Gainer Volumes for 14 September 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 14 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UEC | Uranium Energy | 3.05 | 5.57 B | 0.17 | 5.9 | 520.44 K |
| SEB | Seaboard Corporation | 1161.4426 | 4.02 B | 17.4218 | 1.52 | 600 |
| NOG | Northern Oil and Gas | 60.4682 | 2.62 B | 1.619 | 2.75 | 21.65 K |
| USAS | Americas Silver Corp | 16.80 | 1.75 B | 0.60 | 3.7 | 143 |
| CET | Central Securities Corp | 6.6895 | 1.6 B | 0.059 | 0.89 | 25.7 K |
| TMP | Tompkinstrustco | 23.8372 | 1.44 B | 0.4209 | 1.8 | 22.77 K |
| OBE | Obsidian Energy Ltd | 61.4444 | 695.15 M | 1.4876 | 2.48 | 605.31 K |
| BHB | Bar Harbor Bankshares | 8.2471 | 676.85 M | 0.1987 | 2.47 | 1.57 K |
| IDR | Idaho Strategic Resources | 3.92 | 548.92 M | 0.42 | 12 | 1.19 K |
| LODE | Comstock Mining Inc | 685.00 | 265.22 M | 105.00 | 18.1 | 979 |
| GENC | Gencor Industries IN | 5.0933 | 264.57 M | 0.0466 | 0.92 | 13.71 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.0673 | 261.18 M | 0.0263 | 0.86 | 99.8 K |
| CMT | Core Molding Technologies Inc | 3.6399 | 223.62 M | 0.2968 | 8.88 | 16.4 K |
| PLX | Protalix Biotherapeutics | 75.00 | 211.1 M | 1.40 | 1.9 | 51.35 K |
| ESP | Espey Mfg. & Electronics | 7.6758 | 191.09 M | 0.1852 | 2.47 | 5.2 K |
| ARMP | Armata Pharmaceuticals Inc | 2450.00 | 158.22 M | 70.00 | 2.94 | 22 |
| BCV | Bancroft Convertible Fund | 4.7265 | 144.12 M | 0.0368 | 0.78 | 6.1 K |
| GLU | Gabelli Global Utility | 5.9077 | 115.85 M | 0.1197 | 2.07 | 8.6 K |
| BDL | Flanigan's Enterprises | 4.8653 | 80.67 M | 0.1251 | 2.64 | 300 |
| IBIO | Ibio Inc | 5050.00 | 73.03 M | 100.00 | 2.02 | 4 |
| OPTT | Ocean Power Tech Inc | 936.00 | 54.14 M | 16.00 | 1.74 | 75.84 K |
| FSP | Franklin Street Properties | 5.6359 | 46.3 M | 0.1307 | 2.37 | 284.9 K |
| NNVC | Nanoviricides Inc | 65.80 | 34.93 M | 0.70 | 1.08 | 3.33 K |
| SDEV | Stablecoin Development Corporation | 185229.3438 | 27.12 M | 6073.0938 | 3.39 | 3 |
| CVM | Cel-Sci Corp | 6900.00 | 25.87 M | 975.00 | 16.46 | 1.32 K |
| JOB | General Employment Enterprises | 10.00 | 22.19 M | 0.60 | 6.38 | 1.53 K |
| PLAG | Planet Green Holdings Corp | 662.50 | 17.08 M | 659.92 | 25578.29 | 174 |
| BRN | Barnwell Industries | 4.4937 | 13.82 M | 0.0681 | 1.54 | 2.72 K |
| TOVX | Theriva Biologics Inc | 7787.50 | 11.06 M | 1225.00 | 18.67 | 260 |
| UUU | Universal Security Instruments | 4.9258 | 10.78 M | 0.2105 | 4.46 | 3 K |
| REED | Reed's, Inc. | 613.7762 | 10.49 M | 14.4079 | 2.4 | 17 |
| DSS | Document Security Systems | 4071.4927 | 5.55 M | 41.5459 | 1.03 | 15 |
| AUMN | Golden Minerals Company | 113.75 | 5.11 M | 10.00 | 9.64 | 1.5 K |
| GBR | New Concept Energy Inc | 7.15 | 3.69 M | 0.20 | 2.88 | 560 |
| ITP | IT Tech Packaging Inc | 38.1095 | 2.91 M | 3.4999 | 10.11 | 3.29 K |
| ENSV | Enservco Corpporation | 16.50 | 29.09 K | 0.15 | 0.92 | 4.52 K |
| IPB | Merrill Lynch & Company | 7.0177 | 0.0429 | 0.62 | 1.1 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1005.00 | 5.10 | 0.51 | 118 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4002.53 | 5.98 T | 27.99 | 0.7 | 21.02 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.2052 | 4.41 T | 0.0467 | 0.91 | 322.01 M |
| GOOGL | Alphabet Inc Class A | 11.7924 | 4.2 T | 0.074 | 0.63 | 78.95 M |
| GOOG | Alphabet Inc Class C | 11.7372 | 4.19 T | 0.0736 | 0.63 | 79.32 M |
| MSFT | Microsoft Corporation | 18.5406 | 3.66 T | 0.1038 | 0.56 | 42.81 M |
| MU | Micron Technology | 7.7243 | 1.05 T | 0.0488 | 0.64 | 19.57 M |
| AMD | Advanced Micro Devices | 5.72 | 788.37 B | 0.04 | 0.7 | 27.63 M |
| KLAC | K L A-Tencor Corp | 19.5868 | 272.09 B | 0.3317 | 1.72 | 4.64 M |
