Gainer Volumes for 9 October 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 9 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| UUUU | Energy Fuels Inc | 14.575 | 3.62 B | 0.465 | 3.3 | 33 |
| NHC | National Healthcare Corp | 23.1816 | 3.47 B | 0.2291 | 1 | 8.6 K |
| NOG | Northern Oil and Gas | 78.3577 | 2.62 B | 0.8095 | 1.04 | 35.02 K |
| REPX | Riley Exploration Permian Inc | 47.8016 | 779.1 M | 0.4686 | 0.99 | 808 |
| BHB | Bar Harbor Bankshares | 8.4458 | 676.85 M | 0.1491 | 1.8 | 7.2 K |
| CATX | Perspective Therapeutics Inc | 11.50 | 371.79 M | 0.10 | 0.88 | 7.65 K |
| GTE | Gran Tierra Energy Inc | 43.90 | 330.8 M | 0.50 | 1.15 | 87.54 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.2053 | 261.18 M | 0.022 | 0.69 | 143.1 K |
| ACU | Acme United Corp | 7.0991 | 228.46 M | 0.1065 | 1.52 | 2.9 K |
| GORO | Gold Resource Corp | 6.1634 | 211.07 M | 0.0975 | 1.61 | 230.37 K |
| PLG | Platinum Group Metals Ltd | 147.00 | 190.48 M | 10.00 | 7.3 | 2.47 K |
| STXS | Stereotaxis Inc | 41.0099 | 139.48 M | 1.1261 | 2.82 | 183.49 K |
| SIF | Sifco Industries | 14.1007 | 124.32 M | 0.2932 | 2.12 | 37.6 K |
| GLU | Gabelli Global Utility | 6.2703 | 115.85 M | 0.0665 | 1.07 | 4.8 K |
| WYY | Widepoint Corp | 7.50 | 113.6 M | 0.486 | 6.93 | 9.46 K |
| BDL | Flanigan's Enterprises | 4.5481 | 80.67 M | 0.0833 | 1.87 | 200 |
| DIT | Amcon Distributing Company | 51.7431 | 61 M | 1.5562 | 3.1 | 8.1 K |
| DXR | Daxor Corp | 10.1516 | 59.55 M | 0.1483 | 1.48 | 1.9 K |
| FSP | Franklin Street Properties | 5.2042 | 46.3 M | 0.0792 | 1.55 | 509.8 K |
| AGIG | AGIG | 457.0301 | 38.3 M | 13.5508 | 3.06 | 314 |
| IGC | India Globalization Capital Inc | 16.90 | 28.13 M | 0.10 | 0.6 | 26.82 K |
| PLAG | Planet Green Holdings Corp | 685.00 | 17.08 M | 10.00 | 1.48 | 276 |
| MPU | Mega Matrix Corp | 3.9569 | 15.1 M | 0.1247 | 3.25 | 31.5 K |
| BRN | Barnwell Industries | 4.7661 | 13.82 M | 0.2821 | 6.29 | 5.57 K |
| TOVX | Theriva Biologics Inc | 7612.50 | 11.06 M | 262.50 | 3.57 | 116 |
| REED | Reed's, Inc. | 524.4473 | 10.49 M | 2.8817 | 0.55 | 36 |
| CVR | Chicago Rivet & Machine Company | 9.2051 | 9.76 M | 0.675 | 7.91 | 1.2 K |
| AUMN | Golden Minerals Company | 162.50 | 5.11 M | 12.50 | 8.33 | 4 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.7071 | 4.41 T | 0.036 | 0.63 | 293.27 M |
| AMZN | Amazon.com Inc | 4.7855 | 2.88 T | 0.0245 | 0.51 | 93.92 M |
| MU | Micron Technology | 8.563 | 1.05 T | 0.5461 | 6.81 | 27.85 M |
| AMD | Advanced Micro Devices | 5.88 | 788.37 B | 0.37 | 6.72 | 27.33 M |
| ASML | ASML Holding N.V. ADR | 28.4122 | 680.62 B | 0.6914 | 2.49 | 2 M |
| INTC | Intel Corp | 12.9629 | 509.19 B | 0.1864 | 1.46 | 55.94 M |
| CSCO | Cisco Systems Inc | 15.4658 | 488.26 B | 0.2317 | 1.52 | 45.65 M |
| AMAT | Applied Materials | 10.1324 | 435.21 B | 0.1073 | 1.07 | 25.18 M |
| LRCX | Lam Research Corp | 3.0725 | 408.05 B | 0.1341 | 4.56 | 42.77 M |
| KLAC | K L A-Tencor Corp | 20.7562 | 272.09 B | 0.6915 | 3.45 | 5.25 M |
| TXN | Texas Instruments | 15.3177 | 252.6 B | 0.7193 | 4.93 | 20.65 M |
| AMGN | Amgen Inc | 40.1925 | 225.15 B | 0.3585 | 0.9 | 4.78 M |
| LIN | Linde Plc | 60.2955 | 221.01 B | 0.6517 | 1.09 | 1.37 M |
| STX | Seagate Technology | 7.9893 | 199.04 B | 0.3308 | 4.32 | 10.35 M |
| WDC | Western Digital Cp | 22.3763 | 197.7 B | 0.4928 | 2.25 | 4.4 M |
| MRVL | Marvell Technology Inc | 13.3051 | 194.84 B | 0.6133 | 4.83 | 10.77 M |
| ADI | Analog Devices | 18.7628 | 182.62 B | 0.7119 | 3.94 | 4.08 M |
| QCOM | Qualcomm Inc | 27.5754 | 171.22 B | 0.1653 | 0.6 | 34.6 M |
