Gainer Volumes for 25 September 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 25 September 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NOG | Northern Oil and Gas | 63.2204 | 2.62 B | 2.1046 | 3.44 | 20.29 K |
| OBE | Obsidian Energy Ltd | 68.9278 | 695.15 M | 2.0287 | 3.03 | 597.27 K |
| BHB | Bar Harbor Bankshares | 8.5079 | 676.85 M | 0.0969 | 1.15 | 4.28 K |
| IDR | Idaho Strategic Resources | 4.06 | 548.92 M | 1.12 | 38.1 | 1.6 K |
| FRD | Friedman Industries Inc | 4.0383 | 324.22 M | 0.0539 | 1.35 | 8.8 K |
| GENC | Gencor Industries IN | 5.4409 | 264.57 M | 0.1009 | 1.89 | 1.2 K |
| PLX | Protalix Biotherapeutics | 76.70 | 211.1 M | 1.80 | 2.4 | 22.06 K |
| ESP | Espey Mfg. & Electronics | 8.1363 | 191.09 M | 0.0722 | 0.9 | 3.2 K |
| PLG | Platinum Group Metals Ltd | 115.00 | 190.48 M | 1.01 | 0.89 | 456 |
| COHN | Cohen & CO Inc | 38.0451 | 38.72 M | 3.4303 | 9.91 | 18.38 K |
| IGC | India Globalization Capital Inc | 15.80 | 28.13 M | 3.40 | 27.42 | 212.65 K |
| CVM | Cel-Sci Corp | 12225.00 | 25.87 M | 225.00 | 1.88 | 1.41 K |
| BESS | Bimergen Energy Corporation | 105.00 | 25.13 M | 7.00 | 7.14 | 56 |
| MXC | Mexco Energy Corp | 10.4178 | 19.99 M | 0.1744 | 1.7 | 6.1 K |
| PLAG | Planet Green Holdings Corp | 670.00 | 17.08 M | 27.50 | 4.28 | 528 |
| TOVX | Theriva Biologics Inc | 7350.00 | 11.06 M | 1050.00 | 16.67 | 73 |
| UUU | Universal Security Instruments | 4.9595 | 10.78 M | 0.16 | 3.33 | 100 |
| REED | Reed's, Inc. | 590.7236 | 10.49 M | 23.0526 | 4.06 | 33 |
| GBR | New Concept Energy Inc | 6.80 | 3.69 M | 0.15 | 2.26 | 1.29 K |
| ITP | IT Tech Packaging Inc | 41.9982 | 2.91 M | 0.3889 | 0.93 | 2.5 K |
| TPHS | Trinity Pl Hlds Inc | 7.7676 | 1.35 M | 0.0996 | 1.3 | 5.95 K |
| IPB | Merrill Lynch & Company | 7.2516 | 0.1442 | 2.03 | 1 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 120.875 | 0.9062 | 0.76 | 202.51 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 5.83 | 788.37 B | 0.17 | 3 | 29.82 M |
| AMAT | Applied Materials | 10.0404 | 435.21 B | 0.0613 | 0.61 | 19.48 M |
| TMUS | T-Mobile US | 15.7733 | 190 B | 0.4461 | 2.91 | 3.3 M |
| ADI | Analog Devices | 18.8792 | 182.62 B | 0.1369 | 0.73 | 4.19 M |
| BKNG | Booking Holdings Inc | 6.3639 | 159.49 B | 0.0962 | 1.53 | 19.82 M |
| ISRG | Intuitive Surg Inc | 28.6111 | 143.77 B | 1.7222 | 6.4 | 18.09 M |
| VRTX | Vertex Pharmaceutic | 36.39 | 133.25 B | 0.36 | 1 | 948 K |
| SBUX | Starbucks Corporation | 7.9298 | 123.68 B | 0.2639 | 3.44 | 35.88 M |
| MDLZ | Mondelez Intl Inc | 17.5855 | 79.36 B | 0.0994 | 0.57 | 11.7 M |
| TER | Teradyne Inc | 8.419 | 62.96 B | 0.138 | 1.67 | 6.82 M |
| FITB | Fifth Third Bancorp | 5.8917 | 52.61 B | 0.0307 | 0.52 | 12.69 M |
| EA | Electronic Arts Inc | 18.903 | 52.58 B | 0.1651 | 0.88 | 8.8 M |
| UAL | United Airlines Holdings Inc | 9.30 | 40.61 B | 0.47 | 5.32 | 12.83 M |
| ROP | Roper Industries | 45.9232 | 39.09 B | 0.3989 | 0.88 | 476.95 K |
| ACGL | Arch Capital Grp Ltd | 7.0811 | 33.18 B | 0.0561 | 0.8 | 2.7 M |
| CASY | Casey's General Stor | 26.6468 | 31.05 B | 0.6314 | 2.43 | 439.25 K |
| ALNY | Alnylam Pharmaceuticals | 22.79 | 29.97 B | 0.47 | 2.11 | 166.2 K |
| ILMN | Illumina Inc | 39.5525 | 29.13 B | 0.2918 | 0.74 | 1.36 M |
| FSLR | First Solar Inc | 152.87 | 24.37 B | 2.25 | 1.49 | 2.38 M |
| UTHR | United Therapeutic | 48.93 | 21.95 B | 0.31 | 0.64 | 475.93 K |
| SBAC | SBA Communications | 24.8619 | 19.42 B | 0.3211 | 1.31 | 1.68 M |
| GEN | Gen Digital Inc | 5.5863 | 17.25 B | 0.1215 | 2.22 | 12 M |
| IESC | Ies Holdings | 8.18 | 15.27 B | 0.21 | 2.63 | 11.69 K |
| APA | Apa Corp | 67.0557 | 14 B | 0.3354 | 0.5 | 5.03 M |