| TXN | Texas Instruments | 16.0434 | 252.6 B | 0.2398 | 1.52 | 13.74 M |
| AZN | Astrazeneca Plc ADR | 22.3339 | 245.81 B | 0.1377 | 0.62 | 917.2 K |
| AMGN | Amgen Inc | 40.0505 | 225.15 B | 0.4532 | 1.14 | 5.11 M |
| LIN | Linde Plc | 57.0006 | 221.01 B | 0.432 | 0.76 | 957.2 K |
| STX | Seagate Technology | 7.7929 | 199.04 B | 0.1085 | 1.41 | 8.92 M |
| ADI | Analog Devices | 19.6322 | 182.62 B | 0.1985 | 1.02 | 3.76 M |
| GILD | Gilead Sciences Inc | 16.0721 | 168.47 B | 0.1485 | 0.93 | 10.94 M |
| ISRG | Intuitive Surg Inc | 26.9622 | 143.77 B | 0.2511 | 0.94 | 3.76 M |
| VRTX | Vertex Pharmaceutic | 36.90 | 133.25 B | 0.98 | 2.73 | 899.4 K |
| SBUX | Starbucks Corporation | 8.0298 | 123.68 B | 0.076 | 0.96 | 18.43 M |
| SNY | Sanofi-Aventis S.A. ADR | 18.4894 | 104.74 B | 0.1828 | 1 | 677.4 K |
| ADBE | Adobe Systems Inc | 35.19 | 100.93 B | 0.54 | 1.56 | 8.25 M |
| CME | CME Group Inc | 28.7867 | 94.27 B | 0.3283 | 1.15 | 3.02 M |
| MAR | Marriot International | 19.9204 | 92.46 B | 0.1047 | 0.53 | 3.99 M |
| CMCSA | Comcast Corporation | 5.6107 | 90.38 B | 0.0739 | 1.33 | 46.02 M |
| CDNS | Cadence Design Systems, Inc. | 7.09 | 88.99 B | 0.20 | 2.9 | 1.92 M |
| CTAS | Cintas Corp | 5.7712 | 81.44 B | 0.0881 | 1.55 | 3.89 M |
| ROST | Ross Stores Inc | 10.0635 | 79.63 B | 0.2054 | 2.08 | 4.75 M |
| HON | Honeywell International Inc. Common Stock | 25.0341 | 74.59 B | 0.6514 | 2.67 | 8.51 M |
| COHR | Coherent Inc | 12.9026 | 69.58 B | 0.0754 | 0.59 | 113.4 K |
| PCAR | Paccar Inc | 14.9984 | 68.99 B | 0.3124 | 2.13 | 4.32 M |
| AEP | American Electric Power Company | 16.4871 | 67.86 B | 0.2643 | 1.63 | 4.02 M |
| BKR | Baker Hughes A Ge Co. Cl A | 19.1362 | 63.77 B | 0.3597 | 1.92 | 7.59 M |
| FAST | Fastenal Company | 3.1766 | 59.92 B | 0.0439 | 1.4 | 7.98 M |
| GRMN | Garmin Ltd | 20.9668 | 59.78 B | 0.3589 | 1.74 | 3.2 M |
| FITB | Fifth Third Bancorp | 6.0514 | 52.61 B | 0.043 | 0.72 | 26.14 M |
| XEL | XCEL Energy Inc | 10.9993 | 49.1 B | 0.0952 | 0.87 | 1.88 M |
| AXON | Axon Enterprise Inc | 4.86 | 48.72 B | 0.21 | 4.52 | 1.01 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.9513 | 47.35 B | 0.086 | 1.47 | 3.82 M |
| EXC | Exelon Corp | 18.3191 | 46.59 B | 0.3235 | 1.8 | 5.56 M |
| FLEX | Flextronics Intl Ltd | 4.8225 | 46 B | 0.0364 | 0.76 | 7.82 M |
| EBAY | Ebay Inc | 8.8923 | 45.53 B | 0.0971 | 1.1 | 32.54 M |
| IDXX | Idexx Laboratories | 26.435 | 45.01 B | 0.355 | 1.36 | 297.19 K |
| TRI | Thomson Reuters Corporation Common Shares | 21.2576 | 44.45 B | 0.6873 | 3.34 | 2.03 M |
| PAYX | Paychex Inc | 16.6454 | 42.81 B | 0.1901 | 1.16 | 2.37 M |
| UAL | United Airlines Holdings Inc | 8.43 | 40.61 B | 0.77 | 10.05 | 12.51 M |
| NTAP | Netapp Inc | 17.978 | 40.06 B | 0.1541 | 0.86 | 8.25 M |
| ROP | Roper Industries | 46.3766 | 39.09 B | 0.4715 | 1.03 | 755.36 K |
| EXPE | Expedia Group Inc | 30.7096 | 39.08 B | 0.2771 | 0.91 | 1.06 M |
| STLD | Steel Dynamics Inc | 11.9037 | 37.72 B | 0.1373 | 1.17 | 9.11 M |
| MSTR | Strategy | 6.762 | 36.44 B | 0.105 | 1.58 | 1.06 M |
| BIDU | Baidu Inc ADR | 37.95 | 35.56 B | 0.955 | 2.58 | 17.68 M |
| NTRS | Northern Trust Corp | 39.0003 | 35 B | 0.48 | 1.25 | 1.01 M |
| ERIC | Ericsson ADR | 6.1714 | 33.39 B | 0.1176 | 1.94 | 5.07 M |
| ON | On Semiconductor | 8.59 | 32.44 B | 0.07 | 0.82 | 5.74 M |
| WTW | Weight Watchers International, Inc | 52.6071 | 32.14 B | 0.7188 | 1.39 | 175.39 K |
| SATS | Echostar Corp | 12.2578 | 26.67 B | 0.3215 | 2.69 | 412.48 K |
| CINF | Cincinnati Financial | 14.6887 | 26.47 B | 0.2321 | 1.61 | 862.8 K |