| ISRG | Intuitive Surg Inc | 28.2211 | 143.77 B | 0.4011 | 1.44 | 6.64 M |
| VRTX | Vertex Pharmaceutic | 33.75 | 133.25 B | 0.59 | 1.78 | 2.28 M |
| ADP | Automatic Data Processing, Inc. | 23.2808 | 106.99 B | 0.2609 | 1.13 | 3.09 M |
| ADBE | Adobe Systems Inc | 34.64 | 100.93 B | 0.31 | 0.9 | 3.71 M |
| CME | CME Group Inc | 30.5245 | 94.27 B | 0.7695 | 2.59 | 3.56 M |
| CSX | CSX Corp | 3.7156 | 92.77 B | 0.0276 | 0.75 | 48.36 M |
| MELI | MercadoLibre Inc | 40.3684 | 92.69 B | 0.9302 | 2.36 | 452.8 K |
| INTU | Intuit Inc | 25.2952 | 91.56 B | 0.5031 | 2.03 | 4.39 M |
| CDNS | Cadence Design Systems, Inc. | 7.70 | 88.99 B | 0.13 | 1.72 | 912 K |
| CTAS | Cintas Corp | 5.9134 | 81.44 B | 0.0301 | 0.51 | 2.98 M |
| SNPS | Synopsys Inc | 23.00 | 78.95 B | 0.37 | 1.64 | 1.22 M |
| HON | Honeywell International Inc. Common Stock | 23.2804 | 74.59 B | 0.2066 | 0.9 | 3.99 M |
| MPWR | Monolithic Power Sys | 18.5152 | 70.03 B | 0.299 | 1.64 | 492.5 K |
| COHR | Coherent Inc | 13.105 | 69.58 B | 0.2448 | 1.9 | 210.2 K |
| AEP | American Electric Power Company | 16.2334 | 67.86 B | 0.0846 | 0.52 | 4.15 M |
| TER | Teradyne Inc | 9.4772 | 62.96 B | 0.3957 | 4.36 | 8.08 M |
| FAST | Fastenal Company | 3.2644 | 59.92 B | 0.0878 | 2.76 | 18.25 M |
| GRMN | Garmin Ltd | 21.4395 | 59.78 B | 0.1538 | 0.72 | 869.7 K |
| ADSK | Autodesk Inc | 24.47 | 52.68 B | 0.55 | 2.3 | 3.05 M |
| FITB | Fifth Third Bancorp | 6.2976 | 52.61 B | 0.0676 | 1.09 | 10.2 M |
| AXON | Axon Enterprise Inc | 4.57 | 48.72 B | 0.07 | 1.56 | 162.2 K |
| EXC | Exelon Corp | 18.3786 | 46.59 B | 0.1673 | 0.92 | 4.69 M |
| FLEX | Flextronics Intl Ltd | 5.448 | 46 B | 0.0727 | 1.35 | 7.07 M |
| TTWO | Take-Two Interactive Software | 11.61 | 45.44 B | 0.09 | 0.78 | 790.76 K |
| MCHP | Microchip Technology | 8.4373 | 43.14 B | 0.2031 | 2.47 | 5.22 M |
| KDP | Keurig Dr Pepper Inc | 3.1811 | 40.22 B | 0.0475 | 1.52 | 5.1 M |
| NTAP | Netapp Inc | 21.1714 | 40.06 B | 0.9323 | 4.61 | 13.98 M |
| ROP | Roper Industries | 46.0108 | 39.09 B | 0.6448 | 1.42 | 386.06 K |
| ESLT | Elbit Systems Ltd | 52.4487 | 36.52 B | 0.4365 | 0.84 | 10.8 K |
| MSTR | Strategy | 7.201 | 36.44 B | 0.107 | 1.51 | 971.87 K |
| BIDU | Baidu Inc ADR | 42.707 | 35.56 B | 1.44 | 3.49 | 26.96 M |
| NTRS | Northern Trust Corp | 39.75 | 35 B | 0.6181 | 1.58 | 1.68 M |
| ERIC | Ericsson ADR | 5.8952 | 33.39 B | 0.0412 | 0.7 | 6.36 M |
| ON | On Semiconductor | 7.94 | 32.44 B | 0.30 | 3.93 | 16.46 M |
| CASY | Casey's General Stor | 27.8144 | 31.05 B | 0.3546 | 1.29 | 427.87 K |
| BIIB | Biogen Inc | 49.01 | 30.86 B | 0.41 | 0.84 | 1.56 M |
| ALNY | Alnylam Pharmaceuticals | 21.92 | 29.97 B | 0.35 | 1.62 | 87.5 K |
| TSEM | Tower Semiconductor | 14.10 | 29.42 B | 0.15 | 1.08 | 10.96 K |
| ILMN | Illumina Inc | 41.9163 | 29.13 B | 0.8463 | 2.06 | 1.22 M |
| INSM | Insmed Inc | 8.40 | 28.89 B | 0.30 | 3.7 | 211.19 K |
| FISV | Fiserv Inc | 11.7377 | 27.49 B | 0.134 | 1.15 | 4.13 M |
| CINF | Cincinnati Financial | 14.9403 | 26.47 B | 0.092 | 0.62 | 679 K |
| JBHT | J B Hunt Transport | 28.6498 | 25.92 B | 0.229 | 0.81 | 1.77 M |
| FCNCA | First Citizens Bancs | 153.6433 | 25.87 B | 1.625 | 1.07 | 3.8 K |
| DLTR | Dollar Tree Inc | 16.35 | 24.72 B | 0.1333 | 0.82 | 3.15 M |
| ENTG | Entegris Inc | 4.9692 | 24.53 B | 0.1819 | 3.8 | 2.28 M |
| INCY | Incyte Corp | 6.74 | 24.48 B | 0.22 | 3.37 | 1.59 M |
| PFG | Principal Financial Group Inc | 16.1926 | 24.36 B | 0.103 | 0.64 | 2.55 M |
| EXPD | Expeditors Intl | 27.1595 | 23.98 B | 0.1458 | 0.54 | 1.59 M |