| BMRN | Biomarin Pharmaceuticals | 17.91 | 13.6 B | 0.11 | 0.62 | 966.06 K |
| COKE | Coca Cola Bot Cons | 4.1413 | 12.57 B | 0.045 | 1.1 | 125.48 K |
| EXEL | Exelixis Inc | 6.48 | 12.48 B | 0.17 | 2.69 | 904.91 K |
| MDGL | Madrigal Pharmaceuticals Inc | 105.70 | 12.39 B | 3.50 | 3.42 | 1.04 K |
| ARWR | Arrowhead Pharma | 6.30 | 12.32 B | 0.30 | 5 | 45.99 K |
| HALO | Halozyme Therapeutic | 7.26 | 12.07 B | 0.07 | 0.97 | 174.03 K |
| TECH | Bio-Techne Cp | 12.8929 | 11.25 B | 0.0973 | 0.76 | 922.19 K |
| BPOP | Popular Inc | 20.23 | 11.25 B | 1.1988 | 6.3 | 1.72 M |
| SSB | South State Cp | 19.0436 | 10.7 B | 0.582 | 3.15 | 20.7 K |
| WYNN | Wynn Resorts Ltd | 42.092 | 10.6 B | 0.4134 | 0.99 | 3.77 M |
| VICR | Vicor Cp | 7.1005 | 10.43 B | 0.2418 | 3.53 | 50.42 K |
| CYTK | Cytokinetics | 29.88 | 10.27 B | 3.00 | 11.16 | 472.62 K |
| AAL | American Airlines Group | 4.676 | 9.88 B | 0.0471 | 1.02 | 16.26 M |
| COLB | Columbia Banking Sys | 7.7621 | 9.12 B | 0.1306 | 1.71 | 127.1 K |
| TTEK | Tetra Tech Inc | 4.6783 | 9.09 B | 0.0509 | 1.1 | 6.08 M |
| BRKR | Bruker Corp | 9.2042 | 9.03 B | 0.2014 | 2.24 | 1.58 M |
| DSGX | Descartes Sys Group | 5.37 | 6.65 B | 0.0399 | 0.75 | 31.73 K |
| CZR | Caesars Entertainment Inc | 3.08 | 6.04 B | 0.06 | 1.99 | 49.74 K |
| ABCB | Ameris Bancorp | 6.1568 | 5.94 B | 0.1348 | 2.24 | 22.11 K |
| OZK | Bank Ozk | 4.1996 | 5.69 B | 0.0364 | 0.87 | 205.45 K |
| SNEX | Stonex Group Inc | 4.9304 | 5.5 B | 0.0948 | 1.96 | 35.44 K |
| SVC | Service Properties Trust | 7.2371 | 5.49 B | 0.0363 | 0.5 | 1.79 M |
| IEP | Icahn Enterprises | 6.0346 | 5.33 B | 0.1162 | 1.96 | 15.84 K |
| OMAB | Grupo Aeroportuario ADR | 5.1235 | 5.28 B | 0.0381 | 0.75 | 31.89 K |
| PEGA | Pegasystems Inc | 7.8986 | 5.15 B | 0.0618 | 0.79 | 1.08 M |
| NSIT | Insight Enterpr | 11.69 | 4.54 B | 0.08 | 0.69 | 222.59 K |
| ACLS | Axcelis Tech Inc | 3.88 | 4.39 B | 0.16 | 4.3 | 264.84 K |
| LBTYB | Liberty Global Ord B | 10.4952 | 4.25 B | 0.1029 | 0.99 | 5.81 K |
| SKYW | Skywest Inc | 15.5175 | 4.16 B | 0.347 | 2.29 | 315.05 K |
| WSFS | WSFS Financial Corp | 7.7272 | 4.15 B | 0.1891 | 2.51 | 48.3 K |
| CLMT | Calumet Specialty Pr | 8.3915 | 4.11 B | 0.0819 | 0.99 | 71.83 K |
| DORM | Dorman Products Inc | 6.8839 | 3.97 B | 0.0526 | 0.77 | 57.2 K |
| VEON | Veon Ltd ADR | 240.0994 | 3.94 B | 1.6278 | 0.68 | 135.35 K |
| OSIS | O S I Systems Inc | 17.72 | 3.82 B | 0.22 | 1.26 | 83.54 K |
| FFBC | First Finl Bncp [Oh] | 5.9487 | 3.58 B | 0.1013 | 1.73 | 303.5 K |
| LBTYA | Liberty Global Ord A | 5.073 | 3.55 B | 0.0304 | 0.6 | 1.41 M |
| LBTYK | Liberty Global Ord C | 5.1415 | 3.46 B | 0.0313 | 0.61 | 806.51 K |
| SFNC | Simmons First Natl | 8.7788 | 3.45 B | 0.0947 | 1.09 | 42.2 K |
| SBCF | Seacoast Banking Cp | 11.7261 | 3.44 B | 0.2212 | 1.92 | 23.5 K |
| USLM | U S Lime & Mineral | 6.6236 | 3.42 B | 0.1038 | 1.59 | 59.5 K |
| VECO | Veeco Instrument | 21.93 | 3.25 B | 0.74 | 3.49 | 494.41 K |
| DGII | Digi Intl Inc | 8.89 | 3.23 B | 0.06 | 0.68 | 90.4 K |
| PLUG | Plug Power Inc | 8.099 | 3.19 B | 0.198 | 2.51 | 171.71 K |
| MZTI | MZTI | 33.3502 | 3.18 B | 0.2785 | 0.84 | 103.2 K |
| DXPE | Dxp Enterprise | 11.16 | 3.04 B | 0.12 | 1.09 | 31.2 K |
| GRBK | Green Brick Partners | 9.3103 | 3.02 B | 0.0689 | 0.75 | 2.82 K |
| TBBK | The Bancorp Inc | 5.85 | 2.83 B | 0.03 | 0.52 | 65.49 K |
| FRME | First Merchants Corp | 4.6731 | 2.72 B | 0.0412 | 0.89 | 46.68 K |
| SYBT | Stock Yards Bancorp | 10.0751 | 2.64 B | 0.052 | 0.52 | 19.35 K |
| BUSE | First Busey Corp | 8.2249 | 2.6 B | 0.7145 | 9.51 | 1.31 M |
| DRH | Diamondrock Hospitality Company Common Stock | 4.6125 | 2.51 B | 0.2019 | 4.58 | 1.65 M |
