Gainer Volumes for 27 January 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 27 January 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 1199.7002 | 3.99 B | 19.3813 | 1.64 | 800 |
| PRK | Park National Corp | 28.7179 | 3.67 B | 0.7007 | 2.5 | 32.7 K |
| NHC | National Healthcare Corp | 22.4714 | 3.39 B | 0.4926 | 2.24 | 5.5 K |
| TMP | Tompkinstrustco | 21.817 | 1.43 B | 0.8164 | 3.89 | 22.33 K |
| REPX | Riley Exploration Permian Inc | 41.7093 | 792.34 M | 0.4687 | 1.14 | 1.5 K |
| IDR | Idaho Strategic Resources | 3.50 | 548.6 M | 0.42 | 13.64 | 567 |
| VKI | Invesco Advantage Muni Income Trust II | 4.322 | 397.6 M | 0.0332 | 0.77 | 112.9 K |
| CIX | Compx International Inc | 4.0233 | 387.93 M | 0.0427 | 1.07 | 1.2 K |
| BKTI | Bk Technologies Inc | 12.3582 | 289.61 M | 0.9568 | 8.39 | 18.61 K |
| PLX | Protalix Biotherapeutics | 71.10 | 195.79 M | 0.80 | 1.14 | 50.2 K |
| ARMP | Armata Pharmaceuticals Inc | 1120.00 | 156.02 M | 70.00 | 6.67 | 24 |
| STXS | Stereotaxis Inc | 40.2592 | 145.46 M | 1.1262 | 2.88 | 24.69 K |
| IOR | Income Opportunity Realty Trust | 6.59 | 84.37 M | 0.155 | 2.41 | 400 |
| PLAG | Planet Green Holdings Corp | 830.00 | 82.69 M | 7.50 | 0.91 | 228 |
| BDL | Flanigan's Enterprises | 5.2572 | 77.32 M | 0.1276 | 2.49 | 400 |
| AREN | The Arena Group Holdings Inc | 7.26 | 76.16 M | 0.66 | 10 | 455 |
| FSP | Franklin Street Properties | 5.0994 | 45.77 M | 0.1431 | 2.89 | 278.2 K |
| COHN | Cohen & CO Inc | 22.0163 | 38.33 M | 0.2183 | 1 | 2.38 K |
| INUV | Inuvo Inc | 40.00 | 16.98 M | 3.00 | 8.11 | 97 |
| TPHS | Trinity Pl Hlds Inc | 7.907 | 1.35 M | 0.249 | 3.25 | 4.49 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 8.00 | 868.82 K | 0.50 | 6.67 | 2.68 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.2287 | 4.45 T | 0.0581 | 0.94 | 1.72 B |
| MSFT | Microsoft Corporation | 22.1013 | 3.74 T | 0.1266 | 0.58 | 63.95 M |
| AMZN | Amazon.com Inc | 6.1375 | 2.94 T | 0.1635 | 2.74 | 295.31 M |
| MU | Micron Technology | 9.4798 | 998.36 B | 0.2731 | 2.97 | 21.64 M |
| AMD | Advanced Micro Devices | 8.19 | 774.32 B | 0.10 | 1.24 | 26.83 M |
| ASML | ASML Holding N.V. ADR | 30.4209 | 676.6 B | 0.1775 | 0.59 | 1.98 M |
| INTC | Intel Corp | 13.107 | 492.85 B | 0.1554 | 1.2 | 74.93 M |
| CSCO | Cisco Systems Inc | 14.8994 | 474.67 B | 0.1609 | 1.09 | 51.8 M |
| AMAT | Applied Materials | 10.043 | 417.31 B | 0.3004 | 3.08 | 30.45 M |
| LRCX | Lam Research Corp | 3.0173 | 389.66 B | 0.0458 | 1.54 | 30.2 M |
| KLAC | K L A-Tencor Corp | 17.4228 | 261.92 B | 0.1016 | 0.59 | 4.56 M |
| TXN | Texas Instruments | 15.3237 | 256.84 B | 0.1173 | 0.77 | 19.54 M |
