Gainer Volumes for 4 December 2009 from 00:00:00 until 23:59:59
Gainer Volumes for 4 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 12.30 | 10.78 B | 0.30 | 2.5 | 25.57 K |
| UEC | Uranium Energy | 3.59 | 5.57 B | 0.02 | 0.56 | 392.65 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.0806 | 4.68 B | 0.1586 | 2 | 133.03 K |
| PRK | Park National Corp | 29.7541 | 3.72 B | 0.898 | 3.11 | 49.3 K |
| NHC | National Healthcare Corp | 23.0578 | 3.47 B | 0.4644 | 2.06 | 19 K |
| NOG | Northern Oil and Gas | 79.4909 | 2.62 B | 1.2142 | 1.55 | 30.38 K |
| CET | Central Securities Corp | 7.0234 | 1.6 B | 0.0365 | 0.52 | 17.1 K |
| TMP | Tompkinstrustco | 21.7364 | 1.44 B | 0.6552 | 3.11 | 12.76 K |
| REPX | Riley Exploration Permian Inc | 44.9898 | 779.1 M | 0.9373 | 2.13 | 1.15 K |
| BHB | Bar Harbor Bankshares | 7.1029 | 676.85 M | 0.2205 | 3.2 | 9.9 K |
| CIX | Compx International Inc | 3.9399 | 385.96 M | 0.0452 | 1.16 | 5.77 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.80 | 334.8 M | 0.06 | 1.6 | 501.02 K |
| GTE | Gran Tierra Energy Inc | 59.90 | 330.8 M | 3.00 | 5.27 | 318.12 K |
| BKTI | Bk Technologies Inc | 8.9697 | 291.86 M | 0.7575 | 9.22 | 16.3 K |
| ELLO | Ellomay Capital Ltd | 5.5467 | 272.22 M | 0.146 | 2.7 | 900 |
| LODE | Comstock Mining Inc | 425.00 | 265.22 M | 9.9999 | 2.41 | 325 |
| PLX | Protalix Biotherapeutics | 80.90 | 211.1 M | 1.20 | 1.51 | 143.44 K |
| NEN | New England Realty Associates | 10.1598 | 195.21 M | 0.2414 | 2.43 | 300 |
| ARMP | Armata Pharmaceuticals Inc | 1750.00 | 158.22 M | 140.00 | 8.7 | 16 |
| STXS | Stereotaxis Inc | 35.2854 | 139.48 M | 0.4692 | 1.35 | 30.86 K |
| SIF | Sifco Industries | 15.2463 | 124.32 M | 0.2858 | 1.91 | 6.7 K |
| GLU | Gabelli Global Utility | 6.815 | 115.85 M | 0.1613 | 2.42 | 21.4 K |
| OPHC | Optimumbank Hlds | 257.60 | 110.45 M | 38.40 | 17.52 | 14 |
| CVU | CPI Aerostructures | 6.10 | 72.61 M | 0.1599 | 2.69 | 5.2 K |
| DIT | Amcon Distributing Company | 60.8664 | 61 M | 0.8193 | 1.36 | 1.8 K |
| FSP | Franklin Street Properties | 5.1616 | 46.3 M | 0.2053 | 4.14 | 878.6 K |
| COHN | Cohen & CO Inc | 21.2055 | 38.72 M | 0.6237 | 3.03 | 3.33 K |
| AGIG | AGIG | 553.7395 | 38.3 M | 4.9331 | 0.9 | 242 |
| IGC | India Globalization Capital Inc | 13.80 | 28.13 M | 0.20 | 1.47 | 8.21 K |
| PLAG | Planet Green Holdings Corp | 735.00 | 17.08 M | 12.50 | 1.73 | 484 |
| AIRI | Air Industries Group Inc | 82.0679 | 12.61 M | 21.7731 | 36.11 | 5 |
| UUU | Universal Security Instruments | 6.1468 | 10.78 M | 0.0842 | 1.39 | 5.1 K |
| PW | Power REIT | 10.0294 | 2.92 M | 0.1149 | 1.16 | 2.3 K |
| ITP | IT Tech Packaging Inc | 90.4127 | 2.91 M | 1.8471 | 2.09 | 1.41 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4101.7598 | 5.98 T | 87.2197 | 2.17 | 26.82 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 22.3322 | 3.66 T | 0.1117 | 0.5 | 58.82 M |
| MU | Micron Technology | 8.2412 | 1.05 T | 0.078 | 0.96 | 27.53 M |
| INTC | Intel Corp | 13.2495 | 509.19 B | 0.3821 | 2.97 | 86.31 M |
| CSCO | Cisco Systems Inc | 15.5494 | 488.26 B | 0.2124 | 1.38 | 49.54 M |
| AMAT | Applied Materials | 10.2586 | 435.21 B | 0.1925 | 1.91 | 20.06 M |
| LRCX | Lam Research Corp | 3.2432 | 408.05 B | 0.0349 | 1.09 | 30.34 M |
| KLAC | K L A-Tencor Corp | 20.1562 | 272.09 B | 0.6155 | 3.15 | 8.93 M |
| TXN | Texas Instruments | 17.4858 | 252.6 B | 0.267 | 1.55 | 16.34 M |
| AZN | Astrazeneca Plc ADR | 22.7767 | 245.81 B | 0.3346 | 1.49 | 2.45 M |
| AMGN | Amgen Inc | 38.4541 | 225.15 B | 0.2029 | 0.53 | 5.11 M |
| STX | Seagate Technology | 8.6249 | 199.04 B | 0.1757 | 2.08 | 12.83 M |