| NEOG | Neogen Cp | 5.5065 | 2.5 B | 0.1983 | 3.74 | 760.43 K |
| EFSC | Enterprises Finl Svc | 7.5683 | 2.41 B | 0.3478 | 4.82 | 21.16 K |
| HURN | Huron Consulting | 24.00 | 2.36 B | 0.62 | 2.65 | 528.73 K |
| STGW | Stagwell Inc | 3.8093 | 2.32 B | 0.3149 | 9.01 | 144.15 K |
| PLPC | Preformed Line Prd | 31.1469 | 2.29 B | 0.6429 | 2.11 | 6.6 K |
| TILE | Interface Inc | 7.3332 | 2.24 B | 0.1943 | 2.72 | 416.7 K |
| ANDE | Andersons Inc | 17.896 | 2.23 B | 0.5022 | 2.89 | 342.45 K |
| MLCO | Melco Resorts & Entertainment ADR | 5.9153 | 2.14 B | 0.169 | 2.94 | 14.27 M |
| SRCE | 1st Source Corp | 11.2196 | 2.13 B | 0.2395 | 2.18 | 16.92 K |
| CHCO | City Holding Company | 17.0779 | 2.07 B | 0.2983 | 1.78 | 65.9 K |
| DHC | Diversified Healthcare Trust | 7.575 | 2.02 B | 0.1029 | 1.38 | 1.41 M |
| PLAB | Photronics Inc | 4.86 | 1.97 B | 0.11 | 2.32 | 600.87 K |
| GABC | German Amer Bncp Inc | 7.0595 | 1.92 B | 0.1924 | 2.8 | 45.53 K |
| LMAT | Lemaitre Vascular | 3.3443 | 1.88 B | 0.0836 | 2.56 | 1.8 K |
| DCOM | Dime Community Bancshares Inc | 10.8417 | 1.81 B | 0.1654 | 1.55 | 26.3 K |
| CNOB | Connectone Bancorp | 5.6229 | 1.81 B | 0.0291 | 0.52 | 26.2 K |
| CASH | Meta Financial Group | 6.5062 | 1.78 B | 0.2445 | 3.9 | 4.2 K |
| EZPW | Ezcorp Inc | 13.56 | 1.78 B | 0.61 | 4.71 | 1.32 M |
| IMKTA | Ingles Markets Inc | 10.7977 | 1.66 B | 0.2498 | 2.37 | 30.9 K |
| DSGR | Distribution Solutions Group Inc | 8.2519 | 1.61 B | 0.0652 | 0.8 | 51.8 K |
| FORTY | Formula Sys [1985] ADR | 6.1404 | 1.61 B | 0.0958 | 1.58 | 1.64 K |
| AMSC | Amer Superconductor | 304.40 | 1.56 B | 7.10 | 2.39 | 92.8 K |
| SAFT | Safety Ins Group Inc | 15.8633 | 1.52 B | 0.3155 | 2.03 | 88.29 K |
| HROW | Harrow Health Inc | 62.00 | 1.45 B | 2.40 | 4.03 | 143 |
| CTBI | Community TR Bancp | 12.6733 | 1.42 B | 0.0632 | 0.5 | 18.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 21.0984 | 1.09 T | 0.1808 | 0.86 | 6.31 M |
| KO | Coca-Cola Company | 15.9673 | 373.07 B | 0.1899 | 1.2 | 21.74 M |
| MRK | Merck & Company | 17.1015 | 327.65 B | 0.1314 | 0.77 | 22.12 M |
| BAC-PE | Bank of America Corporation | 6.6741 | 229.18 B | 0.068 | 1.03 | 10.45 K |
| NVO | Novo Nordisk A/S ADR | 10.0019 | 205.08 B | 0.0623 | 0.63 | 84.2 K |
| MCD | McDonald's Corporation | 36.2739 | 193.17 B | 0.5287 | 1.48 | 11.28 M |
| ABT | Abbott Laboratories | 15.6975 | 191.92 B | 0.1293 | 0.83 | 23.84 M |
| NEE | Nextera Energy | 9.1011 | 178.94 B | 0.0753 | 0.83 | 14.13 M |
| LMT | Lockheed Martin Corp | 46.7747 | 140.03 B | 0.5645 | 1.22 | 3.79 M |
| SONY | Sony Group Corp ADR | 4.8889 | 138.24 B | 0.1278 | 2.68 | 12.2 M |
| CB | Chubb Ltd | 32.0888 | 132.46 B | 0.9852 | 3.17 | 2.77 M |
| HDB | Hdfc Bank Ltd ADR | 4.3598 | 118.67 B | 0.0429 | 0.99 | 5.14 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.7138 | 118.02 B | 0.0799 | 0.75 | 9.42 M |
| BNS | Bank of Nova Scotia | 19.72 | 110.12 B | 0.1178 | 0.6 | 411.6 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 18.5322 | 109.34 B | 0.2489 | 1.36 | 4.65 M |
| GD | General Dynamics Corp | 42.7798 | 106.66 B | 0.4822 | 1.14 | 3.27 M |
| PNC | PNC Bank | 28.524 | 101.93 B | 0.2645 | 0.94 | 4.3 M |
| ING | ING Groep N.V. ADR | 9.0381 | 101.76 B | 0.1041 | 1.17 | 1.33 M |
| USB | U.S. Bancorp | 13.3972 | 101.3 B | 0.0971 | 0.73 | 17.04 M |
| GSK | Glaxosmithkline Plc ADR | 17.1278 | 100.74 B | 0.1397 | 0.82 | 1.38 M |
| VLO | Valero Energy Corp | 11.1148 | 96.57 B | 0.3027 | 2.8 | 16.6 M |
| AEM | Agnico-Eagle Mines Ltd | 49.2087 | 93.77 B | 0.2528 | 0.52 | 7.8 M |
| SPG | Simon Property Group | 31.5225 | 86.64 B | 0.3429 | 1.1 | 5.18 M |
