Gainer Volumes for 21 September 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 21 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.0452 | 33.34 B | 0.0543 | 1.82 | 90.09 K |
| GSAT | Globalstar | 11.85 | 10.78 B | 0.15 | 1.28 | 25.39 K |
| NG | Novagold Resources Inc | 4.6559 | 3.45 B | 0.0361 | 0.78 | 6.07 M |
| NAK | Northern Dynasty Minerals | 7.50 | 941.39 M | 0.35 | 4.9 | 421.79 K |
| REPX | Riley Exploration Permian Inc | 51.5508 | 779.1 M | 1.8746 | 3.77 | 1.46 K |
| IDR | Idaho Strategic Resources | 4.20 | 548.92 M | 0.70 | 20 | 86 |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.44 | 301.81 M | 0.0284 | 0.52 | 13.8 K |
| BKTI | Bk Technologies Inc | 12.1589 | 291.86 M | 0.1993 | 1.67 | 21.08 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.7283 | 274.23 M | 0.8667 | 22.44 | 982.15 K |
| NEN | New England Realty Associates | 11.5681 | 195.21 M | 0.1006 | 0.88 | 300 |
| STXS | Stereotaxis Inc | 42.9807 | 139.48 M | 1.1262 | 2.69 | 48.77 K |
| SIF | Sifco Industries | 13.9399 | 124.32 M | 0.227 | 1.66 | 10.9 K |
| GLU | Gabelli Global Utility | 5.9011 | 115.85 M | 0.0333 | 0.57 | 3.5 K |
| WYY | Widepoint Corp | 5.90 | 113.6 M | 0.60 | 11.32 | 32.8 K |
| IOR | Income Opportunity Realty Trust | 7.25 | 84.37 M | 0.60 | 9.02 | 500 |
| IBIO | Ibio Inc | 6050.00 | 73.03 M | 800.00 | 15.24 | 2 |
| CVU | CPI Aerostructures | 7.14 | 72.61 M | 0.04 | 0.56 | 4.05 K |
| DIT | Amcon Distributing Company | 49.51 | 61 M | 0.4902 | 1 | 1.7 K |
| DXR | Daxor Corp | 9.4879 | 59.55 M | 0.1171 | 1.25 | 691 |
| APT | Alpha Pro Tech | 5.40 | 54.35 M | 0.50 | 10.2 | 694.23 K |
| OPTT | Ocean Power Tech Inc | 930.00 | 54.14 M | 18.00 | 1.97 | 72.6 K |
| CPHI | China Pharma Holdings | 303.0001 | 46.6 M | 18.0001 | 6.32 | 1.33 K |
| COHN | Cohen & CO Inc | 26.5068 | 38.72 M | 1.5592 | 6.25 | 7.82 K |
| AGIG | AGIG | 385.5806 | 38.3 M | 14.7826 | 3.99 | 401 |
| CVM | Cel-Sci Corp | 14475.00 | 25.87 M | 2400.00 | 19.88 | 8.86 K |
| MPU | Mega Matrix Corp | 3.5434 | 15.1 M | 0.0515 | 1.47 | 58.5 K |
| DSS | Document Security Systems | 4029.9468 | 5.55 M | 166.1814 | 4.3 | 22 |
| AUMN | Golden Minerals Company | 123.75 | 5.11 M | 0.75 | 0.61 | 90 |
| TPHS | Trinity Pl Hlds Inc | 7.7875 | 1.35 M | 0.0697 | 0.9 | 25.84 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 10.50 | 801.99 K | 0.50 | 5 | 824 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1014.20 | 10.50 | 1.05 | 67 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 12.3354 | 4.2 T | 0.1374 | 1.13 | 84.57 M |
| GOOG | Alphabet Inc Class C | 12.2778 | 4.19 T | 0.1369 | 1.13 | 84.97 M |
| MU | Micron Technology | 8.1241 | 1.05 T | 0.1267 | 1.58 | 14.15 M |
| WMT | Walmart Inc. Common Stock | 12.1051 | 923.22 B | 0.1902 | 1.6 | 45.85 M |
| AMD | Advanced Micro Devices | 5.81 | 788.37 B | 0.11 | 1.93 | 26.29 M |
| ASML | ASML Holding N.V. ADR | 27.5713 | 680.62 B | 0.1682 | 0.61 | 891.41 K |
| CSCO | Cisco Systems Inc | 15.2083 | 488.26 B | 0.148 | 0.98 | 51.08 M |
| COST | Costco Wholesale | 41.3902 | 421.12 B | 0.7278 | 1.79 | 4.85 M |
| AMGN | Amgen Inc | 42.1473 | 225.15 B | 1.0213 | 2.48 | 8.26 M |
| STX | Seagate Technology | 7.9841 | 199.04 B | 0.0982 | 1.25 | 8.26 M |
| QCOM | Qualcomm Inc | 29.6717 | 171.22 B | 0.2712 | 0.92 | 14.62 M |
| GILD | Gilead Sciences Inc | 16.1067 | 168.47 B | 0.3006 | 1.9 | 10.57 M |
| BKNG | Booking Holdings Inc | 6.4809 | 159.49 B | 0.0498 | 0.77 | 14.85 M |
| VRTX | Vertex Pharmaceutic | 38.11 | 133.25 B | 0.56 | 1.49 | 1.16 M |
