Gainer Volumes for 30 October 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 30 October 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 22.2714 | 3.47 B | 0.2972 | 1.35 | 32.4 K |
| IDR | Idaho Strategic Resources | 4.025 | 548.92 M | 0.413 | 11.43 | 1.43 K |
| GAU | Galiano Gold Inc | 4.68 | 545.94 M | 0.04 | 0.86 | 178.4 K |
| CIX | Compx International Inc | 3.563 | 385.96 M | 0.0904 | 2.6 | 1 K |
| ARMP | Armata Pharmaceuticals Inc | 1470.00 | 158.22 M | 70.00 | 5 | 28 |
| EP | Empire Petroleum Corp | 3.2403 | 107.84 M | 0.4629 | 16.67 | 646 |
| CEV | Eaton Vance California Muni Income Trust | 5.3443 | 74.91 M | 0.0634 | 1.2 | 5.14 K |
| DIT | Amcon Distributing Company | 49.0198 | 61 M | 2.6844 | 5.79 | 5.3 K |
| SDEV | Stablecoin Development Corporation | 229765.3594 | 27.12 M | 12146.1875 | 5.58 | 1 |
| MXC | Mexco Energy Corp | 10.4663 | 19.99 M | 0.1841 | 1.79 | 6.1 K |
| INUV | Inuvo Inc | 25.00 | 14.17 M | 2.00 | 8.7 | 1.87 K |
| BRN | Barnwell Industries | 4.4645 | 13.82 M | 0.0229 | 0.52 | 1.69 K |
| TOVX | Theriva Biologics Inc | 5250.00 | 11.06 M | 525.00 | 11.11 | 13 |
| GBR | New Concept Energy Inc | 5.245 | 3.69 M | 0.245 | 4.9 | 900 |
| IPB | Merrill Lynch & Company | 7.2126 | 0.0779 | 1.09 | 2.2 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 7.75 | 801.99 K | 1.25 | 19.23 | 220 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 120.1563 | 1.4688 | 1.24 | 292.9 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TRI | Thomson Reuters Corporation Common Shares | 19.2504 | 44.45 B | 0.1824 | 0.96 | 1.35 M |
| MSTR | Strategy | 8.727 | 36.44 B | 1.383 | 18.83 | 15.12 M |
| LECO | Lincoln Elec Hld | 17.7959 | 15.64 B | 1.1779 | 7.09 | 2.72 M |
| NVMI | Nova Ltd | 3.02 | 12.91 B | 0.29 | 10.62 | 234.47 K |
| EXEL | Exelixis Inc | 6.08 | 12.48 B | 0.37 | 6.48 | 2.25 M |
| KTOS | Kratos Defns | 10.88 | 11.98 B | 0.27 | 2.54 | 63.74 K |
| ENSG | The Ensign Group IN | 3.4263 | 10.59 B | 0.0394 | 1.16 | 193.6 K |
| PODD | Insulet Corp | 11.10 | 10.06 B | 0.79 | 7.66 | 3.96 M |
| SAIA | Saia Inc | 9.7733 | 9.73 B | 0.0733 | 0.76 | 268.48 K |
| SIRI | Sirius XM Holdings | 4.6873 | 9.59 B | 0.0794 | 1.72 | 1.55 M |
| IONS | Ionis Pharmaceuticals | 12.67 | 9.39 B | 0.15 | 1.2 | 1.55 M |
| SLAB | Silicon Labs Inc | 41.90 | 7.22 B | 0.22 | 0.53 | 1.47 M |
| DORM | Dorman Products Inc | 6.9939 | 3.97 B | 0.6649 | 10.51 | 204.42 K |
| SHOO | Steven Maddens Ltd | 6.8628 | 3.49 B | 0.0999 | 1.48 | 1.8 M |
| BELFA | BEL Fuse Cl A | 14.6679 | 3.43 B | 0.1487 | 1.02 | 4.4 K |
| VECO | Veeco Instrument | 24.35 | 3.25 B | 0.55 | 2.31 | 1.57 M |
| GRBK | Green Brick Partners | 16.4138 | 3.02 B | 0.2759 | 1.71 | 5.68 K |
| AXGN | Axogen Inc | 3.9552 | 2.67 B | 0.0842 | 2.18 | 3.1 K |
| BANR | Banner Corp | 14.3527 | 2.5 B | 0.5143 | 3.72 | 44.19 K |
| UFPT | U F P Tech Inc | 6.13 | 2.49 B | 0.17 | 2.85 | 10.94 K |