| EPD | Enterprise Products Partners LP | 4.7983 | 82.04 B | 0.0257 | 0.54 | 2.67 M |
| SLB | Schlumberger N.V. | 40.189 | 78.08 B | 0.2162 | 0.54 | 7.2 M |
| GS-PA | The Goldman Sachs Group Inc | 8.8032 | 70.1 B | 0.1328 | 1.53 | 38.79 K |
| MS-PA | Morgan Stanley | 9.7967 | 68.49 B | 0.3918 | 4.17 | 469.19 K |
| GS-PD | The Goldman Sachs Group Inc | 8.1765 | 67.4 B | 0.1675 | 2.09 | 77.08 K |
| NKE | Nike Inc | 12.4247 | 60.1 B | 0.0996 | 0.81 | 17.49 M |
| O | Realty Income Corp | 11.1335 | 59.22 B | 0.1082 | 0.98 | 1.09 M |
| DAL | Delta Air Lines Inc | 7.7991 | 59.14 B | 0.112 | 1.46 | 11.93 M |
| OXY | Occidental Petroleum Corp | 46.6011 | 58.53 B | 1.5366 | 3.41 | 8.4 M |
| OKE | Oneok Inc | 7.4309 | 58.29 B | 0.0396 | 0.54 | 1.5 M |
| CAH | Cardinal Health | 17.9074 | 54.84 B | 0.2229 | 1.26 | 7.81 M |
| EW | Edwards Lifesciences Corp | 5.7567 | 53.34 B | 0.1117 | 1.98 | 6.66 M |
| HEI | Heico Corp | 8.0426 | 52.03 B | 0.1771 | 2.25 | 498.3 K |
| AZO | Autozone | 143.97 | 47.96 B | 1.47 | 1.03 | 1.16 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.7091 | 47.28 B | 0.4557 | 1.61 | 1.93 K |
| SPG-PJ | Simon Property Group Inc | 25.6464 | 45.48 B | 1.2447 | 5.1 | 700 |
| WDS | Woodside Energy Group Ltd | 23.7492 | 45.24 B | 0.2318 | 0.99 | 27.13 K |
| SLF | Sun Life Financial Inc | 14.513 | 44.43 B | 0.1579 | 1.1 | 592.5 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.8571 | 40.73 B | 0.8644 | 10.81 | 164.95 K |
| HEI-A | HEICO Corporation | 6.2442 | 38.04 B | 0.0781 | 1.27 | 44.59 K |
| GFI | Gold Fields Ltd ADR | 8.0679 | 36.43 B | 0.0482 | 0.6 | 8.13 M |
| EC | Ecopetrol S.A. ADR | 7.7086 | 34.87 B | 0.1074 | 1.41 | 32.4 K |
| BBD | Banco Bradesco S.A. ADR | 4.1882 | 34.85 B | 0.0411 | 0.99 | 12.08 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.5087 | 32.85 B | 0.131 | 1.15 | 366.11 K |
| AEE | Ameren Corp | 13.9233 | 30.13 B | 0.0765 | 0.55 | 1.77 M |
| LVS | Las Vegas Sands | 11.1494 | 29.59 B | 0.1267 | 1.15 | 38.3 M |
| WRB | W.R. Berkley Corp | 5.1942 | 25.89 B | 0.0425 | 0.82 | 5.42 M |
| PKG | Packaging Corp of America | 11.9971 | 22.84 B | 0.068 | 0.57 | 918.7 K |
| CIB | Bancolombia S.A. ADR | 15.8925 | 22.73 B | 0.1334 | 0.85 | 267.4 K |
| LUV | Southwest Airlines Company | 8.282 | 22 B | 0.1373 | 1.69 | 7.55 M |
| IP | International Paper Company | 16.5213 | 21.79 B | 0.2663 | 1.64 | 7.37 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 6.1382 | 21.43 B | 0.0486 | 0.8 | 145.1 K |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 28.9407 | 20.35 B | 0.2622 | 0.91 | 877.06 K |
| BCH | Banco DE Chile ADR | 5.8514 | 20.15 B | 0.0566 | 0.98 | 35.88 K |
| ZBH | Zimmer Biomet Holdings | 45.4832 | 18.67 B | 0.6962 | 1.55 | 4.24 M |
| DKS | Dick's Sporting Goods Inc | 15.0502 | 18.14 B | 0.1097 | 0.73 | 1.34 M |
| WY | Weyerhaeuser Company | 8.2796 | 17.85 B | 0.1233 | 1.51 | 4.75 M |
| NLY | Annaly Capital Management Inc | 9.3507 | 17.42 B | 0.0973 | 1.05 | 3.24 M |
| CX | Cemex S.A.B. DE C.V. ADR | 9.7743 | 16.53 B | 0.158 | 1.64 | 20.14 M |
| KIM | Kimco Realty Corp | 6.101 | 16.22 B | 0.0328 | 0.54 | 8 M |
| BSAC | Banco Santander Chile ADR | 9.8704 | 16.02 B | 0.1868 | 1.93 | 859.82 K |
| MAA | Mid-America Apartment Communities | 24.0239 | 15.74 B | 0.3608 | 1.52 | 266.5 K |
| DINO | HF Sinclair Corp | 6.3363 | 15.63 B | 0.4385 | 7.43 | 3.49 M |
| GIB | CGI Group | 11.5973 | 15.32 B | 0.1092 | 0.95 | 191.5 K |
| SUI | Sun Communities | 9.8162 | 15.13 B | 0.201 | 2.09 | 117.9 K |
| OHI | Omega Healthcare Investors | 4.6708 | 14.47 B | 0.0754 | 1.64 | 820.1 K |
| PAG | Penske Automotive Group | 11.9257 | 14.31 B | 0.1986 | 1.69 | 1.26 M |
