Gainer Volumes for 10 August 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 10 August 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 14.25 | 10.78 B | 0.45 | 3.26 | 20.07 K |
| SEB | Seaboard Corporation | 1036.9553 | 4.02 B | 19.7252 | 1.94 | 1 K |
| NHC | National Healthcare Corp | 23.2282 | 3.47 B | 0.3873 | 1.7 | 10.4 K |
| USAS | Americas Silver Corp | 15.60 | 1.75 B | 0.90 | 6.12 | 167 |
| TMP | Tompkinstrustco | 24.2954 | 1.44 B | 0.4528 | 1.9 | 29.48 K |
| BHB | Bar Harbor Bankshares | 8.7783 | 676.85 M | 0.0986 | 1.14 | 6.97 K |
| GAU | Galiano Gold Inc | 3.08 | 545.94 M | 0.03 | 0.98 | 67.8 K |
| VKI | Invesco Advantage Muni Income Trust II | 3.8302 | 397.6 M | 0.0426 | 1.12 | 88.6 K |
| FRD | Friedman Industries Inc | 4.2945 | 324.22 M | 0.0674 | 1.59 | 27.2 K |
| BKTI | Bk Technologies Inc | 8.0129 | 291.86 M | 0.1196 | 1.52 | 17.64 K |
| CMT | Core Molding Technologies Inc | 3.1651 | 223.62 M | 0.0495 | 1.59 | 5.1 K |
| WYY | Widepoint Corp | 6.60 | 113.6 M | 0.10 | 1.54 | 2.8 K |
| CVU | CPI Aerostructures | 7.25 | 72.61 M | 0.35 | 5.07 | 3.93 K |
| DIT | Amcon Distributing Company | 42.8028 | 61 M | 0.7859 | 1.87 | 3.6 K |
| DXR | Daxor Corp | 8.186 | 59.55 M | 0.0689 | 0.85 | 3.9 K |
| APT | Alpha Pro Tech | 3.74 | 54.35 M | 0.2101 | 5.95 | 333.68 K |
| OPTT | Ocean Power Tech Inc | 920.00 | 54.14 M | 20.00 | 2.22 | 59.74 K |
| COHN | Cohen & CO Inc | 26.5068 | 38.72 M | 4.6776 | 21.43 | 4.77 K |
| NNVC | Nanoviricides Inc | 69.30 | 34.93 M | 15.40 | 28.57 | 19.03 K |
| IGC | India Globalization Capital Inc | 16.00 | 28.13 M | 1.60 | 11.11 | 18.87 K |
| CVM | Cel-Sci Corp | 3900.00 | 25.87 M | 300.00 | 8.33 | 296 |
| GBR | New Concept Energy Inc | 6.81 | 3.69 M | 0.06 | 0.89 | 1.01 K |
| TPHS | Trinity Pl Hlds Inc | 7.8074 | 1.35 M | 0.5178 | 7.1 | 12.46 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 116.4063 | 1.0943 | 0.95 | 177.34 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 11.7577 | 923.22 B | 0.1017 | 0.87 | 39.14 M |
| INTC | Intel Corp | 12.0567 | 509.19 B | 0.1671 | 1.41 | 46.91 M |
| AMGN | Amgen Inc | 41.4236 | 225.15 B | 0.5073 | 1.24 | 6.73 M |
| TMUS | T-Mobile US | 14.4031 | 190 B | 0.4779 | 3.43 | 5.25 M |
| GILD | Gilead Sciences Inc | 15.889 | 168.47 B | 0.0829 | 0.52 | 12.26 M |
| BKNG | Booking Holdings Inc | 5.8994 | 159.49 B | 0.7429 | 14.41 | 109.08 M |
| SBUX | Starbucks Corporation | 7.6779 | 123.68 B | 0.068 | 0.89 | 32.7 M |
| REGN | Regeneron Pharmaceuticals | 22.21 | 82.16 B | 0.4967 | 2.29 | 330.3 K |
| NTES | Netease Inc ADR | 7.0418 | 79.46 B | 0.2499 | 3.68 | 9.01 M |
| GRMN | Garmin Ltd | 18.7339 | 59.78 B | 0.3303 | 1.79 | 2.62 M |
| EXC | Exelon Corp | 18.5553 | 46.59 B | 0.1399 | 0.76 | 3.11 M |
| FLEX | Flextronics Intl Ltd | 4.1824 | 46 B | 0.1237 | 3.05 | 10.07 M |
| TTWO | Take-Two Interactive Software | 9.79 | 45.44 B | 0.06 | 0.62 | 1.28 M |
| MCHP | Microchip Technology | 8.4724 | 43.14 B | 0.0573 | 0.68 | 5.84 M |
| EXPE | Expedia Group Inc | 30.0498 | 39.08 B | 0.33 | 1.11 | 2.27 M |
| BIDU | Baidu Inc ADR | 35.188 | 35.56 B | 0.484 | 1.39 | 12.68 M |
| ON | On Semiconductor | 7.60 | 32.44 B | 0.11 | 1.47 | 11.83 M |
| BIIB | Biogen Inc | 47.93 | 30.86 B | 0.65 | 1.37 | 1.93 M |
| TSEM | Tower Semiconductor | 15.00 | 29.42 B | 0.15 | 1.01 | 35.63 K |
| INSM | Insmed Inc | 9.80 | 28.89 B | 0.05 | 0.51 | 301.96 K |
| SATS | Echostar Corp | 10.4795 | 26.67 B | 0.7678 | 7.91 | 2.7 M |