| WDC | Western Digital Cp | 23.7287 | 197.7 B | 0.505 | 2.17 | 5.11 M |
| MRVL | Marvell Technology Inc | 15.3835 | 194.84 B | 1.3033 | 9.26 | 27.75 M |
| PEP | Pepsico Inc | 39.2275 | 189.46 B | 0.6696 | 1.74 | 8.91 M |
| QCOM | Qualcomm Inc | 29.9764 | 171.22 B | 0.3518 | 1.19 | 14.67 M |
| GILD | Gilead Sciences Inc | 16.0928 | 168.47 B | 0.1139 | 0.71 | 9.63 M |
| IBKR | Interactive Brokers | 4.3573 | 156.17 B | 0.0722 | 1.68 | 1.15 M |
| ISRG | Intuitive Surg Inc | 32.4444 | 143.77 B | 0.3711 | 1.16 | 4.72 M |
| SBUX | Starbucks Corporation | 8.6376 | 123.68 B | 0.192 | 2.27 | 25.74 M |
| ADP | Automatic Data Processing, Inc. | 25.3208 | 106.99 B | 0.2898 | 1.16 | 7.72 M |
| ADBE | Adobe Systems Inc | 36.50 | 100.93 B | 0.50 | 1.39 | 4.43 M |
| CSX | CSX Corp | 4.2087 | 92.77 B | 0.1578 | 3.9 | 50.73 M |
| MAR | Marriot International | 21.9515 | 92.46 B | 1.0907 | 5.23 | 7.76 M |
| INTU | Intuit Inc | 26.2572 | 91.56 B | 0.3795 | 1.47 | 3.33 M |
| CMCSA | Comcast Corporation | 5.2126 | 90.38 B | 0.0711 | 1.38 | 112.63 M |
| CDNS | Cadence Design Systems, Inc. | 6.33 | 88.99 B | 0.14 | 2.26 | 1.87 M |
| REGN | Regeneron Pharmaceuticals | 19.1904 | 82.16 B | 0.3179 | 1.68 | 368.7 K |
| CTAS | Cintas Corp | 5.8894 | 81.44 B | 0.1362 | 2.37 | 4.53 M |
| MDLZ | Mondelez Intl Inc | 17.8067 | 79.36 B | 0.1005 | 0.57 | 12.82 M |
| HON | Honeywell International Inc. Common Stock | 25.3337 | 74.59 B | 0.3408 | 1.36 | 6.42 M |
| MPWR | Monolithic Power Sys | 20.5914 | 70.03 B | 0.2563 | 1.26 | 420.8 K |
| COHR | Coherent Inc | 14.0798 | 69.58 B | 0.4003 | 2.93 | 141.4 K |
| TER | Teradyne Inc | 9.0263 | 62.96 B | 0.276 | 3.15 | 4.35 M |
| FAST | Fastenal Company | 3.2264 | 59.92 B | 0.0937 | 2.99 | 15.78 M |
| GRMN | Garmin Ltd | 17.926 | 59.78 B | 0.1925 | 1.09 | 2.31 M |
| NDAQ | Nasdaq Inc | 5.2488 | 53.47 B | 0.0865 | 1.68 | 13.06 M |
| ADSK | Autodesk Inc | 24.95 | 52.68 B | 1.04 | 4.35 | 8.34 M |
| FITB | Fifth Third Bancorp | 6.4206 | 52.61 B | 0.0738 | 1.16 | 19.23 M |
| AXON | Axon Enterprise Inc | 4.32 | 48.72 B | 0.13 | 3.1 | 385.2 K |
| IDXX | Idexx Laboratories | 26.21 | 45.01 B | 0.495 | 1.92 | 728.17 K |
| ODFL | Old Dominion Freight Line Inc | 4.0668 | 44.2 B | 0.1461 | 3.73 | 1.52 M |
| PAYX | Paychex Inc | 18.8335 | 42.81 B | 0.3493 | 1.89 | 5.95 M |
| UAL | United Airlines Holdings Inc | 9.72 | 40.61 B | 0.50 | 5.42 | 23.54 M |
| NTAP | Netapp Inc | 24.0343 | 40.06 B | 0.9029 | 3.9 | 10.91 M |
| ROP | Roper Industries | 48.7991 | 39.09 B | 0.8901 | 1.86 | 446.92 K |
| VOD | Vodafone Grp Plc ADR | 9.8305 | 37.18 B | 0.0713 | 0.73 | 2.63 M |
| ESLT | Elbit Systems Ltd | 47.2866 | 36.52 B | 0.545 | 1.17 | 41.5 K |
| MSTR | Strategy | 8.98 | 36.44 B | 0.144 | 1.63 | 652.01 K |
| ON | On Semiconductor | 8.38 | 32.44 B | 0.19 | 2.32 | 7.43 M |
| CASY | Casey's General Stor | 26.6838 | 31.05 B | 0.7284 | 2.81 | 556.79 K |
| BIIB | Biogen Inc | 48.18 | 30.86 B | 0.80 | 1.69 | 2.88 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.5262 | 30.83 B | 0.1553 | 1.86 | 2.32 M |
| ALNY | Alnylam Pharmaceuticals | 17.45 | 29.97 B | 0.49 | 2.89 | 260.6 K |
| TSEM | Tower Semiconductor | 15.00 | 29.42 B | 0.15 | 1.01 | 16.58 K |
| FISV | Fiserv Inc | 11.2686 | 27.49 B | 0.1699 | 1.53 | 5.04 M |
| CINF | Cincinnati Financial | 14.6585 | 26.47 B | 0.1553 | 1.07 | 1.26 M |
| JBHT | J B Hunt Transport | 28.7642 | 25.92 B | 0.4851 | 1.72 | 1.85 M |
| FCNCA | First Citizens Bancs | 148.5732 | 25.87 B | 6.4072 | 4.51 | 11.3 K |
| VRSN | Verisign Inc | 18.7614 | 25.58 B | 0.1006 | 0.54 | 4.7 M |
| ENTG | Entegris Inc | 4.4809 | 24.53 B | 0.2681 | 6.36 | 1.37 M |