| AMGN | Amgen Inc | 39.0561 | 224.13 B | 0.7846 | 2.05 | 9.7 M |
| MRVL | Marvell Technology Inc | 16.2353 | 190.56 B | 0.213 | 1.33 | 9.17 M |
| QCOM | Qualcomm Inc | 31.3305 | 170.81 B | 0.2057 | 0.66 | 27.3 M |
| GILD | Gilead Sciences Inc | 16.5937 | 168.35 B | 1.095 | 7.07 | 56.74 M |
| BKNG | Booking Holdings Inc | 8.1486 | 159.95 B | 0.121 | 1.51 | 16.92 M |
| IBKR | Interactive Brokers | 4.0187 | 152.97 B | 0.0847 | 2.15 | 1.44 M |
| ISRG | Intuitive Surg Inc | 37.69 | 143.75 B | 0.4178 | 1.12 | 4.95 M |
| MELI | MercadoLibre Inc | 38.4014 | 98.35 B | 0.9012 | 2.4 | 710.03 K |
| CME | CME Group Inc | 30.5907 | 93.25 B | 0.8449 | 2.84 | 6.65 M |
| CSX | CSX Corp | 3.8233 | 92.51 B | 0.0201 | 0.53 | 48.45 M |
| CMCSA | Comcast Corporation | 5.1511 | 91.02 B | 0.0487 | 0.95 | 43.51 M |
| CDNS | Cadence Design Systems, Inc. | 5.99 | 90.2 B | 0.06 | 1.01 | 2.28 M |
| CTAS | Cintas Corp | 5.0503 | 82.15 B | 0.04 | 0.8 | 6.94 M |
| REGN | Regeneron Pharmaceuticals | 26.8486 | 82.06 B | 0.7449 | 2.85 | 462.2 K |
| NTES | Netease Inc ADR | 5.1773 | 81.88 B | 0.0745 | 1.46 | 8.23 M |
| ROST | Ross Stores Inc | 9.7683 | 80.78 B | 0.172 | 1.79 | 12.77 M |
| MDLZ | Mondelez Intl Inc | 19.2017 | 78.85 B | 0.3997 | 2.13 | 24.11 M |
| HON | Honeywell International Inc. Common Stock | 25.4094 | 72.93 B | 0.183 | 0.73 | 6.57 M |
| PCAR | Paccar Inc | 13.7113 | 69.76 B | 0.0878 | 0.64 | 4.31 M |
| MPWR | Monolithic Power Sys | 18.5067 | 68.9 B | 0.4358 | 2.41 | 269.8 K |
| BKR | Baker Hughes A Ge Co. Cl A | 23.8679 | 64.3 B | 0.3561 | 1.51 | 9.71 M |
| GRMN | Garmin Ltd | 19.5769 | 59.72 B | 0.2392 | 1.24 | 1.35 M |
| TER | Teradyne Inc | 9.4404 | 59.34 B | 0.1289 | 1.38 | 6.75 M |
| NDAQ | Nasdaq Inc | 4.811 | 53.11 B | 0.0656 | 1.38 | 9.27 M |
| EA | Electronic Arts Inc | 16.6397 | 52.58 B | 0.3789 | 2.33 | 10.95 M |
| FITB | Fifth Third Bancorp | 7.4982 | 52.24 B | 0.2893 | 4.01 | 24.25 M |
| AXON | Axon Enterprise Inc | 5.92 | 51.69 B | 0.10 | 1.72 | 842.7 K |
| XEL | XCEL Energy Inc | 12.0076 | 48.51 B | 0.0802 | 0.67 | 3.89 M |
| TTWO | Take-Two Interactive Software | 9.33 | 46.84 B | 0.13 | 1.41 | 1.94 M |
| TRI | Thomson Reuters Corporation Common Shares | 20.0809 | 45.42 B | 0.1596 | 0.8 | 364.4 K |
| FLEX | Flextronics Intl Ltd | 5.1644 | 45.22 B | 0.3856 | 8.07 | 22.53 M |
| MNST | Monster Beverage Cp | 3.2892 | 44.53 B | 0.02 | 0.61 | 5.88 M |
| MCHP | Microchip Technology | 8.7027 | 43.99 B | 0.0686 | 0.79 | 6.09 M |
| ODFL | Old Dominion Freight Line Inc | 3.8626 | 43.56 B | 0.034 | 0.89 | 5.98 M |
| VOD | Vodafone Grp Plc ADR | 9.2347 | 36.75 B | 0.1007 | 1.1 | 3.21 M |
| BIDU | Baidu Inc ADR | 42.436 | 35.93 B | 0.498 | 1.19 | 14.33 M |