| FCNCA | First Citizens Bancs | 148.128 | 25.87 B | 2.641 | 1.82 | 10.1 K |
| VRSN | Verisign Inc | 15.7673 | 25.58 B | 0.1174 | 0.75 | 9.22 M |
| INCY | Incyte Corp | 5.81 | 24.48 B | 0.22 | 3.94 | 1.19 M |
| FSLR | First Solar Inc | 147.34 | 24.37 B | 0.87 | 0.59 | 1.95 M |
| ULTA | Ulta Beauty Inc | 11.7881 | 22.87 B | 0.3758 | 3.29 | 343.7 K |
| EWBC | East West Bancorp | 7.896 | 18.5 B | 0.188 | 2.44 | 1.3 M |
| STRL | Sterling Constructio | 16.87 | 16.79 B | 0.93 | 5.83 | 348.44 K |
| JAZZ | Jazz Pharma Plc | 6.10 | 16.16 B | 0.15 | 2.52 | 1.09 M |
| PNFP | Pinnacle Finl Ptnrs | 14.8958 | 16.14 B | 0.2012 | 1.37 | 259.64 K |
| NBIX | Neurocrine Bioscienc | 3.10 | 15.91 B | 0.03 | 0.98 | 119.63 K |
| LAMR | Lamar Advertis A | 13.2027 | 15.65 B | 0.8503 | 6.88 | 1.79 M |
| TXRH | Texas Roadhouse Inc | 8.3536 | 14.08 B | 0.0555 | 0.67 | 765.32 K |
| APA | Apa Corp | 64.4458 | 14 B | 0.9769 | 1.54 | 3.01 M |
| BMRN | Biomarin Pharmaceuticals | 15.85 | 13.6 B | 0.10 | 0.63 | 908.57 K |
| ICLR | Icon Plc | 23.39 | 12.9 B | 0.23 | 0.99 | 159.78 K |
| SEIC | Sei Investments Company | 15.4127 | 12.67 B | 0.1201 | 0.79 | 689.11 K |
| EXEL | Exelixis Inc | 5.61 | 12.48 B | 0.04 | 0.72 | 537.6 K |
| ALGN | Align Technology | 10.41 | 12.36 B | 0.28 | 2.76 | 484.49 K |
| CSGP | Costar Group Inc | 3.705 | 12.36 B | 0.028 | 0.76 | 586.64 K |
| ARWR | Arrowhead Pharma | 4.50 | 12.32 B | 0.199 | 4.63 | 13.46 K |
| HALO | Halozyme Therapeutic | 7.49 | 12.07 B | 0.08 | 1.08 | 198.15 K |
| KTOS | Kratos Defns | 8.20 | 11.98 B | 0.20 | 2.5 | 11.86 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.5113 | 11.7 B | 0.0953 | 1.49 | 167.8 K |
| UMBF | Ump Financial Corp | 33.1936 | 11.31 B | 0.2164 | 0.66 | 204.2 K |
| WTFC | Wintrust Financial Corp | 23.1582 | 10.97 B | 0.7157 | 3.19 | 372.67 K |
| JKHY | Jack Henry & Assoc | 17.7373 | 10.82 B | 0.1127 | 0.64 | 460.1 K |
| SSB | South State Cp | 20.0728 | 10.7 B | 0.8233 | 4.28 | 55.6 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 8.2738 | 10.63 B | 0.2379 | 2.96 | 23.75 M |
| ZION | Zions Bancorp | 13.1941 | 10.5 B | 0.6476 | 5.16 | 9.73 M |
| ONB | Old National Bncp | 7.5496 | 10.36 B | 0.0895 | 1.2 | 484.1 K |
| PODD | Insulet Corp | 7.38 | 10.06 B | 0.15 | 2.07 | 205.3 K |
| FDS | FactSet Research Systems Inc | 45.5673 | 9.89 B | 0.3399 | 0.75 | 273.65 K |
| SAIA | Saia Inc | 12.3133 | 9.73 B | 0.0866 | 0.71 | 171.23 K |
| SIRI | Sirius XM Holdings | 4.2107 | 9.59 B | 0.3178 | 8.16 | 6.45 M |
| COLB | Columbia Banking Sys | 7.0628 | 9.12 B | 0.1818 | 2.64 | 1.1 M |
| CBSH | Commerce Bancshares | 16.9298 | 8.59 B | 0.154 | 0.92 | 1.07 M |
| TGTX | Tg Therapeuticscmn | 281.25 | 7.58 B | 42.1875 | 17.65 | 17 |
| CELH | Celsius Holdings Inc | 3.6667 | 6.99 B | 0.0667 | 1.85 | 44.91 K |
| VSEC | V S E Cp | 13.9322 | 6.81 B | 0.1444 | 1.05 | 92.95 K |
| WFRD | Weatherford International Plc | 18.2171 | 6.67 B | 0.107 | 0.59 | 5.5 M |
| ORKA | Oruka Therapeutics Inc | 19223.75 | 6.48 B | 585.4961 | 3.14 | 8 |
| GBCI | Glacier Bancorp Inc | 9.7008 | 6.4 B | 0.1675 | 1.76 | 807.3 K |
| LGND | Ligand Pharm | 10.2176 | 6.36 B | 0.0683 | 0.67 | 122.36 K |
| RUSHA | Rush Entpr Cl A | 5.5189 | 6.27 B | 0.0995 | 1.84 | 108.97 K |
| CROX | Crocs Inc | 5.99 | 6.26 B | 0.50 | 9.11 | 14.26 M |
| HOMB | Home Bancshares Inc | 3.5882 | 6.24 B | 0.0339 | 0.95 | 205.04 K |
| RUSHB | Rush Entpr Cl B | 4.7031 | 6.11 B | 0.1153 | 2.51 | 3.15 K |
| CRUS | Cirrus Logic Inc | 5.09 | 6.11 B | 0.08 | 1.6 | 311.61 K |