| EG | Everest Re Group | 59.414 | 13.94 B | 0.4791 | 0.81 | 335.88 K |
| UDR | United Dominion Realty Trust | 8.1656 | 13.68 B | 0.1087 | 1.35 | 3.25 M |
| MOG-A | Moog Inc | 29.8114 | 13.58 B | 0.198 | 0.67 | 96.54 K |
| CRL | Charles River Laboratories Intl | 36.30 | 13.58 B | 0.26 | 0.72 | 638.16 K |
| SGI | Somnigroup International Inc. | 4.0871 | 13.51 B | 0.0384 | 0.95 | 6.22 M |
| AIZ | Assurant Inc | 22.6324 | 13.43 B | 0.2754 | 1.23 | 1.42 M |
| RVTY | RVTY | 17.7618 | 13.15 B | 0.1563 | 0.89 | 1.07 M |
| CCK | Crown Cork & Seal Company | 24.9754 | 13.13 B | 0.2368 | 0.96 | 1.67 M |
| TYL | Tyler Technologies | 16.94 | 13.01 B | 0.26 | 1.56 | 259.62 K |
| FNF | Fidelity National Financial | 7.0518 | 12.83 B | 0.0665 | 0.95 | 3.1 M |
| FMS | Fresenius Medical Care Corp ADR | 18.8459 | 12.54 B | 0.2123 | 1.14 | 146.4 K |
| HBM | Hudbay Minerals Inc | 10.82 | 12.38 B | 1.1471 | 11.86 | 18.7 K |
| BXP | Boston Properties | 34.8927 | 12.29 B | 0.6171 | 1.8 | 2.38 M |
| KNX | Knight-Swift Transporation Inc | 13.1087 | 11.61 B | 0.0704 | 0.54 | 807.8 K |
| MGM | MGM Resorts International | 11.9595 | 11.25 B | 0.4913 | 4.28 | 39.99 M |
| MOH | Molina Healthcare Inc | 13.6133 | 10.76 B | 0.1066 | 0.79 | 178.41 K |
| TX | Ternium S.A. ADR | 11.6934 | 10.74 B | 0.0755 | 0.65 | 330.5 K |
| GIL | Gildan Activewear | 7.642 | 10.6 B | 0.2634 | 3.57 | 1.72 M |
| MOD | Modine Manufacturing Company | 7.55 | 10.6 B | 0.31 | 4.28 | 5.12 M |
| CFR | Cullen/Frost Bankers | 30.6523 | 10.44 B | 0.5046 | 1.67 | 601.8 K |
| FLS | Flowserve Corp | 25.059 | 10.35 B | 0.3323 | 1.34 | 2.95 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.1568 | 10.32 B | 0.1555 | 5.18 | 2.77 M |
| GTLS | Chart Industries IN | 21.48 | 10.05 B | 0.36 | 1.7 | 187.5 K |
| PSO | Pearson Plc ADR | 6.9429 | 9.7 B | 0.0394 | 0.57 | 105.5 K |
| NNN | National Retail Properties | 9.2142 | 8.72 B | 0.0775 | 0.85 | 413.1 K |
| TIMB | Tim S.A. ADR | 7.9772 | 8.69 B | 0.0811 | 1.03 | 369.32 K |
| PRMB | Primo Brands Corporation | 5.769 | 8.68 B | 0.1679 | 3 | 727.8 K |
| AOS | Smith A.O. Corp | 4.7758 | 8.51 B | 0.0432 | 0.91 | 1.12 M |
| LAD | Lithia Motors | 13.3602 | 8.32 B | 0.2398 | 1.83 | 306.93 K |
| ARE | Alexandria Real Estate Equities | 30.588 | 8.27 B | 0.3518 | 1.16 | 1.73 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 7.4885 | 1.5318 | 25.72 | 2.1 K | |
| SKE | Skeena Resources Ltd | 12.00 | 2.00 | 20 | 930 | |
| MAI | Mining Americas Inc. | 30.00 | 5.00 | 20 | 144 | |
| HBM | Hudbay Minerals Inc | 11.9145 | 1.4594 | 13.96 | 4.71 M | |
| SDE | Spartan Delta Corp | 163.1343 | 17.3547 | 11.9 | 361 | |
| POU | Paramount Resources Ltd | 4.9452 | 0.4388 | 9.74 | 246.76 K | |
| TXG | Torex Gold Resources Inc | 13.243 | 1.0953 | 9.02 | 493.9 K | |
| MARI | Marimaca Copper Corp | 7.25 | 0.50 | 7.41 | 3.46 K | |
| WPRT | Westport Fuel Systems Inc | 127.60 | 7.80 | 6.51 | 8.71 K | |
| BHC | Bausch Health Companies Inc | 15.1257 | 0.9119 | 6.42 | 1.01 M | |
| CSCI | Cosciens Biopharma Inc | 79800.00 | 4800.00 | 6.4 | 2 | |
| KEI | Kolibri Global Energy Inc | 10.00 | 0.60 | 6.38 | 44.68 K | |
| LFE | Canadian Life Companies Split Corp | 3.5863 | 0.2117 | 6.27 | 13.63 K | |
| MRE | Martinrea International Inc | 6.0437 | 0.3185 | 5.56 | 47.84 K | |
| ALC | Algoma Central | 3.3491 | 0.174 | 5.48 | 1.76 K | |
| GIL | Gildan Activewear Inc | 8.1186 | 0.3346 | 4.3 | 1.29 M | |
| DCM | Data Communications Mgmt Corp | 228.8075 | 8.8857 | 4.04 | 1.66 K | |
| AVL | Avalon Advanced Materials Inc | 3.75 | 0.14 | 3.88 | 524.3 K | |
| ARX | Arc Resources Ltd | 9.0751 | 0.2749 | 3.12 | 674.2 K | |