| FFIV | F5 Networks Inc | 41.29 | 23.95 B | 0.63 | 1.55 | 1.07 M |
| TROW | T Rowe Price Group | 25.7567 | 23.77 B | 0.3333 | 1.31 | 1.8 M |
| ULTA | Ulta Beauty Inc | 17.2173 | 22.87 B | 0.5538 | 3.32 | 248.6 K |
| WWD | Woodward Inc | 22.4607 | 21.42 B | 0.2491 | 1.12 | 191.19 K |
| MKSI | Mks Instruments Inc | 15.931 | 20.75 B | 0.2214 | 1.41 | 339.8 K |
| SBAC | SBA Communications | 25.8527 | 19.42 B | 0.4403 | 1.73 | 1.43 M |
| VTRS | Viatris Inc | 13.6081 | 18.75 B | 0.2837 | 2.13 | 5.85 M |
| NWS | News Cp Cl B | 12.4404 | 18.05 B | 0.1229 | 1 | 2.25 M |
| ZBRA | Zebra Technologies | 26.11 | 18.02 B | 0.13 | 0.5 | 362.65 K |
| NDSN | Nordson Corp | 23.7177 | 17.34 B | 0.6117 | 2.65 | 236 K |
| GEN | Gen Digital Inc | 5.9437 | 17.25 B | 0.0679 | 1.16 | 10.42 M |
| CHRW | C.H. Robinson Ww | 40.3103 | 17.14 B | 0.4348 | 1.09 | 1.25 M |
| STRL | Sterling Constructio | 18.83 | 16.79 B | 0.78 | 4.32 | 188.13 K |
| PAA | Plains All American Pipeline LP | 7.5159 | 16.4 B | 0.0498 | 0.67 | 381.4 K |
| PNFP | Pinnacle Finl Ptnrs | 10.5661 | 16.14 B | 0.0612 | 0.58 | 284.9 K |
| PTC | Ptc Inc | 14.52 | 16.06 B | 0.34 | 2.4 | 682.59 K |
| LECO | Lincoln Elec Hld | 17.6046 | 15.64 B | 0.2926 | 1.69 | 292.4 K |
| LOGI | Logitech Int S.A. | 12.2819 | 14.79 B | 0.097 | 0.8 | 440.68 K |
| TTMI | TTM Technologies | 12.43 | 14.55 B | 0.65 | 5.52 | 318.55 K |
| UHAL | A M E R C O | 4.1053 | 14.54 B | 0.0279 | 0.68 | 139 K |
| TXRH | Texas Roadhouse Inc | 8.6307 | 14.08 B | 0.3642 | 4.41 | 1.06 M |
| AMKR | Amkor Technology | 6.8718 | 13.81 B | 0.4464 | 6.95 | 2.7 M |
| AEIS | Advanced Energy | 13.8934 | 13.51 B | 0.1667 | 1.21 | 313.4 K |
| ERIE | Erie Indemnity Company | 23.3267 | 13.5 B | 0.2198 | 0.95 | 60.8 K |
| HAS | Hasbro Inc | 16.5919 | 13.38 B | 0.1001 | 0.61 | 1.54 M |
| CHKP | Check Point Software | 29.62 | 13.2 B | 0.35 | 1.2 | 1.62 M |
| SMTC | Semtech Corp | 16.99 | 13.04 B | 0.33 | 1.98 | 375.8 K |
| ICLR | Icon Plc | 22.33 | 12.9 B | 0.29 | 1.32 | 611.59 K |
| SEIC | Sei Investments Company | 16.0693 | 12.67 B | 0.1441 | 0.9 | 892.23 K |
| COKE | Coca Cola Bot Cons | 4.1625 | 12.57 B | 0.0891 | 2.19 | 142.3 K |
| EXEL | Exelixis Inc | 6.50 | 12.48 B | 0.09 | 1.4 | 375.07 K |
| MDGL | Madrigal Pharmaceuticals Inc | 106.75 | 12.39 B | 2.80 | 2.69 | 2.46 K |
| ALGN | Align Technology | 16.25 | 12.36 B | 0.32 | 2.01 | 574.19 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.6772 | 2.23 T | 0.0863 | 1.31 | 28.77 M |
| LLY | Eli Lilly and Company | 21.8085 | 1.09 T | 0.2711 | 1.26 | 5.44 M |
| JPM | JP Morgan Chase & Company | 30.3773 | 970.72 B | 0.3644 | 1.21 | 26.03 M |
| V | Visa Inc | 16.1987 | 671.05 B | 0.2687 | 1.69 | 20.74 M |
| JNJ | Johnson & Johnson | 38.0767 | 628.65 B | 0.4934 | 1.31 | 9.25 M |
| MA | Mastercard Inc | 19.687 | 490.33 B | 0.3177 | 1.64 | 13.85 M |
| BAC | Bank of America Corporation | 13.4862 | 453.2 B | 0.131 | 0.98 | 87.5 M |
| CAT | Caterpillar Inc | 35.5792 | 393.3 B | 0.3648 | 1.04 | 8.05 M |
| CVX | Chevron Corp | 37.6458 | 385.65 B | 0.6778 | 1.83 | 8.81 M |
| UNH | Unitedhealth Group Inc | 19.248 | 368.33 B | 0.3979 | 2.11 | 16.56 M |
| GS | Goldman Sachs Group | 141.8312 | 302.01 B | 0.8467 | 0.6 | 6.53 M |
| RTX | Raytheon Technologies | 26.7883 | 299.99 B | 0.168 | 0.63 | 4.47 M |
| RY | Royal Bank of Canada | 28.1396 | 296.67 B | 0.2467 | 0.88 | 550.5 K |
| WFC | Wells Fargo & Company | 19.0354 | 268.92 B | 0.1043 | 0.55 | 29.22 M |
| BML-PH | Bank of America Corporation | 6.4789 | 260.43 B | 0.0795 | 1.24 | 122.06 K |
| BAC-PE | Bank of America Corporation | 6.6741 | 229.18 B | 0.0851 | 1.29 | 18.8 K |