| CMPR | Cimpress N.V. Ord | 51.05 | 2.39 B | 0.96 | 1.92 | 2.09 M |
| SLS | Sellas Life Sciences Group Inc | 51537.4414 | 2.31 B | 10356.7891 | 25.15 | 10 |
| VCEL | Vericel Corproation | 49.616 | 2.29 B | 1.60 | 3.33 | 9.43 K |
| ALGT | Allegiant Travel Com | 30.5442 | 2.27 B | 0.5751 | 1.92 | 561.34 K |
| TILE | Interface Inc | 6.8561 | 2.24 B | 0.1148 | 1.7 | 383.5 K |
| ATRC | Atricure Inc | 4.08 | 2.22 B | 0.08 | 2 | 19.8 K |
| ADUS | Addus Homecare Corp | 9.15 | 2.2 B | 0.15 | 1.67 | 125.7 K |
| SRCE | 1st Source Corp | 10.4378 | 2.13 B | 0.1338 | 1.3 | 42.43 K |
| QUBT | Quantum Computing Inc | 290.00 | 2.01 B | 6.00 | 2.11 | 70 |
| GABC | German Amer Bncp Inc | 6.5743 | 1.92 B | 0.035 | 0.54 | 75.98 K |
| STRA | Strayer Education | 145.1646 | 1.82 B | 0.8153 | 0.56 | 216.5 K |
| BFC | Bank First National Corp [Wisconsin] | 6.2463 | 1.74 B | 0.0482 | 0.78 | 600 |
| QCRH | Qcr Holdings Inc | 9.3123 | 1.73 B | 0.2907 | 3.22 | 1.5 K |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 6.5318 | 1.49 B | 0.1866 | 2.94 | 70 |
| WLFC | Willis Lease Fin C | 12.2635 | 1.36 B | 1.368 | 12.56 | 69.87 K |
| UVSP | Univest Corp of Penn | 10.3256 | 1.18 B | 0.0806 | 0.79 | 63.14 K |
| GERN | Geron Corp | 5.7731 | 1.01 B | 0.3213 | 5.89 | 4.83 M |
| JBSS | John B Sanfilippo | 8.1625 | 988.94 M | 0.0714 | 0.88 | 16.38 K |
| SBSI | Southside Bancshares | 8.1106 | 978.89 M | 0.1092 | 1.36 | 96.58 K |
| TRNS | Transcat Inc | 7.21 | 915.02 M | 0.72 | 11.09 | 5.7 K |
| WRLD | World Acceptance Cp | 25.09 | 884.37 M | 0.29 | 1.17 | 172.84 K |
| EGBN | Eagle Bancorp Inc | 6.6362 | 876.9 M | 0.0567 | 0.86 | 69.3 K |
| CEVA | Ceva Inc | 10.13 | 848.04 M | 0.36 | 3.68 | 89.23 K |
| IBCP | Independent Bk Cp | 8.0408 | 788.97 M | 0.954 | 13.46 | 25.19 K |
| RIGL | Rigel Pharmaceuticals | 64.10 | 774.68 M | 2.00 | 3.22 | 110.49 K |
| HNRG | Hallador Energy Company | 4.8498 | 746.27 M | 0.0735 | 1.54 | 2.15 K |
| MLAB | Mesa Labs Inc | 21.3366 | 631.21 M | 0.2667 | 1.27 | 1.6 K |
| ITIC | Investors Title Company | 18.6535 | 530.32 M | 0.6443 | 3.58 | 100 |
| GRVY | Gravity Ltd ADR | 6.48 | 489.34 M | 0.08 | 1.25 | 9.5 K |
| ATNI | Atn International | 31.8817 | 477.42 M | 0.5843 | 1.87 | 138.7 K |
| TREE | Lendingtree Inc | 7.3611 | 444.21 M | 0.2262 | 3.17 | 258.48 K |
| ABEO | Abeona Therapeutics | 3750.00 | 425.18 M | 187.50 | 5.26 | 36 |
| CZFS | Citizens Fincl Svcs | 13.6493 | 398.98 M | 0.3137 | 2.35 | 155 |
| NATH | Nathan's Famous IN | 7.5045 | 396.58 M | 0.0776 | 1.04 | 15.56 K |
| WILC | G Willi-Food Intl | 3.5528 | 384.51 M | 0.2095 | 6.27 | 44.01 K |
| MGPI | MGP Ingredients Inc | 3.7803 | 381.38 M | 0.0523 | 1.4 | 23.05 K |
| ARTNA | Artesian Res Cp A | 9.4955 | 362.18 M | 0.082 | 0.87 | 25 K |
| FWDI | AdvisorShares Madrona International ETF | 20.20 | 324.51 M | 0.50 | 2.54 | 6.41 K |