| OBE | Obsidian Energy Ltd | 116.55 | 3.43 | 3.03 | 2.24 M | |
| PNP | Pinetree Capital Ltd | 352.00 | 10.00 | 2.92 | 2.93 K | |
| EDV | Endeavour Mining Corp | 15.0982 | 0.4103 | 2.79 | 49.59 K | |
| OCG | Outcrop Silver & Gold Corp | 3.70 | 0.10 | 2.78 | 2.57 K | |
| GFP | Greenfirst Forest Products Inc | 8.8889 | 0.2339 | 2.7 | 11.58 K | |
| FRU | Freehold Royalties Ltd | 4.8174 | 0.1218 | 2.59 | 89.7 K | |
| S | Sherritt Intl Rv | 6.237 | 0.155 | 2.55 | 898.34 K | |
| CJR-B | Corus Entertainment Inc | 7.0877 | 0.1761 | 2.55 | 157.9 K | |
| PIF | Polaris Infrastructure Inc | 806.3108 | 19.1979 | 2.44 | 48 | |
| ONEX | Onex Corp | 23.1559 | 0.5237 | 2.31 | 153.4 K | |
| BBD-PD | Bombardier Inc Pref D | 5.0442 | 0.1114 | 2.26 | 8.19 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.3493 | 0.072 | 2.2 | 23.95 K | |
| TXP | Touchstone Exploration Inc | 46.2807 | 0.9926 | 2.19 | 135.98 K | |
| TCW | Trican Well | 7.9374 | 0.1686 | 2.17 | 94.45 K | |
| CCL-B | CCL Industries Inc | 3.3864 | 0.0709 | 2.14 | 158.07 K | |
| AFN | Ag Growth International Inc | 16.8948 | 0.353 | 2.13 | 30.4 K | |
| CS | Capstone Mining Corp | 3.06 | 0.06 | 2 | 1.44 M | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.0085 | 0.1649 | 1.86 | 5.45 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.5806 | 0.0996 | 1.82 | 89.72 K | |
| PSI | Pason Systems Inc | 6.2882 | 0.1068 | 1.73 | 126.41 K | |
| SLF | Sun Life Financial Inc | 15.8017 | 0.2615 | 1.68 | 1.52 M | |
| GDL | Goodfellow Inc | 3.4536 | 0.055 | 1.62 | 2.5 K | |
| CJT | Cargojet Inc | 3.8394 | 0.0609 | 1.61 | 6.6 K | |
| GIB-A | CGI Inc | 12.6643 | 0.1981 | 1.59 | 902.98 K | |
| MRU | Metro Inc | 8.9054 | 0.1359 | 1.55 | 620.18 K | |
| FM | First Quantum Minerals Ltd | 12.5264 | 0.1888 | 1.53 | 2.33 M | |
| LNF | Leons Furniture | 5.398 | 0.0797 | 1.5 | 6.05 K | |
| STC | Sangoma Technologies Corp | 4.76 | 0.07 | 1.49 | 15.6 K | |
| CAE | Cae Inc | 7.5154 | 0.1091 | 1.47 | 629.1 K | |
| MFI | Maple Leaf Foods | 5.3649 | 0.0765 | 1.45 | 54.52 K | |
| WTE | Westshore Terminals Investment Corp | 5.5985 | 0.0786 | 1.42 | 231.18 K | |
| CFW | Calfrac Well Services Ltd | 446.75 | 6.25 | 1.42 | 4.86 K | |
| X | TMX Group Ltd | 4.3159 | 0.059 | 1.39 | 827.62 K | |
| CGI | CDN General Inv | 7.8838 | 0.1072 | 1.38 | 4.06 K | |
| BNS | Bank of Nova Scotia | 21.6097 | 0.2764 | 1.3 | 2.01 M | |
| IAG | IA Financial Corp Inc | 17.7392 | 0.2235 | 1.28 | 87.4 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.3249 | 0.0639 | 1.21 | 705 | |
| DSG | Descartes Sys | 5.87 | 0.07 | 1.21 | 1.93 M | |
| XTD-PA | TDb Split Corp Pref A | 3.6562 | 0.0411 | 1.14 | 3.2 K | |
| TCL-A | Transcontinental Inc | 4.8433 | 0.0532 | 1.11 | 96.12 K | |
| CHR | Chorus Aviation Inc | 20.7614 | 0.2262 | 1.1 | 189.48 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.6875 | 0.0912 | 1.06 | 11.89 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.9399 | 0.0728 | 1.06 | 85.68 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.9739 | 0.0398 | 1.01 | 5.5 K | |
| TRP | TC Energy Corp | 13.7062 | 0.1341 | 0.99 | 1.49 M | |
| AEM | Agnico Eagle Mines Ltd | 52.87 | 0.5066 | 0.97 | 1.03 M | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2311 | 0.0395 | 0.94 | 15.09 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.1265 | 0.0936 | 0.93 | 6.89 M | |
| BDT | Bird Construction Inc | 4.4418 | 0.041 | 0.93 | 49.5 K | |
| TRZ | Transat At Inc | 13.04 | 0.12 | 0.93 | 47.88 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.77 | 0.07 | 0.91 | 67.5 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.2699 | 0.0705 | 0.86 | 7.74 K | |