| IBM | International Business Machines | 68.5935 | 222.32 B | 1.9827 | 2.98 | 13.73 M |
| APH | Amphenol Corp | 4.1714 | 209.56 B | 0.0252 | 0.61 | 11.87 M |
| NVO | Novo Nordisk A/S ADR | 10.0883 | 205.08 B | 0.0768 | 0.77 | 105.13 K |
| TD | Toronto Dominion Bank | 15.9672 | 203.71 B | 0.2223 | 1.41 | 1.15 M |
| TTE | Totalenergies Se ADR | 14.0141 | 194.59 B | 0.0917 | 0.66 | 1.67 M |
| SCHW | The Charles Schwab Corp | 15.7398 | 190.16 B | 0.3392 | 2.2 | 9.48 M |
| BLK | Blackrock Inc | 141.9301 | 188.62 B | 1.7631 | 1.26 | 321.25 K |
| BA | Boeing Company | 40.6995 | 182.6 B | 0.3013 | 0.75 | 2.59 M |
| ETN | Eaton Corp | 18.4385 | 178.65 B | 0.2122 | 1.16 | 1.5 M |
| UNP | Union Pacific Corp | 20.9929 | 174.5 B | 0.1194 | 0.57 | 6.65 M |
| TJX | TJX Companies | 7.6077 | 168.59 B | 0.0443 | 0.59 | 23.51 M |
| WELL | Welltower Inc | 21.4288 | 165.93 B | 0.3581 | 1.7 | 1.59 M |
| CRM | Salesforce.com Inc | 15.022 | 158.33 B | 0.1503 | 1.01 | 4.62 M |
| PFE | Pfizer Inc | 8.0137 | 149.96 B | 0.1042 | 1.32 | 50.67 M |
| DHR | Danaher Corp | 13.5821 | 144.67 B | 0.2563 | 1.92 | 6.54 M |
| GLW | Corning Inc | 10.5879 | 144.23 B | 0.1351 | 1.29 | 7.16 M |
| LMT | Lockheed Martin Corp | 45.5316 | 140.03 B | 1.6935 | 3.86 | 5.31 M |
| SONY | Sony Group Corp ADR | 4.7291 | 138.24 B | 0.0398 | 0.85 | 3.29 M |
| PH | Parker-Hannifin Corp | 39.9895 | 134.85 B | 0.6959 | 1.77 | 1.1 M |
| UL | Unilever Plc ADR | 19.056 | 134.44 B | 0.2495 | 1.33 | 905.58 K |
| SYK | Stryker Corp | 36.9687 | 133.18 B | 0.731 | 2.02 | 2.23 M |
| BMY | Bristol-Myers Squibb Company | 12.5934 | 130.12 B | 0.0728 | 0.58 | 9.76 M |
| CVS | CVS Corp | 24.4338 | 121.14 B | 0.1942 | 0.8 | 6.74 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 11.6638 | 118.02 B | 0.1265 | 1.1 | 10.24 M |
| MDT | Medtronic Inc | 24.8084 | 113.82 B | 0.1934 | 0.79 | 4.4 M |
| LOW | Lowe's Companies | 15.498 | 112.73 B | 0.1184 | 0.77 | 17.09 M |
| ENB | Enbridge Inc | 9.0668 | 112.35 B | 0.2033 | 2.29 | 735.6 K |
| CM | Canadian Imperial Bank of Commerce | 12.6253 | 110.36 B | 0.1124 | 0.9 | 1.11 M |
| BNS | Bank of Nova Scotia | 20.7297 | 110.12 B | 0.2014 | 0.98 | 272 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 20.1744 | 109.34 B | 0.211 | 1.06 | 5.24 M |
| MO | Altria Group | 7.2588 | 107.5 B | 0.0844 | 1.18 | 13.91 M |
| GD | General Dynamics Corp | 45.1933 | 106.66 B | 0.6012 | 1.35 | 1.4 M |
| TT | Trane Technologies Plc | 15.5895 | 105.79 B | 0.3468 | 2.28 | 5.19 M |
| MCK | Mckesson Corp | 53.2689 | 102.45 B | 0.8366 | 1.6 | 2.88 M |
| PNC | PNC Bank | 28.2141 | 101.93 B | 0.2588 | 0.93 | 3.93 M |
| USB | U.S. Bancorp | 13.9572 | 101.3 B | 0.2009 | 1.46 | 10.91 M |
| CNQ | Canadian Natural Resources | 9.3638 | 98.07 B | 0.0643 | 0.69 | 5.54 M |
| EQNR | Equinor ASA ADR | 10.5449 | 97.37 B | 0.1256 | 1.21 | 643.1 K |
| JCI | Johnson Controls Intl | 7.986 | 92.55 B | 0.0729 | 0.92 | 2.31 M |
| SHW | Sherwin-Williams Company | 17.0749 | 87.44 B | 0.086 | 0.51 | 3.17 M |
| SPG | Simon Property Group | 32.1573 | 86.64 B | 0.241 | 0.76 | 2.64 M |
| ELV | Elevance Health Inc | 36.7982 | 86.56 B | 1.2787 | 3.6 | 11.01 M |
| ICE | Intercontinental Exchange | 16.3774 | 84.96 B | 0.442 | 2.77 | 6.26 M |
| MCO | Moody's Corp | 18.3894 | 82.75 B | 0.2633 | 1.45 | 8.34 M |
| NOC | Northrop Grumman Corp | 32.9987 | 82.02 B | 0.4379 | 1.34 | 1.63 M |
| MSI | Motorola Solutions | 26.7276 | 77.74 B | 0.3153 | 1.19 | 5.73 M |
| TRV | The Travelers Companies Inc | 33.2782 | 77.21 B | 0.3136 | 0.95 | 5.2 M |