| FCCO | First Community Corp | 4.2297 | 321.09 M | 0.1083 | 2.63 | 300 |
| ZUMZ | Zumiez Inc | 13.47 | 317.54 M | 0.22 | 1.66 | 536.74 K |
| VNDA | Vanda Pharmaceuticals | 10.20 | 313.8 M | 0.22 | 2.2 | 1.43 M |
| FLXS | Flexsteel Inds | 5.5554 | 300.82 M | 0.0872 | 1.59 | 6.17 K |
| FUNC | First United Corp | 8.4417 | 294.36 M | 0.1666 | 2.01 | 5.44 K |
| FXNC | First Natl Corp Strasburg VA | 8.6882 | 288.28 M | 0.4985 | 6.09 | 800 |
| CFFI | C&F Financial Corp | 12.1318 | 288.04 M | 1.6809 | 16.08 | 7.91 K |
| OVLY | Oak Valley Bancp CA | 4.0012 | 283.45 M | 0.4001 | 11.11 | 200 |
| NATR | Nature S Sunshine | 5.819 | 272.74 M | 0.2393 | 4.29 | 2.8 K |
| NKSH | Natl Bankshares Inc | 14.0814 | 271.45 M | 0.2545 | 1.84 | 46.85 K |
| SILC | Silicom Ltd | 7.4991 | 267.78 M | 0.0715 | 0.96 | 12.44 K |
| GSIT | Gsi Technology Inc | 3.61 | 254.79 M | 0.04 | 1.12 | 51.18 K |
| PEBK | Peoples Bancorp NC | 3.8171 | 238.61 M | 0.05 | 1.33 | 2.98 K |
| EFSI | Eagle Financial Services Inc | 8.8739 | 230.48 M | 0.1409 | 1.61 | 200 |
| RGCO | Rgc Resources Inc | 5.0746 | 224.48 M | 0.2258 | 4.66 | 9.24 K |
| CMTV | Community Bancorp. Common Stock | 3.3179 | 221.83 M | 0.1106 | 3.45 | 9.59 K |
| FCAP | First Capital Inc | 9.9727 | 220.14 M | 0.1467 | 1.49 | 400 |
| LCUT | Lifetime Brands Inc | 4.7341 | 219.08 M | 0.039 | 0.83 | 56.18 K |
| AIFU | Fanhua Inc. | 318.757 | 217.77 M | 1.7298 | 0.55 | 17.59 K |
| SLNH | Soluna Hldgs Inc | 26.069 | 212.96 M | 1.4897 | 6.06 | 226 |
| DMRC | Digimarc Corp | 13.4372 | 167.16 M | 0.1824 | 1.38 | 22.02 K |
| BOOM | Dynamic Materials | 17.6761 | 155.29 M | 0.3301 | 1.9 | 365.48 K |
| STRS | Stratus Pptys Inc | 7.9692 | 150.16 M | 0.2433 | 3.15 | 13 K |
| KZIA | Kazia Therapeutics Ltd ADR | 185.5703 | 146.1 M | 2.5955 | 1.42 | 64 |
| FLNT | Fluent Inc | 175.3282 | 121.95 M | 8.0271 | 4.8 | 10.7 K |
| UBOH | United Bancshares | 6.8834 | 105.19 M | 0.3636 | 5.58 | 6.18 K |
| ICCC | Immucell Cp | 4.2299 | 99.33 M | 0.0299 | 0.71 | 2.3 K |
| ONCY | Oncolytics Biotech Inc | 30.685 | 98.62 M | 0.475 | 1.57 | 7.83 K |
| BCIC | BCP Investment Corp. | 5.4003 | 95.55 M | 0.1119 | 2.12 | 21.89 K |
| TZOO | Travelzoo Inc | 13.82 | 75.45 M | 0.32 | 2.37 | 52.5 K |
| AIRT | Air T Inc | 6.1808 | 72.67 M | 0.3405 | 5.83 | 8.36 K |
| CSBR | Champions Oncolog | 9.60 | 68.77 M | 0.48 | 5.26 | 2.72 K |
| MNOV | Medicinova Inc | 6.10 | 65.46 M | 0.09 | 1.5 | 100 |
| ASPS | Altisource Portfolio | 113.4914 | 64.52 M | 2.4559 | 2.21 | 6.68 K |
| CNVS | CNVS | 260.00 | 61.76 M | 6.00 | 2.36 | 71 |
| BRID | Bridgford Foods Cp | 8.1349 | 57.37 M | 0.0585 | 0.72 | 5.3 K |
| CULP | Culp, Inc. Common Stock | 4.3834 | 43.81 M | 0.2973 | 7.28 | 42.3 K |
| PETS | Petmed Express Inc | 7.8979 | 42.96 M | 0.0805 | 1.03 | 618.96 K |
| AACG | Ata Creativity Global ADR | 3.8895 | 39.32 M | 0.0224 | 0.58 | 3.7 K |
| CREX | Creative Realities Inc | 1480.4987 | 39.29 M | 9.00 | 0.61 | 98 |