| INCY | Incyte Corp | 8.29 | 24.48 B | 0.22 | 2.73 | 2.09 M |
| FSLR | First Solar Inc | 129.62 | 24.37 B | 1.50 | 1.17 | 3.73 M |
| PFG | Principal Financial Group Inc | 14.0511 | 24.36 B | 0.9158 | 6.97 | 11.6 M |
| EXPD | Expeditors Intl | 26.9523 | 23.98 B | 0.4808 | 1.82 | 1.3 M |
| FFIV | F5 Networks Inc | 50.64 | 23.95 B | 1.46 | 2.97 | 1.47 M |
| TROW | T Rowe Price Group | 28.5719 | 23.77 B | 0.1838 | 0.65 | 2.33 M |
| VRSK | Verisk Analytics Inc | 27.1033 | 23.63 B | 0.6768 | 2.56 | 535.5 K |
| WWD | Woodward Inc | 21.9103 | 21.42 B | 0.4459 | 2.08 | 528.57 K |
| MKSI | Mks Instruments Inc | 13.9386 | 20.75 B | 0.6478 | 4.87 | 253.9 K |
| SBAC | SBA Communications | 30.1554 | 19.42 B | 0.3027 | 1.01 | 953.9 K |
| EWBC | East West Bancorp | 10.736 | 18.5 B | 0.2389 | 2.28 | 755.38 K |
| LNT | Alliant Energy Corp | 8.3036 | 18.21 B | 0.0741 | 0.9 | 1.4 M |
| NWS | News Cp Cl B | 12.5458 | 18.05 B | 0.3249 | 2.66 | 4.88 M |
| ZBRA | Zebra Technologies | 27.81 | 18.02 B | 0.63 | 2.32 | 176.36 K |
| AKAM | Akamai Technologies | 24.98 | 17.68 B | 1.21 | 5.09 | 8.26 M |
| NDSN | Nordson Corp | 23.4621 | 17.34 B | 0.62 | 2.71 | 269.2 K |
| CHRW | C.H. Robinson Ww | 40.0872 | 17.14 B | 0.4229 | 1.07 | 1.15 M |
| HST | Host Marriott Financial Trust | 6.3499 | 17.07 B | 0.2203 | 3.59 | 13.79 M |
| STRL | Sterling Constructio | 17.80 | 16.79 B | 1.23 | 7.42 | 153.74 K |
| PNFP | Pinnacle Finl Ptnrs | 10.4787 | 16.14 B | 0.3849 | 3.81 | 142.45 K |
| PTC | Ptc Inc | 15.65 | 16.06 B | 0.34 | 2.22 | 1.6 M |
| LAMR | Lamar Advertis A | 15.6978 | 15.65 B | 0.2797 | 1.81 | 1.14 M |
| LECO | Lincoln Elec Hld | 19.9116 | 15.64 B | 0.4314 | 2.21 | 299.6 K |
| IESC | Ies Holdings | 6.86 | 15.27 B | 0.48 | 7.52 | 13.05 K |
| TTMI | TTM Technologies | 11.00 | 14.55 B | 0.23 | 2.14 | 322.02 K |
| UHAL | A M E R C O | 4.8175 | 14.54 B | 0.1746 | 3.76 | 383 K |
| REG | Regency Centers Corp | 17.8653 | 14.16 B | 0.2825 | 1.61 | 7.1 M |
| TXRH | Texas Roadhouse Inc | 8.4644 | 14.08 B | 0.3326 | 4.09 | 1.4 M |
| AMKR | Amkor Technology | 6.2116 | 13.81 B | 0.1023 | 1.67 | 2.95 M |
| LULU | Lululemon Athletica | 13.515 | 13.73 B | 0.555 | 4.28 | 1.33 M |
| AEIS | Advanced Energy | 12.0991 | 13.51 B | 0.3628 | 3.09 | 360.6 K |
| ERIE | Erie Indemnity Company | 23.3016 | 13.5 B | 0.3517 | 1.53 | 72.8 K |
| CHKP | Check Point Software | 33.06 | 13.2 B | 0.62 | 1.91 | 3.13 M |
| TRMB | Trimble Navigation | 11.61 | 13.14 B | 0.255 | 2.25 | 1.29 M |
| SMTC | Semtech Corp | 16.86 | 13.04 B | 0.44 | 2.68 | 531.41 K |
| NVMI | Nova Ltd | 4.50 | 12.91 B | 0.10 | 2.27 | 163.16 K |
| SEIC | Sei Investments Company | 14.1157 | 12.67 B | 0.1602 | 1.15 | 1.67 M |
| COKE | Coca Cola Bot Cons | 4.4679 | 12.57 B | 0.1878 | 4.39 | 312.51 K |
| MDGL | Madrigal Pharmaceuticals Inc | 156.10 | 12.39 B | 7.00 | 4.69 | 2.38 K |
| ALGN | Align Technology | 18.00 | 12.36 B | 0.64 | 3.69 | 555.38 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.1755 | 2.19 T | 0.1395 | 1.98 | 16.98 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 66.40 | 1.1 T | 0.58 | 0.88 | 1.52 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 99689.00 | 1.1 T | 689.00 | 0.7 | 880 |
| JPM | JP Morgan Chase & Company | 27.6543 | 970.72 B | 0.2253 | 0.82 | 61.49 M |
| MA | Mastercard Inc | 22.1577 | 491.83 B | 0.4747 | 2.19 | 14.32 M |
| BAC | Bank of America Corporation | 12.5539 | 453.2 B | 0.401 | 3.3 | 1.23 B |
| ORCL | Oracle Corporation | 18.7738 | 419.05 B | 0.1562 | 0.84 | 27.81 M |
| GE | General Electric Company | 55.7606 | 379.05 B | 0.6885 | 1.25 | 18.45 M |