| CZR | Caesars Entertainment Inc | 3.92 | 6.04 B | 0.10 | 2.62 | 49.49 K |
| CACC | Credit Acceptance | 29.25 | 5.99 B | 1.25 | 4.46 | 51.45 K |
| CVLT | Commvault Systems | 18.63 | 5.87 B | 0.45 | 2.48 | 233.37 K |
| MKTX | Marketaxess Holdings | 8.8317 | 5.72 B | 0.1527 | 1.76 | 64.89 K |
| SIGI | Selective Ins Group | 12.1421 | 5.59 B | 0.1593 | 1.33 | 130.61 K |
| PSMT | Pricesmart Inc | 14.3232 | 5.49 B | 0.35 | 2.5 | 105.6 K |
| MMSI | Merit Medical Sys | 13.792 | 5.45 B | 0.184 | 1.35 | 84.97 K |
| ACIW | Aci Worldwide Inc | 4.7867 | 5.33 B | 0.0434 | 0.91 | 415.95 K |
| MYRG | MYR Group Inc | 20.57 | 5.18 B | 1.08 | 5.54 | 115.4 K |
| JSM | SLM Cp 6% Sr Nt | 4.615 | 5.07 B | 0.0396 | 0.87 | 19.77 K |
| ACAD | Acadia Pharmaceutica | 5.36 | 5.04 B | 0.74 | 16.02 | 3.61 M |
| CAR | Avis Budget Group | 9.9476 | 4.93 B | 0.8266 | 9.06 | 8.37 M |
| DIOD | Diodes Inc | 19.90 | 4.93 B | 0.15 | 0.76 | 317.5 K |
| TFSL | Tfs Financial Corp | 5.9064 | 4.89 B | 0.0297 | 0.51 | 595.87 K |
| SLMBP | SLM Cp Srs B Pfd | 12.7623 | 4.84 B | 0.13 | 1.03 | 2.5 K |
| FELE | Franklin Electric Company | 14.0153 | 4.75 B | 0.0874 | 0.63 | 235.02 K |
| FULT | Fulton Financial Cor | 4.6069 | 4.67 B | 0.0408 | 0.89 | 1.56 M |
| CVCO | Cavco Inds Inc | 31.05 | 4.6 B | 0.23 | 0.75 | 20.5 K |
| IBOC | Intl Bancshares | 10.6326 | 4.52 B | 0.0871 | 0.83 | 627.36 K |
| LIVN | Livanova Plc OR Sh | 17.60 | 4.44 B | 0.25 | 1.44 | 159.94 K |
| ATRO | Astronics Cp | 3.2197 | 4.34 B | 0.0644 | 2.04 | 34.81 K |
| CATY | Cathay Genl Bncp | 7.9791 | 4.31 B | 0.3134 | 4.09 | 1.89 M |
| OLED | Universal Display | 12.0413 | 4.23 B | 0.2073 | 1.75 | 186.82 K |
| MEOH | Methanex Cp | 11.9216 | 4.17 B | 0.1245 | 1.06 | 271.1 K |
| WSFS | WSFS Financial Corp | 8.4251 | 4.15 B | 0.4755 | 5.98 | 142.2 K |
| CVBF | Cvb Financial Corp | 4.6427 | 4.05 B | 0.0735 | 1.61 | 1.02 M |
| INDB | Independent Bk Corp | 14.7225 | 4.04 B | 0.3329 | 2.31 | 77.1 K |
| RNST | Renasant Corp | 9.5429 | 3.96 B | 0.0494 | 0.52 | 137.46 K |
| BANF | Bancfirst Corp | 12.3591 | 3.84 B | 0.0959 | 0.78 | 50.4 K |
| OPCH | Option Care Health Inc | 22.96 | 3.74 B | 0.20 | 0.88 | 63.35 K |
| IPGP | Ipg Photonics Corp | 11.1359 | 3.71 B | 0.1881 | 1.72 | 180.26 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 28.2495 | 970.72 B | 0.2183 | 0.78 | 43.7 M |
| WMT | Wal-Mart Stores | 11.7112 | 913.86 B | 0.1012 | 0.87 | 39.14 M |
| JNJ | Johnson & Johnson | 37.1466 | 628.65 B | 0.5017 | 1.37 | 9.52 M |
| BAC | Bank of America Corporation | 12.8465 | 453.2 B | 0.2003 | 1.58 | 240.55 M |
| UNH | Unitedhealth Group Inc | 21.1205 | 368.33 B | 0.4369 | 2.11 | 7.7 M |
| MRK | Merck & Company | 16.5456 | 327.65 B | 0.2703 | 1.66 | 19.05 M |
| RTX | Raytheon Technologies | 23.9192 | 299.99 B | 0.1284 | 0.54 | 7.83 M |
| BML-PH | Bank of America Corporation | 7.5778 | 260.43 B | 0.3142 | 4.33 | 43.24 K |
| BML-PL | Bank of America Corporation | 6.9149 | 242.72 B | 0.0834 | 1.22 | 39.72 K |
| C | Citigroup Inc | 28.9464 | 230.78 B | 0.6612 | 2.34 | 95.52 M |
| BML-PJ | Bank of America Corporation | 7.2607 | 229.36 B | 0.0722 | 1 | 5.5 K |
| BAC-PE | Bank of America Corporation | 7.3202 | 229.18 B | 0.2848 | 4.05 | 33.97 K |
| TMO | Thermo Fisher Scientific Inc | 43.113 | 222.96 B | 0.3406 | 0.8 | 2.7 M |
| NVO | Novo Nordisk A/S ADR | 9.324 | 205.08 B | 0.0496 | 0.53 | 152.64 K |
| MCD | McDonald's Corporation | 35.5272 | 193.17 B | 0.6755 | 1.94 | 11.01 M |