| CNI | Canadian National Railway | 19.0989 | 76.41 B | 0.1408 | 0.74 | 1.81 M |
| SU | Suncor Energy Inc | 21.4047 | 75.43 B | 0.125 | 0.59 | 4.13 M |
| NSC | Norfolk Southern Corp | 31.6313 | 75.34 B | 0.2193 | 0.7 | 2.46 M |
| CI | Cigna Corp | 26.7045 | 73.3 B | 1.0766 | 4.2 | 5.11 M |
| URI | United Rentals | 9.6269 | 70.29 B | 0.0968 | 1.02 | 383.9 K |
| GS-PA | The Goldman Sachs Group Inc | 9.0907 | 70.1 B | 0.1327 | 1.48 | 49.28 K |
| TRP | Tc Energy Corp | 14.098 | 68.51 B | 0.2212 | 1.59 | 294.5 K |
| MS-PA | Morgan Stanley | 9.9303 | 68.49 B | 0.1359 | 1.39 | 22 K |
| TDG | Transdigm Group Inc | 18.097 | 68.29 B | 0.1879 | 1.05 | 426.4 K |
| APD | Air Products and Chemicals | 58.4674 | 67.71 B | 0.7579 | 1.31 | 2.27 M |
| TGT | Target Corporation | 31.6714 | 67.51 B | 0.3492 | 1.11 | 8.25 M |
| GS-PD | The Goldman Sachs Group Inc | 8.3526 | 67.4 B | 0.0988 | 1.2 | 130.19 K |
| TFC | Truist Financial Corp | 15.1847 | 65.62 B | 0.3281 | 2.21 | 6.02 M |
| RSG | Republic Services | 18.9759 | 65.61 B | 0.1336 | 0.71 | 1.37 M |
| AJG | Arthur J. Gallagher & Company | 16.1947 | 65.48 B | 0.1186 | 0.74 | 318.8 K |
| ALL | Allstate Corp | 21.9961 | 64.69 B | 0.3032 | 1.4 | 2.97 M |
| TEL | TE Connectivity Ltd | 16.6247 | 62.01 B | 0.5441 | 3.38 | 2.54 M |
| GWW | W.W. Grainger | 69.4313 | 61.46 B | 1.0559 | 1.54 | 1.06 M |
| AFL | Aflac Inc | 15.0912 | 61.45 B | 0.4392 | 3 | 7.77 M |
| VALE | Vale S.A. ADR | 9.2911 | 61.37 B | 0.0921 | 1 | 19.33 M |
| WPM | Wheaton Precious Metals | 11.4411 | 61.26 B | 0.0743 | 0.65 | 6.49 M |
| FIX | Comfort Systems USA | 9.4759 | 61.2 B | 0.0509 | 0.54 | 234.99 K |
| CIEN | Ciena Corp | 12.84 | 61.16 B | 0.07 | 0.55 | 6.78 M |
| D | Dominion Resources | 17.3992 | 59.84 B | 0.2356 | 1.37 | 2.15 M |
| DAL | Delta Air Lines Inc | 7.4716 | 59.14 B | 0.0431 | 0.58 | 6.04 M |
| OKE | Oneok Inc | 7.7285 | 58.29 B | 0.0646 | 0.84 | 662.25 K |
| SRE | Sempra | 15.5427 | 56.18 B | 0.1938 | 1.26 | 2.8 M |
| LHX | L3Harris Technologies Inc | 26.6922 | 54.16 B | 0.3848 | 1.46 | 632.9 K |
| EW | Edwards Lifesciences Corp | 5.9483 | 53.34 B | 0.1183 | 2.03 | 3.9 M |
| STT | State Street Corp | 37.5384 | 52.22 B | 0.9321 | 2.55 | 4.07 M |
| HEI | Heico Corp | 7.9056 | 52.03 B | 0.1218 | 1.56 | 219.82 K |
| ETR | Entergy Corp | 19.9757 | 50.33 B | 0.2179 | 1.1 | 4.25 M |
| STM | Stmicroelectronics N.V. ADR | 6.5294 | 48.31 B | 0.0413 | 0.64 | 877.9 K |
| VTR | Ventas Inc | 21.6995 | 45.66 B | 0.2956 | 1.38 | 1.11 M |
| SPG-PJ | Simon Property Group Inc | 26.6122 | 45.48 B | 0.4292 | 1.64 | 300 |
| HUM | Humana Inc | 32.5574 | 44.54 B | 1.2048 | 3.84 | 2.6 M |
| LYV | Live Nation Entertainment | 8.25 | 43.17 B | 0.11 | 1.35 | 1.1 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KEI | Kolibri Global Energy Inc | 15.00 | 2.00 | 15.38 | 115.87 K | |
| LUG | Lundin Gold Inc | 8.3394 | 0.8509 | 11.36 | 38.27 K | |
| ELO | Eloro Resources Ltd | 4.00 | 0.40 | 11.11 | 8.78 K | |
| PTM | Platinum Group Metals Ltd | 157.00 | 13.00 | 9.03 | 9.15 K | |
| ATS | Ats Corp | 6.14 | 0.42 | 7.34 | 953.3 K | |
| MXG | Maxim Power Corp | 3.0207 | 0.1809 | 6.37 | 15.1 K | |
| GFP | Greenfirst Forest Products Inc | 8.577 | 0.4873 | 6.02 | 16.01 K | |
| BLX | Boralex Inc | 5.7266 | 0.3014 | 5.56 | 243.74 K | |
| VLN | Velan Inc Sv | 9.7522 | 0.4953 | 5.35 | 6 K | |
| AIF | Altus Group Ltd | 6.2589 | 0.3115 | 5.24 | 242.09 K | |
| CIGI | Colliers International Group Inc | 12.7245 | 0.6222 | 5.14 | 32.19 K | |
| HBM | Hudbay Minerals Inc | 14.0441 | 0.6425 | 4.79 | 3.16 M | |
| BDI | Black Diamond Group Ltd | 4.4623 | 0.1821 | 4.25 | 104.02 K | |