| MS | Morgan Stanley | 21.6688 | 338.09 B | 0.5387 | 2.55 | 16.32 M |
| HD | Home Depot | 19.0352 | 325.73 B | 0.1017 | 0.54 | 16.85 M |
| GS | Goldman Sachs Group | 125.5706 | 302.01 B | 2.2074 | 1.79 | 10.41 M |
| RTX | Raytheon Technologies | 29.6012 | 301.47 B | 0.4593 | 1.58 | 6.97 M |
| PM | Philip Morris International Inc | 23.0821 | 290.24 B | 0.1575 | 0.69 | 8.21 M |
| WFC | Wells Fargo & Company | 17.6008 | 264.45 B | 0.3068 | 1.77 | 63.92 M |
| BML-PH | Bank of America Corporation | 6.6218 | 260.43 B | 0.2658 | 4.18 | 147.02 K |
| BML-PG | Bank of America Corporation | 7.3308 | 259.93 B | 0.1825 | 2.55 | 15.6 K |
| SHEL | Royal Dutch Shell Plc ADR | 61.14 | 250.11 B | 0.34 | 0.56 | 1.58 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.1317 | 249.44 B | 0.0225 | 0.72 | 2.19 M |
| BAC-PL | Bank of America Corporation | 318.7115 | 243.4 B | 2.5152 | 0.8 | 6.55 K |
| AXP | American Express Company | 31.099 | 232.36 B | 0.3403 | 1.11 | 20.18 M |
| TMO | Thermo Fisher Scientific Inc | 45.7715 | 223.7 B | 0.5298 | 1.17 | 2.66 M |
| SAN | Banco Santander ADR | 6.633 | 209.86 B | 0.09 | 1.38 | 3.08 M |
| APH | Amphenol Corp | 4.8698 | 209.56 B | 0.046 | 0.95 | 8.98 M |
| SCHW | The Charles Schwab Corp | 15.0313 | 187.3 B | 0.5429 | 3.75 | 16.09 M |
| BA | Boeing Company | 42.6087 | 182.6 B | 0.7091 | 1.69 | 5.45 M |
| BX | Blackstone Inc | 5.9075 | 182.22 B | 0.0647 | 1.11 | 3.34 M |
| ETN | Eaton Corp | 21.4539 | 178.65 B | 0.5152 | 2.46 | 3.71 M |
| DIS | Walt Disney Company | 25.9453 | 178.23 B | 0.4291 | 1.68 | 14.41 M |
| UNP | Union Pacific Corp | 22.9958 | 173.99 B | 0.3596 | 1.59 | 11.95 M |
| WELL | Welltower Inc | 22.963 | 162.86 B | 0.4534 | 2.01 | 1.88 M |
| CRM | Salesforce.com Inc | 16.2489 | 158.33 B | 0.3104 | 1.95 | 5.85 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.4576 | 157.27 B | 0.0541 | 0.73 | 887.49 K |
| DHR | Danaher Corp | 14.501 | 144.67 B | 0.1902 | 1.33 | 6.63 M |
| GLW | Corning Inc | 12.4166 | 144.23 B | 0.5013 | 4.21 | 24.23 M |
| LMT | Lockheed Martin Corp | 47.3464 | 140.03 B | 0.448 | 0.96 | 2.96 M |
| SONY | Sony Group Corp ADR | 4.7425 | 138.65 B | 0.0899 | 1.93 | 4.75 M |
| COF | Capital One Financial Corp | 29.48 | 136.46 B | 0.7775 | 2.71 | 11.96 M |
| PLD | Prologis Inc | 14.9267 | 135.61 B | 0.4292 | 2.96 | 2.13 M |
| PH | Parker-Hannifin Corp | 42.0195 | 133.82 B | 0.8205 | 1.99 | 1.06 M |
| CB | Chubb Ltd | 30.6155 | 132.46 B | 0.232 | 0.76 | 2.54 M |
| PGR | Progressive Corp | 9.7205 | 123.45 B | 0.1957 | 2.05 | 4.81 M |
| SPGI | S&P Global Inc | 24.4398 | 120.48 B | 1.4314 | 6.22 | 4.51 M |
| BTI | British American Tobacco Industries ADR | 12.2822 | 120.42 B | 0.152 | 1.25 | 295.8 K |
| HDB | Hdfc Bank Ltd ADR | 5.3864 | 118.67 B | 0.0916 | 1.73 | 5 M |
| LOW | Lowe's Companies | 17.0052 | 115.49 B | 0.2973 | 1.78 | 13.24 M |
| CM | Canadian Imperial Bank of Commerce | 13.4122 | 110.36 B | 0.1165 | 0.88 | 910 K |
| ACN | Accenture Plc | 31.19 | 110.24 B | 0.4839 | 1.58 | 3.48 M |
| MO | Altria Group | 7.7652 | 108.58 B | 0.0723 | 0.94 | 16.61 M |
| IBN | Icici Bank Ltd ADR | 5.7413 | 107.03 B | 0.111 | 1.97 | 11.8 M |
| TT | Trane Technologies Plc | 17.2714 | 106.98 B | 0.1158 | 0.68 | 4.12 M |
| GD | General Dynamics Corp | 46.1359 | 106.66 B | 0.5191 | 1.14 | 1.72 M |
| ING | ING Groep N.V. ADR | 5.1983 | 101.76 B | 0.0384 | 0.74 | 5.26 M |
| PNC | PNC Bank | 33.7496 | 101.44 B | 0.3661 | 1.1 | 7.13 M |
| GSK | Glaxosmithkline Plc ADR | 18.8839 | 100.74 B | 0.1369 | 0.73 | 1.9 M |
| USB | U.S. Bancorp | 14.3042 | 100.17 B | 0.1522 | 1.08 | 19.89 M |
| BN | Brookfield Corporation | 3.3467 | 99.82 B | 0.025 | 0.75 | 5.44 M |