| ABT | Abbott Laboratories | 14.7656 | 191.92 B | 0.2256 | 1.55 | 17.18 M |
| BX | Blackstone Inc | 6.1481 | 182.22 B | 0.2517 | 4.27 | 4.75 M |
| NEE | Nextera Energy | 9.4997 | 178.94 B | 0.0697 | 0.74 | 3.93 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.0815 | 165.5 B | 0.097 | 2.43 | 137.65 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 29.5398 | 155.93 B | 0.515 | 1.77 | 3.9 K |
| SONY | Sony Group Corp ADR | 4.7346 | 138.24 B | 0.0511 | 1.09 | 4.65 M |
| SYK | Stryker Corp | 33.379 | 133.18 B | 0.7228 | 2.21 | 1.52 M |
| CVS | CVS Corp | 23.2751 | 121.14 B | 0.1876 | 0.81 | 7.48 M |
| MDT | Medtronic Inc | 24.2899 | 113.82 B | 0.5968 | 2.52 | 5.25 M |
| ACN | Accenture Plc | 25.8424 | 110.24 B | 0.2014 | 0.79 | 2.55 M |
| MCK | Mckesson Corp | 47.7435 | 102.45 B | 1.0721 | 2.3 | 2.58 M |
| WM | Waste Management | 18.7351 | 90.46 B | 0.0979 | 0.53 | 2.05 M |
| WMB | Williams Companies | 6.2426 | 90.15 B | 0.1086 | 1.77 | 5.39 M |
| ELV | Elevance Health Inc | 41.2223 | 86.56 B | 0.3972 | 0.97 | 3.35 M |
| EPD | Enterprise Products Partners LP | 4.8103 | 82.04 B | 0.0685 | 1.44 | 1.41 M |
| MSI | Motorola Solutions | 22.5986 | 77.74 B | 0.126 | 0.56 | 4.33 M |
| EOG | Eog Resources | 27.0929 | 75.08 B | 0.5227 | 1.97 | 6.45 M |
| CI | Cigna Corp | 25.3385 | 73.3 B | 0.3257 | 1.3 | 2.71 M |
| MFC | Manulife Financial Corp | 10.2716 | 72.76 B | 0.1784 | 1.77 | 3.21 M |
| DB | Deutsche Bank Ag | 39.4122 | 72.36 B | 0.3774 | 0.97 | 1.25 M |
| GS-PD | The Goldman Sachs Group Inc | 7.5538 | 67.4 B | 0.1202 | 1.62 | 118.05 K |
| SRE | Sempra | 15.0656 | 56.18 B | 0.0917 | 0.61 | 2.53 M |
| CAH | Cardinal Health | 15.927 | 54.84 B | 0.1271 | 0.8 | 1.47 M |
| LHX | L3Harris Technologies Inc | 22.2469 | 54.16 B | 0.4449 | 2.04 | 929 K |
| BDX | Becton Dickinson and Company | 37.7589 | 50 B | 0.7413 | 2 | 2.06 M |
| DVN | Devon Energy Corp | 40.8644 | 49.35 B | 0.4121 | 1.02 | 2.92 M |
| SPG-PJ | Simon Property Group Inc | 23.4115 | 45.48 B | 0.9045 | 4.02 | 300 |
| HUM | Humana Inc | 30.0342 | 44.54 B | 0.7858 | 2.69 | 2.33 M |
| LYV | Live Nation Entertainment | 6.09 | 43.17 B | 0.17 | 2.87 | 585.02 K |
| MSCI | MSCI Inc | 25.3683 | 40.93 B | 0.1493 | 0.59 | 618.1 K |
| WAT | Waters Corp | 51.76 | 40.86 B | 0.48 | 0.94 | 348.69 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.0759 | 40.73 B | 0.1136 | 1.43 | 38.31 K |
| HMC | Honda Motor Company ADR | 17.9537 | 40.63 B | 0.1424 | 0.8 | 662.9 K |
| SYY | Sysco Corp | 15.4086 | 40.53 B | 0.1108 | 0.72 | 6.31 M |
| AIG | American International Group | 17.9334 | 39.95 B | 0.9748 | 5.75 | 49.04 M |
| PEG | Public Service Enterprise Group Inc | 16.9642 | 37.82 B | 0.0906 | 0.54 | 2.05 M |
| TKO | Tko Group Holdings Inc Cl A | 8.9417 | 37.3 B | 0.1457 | 1.66 | 372.7 K |
| MTB | M&T Bank Corp | 37.8537 | 36.62 B | 0.2642 | 0.7 | 616.41 K |
| WEC | Wisconsin Energy Corp | 12.9779 | 35.55 B | 0.1127 | 0.88 | 2.4 M |
| PUK | Prudential Public Ltd Company ADR | 8.7003 | 34.2 B | 0.1748 | 2.05 | 115.88 K |
| EQT | Eqt Corp | 18.8008 | 33.82 B | 0.304 | 1.64 | 1.05 M |
| TDY | Teledyne Technologies Inc | 32.50 | 31.82 B | 0.19 | 0.59 | 140.7 K |
| FTI | Technipfmc Plc | 14.7936 | 29.52 B | 0.1973 | 1.35 | 750.25 K |
| HAL | Halliburton Company | 17.2589 | 27.73 B | 0.5076 | 3.03 | 15.29 M |
| RF | Regions Financial Corp | 3.1919 | 26.92 B | 0.0257 | 0.81 | 36.37 M |
| AWK | American Water Works | 13.7334 | 26.81 B | 0.1684 | 1.24 | 725.21 K |
| CNP | Centerpoint Energy Inc | 6.6298 | 26.7 B | 0.0532 | 0.81 | 1.86 M |