| EQIX | Equinix Inc | 68.5245 | 105.5 B | 0.7317 | 1.08 | 330.4 K |
| SNY | Sanofi-Aventis S.A. ADR | 19.4348 | 104.74 B | 0.2351 | 1.22 | 1.1 M |
| CDNS | Cadence Design Systems, Inc. | 7.23 | 88.99 B | 0.05 | 0.7 | 1.66 M |
| REGN | Regeneron Pharmaceuticals | 21.465 | 82.16 B | 0.3278 | 1.55 | 240.3 K |
| ROST | Ross Stores Inc | 10.1461 | 79.63 B | 0.1101 | 1.1 | 6.22 M |
| SNPS | Synopsys Inc | 22.61 | 78.95 B | 0.14 | 0.62 | 1.75 M |
| ADSK | Autodesk Inc | 24.07 | 52.68 B | 0.53 | 2.25 | 6.11 M |
| IDXX | Idexx Laboratories | 27.475 | 45.01 B | 0.575 | 2.14 | 421.18 K |
| PAYX | Paychex Inc | 17.204 | 42.81 B | 0.1094 | 0.64 | 3.16 M |
| UAL | United Airlines Holdings Inc | 9.40 | 40.61 B | 0.88 | 10.33 | 15.78 M |
| NTAP | Netapp Inc | 18.8149 | 40.06 B | 0.646 | 3.56 | 7.55 M |
| ESLT | Elbit Systems Ltd | 47.8278 | 36.52 B | 0.2559 | 0.54 | 15.4 K |
| MSTR | Strategy | 7.174 | 36.44 B | 0.451 | 6.71 | 3.96 M |
| ON | On Semiconductor | 8.36 | 32.44 B | 0.09 | 1.09 | 4.84 M |
| BIIB | Biogen Inc | 50.89 | 30.86 B | 0.89 | 1.78 | 2.48 M |
| CTSH | Cognizant Tech Sol | 17.1121 | 27.53 B | 0.1367 | 0.81 | 5.62 M |
| DLTR | Dollar Tree Inc | 16.9133 | 24.72 B | 0.8133 | 5.05 | 8.8 M |
| INCY | Incyte Corp | 7.97 | 24.48 B | 0.68 | 9.33 | 3.2 M |
| FSLR | First Solar Inc | 157.25 | 24.37 B | 1.10 | 0.7 | 2.08 M |
| FFIV | F5 Networks Inc | 39.22 | 23.95 B | 0.33 | 0.85 | 861.41 K |
| SBAC | SBA Communications | 25.6601 | 19.42 B | 0.2385 | 0.94 | 1.74 M |
| ZBRA | Zebra Technologies | 27.16 | 18.02 B | 0.15 | 0.56 | 213.07 K |
| AKAM | Akamai Technologies | 19.21 | 17.68 B | 0.44 | 2.34 | 5.33 M |
| GEN | Gen Digital Inc | 5.6221 | 17.25 B | 0.0286 | 0.51 | 10.32 M |
| STRL | Sterling Constructio | 18.20 | 16.79 B | 0.11 | 0.61 | 116.04 K |
| PAA | Plains All American Pipeline LP | 7.5611 | 16.4 B | 0.1044 | 1.4 | 1.61 M |
| IESC | Ies Holdings | 8.35 | 15.27 B | 0.05 | 0.6 | 8.83 K |
| COO | Cooper Companies | 7.5043 | 15.09 B | 0.0894 | 1.21 | 2.38 M |
| LOGI | Logitech Int S.A. | 12.8364 | 14.79 B | 0.1109 | 0.87 | 860.25 K |
| UHAL | A M E R C O | 4.397 | 14.54 B | 0.072 | 1.66 | 383 K |
| AEIS | Advanced Energy | 13.3247 | 13.51 B | 0.3628 | 2.8 | 498.1 K |
| ERIE | Erie Indemnity Company | 23.4559 | 13.5 B | 0.2544 | 1.1 | 100.7 K |
| SEIC | Sei Investments Company | 15.6049 | 12.67 B | 0.1841 | 1.19 | 1.06 M |
| COKE | Coca Cola Bot Cons | 4.1871 | 12.57 B | 0.0246 | 0.59 | 109.56 K |
| EXEL | Exelixis Inc | 6.99 | 12.48 B | 0.18 | 2.64 | 915.76 K |
| ALGN | Align Technology | 14.03 | 12.36 B | 0.35 | 2.56 | 736.74 K |
| HALO | Halozyme Therapeutic | 7.49 | 12.07 B | 0.16 | 2.18 | 376.78 K |
| VSAT | Viasat Inc | 26.28 | 12.02 B | 0.16 | 0.61 | 74.65 K |
| KTOS | Kratos Defns | 8.71 | 11.98 B | 0.27 | 3.2 | 28.13 K |
| DPZ | Domino's Pizza Inc Common Stock | 7.2339 | 11.7 B | 0.1589 | 2.25 | 333.5 K |
| LFUS | Littelfuse Inc | 23.8996 | 11.66 B | 0.1873 | 0.79 | 74.74 K |
| TECH | Bio-Techne Cp | 13.2421 | 11.25 B | 0.0783 | 0.59 | 403.66 K |
| SWKS | Skyworks Solutions | 11.0151 | 10.48 B | 0.3079 | 2.88 | 5.14 M |
| VICR | Vicor Cp | 7.1489 | 10.43 B | 0.0387 | 0.54 | 144.08 K |
| CYTK | Cytokinetics | 28.68 | 10.27 B | 4.68 | 19.5 | 597.82 K |
| HSIC | Henry Schein Inc | 21.8476 | 10.11 B | 0.1293 | 0.6 | 1.09 M |
| PODD | Insulet Corp | 10.80 | 10.06 B | 0.12 | 1.12 | 278.34 K |
| AAL | American Airlines Group | 5.1191 | 9.88 B | 0.4242 | 9.04 | 22.82 M |
| IDCC | Interdigital Inc | 17.8472 | 9.07 B | 0.3241 | 1.85 | 639.79 K |