| JBHT | J B Hunt Transport | 27.2843 | 25.92 B | 0.1442 | 0.53 | 2.19 M |
| DLTR | Dollar Tree Inc | 16.44 | 24.72 B | 0.09 | 0.55 | 2.09 M |
| INCY | Incyte Corp | 7.38 | 24.48 B | 0.25 | 3.51 | 1.26 M |
| PFG | Principal Financial Group Inc | 16.0266 | 24.36 B | 0.0973 | 0.61 | 3.17 M |
| TROW | T Rowe Price Group | 25.7164 | 23.77 B | 0.4768 | 1.89 | 2.81 M |
| ULTA | Ulta Beauty Inc | 14.4681 | 22.87 B | 0.5934 | 4.28 | 372.6 K |
| WWD | Woodward Inc | 20.6549 | 21.42 B | 0.2757 | 1.35 | 197.88 K |
| EVRG | Evergy Inc | 10.753 | 19.21 B | 0.1202 | 1.13 | 593 K |
| VTRS | Viatris Inc | 12.3518 | 18.75 B | 0.0648 | 0.53 | 4.24 M |
| LNT | Alliant Energy Corp | 7.4641 | 18.21 B | 0.1068 | 1.45 | 734.31 K |
| NWS | News Cp Cl B | 12.1243 | 18.05 B | 0.0877 | 0.73 | 2.63 M |
| ZBRA | Zebra Technologies | 26.69 | 18.02 B | 0.24 | 0.91 | 108.64 K |
| AKAM | Akamai Technologies | 18.49 | 17.68 B | 0.12 | 0.65 | 2.67 M |
| HST | Host Marriott Financial Trust | 6.1782 | 17.07 B | 0.204 | 3.41 | 9.82 M |
| STRL | Sterling Constructio | 17.63 | 16.79 B | 0.37 | 2.14 | 113.15 K |
| JAZZ | Jazz Pharma Plc | 9.60 | 16.16 B | 0.44 | 4.8 | 2.46 M |
| LAMR | Lamar Advertis A | 13.1524 | 15.65 B | 0.0672 | 0.51 | 803.4 K |
| LECO | Lincoln Elec Hld | 18.4951 | 15.64 B | 0.3058 | 1.68 | 211.8 K |
| COO | Cooper Companies | 7.2907 | 15.09 B | 0.2907 | 4.15 | 2.53 M |
| LOGI | Logitech Int S.A. | 13.0998 | 14.79 B | 0.0762 | 0.59 | 1.28 M |
| REG | Regency Centers Corp | 19.8799 | 14.16 B | 0.3471 | 1.78 | 1.88 M |
| TXRH | Texas Roadhouse Inc | 8.7178 | 14.08 B | 0.3642 | 4.36 | 925.38 K |
| AMKR | Amkor Technology | 6.8439 | 13.81 B | 0.1116 | 1.66 | 1.69 M |
| LULU | Lululemon Athletica | 11.75 | 13.73 B | 0.185 | 1.6 | 1.12 M |
| BMRN | Biomarin Pharmaceuticals | 17.54 | 13.6 B | 0.09 | 0.52 | 1.21 M |
| AEIS | Advanced Energy | 12.0403 | 13.51 B | 0.3922 | 3.37 | 287.3 K |
| HAS | Hasbro Inc | 16.9275 | 13.38 B | 0.2237 | 1.34 | 2.33 M |
| CHKP | Check Point Software | 27.84 | 13.2 B | 0.18 | 0.65 | 1.35 M |
| ICLR | Icon Plc | 24.49 | 12.9 B | 1.03 | 4.39 | 433.66 K |
| SEIC | Sei Investments Company | 15.1325 | 12.67 B | 0.2562 | 1.72 | 748.64 K |
| COKE | Coca Cola Bot Cons | 4.2091 | 12.57 B | 0.0407 | 0.98 | 210.08 K |
| EXEL | Exelixis Inc | 6.53 | 12.48 B | 0.15 | 2.35 | 535.66 K |
| MDGL | Madrigal Pharmaceuticals Inc | 105.00 | 12.39 B | 7.00 | 7.14 | 2.45 K |
| ALGN | Align Technology | 13.72 | 12.36 B | 0.10 | 0.73 | 325.86 K |
| CSGP | Costar Group Inc | 3.931 | 12.36 B | 0.066 | 1.71 | 430.19 K |
| ARWR | Arrowhead Pharma | 5.699 | 12.32 B | 0.599 | 11.75 | 47.92 K |
| HALO | Halozyme Therapeutic | 7.34 | 12.07 B | 0.10 | 1.38 | 281.42 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.5144 | 12.05 B | 0.0988 | 1.82 | 400 |
| KTOS | Kratos Defns | 8.59 | 11.98 B | 0.39 | 4.76 | 44.02 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.4716 | 11.7 B | 0.1191 | 1.87 | 159.2 K |
| LFUS | Littelfuse Inc | 20.6642 | 11.66 B | 0.2299 | 1.13 | 50.25 K |
| TECH | Bio-Techne Cp | 13.439 | 11.25 B | 0.1249 | 0.94 | 255.66 K |
| SANM | Sanmina Corp | 7.29 | 11.2 B | 0.14 | 1.96 | 739.38 K |
| JKHY | Jack Henry & Assoc | 19.7817 | 10.82 B | 0.2504 | 1.28 | 495.9 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 8.8574 | 10.63 B | 0.0747 | 0.85 | 9.79 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.3889 | 1.09 T | 0.2001 | 0.94 | 8.47 M |
| JPM | JP Morgan Chase & Company | 28.951 | 970.72 B | 0.8272 | 2.94 | 28.95 M |
| V | Visa Inc | 16.1831 | 671.05 B | 0.1288 | 0.8 | 13.1 M |
| GE | General Electric Company | 52.524 | 379.05 B | 2.3267 | 4.64 | 29.06 M |
| KO | Coca-Cola Company | 15.7231 | 373.07 B | 0.1959 | 1.26 | 33.16 M |