| DGX | Quest Diagnostics Inc | 39.7694 | 26.24 B | 0.3623 | 0.92 | 1.34 M |
| LH | Laboratory Corp of America Holdings | 55.4513 | 26.23 B | 0.3683 | 0.67 | 782.55 K |
| DRI | Darden Restaurants | 17.306 | 25.97 B | 0.3661 | 2.16 | 3.2 M |
| NRG | NRG Energy | 21.4648 | 25.36 B | 0.8708 | 4.23 | 3.63 M |
| WST | West Pharmaceutical Services | 17.3388 | 24.79 B | 0.1768 | 1.03 | 505.8 K |
| AER | Aercap Holdings N.V. | 9.3483 | 23.62 B | 0.1666 | 1.81 | 369 K |
| L | Loews Corp | 29.2141 | 23.13 B | 0.2376 | 0.82 | 1.73 M |
| STE | Steris Corp | 21.7146 | 23.06 B | 0.3977 | 1.87 | 303.1 K |
| STZ | Constellation Brands Inc | 11.9723 | 22.88 B | 0.1014 | 0.85 | 1.42 M |
| THC | Tenet Healthcare Corp | 17.24 | 21.48 B | 0.76 | 4.61 | 1.75 M |
| SNX | Synnex Corp | 13.2457 | 20.96 B | 0.2505 | 1.93 | 137.5 K |
| GIS | General Mills | 16.6154 | 19.85 B | 0.1744 | 1.06 | 5.03 M |
| ITT | ITT Inc | 13.3094 | 19.57 B | 0.0671 | 0.51 | 4.4 M |
| BR | Broadridge Financial Solutions Llc | 12.9298 | 19.3 B | 0.3112 | 2.47 | 941.8 K |
| YPF | Ypf Sociedad Anonima ADR | 28.2768 | 19.18 B | 0.2533 | 0.9 | 1 K |
| ZBH | Zimmer Biomet Holdings | 39.6216 | 18.67 B | 0.6875 | 1.77 | 1.97 M |
| GPC | Genuine Parts Company | 21.9242 | 18.47 B | 0.2053 | 0.95 | 1.45 M |
| BALL | Ball Corporation | 10.1541 | 16.54 B | 0.1169 | 1.16 | 4.83 M |
| WPC | W.P. Carey & Co. Llc | 10.1679 | 16.1 B | 0.1083 | 1.08 | 14.9 K |
| RBA | Ritchie Bros. Auctioneers Inc | 18.517 | 16.01 B | 0.256 | 1.4 | 346.6 K |
| DINO | HF Sinclair Corp | 5.6385 | 15.63 B | 0.0957 | 1.73 | 1.45 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.9197 | 14.43 B | 0.1515 | 1.73 | 420.6 K |
| PAG | Penske Automotive Group | 14.4655 | 14.31 B | 0.6385 | 4.62 | 2.48 M |
| MKC | Mccormick & Company | 11.7793 | 14.24 B | 0.0665 | 0.57 | 1.03 M |
| CRL | Charles River Laboratories Intl | 32.71 | 13.58 B | 0.45 | 1.39 | 645.9 K |
| HRL | Hormel Foods Corp | 6.5877 | 13.42 B | 0.3603 | 5.79 | 6.52 M |
| EMBJ | Embraer S.A. | 19.7834 | 13.16 B | 1.0193 | 5.43 | 1.57 M |
| BF-A | Brown-Forman Corporation | 8.199 | 13.03 B | 0.0587 | 0.72 | 6.18 K |
| BF-B | Brown-Forman Corporation | 7.9344 | 12.81 B | 0.0424 | 0.54 | 1.08 M |
| SJM | J.M. Smucker Company | 32.1525 | 12.7 B | 0.5182 | 1.64 | 724.8 K |
| EHC | Encompass Health Corp | 10.2651 | 12.38 B | 0.09 | 0.88 | 559.87 K |
| DPZ | Domino's Pizza Inc | 6.5113 | 12.31 B | 0.0953 | 1.49 | 167.8 K |
| RTO | Rentokil Initial Plc ADR | 7.4329 | 12.27 B | 0.0423 | 0.57 | 1.5 K |
| DVA | Davita Healthcare Partners Inc | 26.41 | 11.65 B | 0.455 | 1.75 | 1.8 M |
| EVR | Evercore Partners Inc | 15.9225 | 11.54 B | 0.1519 | 0.96 | 212.3 K |
| SCI | Service Corp International | 5.6769 | 11.5 B | 0.1427 | 2.58 | 1.16 M |
| WTRG | Essential Utilities Inc | 9.053 | 11.31 B | 0.0919 | 1.03 | 605.62 K |
| SPXC | SPX Corp | 13.3013 | 10.93 B | 0.1148 | 0.87 | 2.21 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEC | Senvest Capital | 28.75 | 6.25 | 27.78 | 700 | |
| CSCI | Cosciens Biopharma Inc | 182400.00 | 14400.00 | 8.57 | 4 | |
| BPS-PU | Brookfield Property Split Corp Pref U | 8.2981 | 0.4874 | 6.24 | 2.85 K | |
| FLNT | Flint Corp | 14.40 | 0.80 | 5.88 | 2.25 K | |
| TCW | Trican Well | 6.5945 | 0.3313 | 5.29 | 480.63 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 8.3744 | 0.4187 | 5.26 | 9.05 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.2322 | 0.4085 | 4.63 | 100 | |