| GBNY | Generations Bancorp NY Inc | 5.2451 | 34.81 M | 0.8333 | 18.89 | 500 |
| DAIO | Data I O Cp | 3.80 | 30.79 M | 0.13 | 3.54 | 2.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NEM | Newmont Mining Corp | 30.5652 | 124.17 B | 0.3235 | 1.07 | 11.25 M |
| KKR | KKR & Co. LP | 5.129 | 102.43 B | 0.3117 | 6.47 | 13.5 K |
| MS-PA | Morgan Stanley | 9.9878 | 68.49 B | 0.0575 | 0.58 | 39.06 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 8.9912 | 55.6 B | 0.1362 | 1.54 | 27.68 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 28.7377 | 47.28 B | 0.231 | 0.81 | 1.65 K |
| TRI | Thomson Reuters Corp | 19.6827 | 45.71 B | 0.1865 | 0.96 | 1.3 M |
| WDS | Woodside Energy Group Ltd | 22.5615 | 45.24 B | 0.2151 | 0.96 | 10.94 K |
| MSCI | MSCI Inc | 26.7035 | 40.93 B | 1.0278 | 4 | 6.81 M |
| EL | Estee Lauder Companies | 17.2435 | 30.12 B | 0.5518 | 3.31 | 20.11 M |
| LVS | Las Vegas Sands | 9.5593 | 29.59 B | 0.209 | 2.24 | 96.91 M |
| MTD | Mettler-Toledo International | 97.50 | 28.82 B | 3.90 | 4.17 | 803.43 K |
| CHD | Church & Dwight Company | 11.248 | 24.01 B | 0.263 | 2.39 | 5.07 M |
| MTZ | Mastec Inc | 11.80 | 22.57 B | 0.07 | 0.6 | 831.57 K |
| ONTO | Onto Innovation Inc | 8.20 | 16.78 B | 0.99 | 13.73 | 1.67 M |
| CACI | Caci International | 47.62 | 15.03 B | 0.62 | 1.32 | 405.5 K |
| TU | Telus Corp | 3.2959 | 14.99 B | 0.0546 | 1.68 | 1.57 M |
| OHI | Omega Healthcare Investors | 4.4927 | 14.47 B | 0.0326 | 0.73 | 2 M |
| TOL | Toll Brothers Inc | 15.6455 | 13.55 B | 0.0903 | 0.58 | 6.5 M |
| BF-A | Brown-Forman Corporation | 9.1513 | 13.03 B | 0.0482 | 0.53 | 9.29 K |
| CLX | Clorox Company | 35.9782 | 12.84 B | 0.243 | 0.68 | 3.72 M |
| GIL | Gildan Activewear | 7.1841 | 10.6 B | 0.0851 | 1.2 | 1.71 M |
| MOD | Modine Manufacturing Company | 10.30 | 10.6 B | 0.13 | 1.28 | 2.11 M |
| RDY | Dr. Reddy's Laboratories Ltd ADR | 3.3462 | 10.32 B | 0.0847 | 2.6 | 6.45 M |
| ADC | Agree Realty Corp | 10.1179 | 9.27 B | 0.0694 | 0.69 | 54.6 K |
| AWI | Armstrong World Industries Inc | 21.8663 | 7.75 B | 0.2231 | 1.03 | 784.4 K |
| MAC | Macerich Company | 12.5459 | 7.27 B | 0.0969 | 0.78 | 4.99 M |
| KEX | Kirby Corp | 33.80 | 7.18 B | 0.53 | 1.59 | 1.7 M |
| CHE | Chemed Inc | 41.0134 | 7.07 B | 0.4525 | 1.12 | 297.93 K |
| CLF | Cleveland-Cliffs Inc | 29.6191 | 6.99 B | 0.5829 | 2.01 | 9.92 M |
| CPA | Copa Holdings S.A. | 25.9897 | 5.54 B | 0.48 | 1.88 | 393.1 K |
| KRG | Kite Realty Group Trust | 6.3796 | 5.4 B | 0.3611 | 6 | 122.9 K |
| WTM | White Mountains Insurance Group | 302.4715 | 5.06 B | 2.3559 | 0.78 | 39.37 K |
| CNK | Cinemark Holdings Inc | 7.8575 | 4.32 B | 0.1695 | 2.2 | 430.6 K |
| GRTUF | GRTUF | 7.2371 | 3.92 B | 0.2085 | 2.97 | 37.87 K |
| GNW | Genworth Financial Inc | 10.62 | 3.84 B | 0.44 | 4.32 | 60.14 M |