| BRKR | Bruker Corp | 9.4151 | 9.03 B | 0.1822 | 1.97 | 359.7 K |
| QRVO | Qorvo Inc | 22.60 | 8.67 B | 0.56 | 2.54 | 1.1 M |
| ALKS | Alkermes Plc | 10.04 | 8.44 B | 0.15 | 1.52 | 366.3 K |
| AVT | Avnet Inc | 20.3715 | 7.98 B | 0.3287 | 1.64 | 990.2 K |
| RIOT | Riot Blockchain Inc | 438.7532 | 7.68 B | 14.9818 | 3.54 | 1.1 K |
| SLAB | Silicon Labs Inc | 47.40 | 7.22 B | 0.75 | 1.61 | 1.37 M |
| DSGX | Descartes Sys Group | 5.29 | 6.65 B | 0.33 | 6.65 | 30.76 K |
| SSRM | Ssr Mining Inc | 21.3622 | 6.63 B | 0.2095 | 0.99 | 1.59 M |
| CPB | Campbell Soup Company | 19.0754 | 6.54 B | 0.3023 | 1.61 | 3.48 M |
| ORKA | Oruka Therapeutics Inc | 18735.8379 | 6.48 B | 97.584 | 0.52 | 3 |
| RUSHB | Rush Entpr Cl B | 4.4765 | 6.11 B | 0.2266 | 5.33 | 1.35 K |
| CACC | Credit Acceptance | 29.91 | 5.99 B | 0.16 | 0.54 | 42.93 K |
| ABCB | Ameris Bancorp | 5.9546 | 5.94 B | 0.1853 | 3.21 | 44.41 K |
| OTEX | Open Text Cp | 7.4614 | 5.81 B | 0.1381 | 1.89 | 1.51 M |
| DOX | Amdocs Ltd Ord | 21.0692 | 5.75 B | 0.2654 | 1.28 | 640.3 K |
| MIDD | Middleby Corp | 18.04 | 5.38 B | 0.5034 | 2.87 | 447.81 K |
| ACIW | Aci Worldwide Inc | 5.3267 | 5.33 B | 0.0434 | 0.82 | 426.6 K |
| PEGA | Pegasystems Inc | 8.0886 | 5.15 B | 0.1876 | 2.37 | 1.36 M |
| CAR | Avis Budget Group | 13.0735 | 4.93 B | 0.1425 | 1.1 | 2.36 M |
| SLMBP | SLM Cp Srs B Pfd | 13.5448 | 4.84 B | 0.1396 | 1.04 | 4.5 K |
| FELE | Franklin Electric Company | 14.08 | 4.75 B | 0.0835 | 0.6 | 107.82 K |
| CVCO | Cavco Inds Inc | 36.57 | 4.6 B | 0.22 | 0.61 | 18.73 K |
| PRIM | Primoris Services Cp | 6.1057 | 4.42 B | 0.0343 | 0.56 | 25.14 K |
| ACLS | Axcelis Tech Inc | 3.5192 | 4.39 B | 0.2152 | 6.51 | 190.95 K |
| SLGN | Silgan Holdings | 11.1487 | 4.3 B | 0.0701 | 0.63 | 464.8 K |
| SKYW | Skywest Inc | 16.0514 | 4.16 B | 0.0801 | 0.5 | 324.61 K |
| CLMT | Calumet Specialty Pr | 8.0421 | 4.11 B | 0.06 | 0.75 | 67.08 K |
| CALM | Cal-Maine Foods IN | 8.7713 | 3.85 B | 0.1341 | 1.55 | 372.73 K |
| OPCH | Option Care Health Inc | 28.08 | 3.74 B | 0.24 | 0.86 | 103.57 K |
| LOPE | Grand Canyon Educati | 18.88 | 3.61 B | 0.45 | 2.44 | 789.78 K |
| FFBC | First Finl Bncp [Oh] | 5.214 | 3.58 B | 1.0033 | 23.83 | 2.29 M |
| POWI | Power Integratn | 14.8095 | 3.57 B | 0.2551 | 1.75 | 270.2 K |
| BELFA | BEL Fuse Cl A | 15.4607 | 3.43 B | 0.0823 | 0.54 | 15.8 K |
| CRVL | Corvel Cp | 5.165 | 3.2 B | 0.1033 | 2.04 | 439.28 K |
| PLUG | Plug Power Inc | 8.30 | 3.19 B | 0.664 | 8.7 | 73.99 K |
| AGYS | Agilysys Inc | 7.26 | 3.03 B | 0.32 | 4.61 | 195.19 K |
| NTCT | Netscout Systems | 13.40 | 2.87 B | 0.12 | 0.9 | 322.46 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 12.0573 | 913.86 B | 0.1895 | 1.6 | 45.85 M |
| GE | General Electric Company | 57.6881 | 379.05 B | 0.895 | 1.58 | 22.81 M |
| MS | Morgan Stanley | 22.0842 | 342.13 B | 0.1607 | 0.73 | 21.62 M |
| PM | Philip Morris International Inc | 22.1747 | 290.2 B | 0.1145 | 0.52 | 5.37 M |
| NVS | Novartis Ag ADR | 23.2608 | 289.52 B | 0.1199 | 0.52 | 1.65 M |
| C | Citigroup Inc | 32.5463 | 230.78 B | 1.2489 | 3.99 | 47.91 M |
| TMO | Thermo Fisher Scientific Inc | 43.4158 | 222.96 B | 0.965 | 2.27 | 5.93 M |
| NVO | Novo Nordisk A/S ADR | 10.3377 | 205.08 B | 0.0639 | 0.62 | 101.7 K |
| ABT | Abbott Laboratories | 15.4289 | 191.92 B | 0.1824 | 1.2 | 14.86 M |
| SCHW | The Charles Schwab Corp | 14.5688 | 190.16 B | 0.3472 | 2.44 | 12.62 M |
| SCCO | Southern Copper Corp | 15.1512 | 162.6 B | 0.126 | 0.84 | 5.37 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 35.0947 | 155.93 B | 0.5151 | 1.49 | 558.9 K |