| MTY | Mty Food Group Inc | 6.9479 | 0.3042 | 4.58 | 700 | |
| SGY | Surge Energy Inc | 9.8836 | 0.4206 | 4.44 | 118 | |
| IMP | Intermap Tech Corp | 24.00 | 1.00 | 4.35 | 80.83 K | |
| BCE-PT | Bce Inc Pref T | 7.6556 | 0.2673 | 3.62 | 8.95 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.9617 | 0.1728 | 3.61 | 8.7 K | |
| PWF-PA | Power Financial Corp Pref A | 9.4316 | 0.3249 | 3.57 | 3.5 K | |
| TPX-B | Molson Coors Canada Inc | 33.5828 | 1.1551 | 3.56 | 1.31 K | |
| GBT | Bmtc Group Inc | 7.4456 | 0.2411 | 3.35 | 500 | |
| BBD-A | Bombardier Inc | 108.50 | 3.50 | 3.33 | 98.28 K | |
| SJ | Stella Jones Inc | 5.116 | 0.1595 | 3.22 | 2.8 K | |
| ATS | Ats Corp | 4.90 | 0.15 | 3.16 | 301.2 K | |
| BCE-PA | BCE Inc Pref AA | 7.6863 | 0.2326 | 3.12 | 14.34 K | |
| BBD-B | Bombardier Inc Series B | 95.4374 | 2.8653 | 3.1 | 264.62 K | |
| LNF | Leons Furniture | 5.3032 | 0.1531 | 2.97 | 6.27 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 5.2987 | 0.1507 | 2.93 | 254.71 K | |
| BDT | Bird Construction Inc | 4.012 | 0.107 | 2.74 | 66.9 K | |
| BCE-PC | BCE Inc Pref AC | 7.2649 | 0.1894 | 2.68 | 21.33 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4104 | 0.1347 | 2.55 | 135.73 K | |
| TVA-B | TVA Group Inc | 10.1289 | 0.252 | 2.55 | 20.13 K | |
| PNP | Pinetree Capital Ltd | 328.00 | 8.00 | 2.5 | 1.4 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.1353 | 0.1978 | 2.49 | 2.18 K | |
| DCM | Data Communications Mgmt Corp | 151.5099 | 3.4631 | 2.34 | 920 | |
| BCE-PZ | Bce Inc Pref Z | 7.2128 | 0.1619 | 2.3 | 2.94 K | |
| MRE | Martinrea International Inc | 5.8803 | 0.1306 | 2.27 | 183.35 K | |
| SAP | Saputo Inc | 9.5948 | 0.2068 | 2.2 | 741.4 K | |
| MFC | Manulife Fin | 11.291 | 0.2352 | 2.13 | 6.18 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3127 | 0.0683 | 2.11 | 3 K | |
| PSI | Pason Systems Inc | 5.29 | 0.1068 | 2.06 | 33.32 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.4217 | 0.1626 | 1.97 | 3.45 K | |
| BCE-PG | Bce Inc Pref G | 7.7558 | 0.1486 | 1.95 | 1.2 K | |
| ELVA | Electrovaya Inc | 5.40 | 0.10 | 1.89 | 45.38 K | |
| VLN | Velan Inc Sv | 10.2183 | 0.1892 | 1.89 | 6.5 K | |
| CCA | Cogeco Communications Inc | 17.4118 | 0.3204 | 1.87 | 67.07 K | |
| FFH | Fairfax Financial Holdings Ltd | 241.1434 | 4.4069 | 1.86 | 41.94 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.7591 | 0.1547 | 1.8 | 10.88 K | |
| RFA | RFA Financial Inc. | 16.0496 | 0.2663 | 1.69 | 24.87 K | |
| TIH | Toromont Ind | 10.1963 | 0.1619 | 1.61 | 127.69 K | |
| MRU | Metro Inc | 9.0729 | 0.1405 | 1.57 | 444.8 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.6895 | 0.118 | 1.56 | 5.55 K | |
| MATR | Mattr Corp | 16.942 | 0.2584 | 1.55 | 90.01 K | |
| ET | Evertz Technologies Ltd | 3.4103 | 0.0512 | 1.52 | 5.8 K | |
| POW-PA | Power Corporation of Canada Pref A | 8.9633 | 0.1332 | 1.51 | 2.8 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 8.0465 | 0.1159 | 1.46 | 11.64 K | |
| POW-PB | Power Corporation of Canada Pref B | 8.695 | 0.1237 | 1.44 | 1.25 K | |
| TPX-A | Molson Coors Canada Inc | 36.2925 | 0.5067 | 1.42 | 200 | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.3493 | 0.06 | 1.4 | 6.87 K | |
| BCE-PY | BCE Inc Pref Y | 7.4561 | 0.0989 | 1.34 | 20.94 K | |
| BCE-PR | BCE Inc Pref R | 7.696 | 0.1013 | 1.33 | 28 K | |
| PD | Precision Drilling Corp | 125.20 | 1.60 | 1.29 | 1.96 M | |
| TCL-A | Transcontinental Inc | 3.5957 | 0.045 | 1.27 | 31.11 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 7.8889 | 0.0961 | 1.23 | 7.91 K | |