| VLO | Valero Energy Corp | 9.3728 | 94.73 B | 0.2514 | 2.76 | 16.02 M |
| BCS | Barclays Plc ADR | 11.6535 | 94.48 B | 0.1565 | 1.36 | 2.38 M |
| MMM | 3M Company | 40.3175 | 94.44 B | 0.5617 | 1.41 | 5.23 M |
| JCI | Johnson Controls Intl | 8.1767 | 92.55 B | 0.0688 | 0.85 | 2.83 M |
| EMR | Emerson Electric Company | 27.126 | 91.37 B | 0.4313 | 1.62 | 3.91 M |
| WM | Waste Management | 22.3055 | 90.68 B | 0.339 | 1.54 | 1.77 M |
| UPS | United Parcel Service | 33.3261 | 88.85 B | 0.1727 | 0.52 | 4.98 M |
| SHW | Sherwin-Williams Company | 17.2634 | 88.47 B | 0.1452 | 0.85 | 3.21 M |
| CMI | Cummins Inc | 29.824 | 87.81 B | 0.4436 | 1.51 | 2.3 M |
| SPG | Simon Property Group | 35.4046 | 86.23 B | 0.7567 | 2.18 | 4.18 M |
| MCO | Moody's Corp | 20.9546 | 82.52 B | 1.5038 | 7.73 | 9.28 M |
| RCL | Royal Caribbean Cruises Ltd | 20.7819 | 82.15 B | 0.1725 | 0.84 | 4.19 M |
| NOC | Northrop Grumman Corp | 36.2649 | 81.78 B | 0.6358 | 1.78 | 4.65 M |
| CP | Canadian Pacific Railway | 8.542 | 81.48 B | 0.252 | 3.04 | 5.52 M |
| USB-PH | U.S. Bancorp | 11.6114 | 77.31 B | 0.2208 | 1.94 | 10.67 K |
| FDX | Fedex Corp | 72.4032 | 77.31 B | 1.6386 | 2.32 | 2.93 M |
| MSI | Motorola Solutions | 25.782 | 77.26 B | 0.4728 | 1.87 | 7.45 M |
| CNI | Canadian National Railway | 20.0583 | 76.41 B | 0.4816 | 2.46 | 4.44 M |
| NWG | Natwest Group Plc ADR | 6.9188 | 75.81 B | 0.0361 | 0.52 | 256 K |
| NSC | Norfolk Southern Corp | 36.461 | 75.15 B | 0.9384 | 2.64 | 2.46 M |
| AON | AON Plc | 32.55 | 74.74 B | 0.2445 | 0.76 | 3.08 M |
| BSX | Boston Scientific Corp | 8.52 | 74.52 B | 0.05 | 0.59 | 22.79 M |
| DLR | Digital Realty Trust | 25.7634 | 74.23 B | 0.9708 | 3.92 | 1.35 M |
| MFC | Manulife Financial Corp | 8.5519 | 72.82 B | 0.0702 | 0.83 | 2.14 M |
| DB | Deutsche Bank Ag | 43.4638 | 72.36 B | 0.5603 | 1.31 | 782.47 K |
| URI | United Rentals | 9.1911 | 71.18 B | 0.0872 | 0.96 | 1.26 M |
| GS-PA | The Goldman Sachs Group Inc | 9.1946 | 70.1 B | 0.0671 | 0.74 | 65.77 K |
| TDG | Transdigm Group Inc | 19.6486 | 68.66 B | 0.3589 | 1.86 | 520.7 K |
| GS-PD | The Goldman Sachs Group Inc | 9.11 | 67.4 B | 0.113 | 1.26 | 75.69 K |
| RSG | Republic Services | 20.2494 | 65.86 B | 0.2181 | 1.09 | 1.92 M |
| AJG | Arthur J. Gallagher & Company | 14.8963 | 65.48 B | 0.1978 | 1.35 | 329.7 K |
| CRH | CRH Plc ADR | 16.7938 | 65.19 B | 0.3238 | 1.97 | 102.8 K |
| TFC | Truist Financial Corp | 14.8813 | 65.17 B | 0.5816 | 4.07 | 10.94 M |
| ALL | Allstate Corp | 19.8452 | 64.69 B | 0.2984 | 1.53 | 5.13 M |
| RELX | Relx Plc ADR | 4.4575 | 61.7 B | 0.0231 | 0.52 | 86 K |
| MET | Metlife Inc | 23.5698 | 61.51 B | 0.8139 | 3.58 | 8.56 M |
| GWW | W.W. Grainger | 76.1141 | 61.46 B | 1.0072 | 1.34 | 1.12 M |
| AFL | Aflac Inc | 15.4631 | 61.45 B | 0.1316 | 0.86 | 8.96 M |
| FIX | Comfort Systems USA | 10.0275 | 61.2 B | 0.1105 | 1.11 | 188.27 K |
| CIEN | Ciena Corp | 12.58 | 61.16 B | 0.47 | 3.88 | 6.6 M |
| PSA | Public Storage | 43.5412 | 60.71 B | 0.982 | 2.31 | 2.06 M |
| AME | Amtek Inc | 14.9669 | 59.27 B | 0.2561 | 1.74 | 833.17 K |
| DAL | Delta Air Lines Inc | 8.5661 | 59.14 B | 0.4826 | 5.97 | 21.42 M |
| O | Realty Income Corp | 11.3661 | 58.56 B | 0.2333 | 2.1 | 975.55 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| STC | Sangoma Technologies Corp | 5.74 | 0.77 | 15.49 | 10.37 K | |
| HWX | Headwater Exploration Inc | 4.0284 | 0.4403 | 12.27 | 690.6 K | |
| MSCL | Satellos Bioscience Inc | 148.80 | 9.60 | 6.9 | 168 | |
| GTE | Gran Tierra Energy Inc | 63.10 | 3.00 | 4.99 | 171.67 K | |
| GSY | Goeasy Ltd | 5.2366 | 0.2401 | 4.81 | 4.22 K | |