| PFE | Pfizer Inc | 7.8811 | 149.96 B | 0.0616 | 0.79 | 37.98 M |
| GLW | Corning Inc | 10.5271 | 144.23 B | 0.2161 | 2.1 | 11.05 M |
| CVS | CVS Corp | 24.2329 | 121.14 B | 0.134 | 0.56 | 12.52 M |
| ACN | Accenture Plc | 25.9359 | 110.24 B | 0.1582 | 0.61 | 2.78 M |
| MCK | Mckesson Corp | 52.2474 | 102.45 B | 0.7662 | 1.49 | 1.83 M |
| PNC | PNC Bank | 29.1853 | 101.93 B | 0.2267 | 0.78 | 4.89 M |
| GSK | Glaxosmithkline Plc ADR | 17.154 | 100.74 B | 0.0917 | 0.54 | 885.2 K |
| ELV | Elevance Health Inc | 43.5177 | 86.56 B | 0.3098 | 0.72 | 2.84 M |
| TRV | The Travelers Companies Inc | 32.5828 | 77.21 B | 0.2864 | 0.89 | 4.94 M |
| BSX | Boston Scientific Corp | 11.04 | 74.52 B | 0.07 | 0.64 | 17.35 M |
| VALE | Vale S.A. ADR | 8.2043 | 61.37 B | 0.0773 | 0.95 | 27.03 M |
| CIEN | Ciena Corp | 16.19 | 61.16 B | 0.16 | 1 | 5.04 M |
| DAL | Delta Air Lines Inc | 8.3162 | 59.14 B | 0.5947 | 7.7 | 17.05 M |
| LHX | L3Harris Technologies Inc | 26.2654 | 54.16 B | 0.6787 | 2.65 | 1.56 M |
| EW | Edwards Lifesciences Corp | 5.6375 | 53.34 B | 0.0325 | 0.58 | 2.7 M |
| INFY | Infosys Ltd ADR | 3.4873 | 49.74 B | 0.0207 | 0.6 | 5.99 M |
| AZO | Autozone | 153.55 | 47.96 B | 1.46 | 0.96 | 901.58 K |
| A | Agilent Technologies | 18.2341 | 41.87 B | 0.2785 | 1.55 | 7.85 M |
| KB | KB Financial Group Inc ADR | 29.9897 | 41.38 B | 0.1905 | 0.64 | 213.06 K |
| MSCI | MSCI Inc | 24.0507 | 40.93 B | 0.3426 | 1.45 | 966.7 K |
| WAT | Waters Corp | 56.30 | 40.86 B | 0.98 | 1.77 | 1.31 M |
| AIG | American International Group | 30.2431 | 39.95 B | 5.305 | 21.27 | 114.89 M |
| TKO | Tko Group Holdings Inc Cl A | 8.8579 | 37.3 B | 0.0622 | 0.71 | 95.2 K |
| TECK | Teck Resources Ltd | 20.4114 | 32.36 B | 0.1123 | 0.55 | 4.84 M |
| CCI | Crown Castle International Corp | 19.2089 | 32.32 B | 0.2994 | 1.58 | 1.37 M |
| BIP | Brookfield Infrastructure Partners LP | 3.0091 | 31.12 B | 0.0436 | 1.47 | 68.29 K |
| RF | Regions Financial Corp | 4.2014 | 26.92 B | 0.2574 | 6.53 | 42.63 M |
| DGX | Quest Diagnostics Inc | 38.076 | 26.24 B | 0.3623 | 0.96 | 2.44 M |
| LH | Laboratory Corp of America Holdings | 52.5781 | 26.23 B | 0.5976 | 1.15 | 2.09 M |
| WRB | W.R. Berkley Corp | 5.3299 | 25.89 B | 0.0297 | 0.56 | 1.9 M |
| RL | Ralph Lauren Corp | 58.7506 | 23.61 B | 0.6465 | 1.11 | 1.14 M |
| LUV | Southwest Airlines Company | 8.385 | 22 B | 0.0773 | 0.93 | 7.45 M |
| THC | Tenet Healthcare Corp | 23.40 | 21.48 B | 0.96 | 4.28 | 2.55 M |
| SNX | Synnex Corp | 14.1199 | 20.96 B | 0.3514 | 2.55 | 407.81 K |
| GIS | General Mills | 17.3355 | 19.85 B | 0.10 | 0.58 | 3.86 M |
| BR | Broadridge Financial Solutions Llc | 14.5866 | 19.3 B | 0.1851 | 1.29 | 1.82 M |
| ZBH | Zimmer Biomet Holdings | 45.2769 | 18.67 B | 1.3407 | 3.05 | 3.12 M |
| GPC | Genuine Parts Company | 23.8035 | 18.47 B | 0.8182 | 3.56 | 1.67 M |
| LDOS | Leidos Holdings Inc | 24.9353 | 17.62 B | 0.1679 | 0.68 | 576.88 K |
| BBY | Best Buy Company | 22.2368 | 17.49 B | 0.3181 | 1.45 | 7.63 M |
| PKX | Posco ADR | 61.1148 | 17.27 B | 0.469 | 0.77 | 352.5 K |
| BALL | Ball Corporation | 10.9004 | 16.54 B | 0.0596 | 0.55 | 2.86 M |
| GIB | CGI Group | 11.3292 | 15.32 B | 0.2284 | 2.06 | 188.3 K |
| KEP | Korea Electric Power Corp ADR | 11.0096 | 15.22 B | 0.0845 | 0.77 | 564.7 K |
| CSL | Carlisle Companies Inc | 27.8433 | 15.2 B | 0.6196 | 2.28 | 566.7 K |
| ALB | Albemarle Corp | 27.4377 | 15.14 B | 0.1972 | 0.72 | 415.45 K |