| KBL | Kbro Linen Inc | 6.5745 | 0.0793 | 1.22 | 6 K | |
| ALC | Algoma Central | 3.2382 | 0.039 | 1.22 | 300 | |
| CHR | Chorus Aviation Inc | 18.9512 | 0.2263 | 1.21 | 323.26 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.936 | 0.0915 | 1.17 | 5.14 K | |
| RCI-A | Rogers Communications Inc | 17.346 | 0.1826 | 1.06 | 1.5 K | |
| BYD | Boyd Group Services Inc | 3.0943 | 0.0311 | 1.02 | 9 K | |
| DII-B | Dorel Industries Inc | 7.9389 | 0.0797 | 1.01 | 20.35 K | |
| CPX | Capital Power Corp | 7.5973 | 0.0752 | 1 | 121.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 37.0608 | 0.3595 | 0.98 | 138.1 K | |
| FRU | Freehold Royalties Ltd | 4.7607 | 0.0453 | 0.96 | 60.69 K | |
| FTT | Finning Intl | 12.0626 | 0.1139 | 0.95 | 262.77 K | |
| FSY | Forsys Metals Corp | 6.44 | 0.06 | 0.94 | 971.05 K | |
| TRP | TC Energy Corp | 12.7716 | 0.1178 | 0.93 | 1.05 M | |
| ATRL | Atkinsrealis Group Inc | 38.7932 | 0.3576 | 0.93 | 229.68 K | |
| WN-PC | George Weston Ser 3 Prf | 8.5131 | 0.0784 | 0.93 | 4.62 K | |
| S | Sherritt Intl Rv | 5.8235 | 0.0517 | 0.9 | 1.65 M | |
| POU | Paramount Resources Ltd | 3.1349 | 0.0275 | 0.88 | 138.99 K | |
| BCE-PB | BCE Inc Pref AB | 7.4649 | 0.0647 | 0.87 | 11.9 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.2422 | 0.0701 | 0.86 | 14.87 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 7.9822 | 0.0665 | 0.84 | 9.02 K | |
| BN | Brookfield Corporation | 3.8467 | 0.0297 | 0.78 | 2.43 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.059 | 0.0544 | 0.78 | 180 | |
| CAE | Cae Inc | 6.5196 | 0.0502 | 0.78 | 569.64 K | |
| VNP | 5N Plus Inc | 6.50 | 0.05 | 0.78 | 34.9 K | |
| LUN | Lundin Mining Corp | 3.1491 | 0.0236 | 0.76 | 4.24 M | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4739 | 0.0628 | 0.75 | 5.75 K | |
| BU | Burcon Nutrascience Corp | 114.971 | 0.8271 | 0.72 | 3.08 K | |
| BBD-PC | Bombardier Inc Pref C | 4.8349 | 0.0318 | 0.66 | 12.33 K | |
| PGIC | Premium Global Income Split Corp | 61.7939 | 0.4052 | 0.66 | 63 | |
| PWF-PE | Power Financial Corp Pref E | 8.8932 | 0.0577 | 0.65 | 4.29 K | |
| BN-PM | Brookfield Corporation | 6.7744 | 0.0385 | 0.57 | 5.99 K | |
| CAS | Cascades Inc | 3.2241 | 0.0182 | 0.57 | 146.91 K | |
| AFN | Ag Growth International Inc | 15.1709 | 0.0853 | 0.57 | 12.6 K | |
| CTC | Canadian Tire Corp Ltd | 47.2791 | 0.2592 | 0.55 | 431 | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.5974 | 0.0469 | 0.55 | 8.16 K | |
| FTS-PG | Fortis Inc Pref G | 10.2263 | 0.0517 | 0.51 | 3.1 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.4112 | 32.89 B | 0.0517 | 0.96 | 3.43 K |
| KUBR | Kuber Resources Corporation | 6.00 | 9.61 M | 1.00 | 20 | 6 |
| CUBT | Curative Biotechnology Inc | 67.50 | 8.76 M | 7.50 | 12.5 | 139 |
| VALV | Shengkai Innovations Inc | 7.38 | 1.72 M | 0.18 | 2.5 | 8.46 K |
| EARI | Entertainment Arts Research Inc | 40.00 | 1.66 M | 12.00 | 42.86 | 1.14 K |
| TGHI | Touchpoint Group Holdings Inc | 4885.7148 | 344.25 K | 257.1431 | 5.56 | 3 |
| WDBG | Woodbrook Group Holdings Inc | 450.4504 | 70.27 K | 90.09 | 25 | 3 |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | 4.20 | 41.18 | 100 |
| REDFY | Rediff.com India Limited | 3.2899 | 36.2 K | 0.0699 | 2.17 | 36.4 K |
| WNBD | Winning Brands Corporation | 6.75 | 27.12 K | 0.25 | 3.85 | 27.11 K |
| XLWH | Xinliwang International Holdings Company Ltd | 110.00 | 10.92 K | 10.00 | 10 | 989 |
