B | 0.3775 | 0.65 | 360.4 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 19.6597 | 17.08 B | 0.5249 | 2.74 | 3.68 K |
| ONTO | Onto Innovation Inc | 3.90 | 16.78 B | 0.10 | 2.63 | 44.88 K |
| CX | Cemex S.A.B. DE C.V. ADR | 7.9834 | 16.53 B | 0.2558 | 3.31 | 18.87 M |
| RBA | Ritchie Bros. Auctioneers Inc | 17.6495 | 16.01 B | 0.4409 | 2.56 | 617.8 K |
| MAA | Mid-America Apartment Communities | 22.7081 | 15.74 B | 0.1486 | 0.66 | 681 K |
| KEP | Korea Electric Power Corp ADR | 10.2254 | 15.22 B | 0.0692 | 0.68 | 368.2 K |
| ALB | Albemarle Corp | 25.0809 | 15.14 B | 0.8334 | 3.44 | 1.52 M |
| MAS | Masco Corp | 10.9257 | 14.72 B | 0.2842 | 2.67 | 5.42 M |
| UNM | Unumprovident Corp | 12.734 | 14.53 B | 0.203 | 1.62 | 4.52 M |
| AGI | Alamos Gold Inc | 8.2245 | 14.04 B | 0.1048 | 1.29 | 3.7 K |
| AEG | Aegon N.V. ADR | 3.6364 | 13.9 B | 0.0449 | 1.25 | 754.4 K |
| CRL | Charles River Laboratories Intl | 31.68 | 13.58 B | 0.34 | 1.08 | 1.34 M |
| SF | Stifel Financial Corp | 13.3148 | 12.88 B | 0.0888 | 0.67 | 1.01 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 13.687 | 12.79 B | 0.3038 | 2.27 | 197.3 K |
| DECK | Deckers Outdoor Corp | 3.6567 | 12.42 B | 0.0817 | 2.29 | 8.79 M |
| DY | Dycom Industries | 13.50 | 12.06 B | 0.07 | 0.52 | 305.7 K |
| EVR | Evercore Partners Inc | 15.9915 | 11.54 B | 0.4969 | 3.21 | 649.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 40.00 | 8.00 | 25 | 273 | |
| WRG | Western Energy Services Corp | 168.00 | 24.00 | 16.67 | 2 | |
| SEC | Senvest Capital | 22.50 | 3.15 | 16.28 | 100 | |
| AUMN | Golden Minerals Company | 4.49 | 0.54 | 13.67 | 12 | |
| IMP | Intermap Tech Corp | 22.00 | 2.10 | 10.55 | 123.46 K | |
| QBR-B | Quebecor Inc | 4.0397 | 0.3344 | 9.02 | 577.2 K | |
| STC | Sangoma Technologies Corp | 5.11 | 0.42 | 8.96 | 1.21 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.8237 | 0.6536 | 8 | 1.8 K | |
| QBR-A | Quebecor Inc | 4.0474 | 0.2729 | 7.23 | 4.12 K | |
| LUN | Lundin Mining Corp | 3.0548 | 0.2042 | 7.16 | 7.9 M | |
| MATR | Mattr Corp | 16.41 | 0.9273 | 5.99 | 278.84 K | |
| POU | Paramount Resources Ltd | 3.1309 | 0.1724 | 5.83 | 134.26 K | |
| IMG | Iamgold Corp | 11.3823 | 0.6127 | 5.69 | 2.41 M | |
| USA | Americas Silver Corp | 17.40 | 0.90 | 5.45 | 29.04 K | |
| BBD-PB | Bombardier Inc Pref B | 3.4793 | 0.1766 | 5.35 | 36.35 K | |
| MRD | Melcor Dev | 4.6992 | 0.232 | 5.19 | 16.84 K | |
| ALC | Algoma Central | 3.1992 | 0.1469 | 4.81 | 200 | |
| TRI | Thomson Reuters Corp | 22.8701 | 1.046 | 4.79 | 1.87 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 12.0283 | 0.5382 | 4.68 | 422 K | |
| EIF | Exchange Income Corp | 4.077 | 0.1644 | 4.2 | 8.2 K | |
| MSCL | Satellos Bioscience Inc | 120.00 | 4.80 | 4.17 | 283 | |
| PTM | Platinum Group Metals Ltd | 130.00 | 5.00 | 4 | 370 | |
| FLNT | Flint Corp | 10.40 | 0.40 | 4 | 625 | |
| CIGI | Colliers International Group Inc | 9.8473 | 0.371 | 3.92 | 50.04 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 7.7899 | 0.2916 | 3.89 | 900 | |