| SUI | Sun Communities | 9.7013 | 15.13 B | 0.134 | 1.4 | 79.4 K |
| RPM | RPM International Inc | 12.1698 | 14.69 B | 0.0729 | 0.6 | 719.7 K |
| PAG | Penske Automotive Group | 11.6561 | 14.31 B | 0.2696 | 2.37 | 1.94 M |
| EG | Everest Re Group | 60.1362 | 13.94 B | 0.3542 | 0.59 | 339.67 K |
| CNA | Cna Financial Corp | 12.1528 | 13.71 B | 0.1318 | 1.1 | 398.5 K |
| RNR | Renaissancere Holdings Ltd | 45.0418 | 13.19 B | 0.5967 | 1.34 | 387.1 K |
| CCK | Crown Cork & Seal Company | 25.6384 | 13.13 B | 0.6441 | 2.58 | 1.73 M |
| WTS | Watts Water Technologies | 26.8302 | 12.9 B | 0.2622 | 0.99 | 319.16 K |
| BF-B | Brown-Forman Corporation | 9.0813 | 12.81 B | 0.1649 | 1.85 | 3.16 M |
| SJM | J.M. Smucker Company | 33.654 | 12.7 B | 0.2515 | 0.75 | 864 K |
| SNN | Smith & Nephew Snats ADR | 12.9015 | 12.5 B | 0.0925 | 0.72 | 108.46 K |
| EHC | Encompass Health Corp | 10.1814 | 12.38 B | 0.0899 | 0.89 | 419.59 K |
| HBM | Hudbay Minerals Inc | 8.0301 | 12.38 B | 0.0642 | 0.81 | 35.1 K |
| DPZ | Domino's Pizza Inc | 7.2339 | 12.31 B | 0.1589 | 2.25 | 333.5 K |
| DVA | Davita Healthcare Partners Inc | 28.025 | 11.65 B | 0.24 | 0.86 | 1.21 M |
| ARW | Arrow Electronics | 28.98 | 10.71 B | 0.47 | 1.65 | 674.4 K |
| GIL | Gildan Activewear | 7.9823 | 10.6 B | 0.1377 | 1.76 | 2.02 M |
| AES | The Aes Corp | 9.2236 | 10.49 B | 0.1513 | 1.67 | 8.24 M |
| FLS | Flowserve Corp | 24.8967 | 10.35 B | 0.1598 | 0.65 | 3.09 M |
| DAR | Darling International Inc | 7.89 | 10.29 B | 0.04 | 0.51 | 554.7 K |
| DDS | Dillard's | 10.0431 | 10.03 B | 0.185 | 1.88 | 1.01 M |
| BIO | Bio-Rad Laboratories | 95.24 | 9.69 B | 1.90 | 2.04 | 116.4 K |
| VMI | Valmont Industries | 74.3659 | 9.52 B | 0.5114 | 0.69 | 221.42 K |
| GGB | Gerdau S.A. ADR | 5.9061 | 9.48 B | 0.0569 | 0.97 | 6.64 M |
| ADC | Agree Realty Corp | 10.2531 | 9.27 B | 0.0552 | 0.54 | 38.1 K |
| MHK | Mohawk Industries | 52.65 | 9.27 B | 0.46 | 0.88 | 501.06 K |
| EDU | New Oriental Education & Technology Group ADR | 18.7471 | 8.89 B | 0.7037 | 3.9 | 2.53 M |
| TIMB | Tim S.A. ADR | 8.2076 | 8.69 B | 0.0714 | 0.88 | 328.8 K |
| ATR | Aptargroup | 28.882 | 8.47 B | 0.1954 | 0.68 | 195.8 K |
| KMX | Carmax Inc | 19.33 | 8.12 B | 0.27 | 1.42 | 3.93 M |
| AGX | Argan Inc | 8.7007 | 8.02 B | 0.1206 | 1.41 | 4 K |
| GS-PC | The Goldman Sachs Group Inc. PFD 1/1000 C | 8.9055 | 7.47 B | 0.1706 | 1.95 | 7.8 K |
| MSA | Msa Safety Inc | 19.6674 | 7.41 B | 0.1206 | 0.62 | 53.1 K |
| GAP | Gap Inc | 13.605 | 7.29 B | 0.0738 | 0.55 | 7.24 M |
| WEX | Wex Inc | 30.85 | 6.48 B | 0.18 | 0.59 | 134.76 K |
| EXP | Eagle Materials Inc | 26.5206 | 6.47 B | 0.1695 | 0.64 | 635.21 K |
| MATX | Matson Inc | 11.3804 | 6.41 B | 0.1346 | 1.2 | 406.67 K |
| UGP | Ultrapar Participacoes S.A. ADR | 3.1573 | 6.25 B | 0.0725 | 2.35 | 292.8 K |
| AIR | AAR Corp | 16.7557 | 5.96 B | 0.1441 | 0.87 | 237.1 K |
| AROC | Archrock Inc | 7.9871 | 5.84 B | 0.0996 | 1.26 | 1.44 M |
| CNX | CNX Resources Corp | 36.0421 | 5.29 B | 0.2302 | 0.64 | 3.83 M |
| ALK | Alaska Air Group | 6.07 | 5.29 B | 0.1259 | 2.12 | 2.37 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 40.00 | 8.00 | 25 | 59 | |
| FRX | Fennec Pharmaceuticals Inc | 3.78 | 0.54 | 16.67 | 1.28 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 4.6315 | 0.5449 | 13.33 | 700 | |
| DXT | Dexterra Group Inc | 3.8286 | 0.4202 | 12.33 | 173 K | |
| CSCI | Cosciens Biopharma Inc | 87000.00 | 8400.00 | 10.69 | 11 | |
| CRRX | Carerx Corp | 20.6633 | 1.9679 | 10.53 | 2.71 K | |