| CDVIQ | Cal Dive International Inc | 10.00 | 9.86 K | 0.25 | 2.56 | 308.99 K |
| CGNH | CardioGenics Holdings Inc | 4.80 | 9.61 K | 0.30 | 6.67 | 31.1 K |
| CBRI | CMTSU Liquidation Inc | 3.38 | 8.16 K | 0.09 | 2.74 | 237.45 K |
| ESNC | EnSync Inc | 6.40 | 6.81 K | 0.0925 | 1.47 | 3.65 K |
| CGIP | Celadon Group Inc | 8.7751 | 5.66 K | 0.2803 | 3.3 | 287.49 K |
| STTO | SITO Mobile Ltd. | 10.90 | 5.13 K | 0.90 | 9 | 186 |
| HDYNQ | Hyperdynamics Corporation | 6.08 | 3.56 K | 0.96 | 18.75 | 58.31 K |
| ZVOI | Zovio Inc | 19.34 | 3.42 K | 0.20 | 1.04 | 180.25 K |
| SIMPQ | Simply Inc | 495.00 | 1.55 K | 27.50 | 5.88 | 214 |
| PRXIQ | Premier Exhibitions Inc | 8.20 | 491 | 0.30 | 3.8 | 4.84 K |
| CALIQ | China Auto Logistics Inc. | 24.00 | 484 | 0.54 | 2.3 | 350 |
| SYNE | Synthesis Energy Systems Inc | 75.52 | 157 | 7.68 | 11.32 | 16.7 K |
| PARD | Poniard Pharmaceuticals Inc | 308.00 | 149 | 11.20 | 3.77 | 7.02 K |
| VRCI | Verde Science Inc | 12320.00 | 4620.00 | 60 | 229.71 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 7000.001 | 2000.001 | 40 | 6 | |
| FRTD | Fortitude Group Inc | 92.2727 | 12.7272 | 16 | 208.21 K | |
| PTRC | Petro River Oil Corp | 110.00 | 10.00 | 10 | 6 | |
| BAJFF | Camrova Resources Inc | 10.03 | 0.33 | 3.4 | 176 | |
| ESINQ | ITT Educational Services Inc | 103.66 | 1.06 | 1.03 | 353.57 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAX | Max Resource Corp | 24.00 | 8.40 | 53.85 | 1.67 K | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 744 | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | 9.00 | 50 | 25 K | |
| MANU | Manhattan Uranium Discovery Corp. | 15.00 | 5.00 | 50 | 82 | |
| SEVA | Seva Mining Corp. | 8.40 | 2.80 | 50 | 179 | |
| ATOM | Atomic Minerals Corp | 26.9999 | 6.30 | 30.43 | 222 | |
| LMS | Less Mess Storage Inc. | 4.00 | 0.80 | 25 | 850 | |
| GGA | Goldgroup Mining Inc. | 5.70 | 1.14 | 25 | 2.16 K | |
| GORO | Goldgroup Mining Inc. | 22.80 | 4.56 | 25 | 540 | |
| CTEK | CLEANTEK Industries Inc | 6.4706 | 1.1765 | 22.22 | 77 | |
| RHT | Reliq Health Technologies Inc | 5.75 | 1.00 | 21.05 | 29.68 K | |
| CTH | CoTec Holdings Corp. | 400.00 | 60.00 | 17.65 | 1 | |
| LORD | St. James Gold Corp | 12.00 | 1.50 | 14.29 | 373 | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | 2.00 | 14.29 | 125 | |
| GYA | Guyana Goldstrike Inc | 8.00 | 1.00 | 14.29 | 100 | |
| VLC | Velocity Minerals Ltd | 5.40 | 0.60 | 12.5 | 2.12 K | |
| FUSE | Fuse Cobalt Inc | 100.00 | 10.00 | 11.11 | 25 | |
| ABM | Athabasca Minerals Inc | 36.00 | 3.00 | 9.09 | 709.5 K | |
| MRZL | Mont Royal Resources Limited. | 11.4219 | 0.9324 | 8.89 | 24.86 K | |
| BSK | Blue Sky Uranium Corp | 25.00 | 2.00 | 8.7 | 430 | |
| AVX | Altair Resources Inc | 32.40 | 1.80 | 5.88 | 111 | |
| RAGE | Renegade Gold Inc. | 108.00 | 6.00 | 5.88 | 27 | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | 1.00 | 5 | 49 | |
| SA-H | Southern Arc Minerals Inc | 4.20 | 0.20 | 5 | 2.8 K | |
| NAR | North Arrow Minerals Inc | 29.00 | 1.00 | 3.57 | 85 | |
| WINS | Winshear Gold Corp | 24.4203 | 0.74 | 3.12 | 2.06 K | |
| SC-H | Serrano Resources Ltd | 19.00 | 0.50 | 2.7 | 720 | |
| WEC | Winchester Equity Corporation | 7.80 | 0.20 | 2.63 | 5.57 K | |
| BQE | BQE Water Inc | 44.00 | 1.00 | 2.33 | 39.9 K | |
| TIG | Triumph Gold Corp | 49.00 | 1.00 | 2.08 | 1.55 K | |
| ENA | Enablence Technologies Inc | 1224.00 | 24.00 | 2 | 35 | |
| BARU | Baru Gold Corp | 21.5417 | 0.3917 | 1.85 | 182.99 K |