| VCM | Vecima Networks Inc | 3.064 | 0.1337 | 4.56 | 2.4 K | |
| CSCI | Cosciens Biopharma Inc | 70200.00 | 3000.00 | 4.46 | 3 | |
| EFR | Energy Fuels Inc | 12.50 | 0.50 | 4.17 | 2.49 K | |
| WFG | West Fraser Timber CO Ltd | 14.2047 | 0.5665 | 4.15 | 192 K | |
| TVA-B | TVA Group Inc | 12.9075 | 0.44 | 3.53 | 700 | |
| TAL | Petrotal Corp | 126.8855 | 4.3012 | 3.51 | 4.21 K | |
| BYD | Boyd Group Services Inc | 4.0289 | 0.1357 | 3.49 | 39.4 K | |
| CLS | Celestica Inc Sv | 8.84 | 0.27 | 3.15 | 925.6 K | |
| BCE-PF | BCE Inc Pref AF | 7.6786 | 0.2223 | 2.98 | 7.7 K | |
| CP | Canadian Pacific Kansas City Ltd | 8.9846 | 0.2482 | 2.84 | 2.65 M | |
| TRZ | Transat At Inc | 15.25 | 0.42 | 2.83 | 69.68 K | |
| CGX | Cineplex Inc | 11.1285 | 0.2988 | 2.76 | 86.32 K | |
| TFII | Tfi International Inc | 5.0713 | 0.1358 | 2.75 | 182.32 K | |
| CNR | Canadian National Railway Co. | 21.1864 | 0.5632 | 2.73 | 1.76 M | |
| HPS-A | Hammond Power Solutions Inc | 6.0126 | 0.1505 | 2.57 | 21.33 K | |
| TRX | Trx Gold Corporation | 4.00 | 0.10 | 2.56 | 161.79 K | |
| TCL-A | Transcontinental Inc | 4.982 | 0.1235 | 2.54 | 70.93 K | |
| IAG | IA Financial Corp Inc | 17.9817 | 0.4203 | 2.39 | 524.4 K | |
| AIM | Aimia Inc | 8.8395 | 0.1986 | 2.3 | 721.3 K | |
| WCN | Waste Connections Inc | 16.4818 | 0.3633 | 2.25 | 242.1 K | |
| TLO | Talon Metals Corp | 4.1867 | 0.091 | 2.22 | 11.85 K | |
| GIB-A | CGI Inc | 13.2391 | 0.2874 | 2.22 | 721.78 K | |
| PWF-PE | Power Financial Corp Pref E | 9.3114 | 0.191 | 2.09 | 1 K | |
| LNF | Leons Furniture | 5.584 | 0.1084 | 1.98 | 5.19 K | |
| MG | Magna International Inc | 7.7782 | 0.1422 | 1.86 | 1.73 M | |
| TGO | Terago Inc | 5.09 | 0.09 | 1.8 | 200 | |
| MRU | Metro Inc | 9.7597 | 0.1699 | 1.77 | 820.77 K | |
| WPRT | Westport Fuel Systems Inc | 131.10 | 2.20 | 1.71 | 3.97 K | |
| GBT | Bmtc Group Inc | 10.7298 | 0.1788 | 1.69 | 2.75 K | |
| IFP | Interfor Corp | 4.6484 | 0.0752 | 1.64 | 38 K | |
| AGF-B | AGF Management Limited | 6.112 | 0.0939 | 1.56 | 90.68 K | |
| OVV | Ovintiv Inc | 97.6243 | 1.4685 | 1.53 | 892.56 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.1777 | 0.1353 | 1.5 | 2.8 K | |
| EQB | EQB Inc | 7.7931 | 0.1135 | 1.48 | 10.8 K | |
| ARX | Arc Resources Ltd | 9.5163 | 0.137 | 1.46 | 648.9 K | |
| SLF | Sun Life Financial Inc | 14.3653 | 0.2048 | 1.45 | 1.08 M | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 7.2485 | 0.1027 | 1.44 | 565 | |
| WJX | Wajax Corp | 7.4305 | 0.1052 | 1.44 | 17.65 K | |
| CIU-PA | CU Inc Pref A | 8.4844 | 0.1198 | 1.43 | 1.8 K | |
| ELVA | Electrovaya Inc | 3.60 | 0.05 | 1.41 | 7.74 K | |
| BCE-PA | BCE Inc Pref AA | 7.8068 | 0.1083 | 1.41 | 12.76 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.2442 | 0.0446 | 1.39 | 1.2 K | |
| ALC | Algoma Central | 3.2826 | 0.0438 | 1.35 | 642 | |
| FSY | Forsys Metals Corp | 4.60 | 0.06 | 1.32 | 140.28 K | |
| PBH | Premium Brands Holdings Corp | 6.0859 | 0.0751 | 1.25 | 30.84 K | |
| WN | George Weston Limited | 15.4475 | 0.1836 | 1.2 | 259.62 K | |
| RCH | Richelieu Hardware Ltd | 5.8219 | 0.0684 | 1.19 | 21.05 K | |
| RCI-A | Rogers Communications Inc | 19.2036 | 0.2252 | 1.19 | 2.73 K | |
| OTEX | Open Text Corp | 7.9349 | 0.0882 | 1.12 | 440 K | |
| CJT | Cargojet Inc | 5.3648 | 0.058 | 1.09 | 1.11 K | |
| BDT | Bird Construction Inc | 4.7879 | 0.0503 | 1.06 | 96.3 K | |
| MX | Methanex Corp | 14.31 | 0.1467 | 1.04 | 1.46 M | |
| MRD | Melcor Dev | 5.8068 | 0.058 | 1.01 | 24.48 K | |
| TRI | Thomson Reuters Corp | 21.6883 | 0.2154 | 1 | 687.35 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.316 | 0.0321 | 0.98 | 19.4 K | |