| HBP | Helix Biopharm | 16.20 | 1.50 | 10.2 | 10.5 K | |
| LGO | Largo Resources Ltd | 14.00 | 1.00 | 7.69 | 2.2 K | |
| GIB-A | CGI Inc | 12.1986 | 0.654 | 5.66 | 1.34 M | |
| LNR | Linamar Corp | 10.6568 | 0.498 | 4.9 | 113.07 K | |
| GIL | Gildan Activewear Inc | 8.3588 | 0.3583 | 4.48 | 1.04 M | |
| NOA | North American Construction Group Ltd | 5.8082 | 0.2457 | 4.42 | 1.7 K | |
| AUMN | Golden Minerals Company | 5.24 | 0.22 | 4.38 | 227 | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.5403 | 0.3954 | 4.32 | 3.3 K | |
| BN-PC | Brookfield Corporation | 5.9501 | 0.2452 | 4.3 | 9.65 K | |
| ELVA | Electrovaya Inc | 5.00 | 0.20 | 4.17 | 19.82 K | |
| TVA-B | TVA Group Inc | 12.1644 | 0.4772 | 4.08 | 8.77 K | |
| NDM | Northern Dynasty Minerals Ltd | 8.08 | 0.28 | 3.59 | 131.8 K | |
| BCE-PH | Bce Inc Pref H | 7.7886 | 0.2499 | 3.31 | 10.2 K | |
| EIF | Exchange Income Corp | 4.1202 | 0.1296 | 3.25 | 12.2 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.9831 | 0.1786 | 3.08 | 44.87 K | |
| TRX | Trx Gold Corporation | 3.05 | 0.09 | 3.04 | 622.8 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.1247 | 0.0903 | 2.98 | 197.34 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.2131 | 0.0924 | 2.96 | 163.12 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.8829 | 0.156 | 2.72 | 17.6 K | |
| PWF-PA | Power Financial Corp Pref A | 9.599 | 0.2462 | 2.63 | 1 K | |
| TWC | Twc Enterprises Ltd | 4.2066 | 0.1069 | 2.61 | 905 | |
| ONEX | Onex Corp | 23.6142 | 0.5986 | 2.6 | 125.13 K | |
| RFA | RFA Financial Inc. | 18.1125 | 0.4581 | 2.59 | 32.42 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.4736 | 0.1072 | 2.46 | 7.1 K | |
| BBD-PD | Bombardier Inc Pref D | 4.9105 | 0.1171 | 2.44 | 750 | |
| CNQ | Canadian Natural Resources Ltd. | 10.3234 | 0.2374 | 2.35 | 8.21 M | |
| K | Kinross Gold Corp | 20.6773 | 0.4721 | 2.34 | 2.79 M | |
| HBM | Hudbay Minerals Inc | 8.6009 | 0.1928 | 2.29 | 1.81 M | |
| CCL-A | CCL Industries Inc | 3.5301 | 0.078 | 2.26 | 500 | |
| AEM | Agnico Eagle Mines Ltd | 55.9627 | 1.2174 | 2.22 | 1.15 M | |
| NG | Novagold Res Inc | 4.4639 | 0.0967 | 2.21 | 2.14 M | |
| IMO | Imperial Oil | 30.1522 | 0.6418 | 2.17 | 913.74 K | |
| TCW | Trican Well | 7.9977 | 0.1687 | 2.15 | 493.77 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.4802 | 0.1138 | 2.12 | 1.84 K | |
| TCL-A | Transcontinental Inc | 4.8433 | 0.0982 | 2.07 | 108.52 K | |
| BBD-PB | Bombardier Inc Pref B | 3.3303 | 0.0658 | 2.02 | 9.09 K | |
| MFI | Maple Leaf Foods | 5.3708 | 0.1059 | 2.01 | 300.63 K | |
| CHR | Chorus Aviation Inc | 20.3089 | 0.396 | 1.99 | 211.54 K | |
| TRZ | Transat At Inc | 13.00 | 0.23 | 1.8 | 80.93 K | |
| TECK-B | Teck Resources Limited | 21.9582 | 0.382 | 1.77 | 2.72 M | |
| D-UN | Dream Office Real Estate Investment Trust | 17.5762 | 0.3012 | 1.74 | 78.55 K | |
| HPS-A | Hammond Power Solutions Inc | 5.4303 | 0.0916 | 1.72 | 1.3 K | |
| VLN | Velan Inc Sv | 9.135 | 0.1523 | 1.7 | 1 K | |
| IAG | IA Financial Corp Inc | 17.0084 | 0.2778 | 1.66 | 260.5 K | |
| POW | Power Corp of Canada Sv | 12.7603 | 0.206 | 1.64 | 794.17 K | |
| VET | Vermilion Energy Inc | 13.3393 | 0.2122 | 1.62 | 198.6 K | |
| WN-PC | George Weston Ser 3 Prf | 8.5776 | 0.1354 | 1.6 | 1.1 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.6703 | 0.1199 | 1.59 | 1.2 K | |
| BB | Blackberry Ltd | 90.67 | 1.41 | 1.58 | 4.13 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.9062 | 0.0598 | 1.55 | 10.4 K | |