| NOA | North American Construction Group Ltd | 5.3249 | 0.1884 | 3.67 | 9.3 K | |
| ELD | Eldorado Gold | 56.6323 | 1.9711 | 3.61 | 17.55 M | |
| MTY | Mty Food Group Inc | 6.9559 | 0.2321 | 3.45 | 6 K | |
| LNR | Linamar Corp | 10.309 | 0.3312 | 3.32 | 140.47 K | |
| BHC | Bausch Health Companies Inc | 14.0407 | 0.4481 | 3.3 | 468.93 K | |
| MRU | Metro Inc | 8.9911 | 0.281 | 3.23 | 1.69 M | |
| BCE-PI | BCE Inc Pref AI | 8.29 | 0.257 | 3.2 | 6.01 K | |
| GFP | Greenfirst Forest Products Inc | 7.7193 | 0.2339 | 3.12 | 4.66 K | |
| AGI | Alamos Gold Inc Cls A | 8.4682 | 0.2561 | 3.12 | 483.12 K | |
| TRZ | Transat At Inc | 11.35 | 0.34 | 3.09 | 54.97 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.0745 | 0.206 | 3 | 12.6 K | |
| BDI | Black Diamond Group Ltd | 3.5487 | 0.1018 | 2.95 | 26.79 K | |
| PSI | Pason Systems Inc | 5.2153 | 0.1442 | 2.84 | 51.79 K | |
| D-UN | Dream Office Real Estate Investment Trust | 15.7019 | 0.4213 | 2.76 | 283.26 K | |
| EQB | EQB Inc | 7.1534 | 0.1883 | 2.7 | 193.6 K | |
| LUG | Lundin Gold Inc | 6.4673 | 0.1702 | 2.7 | 300 | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.2319 | 0.1884 | 2.67 | 20.1 K | |
| BN-PN | Brookfield Corporation | 6.6952 | 0.1728 | 2.65 | 6.69 K | |
| DII-B | Dorel Industries Inc | 7.7112 | 0.1963 | 2.61 | 32.92 K | |
| BCE-PR | BCE Inc Pref R | 7.6879 | 0.1944 | 2.59 | 4.7 K | |
| TWC | Twc Enterprises Ltd | 4.3291 | 0.1056 | 2.5 | 4.02 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.4617 | 0.2062 | 2.5 | 10.96 K | |
| RBA | Rb Global Inc | 18.6857 | 0.4541 | 2.49 | 113.89 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.0282 | 0.1937 | 2.47 | 4.83 K | |
| BBD-PD | Bombardier Inc Pref D | 4.5426 | 0.1031 | 2.32 | 2.45 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.0623 | 0.0695 | 2.32 | 30.11 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.3097 | 0.1283 | 2.08 | 89 K | |
| NWC | The North West Company Inc | 7.1458 | 0.1388 | 1.98 | 91.62 K | |
| BCE-PZ | Bce Inc Pref Z | 7.0509 | 0.1304 | 1.88 | 585 | |
| PWF-PE | Power Financial Corp Pref E | 8.8355 | 0.1536 | 1.77 | 6.72 K | |
| TRX | Trx Gold Corporation | 3.46 | 0.06 | 1.76 | 74.33 K | |
| TXP | Touchstone Exploration Inc | 40.1482 | 0.6949 | 1.76 | 355.04 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 7.6851 | 0.1307 | 1.73 | 9.25 K | |
| BCE-PH | Bce Inc Pref H | 7.6872 | 0.1289 | 1.71 | 300 | |
| BCE-PB | BCE Inc Pref AB | 7.5253 | 0.1251 | 1.69 | 4.78 K | |
| GIL | Gildan Activewear Inc | 7.2642 | 0.1181 | 1.65 | 782.2 K | |
| WFG | West Fraser Timber CO Ltd | 11.9881 | 0.1928 | 1.63 | 86.2 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 4.9938 | 0.0787 | 1.6 | 317.3 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.884 | 0.1385 | 1.58 | 1.52 K | |
| ACO-X | ATCO Ltd | 11.4976 | 0.1778 | 1.57 | 85.62 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.133 | 0.0637 | 1.57 | 5 K | |
| AIM | Aimia Inc | 9.2007 | 0.1355 | 1.49 | 473.5 K | |