| AB | Alliancebernstein Holding LP | 7.0041 | 3.4 B | 0.1584 | 2.31 | 1.45 M |
| CPK | Chesapeake Utilities Corp | 14.4204 | 3.23 B | 0.387 | 2.76 | 125.1 K |
| KWR | Quaker Chemical Corp | 16.3174 | 2.91 B | 0.903 | 5.86 | 112.41 K |
| BBT | Beacon Financial Corporation | 9.044 | 2.69 B | 0.0616 | 0.69 | 69.7 K |
| KYN | Kayne Anderson MLP Investment Company | 5.2407 | 2.5 B | 0.1732 | 3.42 | 188 K |
| BHC | Bausch Health Companies Inc | 12.6507 | 2.32 B | 0.1128 | 0.9 | 1.62 M |
| RAMP | Liveramp Holdings Inc | 11.48 | 2.3 B | 0.22 | 1.95 | 1.52 M |
| LTC | Ltc Properties | 9.3809 | 2.09 B | 0.0908 | 0.98 | 182 K |
| PRGO | Perrigo Company | 28.0607 | 1.76 B | 0.264 | 0.95 | 1.55 M |
| GLP | Global Partners LP | 5.5631 | 1.73 B | 0.1599 | 2.96 | 71 K |
| FUN | Cedar Fair LP | 5.179 | 1.68 B | 0.0311 | 0.6 | 194.62 K |
| GIC | Global Industrial CO | 6.7252 | 1.49 B | 0.0349 | 0.52 | 123.9 K |
| PRSU | Pursuit Attractions and Hospitality, Inc. | 13.5119 | 1.28 B | 0.139 | 1.04 | 150.36 K |
| TWO | Two Harbors Invt Corp | 7.3205 | 1.27 B | 7.3203 | 3660150 | 1.84 K |
| HVT | Haverty Furniture Companies | 5.4434 | 441.3 M | 0.0899 | 1.68 | 83.4 K |
| PERF | Perfect Corp Cl A | 3.08 | 189.44 M | 0.07 | 2.33 | 6.7 K |
| VTN | Invesco Trust New York Muni | 5.5934 | 162.68 M | 0.0389 | 0.7 | 9.1 K |
| CULP | Culp Inc | 4.3834 | 43.81 M | 0.2973 | 7.28 | 42.3 K |
| AHT | Ashford Hospitality Trust Inc | 1354.8333 | 20.51 M | 7.0564 | 0.52 | 2.3 K |
| NTZ | Natuzzi S.P.A. ADR | 15.90 | 14.87 M | 1.75 | 12.37 | 20.68 K |
| TVE | Tennessee Valley Authority | 14.8113 | 12.63 M | 0.0756 | 0.51 | 6.19 K |
| QXO | Qxo Inc | 73.0032 | 24.3344 | 50 | 346 | |
| GRP-U | Granite Real Estate Investment Trust | 7.4688 | 0.2152 | 2.97 | 37.87 K | |
| GRBK | Green Brick Partners | 16.4138 | 0.2759 | 1.71 | 5.68 K | |
| SBSI | Southside Bancshares | 7.7264 | 0.1041 | 1.37 | 73.85 K | |
| DMC | Del Monte Corporation | 21.71 | 0.26 | 1.21 | 525.22 K | |
| IPB | Merrill Lynch & Company | 7.2126 | 0.0779 | 1.09 | 2.2 K | |
| RCI | Rogers Communication | 16.1074 | 0.1595 | 1 | 1.16 M | |
| KTH | Lehman Abs Corp | 9.5145 | 0.0815 | 0.86 | 700 | |
| FLG-PU | Flagstar Financial, Inc. Bifurc | 16.4504 | 0.1014 | 0.62 | 608 |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORIO | ORIO | 58.7755 | 14.6939 | 33.33 | 292 | |
| LGO | Largo Resources Ltd | 19.00 | 3.00 | 18.75 | 9.4 K | |
| ESM | Euro Sun Mining Inc | 5.9941 | 0.6357 | 11.86 | 76.55 K | |
| FLNT | Flint Corp | 10.00 | 0.80 | 8.7 | 248 | |
| KEI | Kolibri Global Energy Inc | 13.20 | 0.70 | 5.6 | 48.31 K | |
| CRRX | Carerx Corp | 16.5306 | 0.7871 | 5 | 195 | |
| CSCI | Cosciens Biopharma Inc | 67200.00 | 3000.00 | 4.67 | 4 | |
| GRT-UN | Granite Real Estate Investment Trust | 6.9193 | 0.2875 | 4.34 | 27.89 K | |
| ELVA | Electrovaya Inc | 4.00 | 0.15 | 3.9 | 31.4 K | |
| T | Telus Corp | 3.8098 | 0.1277 | 3.47 | 6.07 M | |