| POU | Paramount Resources Ltd | 4.1145 | 0.0627 | 1.55 | 179.59 K | |
| AGI | Alamos Gold Inc Cls A | 8.6169 | 0.1239 | 1.46 | 441.83 K | |
| CAS | Cascades Inc | 4.7417 | 0.0673 | 1.44 | 248.43 K | |
| BLX | Boralex Inc | 5.6964 | 0.0783 | 1.39 | 16.27 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.3314 | 0.0434 | 1.32 | 21.79 K | |
| FTS-PG | Fortis Inc Pref G | 10.27 | 0.1311 | 1.29 | 10.26 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 10.1794 | 0.1272 | 1.27 | 6.63 K | |
| MEQ | Mainstreet Eq J | 8.1307 | 0.0997 | 1.24 | 4.4 K | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 9.3493 | 0.1068 | 1.16 | 3.79 K | |
| NPI | Northland Power Inc | 3.6438 | 0.0416 | 1.15 | 179.31 K | |
| ELD | Eldorado Gold | 59.3725 | 0.673 | 1.15 | 2.93 M | |
| AVL | Avalon Advanced Materials Inc | 3.54 | 0.04 | 1.14 | 425.6 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5733 | 0.0718 | 1.1 | 6.21 K | |
| CCO | Cameco Corp | 25.9084 | 0.2777 | 1.08 | 756.38 K | |
| MG | Magna International Inc | 6.6882 | 0.0674 | 1.02 | 960.73 K | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 8.063 | 0.0759 | 0.95 | 14.85 K | |
| AAV | Advantage Oil & Gas Ltd | 7.45 | 0.07 | 0.95 | 762.06 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.5415 | 0.0519 | 0.95 | 154.07 K | |
| QBR-A | Quebecor Inc | 4.7815 | 0.0434 | 0.92 | 1.37 K | |
| WPM | Wheaton Precious Metals Corp | 11.017 | 0.098 | 0.9 | 2.47 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.9336 | 0.0782 | 0.88 | 9.34 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.9617 | 0.0781 | 0.88 | 4.8 K | |
| ENB | Enbridge Inc | 8.9013 | 0.0764 | 0.87 | 517.78 K | |
| PAAS | Pan American Silver Corp | 19.0572 | 0.1609 | 0.85 | 399.56 K | |
| PGIC | Premium Global Income Split Corp | 72.7344 | 0.6078 | 0.84 | 197 | |
| KBL | Kbro Linen Inc | 6.7544 | 0.0532 | 0.79 | 4.4 K | |
| QBR-B | Quebecor Inc | 4.7593 | 0.0357 | 0.76 | 665.2 K | |
| ATRL | Atkinsrealis Group Inc | 39.614 | 0.2772 | 0.7 | 205.02 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.5786 | 0.1101 | 0.54 | 78.05 K | |
| DSG | Descartes Sys | 5.75 | 0.03 | 0.52 | 86.38 K | |
| WJX | Wajax Corp | 6.1922 | 0.0319 | 0.52 | 59.97 K | |
| OVV | Ovintiv Inc | 113.8516 | 0.572 | 0.5 | 356.6 K | |
| TECK-A | Teck Resources Limited | 22.641 | 0.1131 | 0.5 | 1.78 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 86.10 | 103.3 B | 3.40 | 4.11 | 9.94 K |
| MALG | Microalliance Group Inc. | 132.00 | 1.07 B | 6.00 | 4.76 | 73 |
| GAMI | GAMCO Investors Inc | 17.5391 | 543.78 M | 0.1308 | 0.75 | 36.95 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.716 | 7.85 M | 0.6816 | 16.89 | 458 |
| JDNRF | Jayden Resources Inc. | 3.7373 | 2.32 M | 0.7783 | 26.3 | 2.1 K |
| MEDH | MedX Holdings Inc | 6.50 | 1.48 M | 0.25 | 4 | 45.05 K |
| BLFE | BioLife Sciences Inc | 9.7502 | 318.35 K | 0.75 | 8.33 | 2.67 K |
| DKAM | Drinks Americas Holdings Ltd | 318.7504 | 278.3 K | 11.2501 | 3.66 | 18 |
| PJET | Priority Aviation Inc | 2550.00 | 98.01 K | 50.00 | 2 | 199 |
| REDFY | Rediff.com India Limited | 3.77 | 36.2 K | 0.03 | 0.8 | 81.7 K |
| ESNC | EnSync Inc | 6.45 | 6.81 K | 0.05 | 0.78 | 3.88 K |
| SGMD | Sugarmade Inc | 190.00 | 6.6 K | 188.00 | 9400 | 16 |
| STTO | SITO Mobile Ltd. | 5.00 | 5.13 K | 0.55 | 12.36 | 5.04 K |
| TXCCQ | TranSwitch Corporation | 5.8048 | 4.66 K | 0.3976 | 7.35 | 38.37 K |
| HDYNQ | Hyperdynamics Corporation | 14.24 | 3.56 K | 2.88 | 25.35 | 120.88 K |
| ZVOI | Zovio Inc | 17.75 | 3.42 K | 1.44 | 8.83 | 608.41 K |