| CGO | Cogeco Inc Sv | 15.8996 | 0.5998 | 3.92 | 20.84 K | |
| CAE | Cae Inc | 7.8177 | 0.2603 | 3.44 | 290.68 K | |
| ELR | Eastern Platinum Ltd | 6.10 | 0.20 | 3.39 | 16.32 M | |
| EFR | Energy Fuels Inc | 15.50 | 0.50 | 3.33 | 5.6 K | |
| ACD | Accord Financial | 3.5178 | 0.1114 | 3.27 | 200 | |
| FSY | Forsys Metals Corp | 3.88 | 0.11 | 2.92 | 201.82 K | |
| BCT | Briacell Therapeutics Corp | 86.9089 | 2.4141 | 2.86 | 72 | |
| LAS-A | Lassonde Industries Inc | 33.6092 | 0.9197 | 2.81 | 210 | |
| TPX-A | Molson Coors Canada Inc | 37.8559 | 0.9771 | 2.65 | 400 | |
| RCH | Richelieu Hardware Ltd | 5.663 | 0.1337 | 2.42 | 53.87 K | |
| TOT | Total Energy Services Inc | 3.7814 | 0.088 | 2.38 | 195.69 K | |
| TXP | Touchstone Exploration Inc | 52.689 | 1.1802 | 2.29 | 410.93 K | |
| BOS | Airboss America J | 3.1419 | 0.0628 | 2.04 | 500 | |
| LNF | Leons Furniture | 5.4139 | 0.101 | 1.9 | 35.18 K | |
| TFII | Tfi International Inc | 5.8452 | 0.1086 | 1.89 | 95.21 K | |
| LIF | Labrador Iron Ore Royalty Corp | 4.6753 | 0.0852 | 1.86 | 37.83 K | |
| ONEX | Onex Corp | 25.7737 | 0.4493 | 1.77 | 158.67 K | |
| DII-B | Dorel Industries Inc | 8.6065 | 0.1486 | 1.76 | 34.33 K | |
| D-UN | Dream Office Real Estate Investment Trust | 18.3362 | 0.3131 | 1.74 | 119.27 K | |
| ATRL | Atkinsrealis Group Inc | 39.2227 | 0.6684 | 1.73 | 213.82 K | |
| MRC | Morguard Corp | 26.8181 | 0.4546 | 1.72 | 1.92 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 9.8496 | 0.1642 | 1.7 | 300 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.1223 | 0.0514 | 1.67 | 27.72 K | |
| LNR | Linamar Corp | 11.8768 | 0.1909 | 1.63 | 143.82 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.9464 | 0.1116 | 1.63 | 516.29 K | |
| BBD-A | Bombardier Inc | 129.25 | 2.00 | 1.57 | 131.17 K | |
| QBR-A | Quebecor Inc | 4.6514 | 0.0698 | 1.52 | 250 | |
| GIL | Gildan Activewear Inc | 8.2249 | 0.122 | 1.51 | 519.4 K | |
| MRD | Melcor Dev | 5.3532 | 0.0791 | 1.5 | 19.22 K | |
| STC | Sangoma Technologies Corp | 4.76 | 0.07 | 1.49 | 857 | |
| WJX | Wajax Corp | 6.3844 | 0.0928 | 1.47 | 82.63 K | |
| PGIC | Premium Global Income Split Corp | 70.7084 | 1.013 | 1.45 | 302 | |
| DCM | Data Communications Mgmt Corp | 227.3132 | 3.1697 | 1.41 | 1.21 K | |
| BDT | Bird Construction Inc | 4.9309 | 0.0682 | 1.4 | 72.6 K | |
| ALS | Altius Minerals Corp | 5.0459 | 0.0668 | 1.34 | 79.67 K | |
| CFW | Calfrac Well Services Ltd | 476.50 | 6.25 | 1.33 | 16.02 K | |
| STN | Stantec Inc | 11.0919 | 0.1367 | 1.25 | 100.81 K | |
| SJ | Stella Jones Inc | 4.4696 | 0.055 | 1.25 | 6.8 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.6475 | 0.1044 | 1.22 | 11.77 K | |
| ENB | Enbridge Inc | 9.3337 | 0.1114 | 1.21 | 1.34 M | |
| TCL-A | Transcontinental Inc | 4.982 | 0.0576 | 1.17 | 306.21 K | |
| EDV | Endeavour Mining Corp | 14.77 | 0.1641 | 1.12 | 26.2 K | |
| IGM | Igm Financial Inc | 16.8756 | 0.1854 | 1.11 | 163.95 K | |
| CCA | Cogeco Communications Inc | 19.1348 | 0.1995 | 1.05 | 71.58 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.4909 | 0.0989 | 1.05 | 5.42 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 3.5757 | 0.0368 | 1.04 | 9.6 K | |
| MATR | Mattr Corp | 22.5628 | 0.2287 | 1.02 | 56.66 K | |
| CGY | Calian Group Ltd | 9.043 | 0.0908 | 1.01 | 14.32 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.0685 | 0.0407 | 1.01 | 1.49 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.2543 | 0.0625 | 1.01 | 164.58 K | |
| X | TMX Group Ltd | 4.3996 | 0.0431 | 0.99 | 701.47 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.1955 | 0.0409 | 0.98 | 11.8 K | |