| HPS-A | Hammond Power Solutions Inc | 5.7509 | 0.1897 | 3.41 | 4.2 K | |
| FSY | Forsys Metals Corp | 3.74 | 0.12 | 3.31 | 291.34 K | |
| TCL-A | Transcontinental Inc | 5.3485 | 0.1647 | 3.18 | 207.75 K | |
| GAU | Galiano Gold Inc | 5.08 | 0.14 | 2.83 | 128.5 K | |
| WCN | Waste Connections Inc | 14.8474 | 0.3952 | 2.73 | 272.22 K | |
| FFH | Fairfax Financial Holdings Ltd | 272.9221 | 7.1708 | 2.7 | 64.57 K | |
| TRI | Thomson Reuters Corp | 21.6171 | 0.5527 | 2.62 | 1.48 M | |
| RCI-A | Rogers Communications Inc | 18.1972 | 0.4635 | 2.61 | 16.86 K | |
| RCI-B | Rogers Communications Inc | 17.1854 | 0.4168 | 2.49 | 8.05 M | |
| PBH | Premium Brands Holdings Corp | 5.4949 | 0.1303 | 2.43 | 40.3 K | |
| BHC | Bausch Health Companies Inc | 13.725 | 0.3008 | 2.24 | 533.14 K | |
| MRD | Melcor Dev | 5.3268 | 0.1054 | 2.02 | 4.16 K | |
| TRP | TC Energy Corp | 13.6282 | 0.2507 | 1.87 | 1.81 M | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.4434 | 0.0609 | 1.8 | 83.44 K | |
| GIL | Gildan Activewear Inc | 7.5044 | 0.1299 | 1.76 | 1.18 M | |
| BBD-PD | Bombardier Inc Pref D | 4.9392 | 0.0851 | 1.75 | 1.53 K | |
| TCL-B | Transcontinental Inc | 5.2048 | 0.0863 | 1.69 | 900 | |
| POW-PC | Power Corporation of Canada Pref C | 8.9619 | 0.141 | 1.6 | 3.7 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.3292 | 0.0654 | 1.53 | 34.56 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.677 | 0.0992 | 1.51 | 103.9 K | |
| BCE-PE | Bce Inc Pref E | 7.4649 | 0.1082 | 1.47 | 2.91 K | |
| STC | Sangoma Technologies Corp | 4.90 | 0.07 | 1.45 | 5.07 K | |
| DPM | Dundee Precious Metals Inc | 3.1646 | 0.0438 | 1.4 | 106.67 K | |
| ENB | Enbridge Inc | 9.1918 | 0.1245 | 1.37 | 868.98 K | |
| WPK | Winpak Ltd | 5.6832 | 0.0745 | 1.33 | 24.7 K | |
| HR-UN | H&R Real Estate Investment Trust | 6.4677 | 0.0838 | 1.31 | 457.66 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.3527 | 0.0426 | 1.29 | 1 K | |
| MRE | Martinrea International Inc | 5.864 | 0.0735 | 1.27 | 52.72 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.8141 | 0.1223 | 1.26 | 606.71 K | |
| PWF-PA | Power Financial Corp Pref A | 9.668 | 0.1188 | 1.24 | 1 K | |
| IMO | Imperial Oil | 29.6855 | 0.3429 | 1.17 | 893.37 K | |
| GIB-A | CGI Inc | 13.1004 | 0.1487 | 1.15 | 1.53 M | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.4345 | 0.0952 | 1.14 | 300 | |
| BCE | BCE Inc | 10.134 | 0.1135 | 1.13 | 3.06 M | |
| NWC | The North West Company Inc | 8.0046 | 0.0896 | 1.13 | 71.48 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.6837 | 0.0939 | 0.98 | 650 | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 7.8403 | 0.0755 | 0.97 | 17.39 K | |
| SII | Sprott Inc | 24.3014 | 0.224 | 0.93 | 2.53 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.1882 | 0.056 | 0.91 | 262.58 K | |