| EMP-A | Empire Company Limited | 10.6441 | 0.0905 | 0.86 | 246 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.5188 | 0.0548 | 0.85 | 69.1 K | |
| PBH | Premium Brands Holdings Corp | 5.2825 | 0.0439 | 0.84 | 19.97 K | |
| CEF | Sprott Physical Gold Silver Trust | 13.756 | 0.1093 | 0.8 | 49.24 K | |
| BCE-PF | BCE Inc Pref AF | 7.7095 | 0.0609 | 0.8 | 68.19 K | |
| DII-B | Dorel Industries Inc | 8.3122 | 0.0629 | 0.76 | 56.58 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.6273 | 0.0495 | 0.75 | 2.96 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.4773 | 0.0332 | 0.75 | 28.19 K | |
| AIM | Aimia Inc | 8.5777 | 0.0632 | 0.74 | 483.3 K | |
| BCE-PG | Bce Inc Pref G | 7.7431 | 0.0552 | 0.72 | 7.36 K | |
| PWF-PG | Power Financial Corp Pref G | 9.3823 | 0.0667 | 0.72 | 3.83 K | |
| IMP | Intermap Tech Corp | 29.10 | 0.20 | 0.69 | 460 | |
| BIR | Birchcliff Energy Ltd | 4.7623 | 0.0322 | 0.68 | 290.8 K | |
| LNR | Linamar Corp | 11.2378 | 0.0747 | 0.67 | 25.23 K | |
| PHX | Phx Energy Services Corp | 3.1128 | 0.0204 | 0.66 | 49.1 K | |
| WCN | Waste Connections Inc | 14.7834 | 0.0944 | 0.64 | 134.77 K | |
| CCA | Cogeco Communications Inc | 18.2521 | 0.1148 | 0.63 | 49.58 K | |
| CGO | Cogeco Inc Sv | 15.1468 | 0.0918 | 0.61 | 2.82 K | |
| STN | Stantec Inc | 11.1914 | 0.0663 | 0.6 | 244.18 K | |
| CGX | Cineplex Inc | 9.607 | 0.0549 | 0.57 | 50.34 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.8992 | 0.0508 | 0.57 | 5.14 K | |
| BCE-PA | BCE Inc Pref AA | 7.5523 | 0.0395 | 0.53 | 26.02 K | |
| JAG | Jaguar Mining Inc | 7889.7651 | 41.2222 | 0.53 | 391.56 K | |
| LAS-A | Lassonde Industries Inc | 31.2379 | 0.1597 | 0.51 | 6.1 K | |
| TWC | Twc Enterprises Ltd | 4.2993 | 0.0214 | 0.5 | 402 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.2966 | 223.32 B | 0.0515 | 1.59 | 352 |
| BRDCY | Bridgestone Corporation | 5.4998 | 32.89 B | 0.0577 | 1.06 | 4.82 K |
| GAMI | GAMCO Investors Inc | 16.9391 | 543.78 M | 0.1808 | 1.08 | 40.3 K |
| ELCO | Elcom International Inc | 53.90 | 16.57 M | 20.90 | 63.33 | 46 |
| JDNRF | Jayden Resources Inc. | 6.9025 | 2.32 M | 1.9662 | 39.83 | 7.24 K |
| EARI | Entertainment Arts Research Inc | 48.00 | 1.66 M | 9.00 | 23.08 | 740 |
| MEDH | MedX Holdings Inc | 7.50 | 1.48 M | 2.25 | 42.86 | 10 K |
| SEII | Sharing Economy International Inc | 8340.0088 | 733.04 K | 180.0005 | 2.21 | 24 |
| ICOA | ICOA Inc | 3.50 | 602.51 K | 1.50 | 75 | 1.04 K |
| CCTL | Coin Citadel | 18.90 | 373.73 K | 0.90 | 5 | 311 |
| GSFI | Green Stream Holdings Inc | 14030.8516 | 327.09 K | 794.1992 | 6 | 1 |
| MJLB | Ultrack Systems Inc | 126.00 | 212.46 K | 1.00 | 0.8 | 10 |
| KALY | Kali Inc | 41.25 | 101.82 K | 20.625 | 100 | 1.1 K |
| ERINQ | Erin Energy Corporation | 8.7481 | 21.53 K | 0.5175 | 6.29 | 38.39 K |
| EBWK | Enigma-Bulwark Ltd. | 20.50 | 13.66 K | 0.50 | 2.5 | 450 |
| MIHL | Montague International Holding Ltd | 40.00 | 12.63 K | 10.00 | 33.33 | 90 |
| CBRI | CMTSU Liquidation Inc | 4.29 | 8.16 K | 0.21 | 5.15 | 261.6 K |
| TIXC | Tix Corporation | 3.0833 | 2.36 K | 0.078 | 2.6 | 60.26 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.5629 | 785 | 0.1006 | 1.19 | 32.98 K |
| SPDC | Speed Commerce Inc | 34.40 | 603 | 0.64 | 1.9 | 7.89 K |
| PRXIQ | Premier Exhibitions Inc | 10.90 | 491 | 0.20 | 1.87 | 20.27 K |
| CALIQ | China Auto Logistics Inc. | 35.3999 | 484 | 1.20 | 3.51 | 3.46 K |
| PARD | Poniard Pharmaceuticals Inc | 289.60 | 149 | 4.40 | 1.54 | 8.98 K |
| NPHC | Nutra Pharma Corp | 30.60 | 72 | 2.40 | 8.51 | 18.73 K |
| OWCP | OWC Pharmaceutical Research Corp | 11.00 | 3.00 | 37.5 | 52 | |
| ASFX | American Scientific Resources Incorporated | 4.72 | 0.52 | 12.38 | 61.65 M | |