| HSBC | HSBC Holdings Plc ADR | 24.0181 | 357.09 B | 0.1439 | 0.6 | 2.01 M |
| MRK | Merck & Company | 17.999 | 327.65 B | 0.1916 | 1.08 | 19.29 M |
| HD | Home Depot | 18.4955 | 325.73 B | 0.1143 | 0.62 | 8.35 M |
| GS | Goldman Sachs Group | 133.1475 | 302.01 B | 2.2553 | 1.72 | 8.03 M |
| PM | Philip Morris International Inc | 21.8221 | 290.2 B | 0.1099 | 0.51 | 7.04 M |
| WFC | Wells Fargo & Company | 18.1947 | 268.92 B | 0.3193 | 1.79 | 32.06 M |
| SAP | SAP Ag ADR | 38.7076 | 235.63 B | 0.3144 | 0.82 | 874.8 K |
| BAC-PE | Bank of America Corporation | 6.9334 | 229.18 B | 0.0765 | 1.12 | 18.7 K |
| TMO | Thermo Fisher Scientific Inc | 45.0241 | 222.96 B | 0.4257 | 0.95 | 2.9 M |
| IBM | International Business Machines | 64.7534 | 222.32 B | 0.4521 | 0.7 | 4.98 M |
| SAN | Banco Santander ADR | 5.8121 | 211.43 B | 0.0408 | 0.71 | 2.49 M |
| ABT | Abbott Laboratories | 15.6975 | 191.92 B | 0.1658 | 1.07 | 21.34 M |
| SCHW | The Charles Schwab Corp | 14.8353 | 190.16 B | 0.3472 | 2.4 | 7.74 M |
| BX | Blackstone Inc | 5.8868 | 182.22 B | 0.1563 | 2.73 | 6.06 M |
| NEE | Nextera Energy | 9.1931 | 178.94 B | 0.2543 | 2.84 | 12.36 M |
| TJX | TJX Companies | 7.4386 | 168.59 B | 0.0684 | 0.93 | 9.94 M |
| DE | Deere & Company | 31.3984 | 167.3 B | 0.1887 | 0.6 | 4.32 M |
| WELL | Welltower Inc | 20.5851 | 165.93 B | 0.3384 | 1.67 | 1.56 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.891 | 157.27 B | 0.0691 | 1.01 | 494.95 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 33.969 | 155.93 B | 0.5297 | 1.58 | 11.1 K |
| COP | ConocoPhillips | 20.1193 | 152.93 B | 0.272 | 1.37 | 14.66 M |
| PFE | Pfizer Inc | 7.7484 | 149.96 B | 0.052 | 0.68 | 36.13 M |
| DHR | Danaher Corp | 13.5961 | 144.67 B | 0.1001 | 0.74 | 8.72 M |
| PLD | Prologis Inc | 13.5905 | 136.8 B | 0.477 | 3.64 | 1.36 M |
| COF | Capital One Financial Corp | 29.7522 | 136.46 B | 0.264 | 0.9 | 6.64 M |
| PH | Parker-Hannifin Corp | 39.8155 | 134.85 B | 1.8455 | 4.86 | 2.96 M |
| UL | Unilever Plc ADR | 17.9463 | 134.44 B | 0.2233 | 1.26 | 612.81 K |
| SYK | Stryker Corp | 38.0244 | 133.18 B | 0.6497 | 1.74 | 2.84 M |
| PGR | Progressive Corp | 9.8702 | 120.56 B | 0.1669 | 1.72 | 3.91 M |
| HDB | Hdfc Bank Ltd ADR | 4.0509 | 118.67 B | 0.032 | 0.8 | 4.49 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.6678 | 118.02 B | 0.0847 | 0.8 | 8.03 M |
| MDT | Medtronic Inc | 25.6227 | 113.82 B | 0.4907 | 1.95 | 8.16 M |
| ENB | Enbridge Inc | 8.3794 | 112.35 B | 0.0884 | 1.07 | 245.4 K |
| CM | Canadian Imperial Bank of Commerce | 11.6743 | 110.36 B | 0.107 | 0.93 | 665.2 K |
| BNS | Bank of Nova Scotia | 19.4844 | 110.12 B | 0.3442 | 1.8 | 993 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 17.8588 | 109.34 B | 0.0927 | 0.52 | 3.96 M |
| SO | Southern Company | 15.3223 | 106.43 B | 0.2382 | 1.58 | 3.43 M |
| TT | Trane Technologies Plc | 15.5413 | 105.79 B | 0.0819 | 0.53 | 4.88 M |
| MCK | Mckesson Corp | 51.2787 | 102.45 B | 0.59 | 1.16 | 2.14 M |
| PNC | PNC Bank | 26.8928 | 101.93 B | 0.296 | 1.11 | 3.64 M |
| USB | U.S. Bancorp | 13.3486 | 101.3 B | 0.0728 | 0.55 | 11.21 M |
| BN | Brookfield Corporation | 3.4123 | 99.82 B | 0.0388 | 1.15 | 4.48 M |
| CNQ | Canadian Natural Resources | 8.7761 | 98.07 B | 0.087 | 1 | 9.61 M |
| VLO | Valero Energy Corp | 10.892 | 96.57 B | 0.0799 | 0.74 | 8.26 M |
| DUK | Duke Energy Corp | 22.8567 | 96.29 B | 0.3213 | 1.43 | 2.12 M |
| MMM | 3M Company | 38.1724 | 94.78 B | 0.2867 | 0.76 | 4.15 M |
| BCS | Barclays Plc ADR | 14.3494 | 94.48 B | 0.1618 | 1.14 | 2.14 M |
| JCI | Johnson Controls Intl | 7.617 | 92.55 B | 0.1139 | 1.52 | 3.2 M |