| CSU | Constellation Software Inc | 26.2839 | 0.3728 | 1.44 | 11.54 K | |
| BN-PM | Brookfield Corporation | 6.5974 | 0.0924 | 1.42 | 5.2 K | |
| BNE | Bonterra Energy Corp | 13.2044 | 0.1823 | 1.4 | 7.16 K | |
| MRE | Martinrea International Inc | 5.3413 | 0.0735 | 1.4 | 33.94 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.4625 | 0.1281 | 1.37 | 2.64 M | |
| SU | Suncor Energy Inc | 21.9768 | 0.2906 | 1.34 | 12.48 M | |
| RFA | RFA Financial Inc. | 15.4981 | 0.1902 | 1.24 | 14.59 K | |
| HPS-A | Hammond Power Solutions Inc | 5.3322 | 0.0654 | 1.24 | 2.9 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.4436 | 0.078 | 1.23 | 492.37 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.5365 | 0.1021 | 1.21 | 15.9 K | |
| SSRM | Ssr Mining Inc | 21.4815 | 0.2394 | 1.13 | 106.4 K | |
| K | Kinross Gold Corp | 19.0731 | 0.2074 | 1.1 | 2.33 M | |
| BCE-PC | BCE Inc Pref AC | 7.0263 | 0.0758 | 1.09 | 15.69 K | |
| SAP | Saputo Inc | 9.2683 | 0.098 | 1.07 | 570.4 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.882 | 0.0832 | 1.07 | 7.5 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.0278 | 0.0407 | 1.02 | 7.6 K | |
| CGY | Calian Group Ltd | 8.6953 | 0.0849 | 0.99 | 166.3 K | |
| WN-PC | George Weston Ser 3 Prf | 8.4347 | 0.0785 | 0.94 | 600 | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.8288 | 0.0443 | 0.93 | 22.82 K | |
| PWF-PG | Power Financial Corp Pref G | 9.1378 | 0.0815 | 0.9 | 2.5 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.9656 | 0.0707 | 0.9 | 4.93 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.2654 | 0.0287 | 0.89 | 6.4 K | |
| BCE-PS | Bce Inc Pref S | 7.5161 | 0.0645 | 0.87 | 2.4 K | |
| PWF-PH | Power Financial Corp Pref H | 8.9892 | 0.0752 | 0.84 | 10.02 K | |
| AEM | Agnico Eagle Mines Ltd | 49.1044 | 0.4083 | 0.84 | 511.41 K | |
| KBL | Kbro Linen Inc | 6.3948 | 0.0529 | 0.83 | 4.1 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.7249 | 0.0629 | 0.82 | 500 | |
| TCL-A | Transcontinental Inc | 3.5589 | 0.0287 | 0.81 | 49.3 K | |
| WPK | Winpak Ltd | 5.7309 | 0.0445 | 0.78 | 1.69 K | |
| TIH | Toromont Ind | 9.89 | 0.0744 | 0.76 | 134.62 K | |
| BU | Burcon Nutrascience Corp | 112.4897 | 0.8272 | 0.74 | 1.03 K | |
| CFW | Calfrac Well Services Ltd | 279.00 | 2.00 | 0.72 | 2.9 K | |
| CGX | Cineplex Inc | 9.5474 | 0.0667 | 0.7 | 43.2 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3623 | 223.32 B | 0.0977 | 2.99 | 220 |
| BRDCY | Bridgestone Corporation | 5.2932 | 32.89 B | 0.0664 | 1.27 | 5.35 K |
| USSJY | USS Co. Ltd | 128633.5078 | 5.86 B | 31183.8828 | 32 | 240 |
| HSTC | HST Global Inc | 15.90 | 91.93 M | 2.175 | 15.85 | 140.04 K |
| EARI | Entertainment Arts Research Inc | 19.00 | 1.66 M | 2.00 | 11.76 | 1.3 K |
| MEDH | MedX Holdings Inc | 15.00 | 1.48 M | 1.25 | 9.09 | 7.5 K |
| HBRM | Herborium Group Inc | 9.50 | 1.09 M | 4.40 | 86.27 | 4 |
| DKAM | Drinks Americas Holdings Ltd | 506.2504 | 278.3 K | 18.75 | 3.85 | 19 |
| USRM | U.S. Stem Cell Inc | 800.00 | 64.15 K | 40.00 | 5.26 | 37 |