| POU | Paramount Resources Ltd | 5.8896 | 0.0548 | 0.94 | 46.86 K | |
| WCN | Waste Connections Inc | 15.0611 | 0.1389 | 0.93 | 142.93 K | |
| TECK-B | Teck Resources Limited | 24.5054 | 0.2247 | 0.93 | 4.28 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.2612 | 0.0684 | 0.83 | 10.98 K | |
| AAV | Advantage Oil & Gas Ltd | 7.49 | 0.06 | 0.81 | 368.06 K | |
| RUS | Russel Metals | 6.8654 | 0.0538 | 0.79 | 122.5 K | |
| WFG | West Fraser Timber CO Ltd | 11.9681 | 0.0923 | 0.78 | 99.2 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.2905 | 0.0324 | 0.76 | 16.94 K | |
| FM | First Quantum Minerals Ltd | 13.1657 | 0.0991 | 0.76 | 953.96 K | |
| CVG | Clairvest Group | 9.0845 | 0.0681 | 0.76 | 1.21 K | |
| CYB | Cymbria Corp Cl A | 13.01 | 0.09 | 0.7 | 5.54 K | |
| ALC | Algoma Central | 3.1534 | 0.0218 | 0.7 | 400 | |
| TIH | Toromont Ind | 10.5765 | 0.0708 | 0.67 | 43.08 K | |
| S | Sherritt Intl Rv | 6.9521 | 0.0432 | 0.63 | 778.23 K | |
| L | Loblaw CO | 4.4219 | 0.0267 | 0.61 | 530.02 K | |
| TRP | TC Energy Corp | 13.9324 | 0.0822 | 0.59 | 1.4 M | |
| BTE | Baytex Energy Corp | 16.7122 | 0.0985 | 0.59 | 357.26 K | |
| GSY | Goeasy Ltd | 5.2496 | 0.029 | 0.56 | 5.6 K | |
| BBD-PD | Bombardier Inc Pref D | 5.047 | 0.0278 | 0.55 | 3.4 K | |
| SAP | Saputo Inc | 9.2492 | 0.0474 | 0.52 | 334.6 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 3.9634 | 0.02 | 0.51 | 3 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.2998 | 0.0414 | 0.5 | 9.41 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 89.80 | 103.3 B | 1.05 | 1.18 | 9.47 K |
| LUGDF | Lundin Gold Inc | 9.3309 | 15.94 B | 0.7775 | 9.09 | 1.95 K |
| CSCCF | Capstone Copper Corp. | 3.0592 | 8.68 B | 0.0392 | 1.3 | 31.43 K |
| LNWO | Light & Wonder, Inc. | 16.66 | 7.06 B | 0.41 | 2.52 | 1.52 M |
| GAMI | GAMCO Investors Inc | 19.2238 | 543.78 M | 0.1885 | 0.99 | 47.35 K |
| NTPIF | Nam Tai Property Inc. | 5.60 | 277.75 M | 0.23 | 4.28 | 139.42 K |
| JDNRF | Jayden Resources Inc. | 5.1398 | 2.32 M | 0.0303 | 0.59 | 1.46 K |
| SEII | Sharing Economy International Inc | 8940.0088 | 733.04 K | 420.00 | 4.93 | 12 |
| NEOM | NeoMedia Technologies Inc | 16.95 | 508.84 K | 2.25 | 15.31 | 11.97 K |
| TGHI | Touchpoint Group Holdings Inc | 4371.4287 | 344.25 K | 257.1426 | 6.25 | 2 |
| WDBG | Woodbrook Group Holdings Inc | 180.1802 | 70.27 K | 36.0361 | 25 | 17 |
| LGBI | Cannabiz Mobile Inc | 28.56 | 64.81 K | 2.16 | 8.18 | 73 |
| WNBD | Winning Brands Corporation | 5.75 | 27.12 K | 0.25 | 4.55 | 18.26 K |
| ERINQ | Erin Energy Corporation | 9.7339 | 21.53 K | 0.9118 | 10.34 | 183.24 K |
| XDSL | mPhase Technologies Inc | 107.50 | 16.8 K | 2.00 | 1.9 | 482 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 5.26 | 14.07 K | 0.07 | 1.35 | 64.35 K |
| CBRI | CMTSU Liquidation Inc | 3.97 | 8.16 K | 0.02 | 0.51 | 246.89 K |
| ERGO | Entia Biosciences Inc | 5.10 | 6.73 K | 0.10 | 2 | 2 K |
| CGIP | Celadon Group Inc | 11.4231 | 5.66 K | 0.2127 | 1.9 | 68.95 K |
| STTO | SITO Mobile Ltd. | 6.10 | 5.13 K | 0.10 | 1.67 | 3.68 K |
| TXCCQ | TranSwitch Corporation | 5.5663 | 4.66 K | 0.0795 | 1.45 | 20.61 K |
| ZVOI | Zovio Inc | 16.69 | 3.42 K | 0.15 | 0.91 | 219.16 K |
| TIXC | Tix Corporation | 3.0755 | 2.36 K | 0.0312 | 1.02 | 107.29 K |
| TXIC | Tongxin International Ltd | 11.00 | 1.45 K | 0.10 | 0.92 | 497.9 K |
| SPOI | SPO Networks Inc | 55.00 | 1.24 K | 7.00 | 14.58 | 116 |
| CYRNQ | CYRNQ | 74.60 | 799 | 0.60 | 0.81 | 2.52 K |
| SPDC | Speed Commerce Inc | 38.88 | 603 | 2.56 | 7.05 | 30.1 K |