| EMR | Emerson Electric Company | 25.2742 | 91.37 B | 0.1277 | 0.51 | 3.57 M |
| WM | Waste Management | 20.1992 | 90.46 B | 0.1712 | 0.85 | 3.43 M |
| WMB | Williams Companies | 6.6726 | 90.15 B | 0.0365 | 0.55 | 9.5 M |
| LYG | Lloyds Banking Group Plc ADR | 3.0337 | 90.02 B | 0.0509 | 1.71 | 1.08 M |
| UPS | United Parcel Service | 33.8165 | 88.4 B | 0.2228 | 0.66 | 4.7 M |
| SHW | Sherwin-Williams Company | 16.6254 | 87.44 B | 0.1776 | 1.08 | 3.58 M |
| SPG | Simon Property Group | 32.0275 | 86.64 B | 0.8294 | 2.66 | 3.24 M |
| ICE | Intercontinental Exchange | 15.3977 | 84.96 B | 0.3464 | 2.3 | 5.23 M |
| RCL | Royal Caribbean Cruises Ltd | 17.8659 | 82.38 B | 0.2875 | 1.64 | 2.16 M |
| NOC | Northrop Grumman Corp | 31.7302 | 82.02 B | 0.1803 | 0.57 | 2.46 M |
| NGG | National Grid Transco Plc ADR | 17.9934 | 81.11 B | 0.0912 | 0.51 | 94.17 K |
| E | Eni S.P.A. ADR | 18.0664 | 79.72 B | 0.1634 | 0.91 | 512 K |
| ECL | Ecolab Inc | 37.8897 | 78.05 B | 1.5605 | 4.3 | 4.16 M |
| MSI | Motorola Solutions | 27.7046 | 77.74 B | 0.3467 | 1.27 | 13.58 M |
| FDX | Fedex Corp | 64.9512 | 77.31 B | 1.2845 | 2.02 | 5.07 M |
| TRV | The Travelers Companies Inc | 33.4009 | 77.21 B | 0.3954 | 1.2 | 3.94 M |
| SU | Suncor Energy Inc | 20.4704 | 75.43 B | 0.2261 | 1.12 | 7.46 M |
| NSC | Norfolk Southern Corp | 33.598 | 75.34 B | 0.2399 | 0.72 | 2.24 M |
| EOG | Eog Resources | 27.4093 | 75.08 B | 0.4053 | 1.5 | 4.2 M |
| AON | AON Plc | 35.1765 | 74.74 B | 0.3445 | 0.99 | 1.73 M |
| DLR | Digital Realty Trust | 23.2589 | 74.23 B | 0.6404 | 2.83 | 589 K |
| CI | Cigna Corp | 29.0203 | 73.3 B | 0.6785 | 2.39 | 4.61 M |
| MFC | Manulife Financial Corp | 10.0522 | 72.76 B | 0.1296 | 1.31 | 2.27 M |
| URI | United Rentals | 10.4695 | 70.29 B | 0.6295 | 6.4 | 1.51 M |
| MS-PA | Morgan Stanley | 9.1522 | 68.49 B | 0.1289 | 1.43 | 27.38 K |
| TDG | Transdigm Group Inc | 16.6513 | 68.29 B | 0.1012 | 0.61 | 242.9 K |
| APD | Air Products and Chemicals | 54.6929 | 67.71 B | 0.889 | 1.65 | 1.66 M |
| TFC | Truist Financial Corp | 15.207 | 65.62 B | 0.3171 | 2.13 | 6.06 M |
| RSG | Republic Services | 18.6465 | 65.61 B | 0.2096 | 1.14 | 1.78 M |
| AJG | Arthur J. Gallagher & Company | 15.7259 | 65.48 B | 0.1952 | 1.26 | 377.6 K |
| CRH | CRH Plc ADR | 16.8935 | 65.19 B | 0.2491 | 1.5 | 222.3 K |
| NUE | Nucor Corp | 29.8857 | 61.76 B | 0.2809 | 0.95 | 4.38 M |
| GWW | W.W. Grainger | 68.3295 | 61.46 B | 0.505 | 0.74 | 397.6 K |
| AFL | Aflac Inc | 14.0015 | 61.45 B | 0.3017 | 2.2 | 6.85 M |
| MET | Metlife Inc | 26.3918 | 61.43 B | 0.487 | 1.88 | 5.24 M |
| VALE | Vale S.A. ADR | 7.8838 | 61.37 B | 0.0773 | 0.99 | 17.35 M |
| PSA | Public Storage | 39.7605 | 60.43 B | 1.6313 | 4.28 | 2.03 M |
| RELX | Relx Plc ADR | 4.5889 | 60.27 B | 0.026 | 0.57 | 71.2 K |
| D | Dominion Resources | 16.6421 | 59.84 B | 0.2006 | 1.22 | 3.14 M |
| DAL | Delta Air Lines Inc | 7.4113 | 59.14 B | 0.4654 | 6.7 | 19.56 M |
| OKE | Oneok Inc | 7.1479 | 58.29 B | 0.0666 | 0.94 | 2.41 M |
| SRE | Sempra | 14.6069 | 56.18 B | 0.1361 | 0.94 | 3.22 M |
| MT | Arcelormittal ADR | 68.2759 | 55.93 B | 1.0173 | 1.51 | 1.88 M |
| F | Ford Motor Company | 3.7607 | 55.15 B | 0.0306 | 0.82 | 34.52 M |
| CAH | Cardinal Health | 17.4551 | 54.84 B | 0.0918 | 0.53 | 4.82 M |
| EW | Edwards Lifesciences Corp | 5.585 | 53.34 B | 0.0842 | 1.53 | 3.87 M |
| STT | State Street Corp | 36.2592 | 52.22 B | 0.3878 | 1.08 | 4.9 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TCL-B | Transcontinental Inc | 4.8608 | 0.7761 | 19 | 2 K | |
| FRX | Fennec Pharmaceuticals Inc | 4.32 | 0.54 | 14.29 | 611 | |