| EBWK | Enigma-Bulwark Ltd. | 29.00 | 13.66 K | 3.00 | 11.54 | 2.19 K |
| SPOI | SPO Networks Inc | 40.00 | 1.24 K | 20.00 | 100 | 162 |
| FONU | FonU2 Inc | 80.00 | 16.00 | 25 | 11 | |
| IZNN | IZON Network Inc | 34.00 | 4.25 | 14.29 | 12 K | |
| IGNT | Ingen Technologies Inc | 5.00 | 0.30 | 6.38 | 27.77 K | |
| FRTD | Fortitude Group Inc | 70.00 | 3.1818 | 4.76 | 1.18 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JUGR | Juggernaut Exploration Ltd | 30.00 | 20.00 | 200 | 1 | |
| DAU | Desert Gold Ventures Inc | 5.40 | 2.70 | 100 | 250 | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 120 | |
| FMN | Fidelity Minerals Corp | 26.25 | 7.50 | 40 | 4 | |
| NVT | Nortec Minerals Corp | 4.20 | 1.20 | 40 | 67 | |
| LITT | Roadman Investments Corp | 4.4333 | 1.1666 | 35.71 | 214 | |
| LOD | Lode Gold Resources Inc. | 14.40 | 3.60 | 33.33 | 28 | |
| WGO | White Gold Corp | 3.70 | 0.80 | 27.59 | 130.1 K | |
| CTM | Canterra Minerals Corporation | 5.00 | 1.00 | 25 | 2 K | |
| ADD | Arctic Star Exploration Corp | 12.00 | 2.40 | 25 | 614 | |
| QGR | Q-Gold Resources Ltd | 96.00 | 19.20 | 25 | 32 | |
| TGX | True North Gems Inc | 390.00 | 60.00 | 18.18 | 11 | |
| EGT | Eguana Technologies Inc | 14.00 | 2.00 | 16.67 | 1.03 K | |
| CMIL | Capella Minerals Limited | 7.35 | 1.05 | 16.67 | 929 | |
| CPAU | CopAur Minerals Inc | 30.00 | 4.00 | 15.38 | 90 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 29.9998 | 3.7499 | 14.29 | 573 | |
| AVX | Altair Resources Inc | 30.60 | 3.60 | 13.33 | 306 | |
| WEC | Winchester Equity Corporation | 7.00 | 0.80 | 12.9 | 38.27 K | |
| MUR | Murchison Minerals Ltd | 22.50 | 2.50 | 12.5 | 40 | |
| ILI | Infinite Ore Corp | 3.60 | 0.40 | 12.5 | 32.25 K | |
| GCOM | Green Shift Commodities Ltd. | 8.40 | 0.80 | 10.53 | 140 | |
| STMP | Stamper Oil & Gas Corp | 479.9169 | 43.6288 | 10 | 3 | |
| WPG | West Point Gold Corp. | 5.50 | 0.50 | 10 | 720 | |
| JSPX | JasperX Technologies Inc. | 110.00 | 10.00 | 10 | 147 | |
| TRAN | Clean Energy Transition Inc. | 54.00 | 4.50 | 9.09 | 1.95 K | |
| AXL | Arrow Exploration Corp | 22.2222 | 1.7094 | 8.33 | 125.5 K | |
| HAN | Hannan Metals Ltd | 5.20 | 0.40 | 8.33 | 250 | |
| WLR | Walker Lane Resources Ltd. | 47.25 | 3.50 | 8 | 560 | |
| NAR | North Arrow Minerals Inc | 29.00 | 2.00 | 7.41 | 44 | |
| SIEN | Sienna Resources Inc. | 7.50 | 0.50 | 7.14 | 170.5 K | |
| CTH | CoTec Holdings Corp. | 340.00 | 20.00 | 6.25 | 16 | |
| VRB | Vanadiumcorp Resource Inc | 17.50 | 1.00 | 6.06 | 3.5 K | |
| RHT | Reliq Health Technologies Inc | 4.50 | 0.25 | 5.88 | 2.65 K | |
| PX | Pelangio Exploration Inc | 4.00 | 0.20 | 5.26 | 28.04 K | |
| LMR | Lomiko Metals Inc | 10.00 | 0.50 | 5.26 | 250 | |
| EPO-H | Encanto Potash Corp | 14.50 | 0.50 | 3.57 | 4.68 K | |
| AVCR | Avricore Health Inc | 12.40 | 0.40 | 3.33 | 2.44 K | |
| BKM | Pacific Booker Minerals Inc | 6.39 | 0.14 | 2.24 | 2.1 K | |
| BARU | Baru Gold Corp | 17.7229 | 0.0979 | 0.56 | 105.9 K |