| IGM | Igm Financial Inc | 17.7545 | 0.1694 | 0.96 | 362.09 K | |
| MFC | Manulife Fin | 9.1189 | 0.0861 | 0.95 | 5.68 M | |
| CHR | Chorus Aviation Inc | 24.0425 | 0.2262 | 0.95 | 274.51 K | |
| CM | Canadian Imperial Bank of Commerce | 15.7911 | 0.1475 | 0.94 | 3.79 M | |
| BB | Blackberry Ltd | 62.06 | 0.53 | 0.86 | 1.62 M | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.7492 | 0.049 | 0.86 | 21.5 K | |
| PSI | Pason Systems Inc | 5.7437 | 0.048 | 0.84 | 101.22 K | |
| KEY | Keyera Corp | 4.2029 | 0.0346 | 0.83 | 234.82 K | |
| TRP | TC Energy Corp | 14.1009 | 0.111 | 0.79 | 1.24 M | |
| PPL | Pembina Pipeline Corp | 5.7583 | 0.0446 | 0.78 | 236.88 K | |
| TCL-B | Transcontinental Inc | 4.7814 | 0.037 | 0.78 | 400 | |
| IFC | Intact Financial Corp | 24.3003 | 0.1862 | 0.77 | 184 K | |
| FTS | Fortis Inc | 14.4199 | 0.1077 | 0.75 | 483.18 K | |
| BCE-PG | Bce Inc Pref G | 7.6884 | 0.0561 | 0.74 | 5.58 K | |
| GIL | Gildan Activewear Inc | 8.3785 | 0.0591 | 0.71 | 596.2 K | |
| WN-PC | George Weston Ser 3 Prf | 8.5179 | 0.0597 | 0.71 | 12.15 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 6.4542 | 0.0445 | 0.69 | 135.73 K | |
| VLN | Velan Inc Sv | 9.9807 | 0.0685 | 0.69 | 4.5 K | |
| BLX | Boralex Inc | 4.9731 | 0.0302 | 0.61 | 25.81 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.1335 | 0.0541 | 0.6 | 4.83 K | |
| BN | Brookfield Corporation | 3.9775 | 0.0228 | 0.58 | 2.46 M | |
| PTM | Platinum Group Metals Ltd | 175.00 | 1.00 | 0.57 | 873 | |
| EIF | Exchange Income Corp | 4.3133 | 0.024 | 0.56 | 16 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5539 | 0.0407 | 0.54 | 2.02 K | |
| MATR | Mattr Corp | 21.304 | 0.1146 | 0.54 | 41.02 K | |
| SAP | Saputo Inc | 11.0702 | 0.0587 | 0.53 | 364.8 K | |
| PWF-PO | Power Financial Corp Pref O | 9.503 | 0.0496 | 0.52 | 1.7 K | |
| D-UN | Dream Office Real Estate Investment Trust | 17.4847 | 0.0912 | 0.52 | 78.08 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 97.50 | 103.02 B | 2.50 | 2.63 | 11.56 K |
| MBGAF | Mercedes-Benz Group AG | 35.7146 | 51.55 B | 0.2145 | 0.6 | 384.4 K |
| BRDCY | Bridgestone Corporation | 5.1468 | 33.56 B | 0.0306 | 0.6 | 16.91 K |
| LNWO | Light & Wonder, Inc. | 14.44 | 7.18 B | 0.24 | 1.69 | 505 K |
| MALG | Microalliance Group Inc. | 22.20 | 913.97 M | 6.90 | 45.1 | 446 |
| GAMI | GAMCO Investors Inc | 18.609 | 542.7 M | 0.1403 | 0.76 | 55.15 K |
| NTPIF | Nam Tai Property Inc. | 5.47 | 283.79 M | 0.18 | 3.4 | 138.12 K |
| FDOGF | Friday's Dog Holdings Inc. | 6.528 | 7.85 M | 0.2088 | 3.3 | 8.27 K |
| PSRU | Valiant Eagle Inc | 475.00 | 2.15 M | 25.00 | 5.56 | 119 |
| VALV | Shengkai Innovations Inc | 9.60 | 1.72 M | 0.18 | 1.91 | 1.45 K |
| MRNJ | Metatron Inc | 54599.9375 | 1.52 M | 1559.9844 | 2.94 | 1 |
| SEII | Sharing Economy International Inc | 7900.00 | 733.04 K | 100.00 | 1.28 | 3 |
| NEOM | NeoMedia Technologies Inc | 17.85 | 508.84 K | 0.75 | 4.39 | 12.29 K |
| CCTL | Coin Citadel | 12.00 | 373.73 K | 2.00 | 20 | 613 |
| PJET | Priority Aviation Inc | 525.00 | 98.01 K | 20.00 | 3.96 | 27 |
| WNBD | Winning Brands Corporation | 4.20 | 27.12 K | 0.30 | 7.69 | 33.91 K |
| ERINQ | Erin Energy Corporation | 11.1385 | 21.53 K | 0.1232 | 1.12 | 90.22 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.92 | 14.07 K | 0.06 | 1.23 | 150.53 K |
| MIHL | Montague International Holding Ltd | 6.50 | 12.63 K | 0.50 | 8.33 | 576 |
| CBRI | CMTSU Liquidation Inc | 3.24 | 8.16 K | 0.17 | 5.54 | 197.53 K |
| CGLO | Hash Labs Inc | 9.60 | 7.64 K | 0.40 | 4.35 | 7.36 M |
| CGIP | Celadon Group Inc | 9.8575 | 5.66 K | 0.8698 | 9.68 | 583.36 K |