| PRXIQ | Premier Exhibitions Inc | 14.70 | 491 | 0.90 | 6.52 | 34.03 K |
| PPJE | PPJ Healthcare Enterprises Inc | 1000.00 | 200.00 | 25 | 7 | |
| VRCI | Verde Science Inc | 9240.00 | 700.00 | 8.2 | 6.01 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORS | Orestone Mining Corp | 36.00 | 19.20 | 114.29 | 2.1 K | |
| SPX | Stellar AfricaGold Inc | 3.7476 | 1.2492 | 50 | 945 | |
| HAWK | Hawkeye Gold & Diamond Inc | 27.00 | 9.00 | 50 | 25 K | |
| CTA | Centaurus Energy Inc | 125.00 | 35.00 | 38.89 | 926 | |
| TNO-H | Terreno Resources Corp | 7.50 | 2.00 | 36.36 | 808 | |
| CMIL | Capella Minerals Limited | 8.40 | 2.10 | 33.33 | 915 | |
| BRON | Bronco Resources Corp. | 11.60 | 2.60 | 28.89 | 267 | |
| MEX | Mexican Gold Mining Corp | 23.00 | 5.00 | 27.78 | 590 | |
| PURO | Platauro Metals Corp. | 38.3973 | 8.3472 | 27.78 | 353 | |
| RHT | Reliq Health Technologies Inc | 8.50 | 1.75 | 25.93 | 38.01 K | |
| NCP | Nickel Creek Platinum Corp. | 50.00 | 10.00 | 25 | 83 | |
| IDL | Imaging Dynamics Company Ltd | 43.75 | 8.3333 | 23.53 | 248 | |
| CAMB | Cambria Gold Mines Inc. | 32.50 | 6.00 | 22.64 | 69.03 K | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 266.2 K | |
| CD | Cantex Mine Development Corp | 18.00 | 3.00 | 20 | 1.12 K | |
| EMR | Emgold Mining Corporation | 65.00 | 10.00 | 18.18 | 219.49 K | |
| PUMA | Puma Exploration Inc | 14.00 | 2.00 | 16.67 | 15.9 K | |
| SMRV | Smooth Rock Ventures Corp. | 16.80 | 2.40 | 16.67 | 88 | |
| KIP | Kiplin Metals Inc | 396.90 | 56.70 | 16.67 | 94 K | |
| PX | Pelangio Exploration Inc | 5.60 | 0.80 | 16.67 | 74.88 K | |
| STS | South Star Mining Corp | 24.75 | 3.50 | 16.47 | 453 | |
| SGN | Scorpio Gold Corporation | 9.00 | 1.26 | 16.28 | 2.44 K | |
| REG | Regulus Resources Inc | 5.1064 | 0.6383 | 14.29 | 470 | |
| CWV | Crown Point Energy Inc | 4.8824 | 0.5493 | 12.68 | 14.94 K | |
| LX-H | Lincoln Ventures Ltd | 64.2857 | 7.1428 | 12.5 | 7 | |
| CTEK | CLEANTEK Industries Inc | 5.2941 | 0.5882 | 12.5 | 556 | |
| SC-H | Serrano Resources Ltd | 18.25 | 2.00 | 12.31 | 2.45 K | |
| MAX | Max Resource Corp | 36.00 | 3.60 | 11.11 | 133 | |
| ICON | International Iconic Gold Exploration Corp | 26.00 | 2.00 | 8.33 | 455 | |
| LMR | Lomiko Metals Inc | 13.50 | 1.00 | 8 | 1.14 K | |
| CTN | Centurion Minerals Ltd | 201.5996 | 14.40 | 7.69 | 33 | |
| LORD | St. James Gold Corp | 21.00 | 1.50 | 7.69 | 530 | |
| PGE | Group Ten Metals Inc | 9.80 | 0.70 | 7.69 | 343 | |
| NVT | Nortec Minerals Corp | 4.20 | 0.30 | 7.69 | 2.5 K | |
| VLC | Velocity Minerals Ltd | 8.80 | 0.60 | 7.32 | 125 | |
| BTR | Bonterra Resources Inc | 64.00 | 4.00 | 6.67 | 6 | |
| AVX | Altair Resources Inc | 30.60 | 1.80 | 6.25 | 1.42 K | |
| BQE | BQE Water Inc | 90.00 | 5.00 | 5.88 | 50.39 K | |
| URZ | Urz Energy Corp | 47.50 | 2.50 | 5.56 | 192 | |
| JDN | Jayden Resources Inc | 5.70 | 0.30 | 5.56 | 13.88 K | |
| BKM | Pacific Booker Minerals Inc | 7.43 | 0.28 | 3.92 | 18.73 K | |
| SA-H | Southern Arc Minerals Inc | 3.70 | 0.10 | 2.78 | 9.1 K | |
| SKP | StrikePoint Gold Inc | 40.00 | 1.00 | 2.56 | 2.67 K | |
| DEC | Decade Resources Ltd | 28.75 | 0.50 | 1.77 | 15.44 K | |
| POND | Pond Technologies Holdings Inc | 8.125 | 0.1389 | 1.74 | 500 | |
| MRZL | Mont Royal Resources Limited. | 14.9184 | 0.2331 | 1.59 | 20.98 K | |
| UCU | Ucore Rare Metals Inc | 8.10 | 0.10 | 1.25 | 143.77 K | |
| AVCR | Avricore Health Inc | 16.80 | 0.20 | 1.2 | 1.77 K | |
| ZC | Zimtu Capital Corp | 6.10 | 0.05 | 0.83 | 960 | |
| BRN-PR-A | Brookfield Investments Corporation | 11.8117 | 0.0937 | 0.8 | 1 K |