| TIXC | Tix Corporation | 3.0209 | 2.36 K | 0.5699 | 23.25 | 701.07 K |
| SPOI | SPO Networks Inc | 110.00 | 1.24 K | 20.00 | 22.22 | 15 |
| RTNB | root9B Holdings Inc | 15.15 | 610 | 7.50 | 98.04 | 533 |
| SPDC | Speed Commerce Inc | 33.92 | 603 | 2.88 | 9.28 | 13.81 K |
| PRXIQ | Premier Exhibitions Inc | 10.90 | 491 | 2.87 | 35.74 | 79.97 K |
| YVRLF | Liquid Media Group Ltd. | 59.00 | 482 | 5.00 | 9.26 | 447 |
| SYNE | Synthesis Energy Systems Inc | 79.36 | 157 | 4.48 | 5.98 | 9.44 K |
| PEHD | Perigee Holdings Inc. | 556.00 | 130 | 8.00 | 1.46 | 65 |
| NPHC | Nutra Pharma Corp | 27.20 | 72 | 8.60 | 46.24 | 51.75 K |
| PURA | Puration Inc | 2580.00 | 860.00 | 50 | 7 | |
| VRCI | Verde Science Inc | 11060.00 | 1960.00 | 21.54 | 28.87 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 1400.00 | 200.00 | 16.67 | 40 | |
| ESINQ | ITT Educational Services Inc | 115.61 | 12.35 | 11.96 | 2.39 M | |
| FRTD | Fortitude Group Inc | 70.00 | 6.3636 | 10 | 44.23 K | |
| AFPW | AlumiFuel Power Corporation | 8500.00 | 500.00 | 6.25 | 3 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JDN | Jayden Resources Inc | 4.50 | 1.20 | 36.36 | 79.41 K | |
| GDX | Goldex Resources Corporation | 4.00 | 1.00 | 33.33 | 10 | |
| BBB | Brixton Metals Corporation | 20.00 | 5.00 | 33.33 | 5 | |
| CAMB | Cambria Gold Mines Inc. | 21.25 | 4.75 | 28.79 | 515.53 K | |
| CDA | Canuc Resources Corporation | 20.00 | 4.00 | 25 | 1.32 K | |
| VLC | Velocity Minerals Ltd | 9.80 | 1.80 | 22.5 | 2.98 K | |
| CTH | CoTec Holdings Corp. | 940.00 | 170.00 | 22.08 | 3 | |
| BRON | Bronco Resources Corp. | 9.60 | 1.60 | 20 | 1.9 K | |
| KIP | Kiplin Metals Inc | 486.00 | 81.00 | 20 | 258.5 K | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 142 K | |
| MOON | Blue Moon Metals Inc | 12.00 | 2.00 | 20 | 556 | |
| IB | IBC Advanced Alloys Corp | 7.80 | 1.20 | 18.18 | 983 | |
| PGE | Group Ten Metals Inc | 9.80 | 1.40 | 16.67 | 14 | |
| AXL | Arrow Exploration Corp | 25.641 | 3.4188 | 15.38 | 50 K | |
| WPG | West Point Gold Corp. | 16.00 | 2.00 | 14.29 | 2.7 K | |
| PX | Pelangio Exploration Inc | 3.90 | 0.40 | 11.43 | 41.17 K | |
| CWV | Crown Point Energy Inc | 3.0515 | 0.3052 | 11.11 | 2.4 K | |
| IDL | Imaging Dynamics Company Ltd | 22.9167 | 2.0834 | 10 | 687 | |
| ROAR | Lion Rock Resources Inc. | 11.00 | 1.00 | 10 | 1.21 K | |
| AEMC | Alaska Energy Metals Corporation | 22.00 | 2.00 | 10 | 700 | |
| LMR | Lomiko Metals Inc | 12.00 | 1.00 | 9.09 | 5.97 K | |
| SMN | Sun Summit Minerals Corp | 29.25 | 2.25 | 8.33 | 289 | |
| MRZL | Mont Royal Resources Limited. | 12.5874 | 0.9324 | 8 | 26.82 K | |
| CTN | Centurion Minerals Ltd | 143.9997 | 9.60 | 7.14 | 113 | |
| CTA | Centaurus Energy Inc | 75.00 | 5.00 | 7.14 | 66 | |
| RAGE | Renegade Gold Inc. | 90.00 | 6.00 | 7.14 | 17 | |
| CYM | Cymat Technologies Ltd | 3.40 | 0.20 | 6.25 | 18.35 K | |
| ABM | Athabasca Minerals Inc | 63.00 | 3.00 | 5 | 495.53 K | |
| SIEN | Sienna Resources Inc. | 11.00 | 0.50 | 4.76 | 1.02 M | |
| GYA | Guyana Goldstrike Inc | 12.25 | 0.50 | 4.26 | 110 | |
| AZR | Azarga Metals Corp | 130.00 | 5.00 | 4 | 58.16 K | |
| WEC | Winchester Equity Corporation | 10.40 | 0.40 | 4 | 2.48 K | |
| GCOM | Green Shift Commodities Ltd. | 7.20 | 0.20 | 2.86 | 2.35 K | |
| KTN | Kootenay Silver Inc | 7.20 | 0.20 | 2.86 | 1.75 K | |
| PEX | Pacific Ridge Exploration Ltd | 9.25 | 0.25 | 2.78 | 41.5 K | |
| RCK | Rock Tech Lithium Inc | 3.05 | 0.05 | 1.67 | 2.7 K | |
| ZC | Zimtu Capital Corp | 6.75 | 0.05 | 0.75 | 5.02 K |