| EPOR | Epic Corp | 6.75 | 4 K | 0.25 | 3.85 | 220 |
| CBKCQ | Christopher & Banks Corporation | 5.7873 | 3.86 K | 0.4423 | 8.28 | 118.03 K |
| EVKG | Ever-Glory International Group Inc. | 3.14 | 2.92 K | 0.04 | 1.29 | 15.1 K |
| SIMPQ | Simply Inc | 342.50 | 1.55 K | 17.525 | 5.39 | 230 |
| TXIC | Tongxin International Ltd | 8.53 | 1.45 K | 0.11 | 1.31 | 116.72 K |
| LITH | US Lithium Corp | 4.40 | 940 | 0.20 | 4.76 | 40 K |
| CYRNQ | CYRNQ | 69.80 | 799 | 0.80 | 1.16 | 1.02 K |
| DOMR | Dominion Resources Black Warrior Trust | 8.9358 | 785 | 0.0798 | 0.9 | 19.79 K |
| SPDC | Speed Commerce Inc | 34.944 | 603 | 0.384 | 1.11 | 2.07 K |
| SYNE | Synthesis Energy Systems Inc | 73.60 | 157 | 5.76 | 8.49 | 5.47 K |
| GTKP | GateKeeper USA Inc | 3.50 | 0.50 | 16.67 | 2.34 K | |
| SOGFF | Strategic Oil & Gas Ltd | 10.31 | 0.71 | 7.4 | 4.32 K | |
| PTRC | Petro River Oil Corp | 300.00 | 20.00 | 7.14 | 89 | |
| NPHC | Nutra Pharma Corp | 17.00 | 1.00 | 6.25 | 4.14 K | |
| ESINQ | ITT Educational Services Inc | 85.88 | 0.50 | 0.59 | 941 K | |
| NKRSF | Niko Resources Ltd | 88.4197 | 0.4663 | 0.53 | 4.11 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ENA | Enablence Technologies Inc | 1224.00 | 432.00 | 54.55 | 863 | |
| FCI | First Canadian Graphite Inc. | 240.00 | 60.00 | 33.33 | 72 | |
| ELXR | Elixxer Ltd | 3.1949 | 0.639 | 25 | 78 | |
| MOON | Blue Moon Metals Inc | 21.00 | 4.00 | 23.53 | 84 | |
| NAR | North Arrow Minerals Inc | 21.00 | 4.00 | 23.53 | 25 | |
| AUQ | AuQ Gold Mining Inc | 4.40 | 0.80 | 22.22 | 1.52 K | |
| CDA | Canuc Resources Corporation | 22.00 | 4.00 | 22.22 | 730 | |
| KG | Klondike Gold Corp | 5.25 | 0.75 | 16.67 | 275 K | |
| LX-H | Lincoln Ventures Ltd | 57.1429 | 7.1429 | 14.29 | 70 | |
| MEX | Mexican Gold Mining Corp | 25.00 | 3.00 | 13.64 | 200 | |
| PURO | Platauro Metals Corp. | 41.7362 | 5.0083 | 13.64 | 120 | |
| BTR | Bonterra Resources Inc | 43.00 | 5.00 | 13.16 | 2.17 K | |
| RHT | Reliq Health Technologies Inc | 5.75 | 0.50 | 9.52 | 9.64 K | |
| EGT | Eguana Technologies Inc | 38.00 | 3.00 | 8.57 | 18.83 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.42 | 0.27 | 8.57 | 18.5 K | |
| PWM | Power Metals Corp | 3.90 | 0.24 | 6.56 | 5 K | |
| IB | IBC Advanced Alloys Corp | 10.20 | 0.60 | 6.25 | 822 | |
| SC-H | Serrano Resources Ltd | 19.75 | 1.00 | 5.33 | 230 | |
| MAX | Max Resource Corp | 48.00 | 2.40 | 5.26 | 379 | |
| BSK | Blue Sky Uranium Corp | 65.00 | 3.00 | 4.84 | 2.06 K | |
| EON | EON Lithium Corp. | 45.00 | 2.00 | 4.65 | 1.12 K | |
| GAMA | Gamma Resources Ltd. | 6.44 | 0.28 | 4.55 | 743 | |
| AXL | Arrow Exploration Corp | 41.0256 | 1.7094 | 4.35 | 48 K | |
| MYID | Killi Ltd | 61.384 | 2.232 | 3.77 | 31.31 K | |
| HAY | Hayasa Metals Inc. | 52.20 | 1.80 | 3.57 | 56 | |
| SLG | PetroTal Corp | 23.5129 | 0.7971 | 3.51 | 421.42 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.50 | 0.25 | 3.45 | 31.17 K | |
| POND | Pond Technologies Holdings Inc | 7.3611 | 0.2083 | 2.91 | 100 | |
| PX | Pelangio Exploration Inc | 7.20 | 0.20 | 2.86 | 34.24 K | |
| HSTR | Heliostar Metals Ltd | 3.075 | 0.075 | 2.5 | 2.93 K | |
| VRB | Vanadiumcorp Resource Inc | 21.50 | 0.50 | 2.38 | 8.55 K | |
| ZC | Zimtu Capital Corp | 6.90 | 0.15 | 2.22 | 1.62 K | |
| CWV | Crown Point Energy Inc | 5.8588 | 0.122 | 2.13 | 6.15 K | |
| BRON | Bronco Resources Corp. | 10.80 | 0.20 | 1.89 | 353 | |
| MRZL | Mont Royal Resources Limited. | 14.6853 | 0.2331 | 1.61 | 3.31 K | |
| SGQ | SouthGobi Resources Ltd | 15.70 | 0.24 | 1.55 | 79.4 K | |
| BKM | Pacific Booker Minerals Inc | 7.50 | 0.05 | 0.67 | 100 |