| SDE | Spartan Delta Corp | 128.4249 | 10.4129 | 8.82 | 620 | |
| USA | Americas Silver Corp | 18.90 | 1.20 | 6.78 | 10.84 K | |
| LGO | Largo Resources Ltd | 16.00 | 1.00 | 6.67 | 1.86 K | |
| ALC | Algoma Central | 3.3491 | 0.174 | 5.48 | 775 | |
| BHC | Bausch Health Companies Inc | 13.9882 | 0.7238 | 5.46 | 849.85 K | |
| WPRT | Westport Fuel Systems Inc | 118.70 | 6.00 | 5.32 | 13.78 K | |
| AUMN | Golden Minerals Company | 4.80 | 0.23 | 5.03 | 120 | |
| ELEF | Silver Elephant Mining Corp | 14.5528 | 0.6615 | 4.76 | 80 | |
| HBP | Helix Biopharm | 14.55 | 0.65 | 4.68 | 2.76 K | |
| TCL-A | Transcontinental Inc | 4.966 | 0.2209 | 4.66 | 117.75 K | |
| PGIC | Premium Global Income Split Corp | 66.6563 | 2.6338 | 4.11 | 541 | |
| TRI | Thomson Reuters Corp | 23.8341 | 0.9044 | 3.94 | 4.21 M | |
| RFA | RFA Financial Inc. | 18.0934 | 0.668 | 3.83 | 19.96 K | |
| BBD-B | Bombardier Inc Series B | 109.1028 | 3.9674 | 3.77 | 416.43 K | |
| BBD-A | Bombardier Inc | 123.75 | 4.50 | 3.77 | 59.7 K | |
| FFH | Fairfax Financial Holdings Ltd | 271.4625 | 9.8713 | 3.77 | 354.68 K | |
| TAL | Petrotal Corp | 119.00 | 4.3012 | 3.75 | 1.79 K | |
| SII | Sprott Inc | 23.5175 | 0.8399 | 3.7 | 6.44 K | |
| ACO-X | ATCO Ltd | 12.5516 | 0.4472 | 3.69 | 104.15 K | |
| FLNT | Flint Corp | 11.60 | 0.40 | 3.57 | 1.03 K | |
| PSI | Pason Systems Inc | 6.8754 | 0.2349 | 3.54 | 61.03 K | |
| DCM | Data Communications Mgmt Corp | 206.1489 | 6.6643 | 3.34 | 698 | |
| AGF-B | AGF Management Limited | 5.4197 | 0.171 | 3.26 | 112.16 K | |
| QBR-A | Quebecor Inc | 4.7249 | 0.1471 | 3.21 | 15.5 K | |
| PD | Precision Drilling Corp | 148.60 | 4.60 | 3.19 | 1.21 M | |
| TFII | Tfi International Inc | 5.1551 | 0.1542 | 3.08 | 137.88 K | |
| BB | Blackberry Ltd | 88.28 | 2.58 | 3.01 | 1.14 M | |
| PBL | Pollard Banknote Ltd | 3.2479 | 0.0948 | 3.01 | 50.8 K | |
| QBR-B | Quebecor Inc | 4.6972 | 0.1355 | 2.97 | 324.4 K | |
| SLF | Sun Life Financial Inc | 15.4118 | 0.4293 | 2.87 | 1.33 M | |
| OBE | Obsidian Energy Ltd | 103.53 | 2.80 | 2.78 | 945.24 K | |
| GFP | Greenfirst Forest Products Inc | 8.655 | 0.2339 | 2.78 | 73 | |
| LNF | Leons Furniture | 5.552 | 0.1487 | 2.75 | 5.05 K | |
| OTEX | Open Text Corp | 7.4054 | 0.1938 | 2.69 | 920.4 K | |
| CGY | Calian Group Ltd | 8.8513 | 0.2269 | 2.63 | 46.9 K | |
| ALS | Altius Minerals Corp | 5.1629 | 0.1254 | 2.49 | 68.05 K | |
| BNE | Bonterra Energy Corp | 13.4344 | 0.3161 | 2.41 | 4.85 K | |
| TVA-B | TVA Group Inc | 10.4016 | 0.2435 | 2.4 | 550 | |
| BNS | Bank of Nova Scotia | 21.1611 | 0.4848 | 2.34 | 2.83 M | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.2014 | 0.2194 | 2.2 | 7 K | |
| ET | Evertz Technologies Ltd | 3.1138 | 0.0661 | 2.17 | 10.9 K | |
| AAV | Advantage Oil & Gas Ltd | 6.90 | 0.14 | 2.07 | 560.04 K | |
| X | TMX Group Ltd | 4.1401 | 0.0824 | 2.03 | 1.6 M | |
| DXT | Dexterra Group Inc | 3.7819 | 0.07 | 1.89 | 8.78 K | |
| MRE | Martinrea International Inc | 5.7987 | 0.1062 | 1.87 | 36.2 K | |
| POW | Power Corp of Canada Sv | 12.4666 | 0.228 | 1.86 | 898.37 K | |
| MRC | Morguard Corp | 24.9999 | 0.4545 | 1.85 | 609 | |
| CCO | Cameco Corp | 25.1161 | 0.4492 | 1.82 | 746.32 K | |
| IGM | Igm Financial Inc | 16.9582 | 0.2989 | 1.79 | 259.5 K | |
| ESM | Euro Sun Mining Inc | 5.1767 | 0.0908 | 1.79 | 7.65 K | |
| NWC | The North West Company Inc | 8.043 | 0.1387 | 1.75 | 39.08 K | |
| TPX-B | Molson Coors Canada Inc | 35.795 | 0.6167 | 1.75 | 699 | |
| MFC | Manulife Fin | 11.0042 | 0.1862 | 1.72 | 4.55 M | |
| SU | Suncor Energy Inc | 22.2215 | 0.3748 | 1.72 | 5.01 M | |
| WTE | Westshore Terminals Investment Corp | 5.7019 | 0.0951 | 1.7 | 299.92 K | |