| NKRSF | Niko Resources Ltd | 74.0618 | 1.9904 | 2.76 | 2 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 12.18 M | 40.00 | 19.05 | 450 |
| URZ | Urz Energy Corp | 52.50 | 22.50 | 75 | 2.58 K | |
| MANU | Manhattan Uranium Discovery Corp. | 175.00 | 70.00 | 66.67 | 2 | |
| GGA | Goldgroup Mining Inc. | 7.98 | 2.85 | 55.56 | 10.79 K | |
| GORO | Goldgroup Mining Inc. | 31.92 | 11.40 | 55.56 | 2.7 K | |
| MOON | Blue Moon Metals Inc | 18.00 | 6.00 | 50 | 1.18 K | |
| GAMA | Gamma Resources Ltd. | 4.20 | 1.40 | 50 | 15.66 K | |
| JDN | Jayden Resources Inc | 8.70 | 2.70 | 45 | 117.41 K | |
| GDX | Goldex Resources Corporation | 4.00 | 1.00 | 33.33 | 250 | |
| SPX | Stellar AfricaGold Inc | 4.9968 | 1.2492 | 33.33 | 912 | |
| GYA | Guyana Goldstrike Inc | 12.50 | 2.50 | 25 | 710 | |
| CTA | Centaurus Energy Inc | 100.00 | 20.00 | 25 | 320 | |
| ADD | Arctic Star Exploration Corp | 12.00 | 2.40 | 25 | 44.78 K | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 22.8 K | |
| KEEK | Personas Social Incorporated | 90.00 | 15.00 | 20 | 193 | |
| BSK | Blue Sky Uranium Corp | 19.00 | 3.00 | 18.75 | 565 | |
| LMR | Lomiko Metals Inc | 14.00 | 2.00 | 16.67 | 5.34 K | |
| TGX | True North Gems Inc | 420.00 | 60.00 | 16.67 | 216 | |
| ZYUS | ZYUS Life Sciences Corporation | 6.50 | 0.90 | 16.07 | 100 | |
| ILI | Infinite Ore Corp | 3.20 | 0.40 | 14.29 | 10.82 K | |
| GAL | Galantas Gold Corporation | 4.00 | 0.50 | 14.29 | 840 | |
| LUCA | Luca Mining Corp. | 10.24 | 1.28 | 14.29 | 23 | |
| WEC | Winchester Equity Corporation | 10.40 | 1.20 | 13.04 | 50 | |
| ABM | Athabasca Minerals Inc | 81.00 | 9.00 | 12.5 | 552.5 K | |
| IMR | iMetal Resources Inc | 225.00 | 25.00 | 12.5 | 5 | |
| XIM | Ximen Mining Corp | 11.875 | 1.25 | 11.76 | 1.39 M | |
| MRZL | Mont Royal Resources Limited. | 15.6177 | 1.6317 | 11.67 | 41.98 K | |
| DEC | Decade Resources Ltd | 41.00 | 4.25 | 11.56 | 27.66 K | |
| VMY-H | Voice Mobility International Inc | 5.50 | 0.50 | 10 | 4.02 K | |
| GR | Great Atlantic Resources Corp | 24.00 | 2.00 | 9.09 | 120 | |
| CD | Cantex Mine Development Corp | 19.50 | 1.50 | 8.33 | 863 | |
| MEX | Mexican Gold Mining Corp | 13.00 | 1.00 | 8.33 | 500 | |
| ROAR | Lion Rock Resources Inc. | 13.00 | 1.00 | 8.33 | 223 | |
| PURO | Platauro Metals Corp. | 21.7028 | 1.6694 | 8.33 | 300 | |
| CWV | Crown Point Energy Inc | 3.5397 | 0.2441 | 7.41 | 7 K | |
| CTN | Centurion Minerals Ltd | 148.7997 | 9.60 | 6.9 | 39 | |
| SNV | Sonoro Energy Ltd | 72.00 | 4.00 | 5.88 | 326 | |
| EPO-H | Encanto Potash Corp | 9.50 | 0.50 | 5.56 | 220 | |
| EON | EON Lithium Corp. | 43.00 | 2.00 | 4.88 | 236 | |
| BTR | Bonterra Resources Inc | 90.00 | 4.00 | 4.65 | 63 | |
| POND | Pond Technologies Holdings Inc | 8.3333 | 0.3472 | 4.35 | 500 | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | 0.50 | 4 | 7.84 K | |
| VVTM | VVT Med Inc. | 1285.0468 | 46.729 | 3.77 | 64 | |
| UCU | Ucore Rare Metals Inc | 8.80 | 0.30 | 3.53 | 321.29 K | |
| SKP | StrikePoint Gold Inc | 36.00 | 1.00 | 2.86 | 1.34 K | |
| STS | South Star Mining Corp | 20.00 | 0.50 | 2.56 | 112 | |
| PEX | Pacific Ridge Exploration Ltd | 10.25 | 0.25 | 2.5 | 48.01 K | |
| GBU | Gabriel Resources Ltd | 20.00 | 0.40 | 2.04 | 47.34 K | |
| SGQ | SouthGobi Resources Ltd | 12.00 | 0.20 | 1.69 | 1.3 K | |
| CAMB | Cambria Gold Mines Inc. | 34.00 | 0.50 | 1.49 | 273.3 K | |
| CKG | Chesapeake Gold Corp | 4.35 | 0.05 | 1.16 | 18.55 K | |
| BQE | BQE Water Inc | 90.00 | 1.00 | 1.12 | 96.71 K | |
| RET-A | Reitmans (Canada) Limited | 9.7987 | 0.0866 | 0.89 | 81.48 K | |
| BARU | Baru Gold Corp | 24.675 | 0.1958 | 0.8 | 10.63 K |