| PWF-PE | Power Financial Corp Pref E | 8.8086 | 0.078 | 0.89 | 2.83 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 7.6896 | 0.0627 | 0.82 | 15.04 K | |
| BCE-PC | BCE Inc Pref AC | 6.6962 | 0.0539 | 0.81 | 12.76 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.0235 | 0.0637 | 0.8 | 3.3 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.5256 | 0.1609 | 0.79 | 123.93 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.1973 | 0.0637 | 0.78 | 3.55 K | |
| FTS-PG | Fortis Inc Pref G | 10.3296 | 0.0795 | 0.78 | 5.12 K | |
| BCE-PB | BCE Inc Pref AB | 7.4361 | 0.0565 | 0.77 | 42.23 K | |
| EMP-A | Empire Company Limited | 10.8496 | 0.0808 | 0.75 | 145.8 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.8505 | 0.0544 | 0.7 | 8.21 K | |
| SAP | Saputo Inc | 9.4717 | 0.0656 | 0.7 | 773.4 K | |
| BBD-A | Bombardier Inc | 110.00 | 0.75 | 0.69 | 93.23 K | |
| CGX | Cineplex Inc | 10.4871 | 0.0681 | 0.65 | 113.64 K | |
| AIM | Aimia Inc | 8.361 | 0.0542 | 0.65 | 499.1 K | |
| ET | Evertz Technologies Ltd | 3.129 | 0.0193 | 0.62 | 54.1 K | |
| GSY | Goeasy Ltd | 4.9479 | 0.029 | 0.59 | 49.3 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.866 | 0.0436 | 0.56 | 2.94 M | |
| SLF-PC | Sun Life Financial Sr 3 Prf | 7.8438 | 0.0422 | 0.54 | 8.45 K | |
| PWF-PG | Power Financial Corp Pref G | 9.1254 | 0.0489 | 0.54 | 770 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.2324 | 223.32 B | 0.0361 | 1.13 | 18.09 K |
| BRDCY | Bridgestone Corporation | 4.8441 | 32.89 B | 0.0545 | 1.14 | 1.56 K |
| LNWO | Light & Wonder, Inc. | 14.07 | 7.06 B | 0.47 | 3.46 | 3.64 M |
| ECXJ | CXJ Group Co. Limited | 50.00 | 138.09 M | 10.00 | 25 | 2.2 K |
| KLNG | Koil Energy Solutions Inc. | 3.60 | 31.1 M | 0.20 | 5.88 | 3.29 K |
| CELV | Preferred Commerce Inc | 25.85 | 10.51 M | 2.35 | 10 | 24 |
| ICBU | Imd Companies | 7.50 | 1.97 M | 0.50 | 7.14 | 20 K |
| MEDH | MedX Holdings Inc | 13.25 | 1.48 M | 4.25 | 47.22 | 64.35 K |
| NEOM | NeoMedia Technologies Inc | 24.60 | 508.84 K | 0.15 | 0.61 | 12.95 K |
| GSFI | Green Stream Holdings Inc | 3970.9958 | 327.09 K | 264.7332 | 7.14 | 1 |
| BLFE | BioLife Sciences Inc | 6.0002 | 318.35 K | 2.2501 | 60 | 12.22 K |
| PJET | Priority Aviation Inc | 900.00 | 98.01 K | 70.00 | 8.43 | 150 |
| XLWH | Xinliwang International Holdings Company Ltd | 70.00 | 10.92 K | 10.00 | 16.67 | 243 |
| CGLO | Hash Labs Inc | 13.20 | 7.64 K | 1.20 | 10 | 20.22 M |
| ESNC | EnSync Inc | 5.65 | 6.81 K | 0.35 | 6.6 | 5.55 K |
| ERGO | Entia Biosciences Inc | 12.20 | 6.73 K | 2.70 | 28.42 | 4.74 M |
| TXCCQ | TranSwitch Corporation | 3.6578 | 4.66 K | 0.0795 | 2.22 | 19.18 K |
| GFCJ | Guaranty Financial Corporation | 10.00 | 560 | 8.00 | 400 | 1 K |
| YVRLF | Liquid Media Group Ltd. | 54.80 | 482 | 3.80 | 7.45 | 783 |
| SYNE | Synthesis Energy Systems Inc | 64.64 | 157 | 0.64 | 1 | 2.22 K |
| PEHD | Perigee Holdings Inc. | 516.00 | 130 | 12.00 | 2.38 | 6 |