| CRRX | Carerx Corp | 11.8076 | 0.1968 | 1.69 | 360 | |
| CGO | Cogeco Inc Sv | 14.1064 | 0.2325 | 1.68 | 6.83 K | |
| SGY | Surge Energy Inc | 10.2621 | 0.1682 | 1.67 | 224 | |
| BN | Brookfield Corporation | 4.1714 | 0.0681 | 1.66 | 2.15 M | |
| ENB | Enbridge Inc | 8.9756 | 0.1442 | 1.63 | 802.96 K | |
| ATS | Ats Corp | 5.00 | 0.08 | 1.63 | 523.1 K | |
| MG | Magna International Inc | 7.0715 | 0.1123 | 1.61 | 1.19 M | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.1398 | 0.1437 | 1.6 | 3.38 K | |
| TA | Transalta Corp | 11.6621 | 0.1706 | 1.48 | 492.88 K | |
| GWO | Great-West Lifeco Inc | 11.401 | 0.1664 | 1.48 | 465.14 K | |
| IMG | Iamgold Corp | 14.2976 | 0.2043 | 1.45 | 4.07 M | |
| CM | Canadian Imperial Bank of Commerce | 14.0846 | 0.2008 | 1.45 | 1.86 M | |
| AIF | Altus Group Ltd | 5.4542 | 0.0771 | 1.43 | 15.96 K | |
| CSU | Constellation Software Inc | 26.6567 | 0.3728 | 1.42 | 785 | |
| TECK-B | Teck Resources Limited | 21.5387 | 0.2922 | 1.38 | 2.89 M | |
| FTS | Fortis Inc | 13.409 | 0.1812 | 1.37 | 469.44 K | |
| CAE | Cae Inc | 7.5658 | 0.1007 | 1.35 | 434.85 K | |
| SJ | Stella Jones Inc | 4.4431 | 0.059 | 1.35 | 12.8 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.9366 | 0.1313 | 1.34 | 7.24 M | |
| CFW | Calfrac Well Services Ltd | 371.25 | 4.75 | 1.3 | 3.28 K | |
| FSY | Forsys Metals Corp | 4.19 | 0.05 | 1.21 | 131.92 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.5264 | 0.0404 | 1.16 | 3.99 K | |
| TRP | TC Energy Corp | 13.1251 | 0.1503 | 1.16 | 2.02 M | |
| MRD | Melcor Dev | 4.7731 | 0.0528 | 1.12 | 13.5 K | |
| POU | Paramount Resources Ltd | 3.9969 | 0.0431 | 1.09 | 96.05 K | |
| TECK-A | Teck Resources Limited | 22.1056 | 0.2338 | 1.07 | 1.94 K | |
| AIM | Aimia Inc | 8.6228 | 0.0903 | 1.06 | 540.8 K | |
| IFC | Intact Financial Corp | 21.3417 | 0.2194 | 1.04 | 315.6 K | |
| WN | George Weston Limited | 14.4415 | 0.1396 | 0.98 | 395.75 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.5773 | 0.0619 | 0.95 | 236.37 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.4121 | 0.0414 | 0.95 | 61.92 K | |
| PBH | Premium Brands Holdings Corp | 5.263 | 0.0487 | 0.93 | 40.02 K | |
| TIH | Toromont Ind | 10.0899 | 0.0885 | 0.88 | 71.38 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.1311 | 0.0267 | 0.86 | 16.62 K | |
| BLX | Boralex Inc | 5.7024 | 0.0482 | 0.85 | 5.09 K | |
| VNP | 5N Plus Inc | 6.15 | 0.05 | 0.82 | 79 K | |
| RY | Royal Bank of Canada | 29.7416 | 0.2416 | 0.82 | 2.45 M | |
| PWF-PA | Power Financial Corp Pref A | 9.3528 | 0.0738 | 0.8 | 2.5 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.1207 | 0.0231 | 0.75 | 60.37 K | |
| BN-PC | Brookfield Corporation | 5.6158 | 0.0401 | 0.72 | 17.63 K | |
| WJX | Wajax Corp | 6.0187 | 0.0425 | 0.71 | 15.74 K | |
| MRU | Metro Inc | 9.1028 | 0.0641 | 0.71 | 618.08 K | |
| NPI | Northland Power Inc | 3.5363 | 0.0243 | 0.69 | 990.32 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 82.40 | 103.3 B | 5.05 | 6.53 | 31.6 K |
| LUGDF | Lundin Gold Inc | 7.1926 | 15.94 B | 0.972 | 15.63 | 250 |
| MALG | Microalliance Group Inc. | 126.00 | 1.07 B | 6.00 | 5 | 782 |
| GAMI | GAMCO Investors Inc | 17.5968 | 543.78 M | 0.1154 | 0.66 | 23.77 K |
| ELCO | Elcom International Inc | 22.00 | 16.57 M | 9.90 | 81.82 | 41 |
| ICBU | Imd Companies | 9.50 | 1.97 M | 1.00 | 11.76 | 499.97 K |
| VALV | Shengkai Innovations Inc | 7.40 | 1.72 M | 0.20 | 2.78 | 333 |
| SEII | Sharing Economy International Inc | 8220.0078 | 733.04 K | 59.9995 | 0.74 | 11 |
| DKAM | Drinks Americas Holdings Ltd | 318.7504 | 278.3 K | 3.75 | 1.19 | 29 |