| VRCI | Verde Science Inc | 10080.00 | 1680.00 | 20 | 132.36 K | |
| PPJE | PPJ Healthcare Enterprises Inc | 600.00 | 100.00 | 20 | 108 | |
| ASFX | American Scientific Resources Incorporated | 4.60 | 0.70 | 17.95 | 50.82 M | |
| HMNY | Helios and Matheson Analytics Inc | 592.5984 | 4.4894 | 0.76 | 2 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ADYA | Adya Inc | 4.20 | 2.00 | 90.91 | 275 | |
| KG | Klondike Gold Corp | 4.50 | 1.50 | 50 | 7.2 K | |
| DCOP | District Copper Corp | 4.00 | 1.00 | 33.33 | 1.43 K | |
| MANU | Manhattan Uranium Discovery Corp. | 200.00 | 50.00 | 33.33 | 83 | |
| CTEK | CLEANTEK Industries Inc | 11.1765 | 2.353 | 26.67 | 68 | |
| VLX | Velox Energy Materials Inc. | 3.062 | 0.5404 | 21.43 | 4.24 K | |
| CNS | Contagious Gaming Inc | 10.80 | 1.80 | 20 | 56 | |
| FUSE | Fuse Cobalt Inc | 120.00 | 20.00 | 20 | 913 | |
| GAL | Galantas Gold Corporation | 3.50 | 0.50 | 16.67 | 1.2 K | |
| FMN | Fidelity Minerals Corp | 82.5001 | 11.25 | 15.79 | 193 | |
| AVCR | Avricore Health Inc | 24.40 | 3.20 | 15.09 | 35.44 K | |
| AUQ | AuQ Gold Mining Inc | 3.20 | 0.40 | 14.29 | 1.35 K | |
| GCOM | Green Shift Commodities Ltd. | 8.20 | 1.00 | 13.89 | 25 | |
| RGM-H | Remington Resources Inc | 3.60 | 0.40 | 12.5 | 300 | |
| BEW | BeWhere Holdings Inc | 4.7285 | 0.5253 | 12.5 | 651 | |
| HAN | Hannan Metals Ltd | 4.00 | 0.40 | 11.11 | 25 | |
| ICON | International Iconic Gold Exploration Corp | 20.00 | 2.00 | 11.11 | 20 | |
| SC-H | Serrano Resources Ltd | 19.00 | 1.50 | 8.57 | 8.46 K | |
| NEXG | NeXGold Mining Corp | 4.80 | 0.36 | 8.11 | 4.81 K | |
| LORD | St. James Gold Corp | 21.00 | 1.50 | 7.69 | 715 | |
| HAY | Hayasa Metals Inc. | 52.20 | 3.60 | 7.41 | 167 | |
| KIP | Kiplin Metals Inc | 518.40 | 32.40 | 6.67 | 342.5 K | |
| MAX | Max Resource Corp | 38.40 | 2.40 | 6.67 | 333 | |
| VLI | Vision Lithium Inc | 3.20 | 0.20 | 6.67 | 114.7 K | |
| AXL | Arrow Exploration Corp | 27.3504 | 1.7094 | 6.67 | 182 K | |
| VMY-H | Voice Mobility International Inc | 6.00 | 0.375 | 6.67 | 5.62 K | |
| AEMC | Alaska Energy Metals Corporation | 21.00 | 1.00 | 5 | 150 | |
| WPG | West Point Gold Corp. | 12.50 | 0.50 | 4.17 | 1.94 K | |
| ENA | Enablence Technologies Inc | 624.00 | 24.00 | 4 | 72 | |
| CTH | CoTec Holdings Corp. | 790.00 | 30.00 | 3.95 | 8 | |
| TIG | Triumph Gold Corp | 36.00 | 1.00 | 2.86 | 3.44 K | |
| BTR | Bonterra Resources Inc | 39.00 | 1.00 | 2.63 | 173 | |
| FMM | Full Metal Minerals Ltd | 4.1828 | 0.0996 | 2.44 | 1.38 K | |
| EON | EON Lithium Corp. | 43.00 | 1.00 | 2.38 | 361 | |
| SA-H | Southern Arc Minerals Inc | 4.50 | 0.10 | 2.27 | 15.6 K | |
| VVTM | VVT Med Inc. | 1238.3177 | 23.3645 | 1.92 | 1 | |
| CKG | Chesapeake Gold Corp | 4.48 | 0.07 | 1.59 | 30.22 K | |
| GBU | Gabriel Resources Ltd | 20.70 | 0.30 | 1.47 | 1.84 M | |
| STS | South Star Mining Corp | 21.25 | 0.25 | 1.19 | 40 |