| BOTY | Lingerie Fighting Championships Inc | 14300.00 | 130.04 K | 400.00 | 2.88 | 81.4 K |
| GRLF | Green Leaf Innovations Inc | 8.00 | 93.34 K | 0.50 | 6.67 | 2.16 M |
| USRM | U.S. Stem Cell Inc | 2000.00 | 64.15 K | 560.00 | 38.89 | 450 |
| RGGI | Resgreen Group International Inc | 450.00 | 48.75 K | 20.00 | 4.65 | 11 |
| REDFY | Rediff.com India Limited | 3.22 | 36.2 K | 0.08 | 2.55 | 25.14 K |
| WNBD | Winning Brands Corporation | 6.00 | 27.12 K | 0.50 | 9.09 | 22.15 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.04 | 14.07 K | 0.11 | 2.23 | 67.14 K |
| ESNC | EnSync Inc | 6.55 | 6.81 K | 0.05 | 0.77 | 2.09 K |
| ERGO | Entia Biosciences Inc | 4.90 | 6.73 K | 1.70 | 53.13 | 2 K |
| CGIP | Celadon Group Inc | 10.418 | 5.66 K | 0.1546 | 1.51 | 52.31 K |
| TXCCQ | TranSwitch Corporation | 4.7711 | 4.66 K | 0.0795 | 1.69 | 14.09 K |
| HDYNQ | Hyperdynamics Corporation | 10.48 | 3.56 K | 1.44 | 15.93 | 119.75 K |
| ZVOI | Zovio Inc | 16.35 | 3.42 K | 0.09 | 0.55 | 160.81 K |
| SIMPQ | Simply Inc | 495.00 | 1.55 K | 55.00 | 12.5 | 607 |
| PRZM | Prism Technologies Group Inc | 3.36 | 1.01 K | 0.60 | 21.74 | 300 |
| LITH | US Lithium Corp | 14.00 | 940 | 0.36 | 2.64 | 350 |
| PRXIQ | Premier Exhibitions Inc | 8.699 | 491 | 1.399 | 19.16 | 34.73 K |
| YVRLF | Liquid Media Group Ltd. | 64.00 | 482 | 14.90 | 30.35 | 6.7 K |
| PARD | Poniard Pharmaceuticals Inc | 320.40 | 149 | 10.40 | 3.35 | 22.24 K |
| NPHC | Nutra Pharma Corp | 18.20 | 72 | 0.20 | 1.11 | 21.5 K |
| OWCP | OWC Pharmaceutical Research Corp | 11.00 | 1.00 | 10 | 280 | |
| PTRC | Petro River Oil Corp | 200.00 | 10.00 | 5.26 | 38 | |
| AFPW | AlumiFuel Power Corporation | 8000.00 | 250.00 | 3.23 | 4 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | 18.00 | 100 | 176 K | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 704 | |
| KCC | Kincora Copper Limited | 13.50 | 4.50 | 50 | 76.33 K | |
| FCI | First Canadian Graphite Inc. | 240.00 | 60.00 | 33.33 | 2 | |
| GYA | Guyana Goldstrike Inc | 10.50 | 2.25 | 27.27 | 1.25 K | |
| DEC | Decade Resources Ltd | 17.25 | 3.50 | 25.45 | 199.06 K | |
| LORD | St. James Gold Corp | 24.00 | 3.00 | 14.29 | 4.68 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 1.45 K | |
| REG | Regulus Resources Inc | 6.383 | 0.6383 | 11.11 | 6.27 K | |
| MKR | Melkior Resources Inc | 3.20 | 0.30 | 10.34 | 96.4 K | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | 2.0834 | 10 | 2.11 K | |
| VLC | Velocity Minerals Ltd | 8.80 | 0.80 | 10 | 575 | |
| LMG | Lincoln Gold Mining Inc | 220.00 | 20.00 | 10 | 36 | |
| JDN | Jayden Resources Inc | 3.30 | 0.30 | 10 | 3.96 K | |
| AXL | Arrow Exploration Corp | 27.3504 | 1.7094 | 6.67 | 5 K | |
| EGT | Eguana Technologies Inc | 16.00 | 1.00 | 6.67 | 1.87 K | |
| LQWD | LQwD FinTech Corp | 22.40 | 1.40 | 6.67 | 189 | |
| SNV | Sonoro Energy Ltd | 76.00 | 4.00 | 5.56 | 209 | |
| SMN | Sun Summit Minerals Corp | 29.25 | 1.35 | 4.84 | 111 | |
| OYL | CGX Energy Inc | 10.90 | 0.50 | 4.81 | 93.42 K | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | 1.00 | 4.76 | 130 | |
| CPAU | CopAur Minerals Inc | 27.00 | 1.00 | 3.85 | 98 | |
| SLG | PetroTal Corp | 22.0516 | 0.797 | 3.75 | 179.35 K | |
| PEX | Pacific Ridge Exploration Ltd | 9.25 | 0.25 | 2.78 | 38.25 K | |
| CKG | Chesapeake Gold Corp | 4.70 | 0.11 | 2.4 | 29 K | |
| FMM | Full Metal Minerals Ltd | 4.5812 | 0.0996 | 2.22 | 9.74 K | |
| AZR | Azarga Metals Corp | 127.50 | 2.50 | 2 | 111.45 K | |
| MET | Metalore Resources Limited | 6.1452 | 0.0809 | 1.33 | 200 | |
| ZC | Zimtu Capital Corp | 6.50 | 0.05 | 0.78 | 1.46 K | |
| GBU | Gabriel Resources Ltd | 18.60 | 0.10 | 0.54 | 730.27 K |