| NTRS | Northern Trust Corp | 34.718 | 34.36 B | 1.0319 | 3.06 | 1.89 M |
| ACGL | Arch Capital Grp Ltd | 7.5882 | 33.51 B | 0.0571 | 0.76 | 3.58 M |
| ON | On Semiconductor | 7.94 | 31.58 B | 0.06 | 0.76 | 8.46 M |
| CASY | Casey's General Stor | 26.8052 | 30.71 B | 0.1734 | 0.65 | 266.86 K |
| BIIB | Biogen Inc | 53.58 | 30.13 B | 0.58 | 1.09 | 2.96 M |
| ALNY | Alnylam Pharmaceuticals | 17.36 | 29.6 B | 0.43 | 2.54 | 154.4 K |
| ILMN | Illumina Inc | 36.0311 | 29.12 B | 0.7393 | 2.09 | 2.49 M |
| INSM | Insmed Inc | 8.30 | 28.95 B | 0.093 | 1.13 | 417.4 K |
| TSEM | Tower Semiconductor | 18.15 | 28.21 B | 0.30 | 1.68 | 35.13 K |
| FISV | Fiserv Inc | 11.0125 | 28.11 B | 0.1149 | 1.05 | 6.18 M |
| CTSH | Cognizant Tech Sol | 20.3272 | 27.72 B | 0.2293 | 1.14 | 6.53 M |
| CINF | Cincinnati Financial | 15.4467 | 26.58 B | 0.1285 | 0.84 | 1.1 M |
| FCNCA | First Citizens Bancs | 163.8442 | 25.66 B | 2.884 | 1.79 | 4.8 K |
| JBHT | J B Hunt Transport | 27.9387 | 24.92 B | 0.3745 | 1.36 | 1.07 M |
| TROW | T Rowe Price Group | 30.3902 | 24.26 B | 0.7275 | 2.45 | 2.05 M |
| PFG | Principal Financial Group Inc | 14.0044 | 24.2 B | 0.3791 | 2.78 | 3.71 M |
| VRSK | Verisk Analytics Inc | 27.5514 | 23.71 B | 0.5243 | 1.94 | 475.2 K |
| ENTG | Entegris Inc | 3.983 | 22.88 B | 0.0478 | 1.21 | 786.54 K |
| WWD | Woodward Inc | 23.9613 | 21.05 B | 0.3477 | 1.47 | 253.91 K |
| MKSI | Mks Instruments Inc | 14.1108 | 19.91 B | 0.369 | 2.69 | 226.6 K |
| SBAC | SBA Communications | 31.715 | 19.3 B | 0.2936 | 0.93 | 1.67 M |
| VTRS | Viatris Inc | 14.7914 | 18.96 B | 0.1297 | 0.88 | 5.14 M |
| EWBC | East West Bancorp | 13.0309 | 18.23 B | 0.5936 | 4.77 | 1.47 M |
| GEN | Gen Digital Inc | 6.6514 | 17.48 B | 0.0536 | 0.81 | 14.28 M |
| CHRW | C.H. Robinson Ww | 39.8307 | 16.95 B | 0.2495 | 0.63 | 881.3 K |
| AKAM | Akamai Technologies | 25.83 | 16.8 B | 0.16 | 0.62 | 2.72 M |
| PTC | Ptc Inc | 16.66 | 16.32 B | 0.93 | 5.91 | 4.34 M |
| STRL | Sterling Constructio | 19.99 | 16.3 B | 0.31 | 1.58 | 54.46 K |
| PNFP | Pinnacle Finl Ptnrs | 13.4438 | 15.97 B | 0.5685 | 4.42 | 251.37 K |
| IESC | Ies Holdings | 5.30 | 15.54 B | 0.05 | 0.95 | 21.02 K |
| UHAL | A M E R C O | 3.5731 | 14.33 B | 0.0225 | 0.63 | 142 K |
| TXRH | Texas Roadhouse Inc | 9.4067 | 13.79 B | 0.103 | 1.11 | 731.77 K |
| TTMI | TTM Technologies | 11.31 | 13.77 B | 1.02 | 9.91 | 523.9 K |
| HAS | Hasbro Inc | 18.6785 | 13.69 B | 0.1245 | 0.67 | 1.04 M |
| TRMB | Trimble Navigation | 11.795 | 13.52 B | 0.10 | 0.86 | 1.61 M |
| AMKR | Amkor Technology | 5.7001 | 13.49 B | 0.0372 | 0.66 | 1.92 M |
| BMRN | Biomarin Pharmaceuticals | 20.28 | 13.46 B | 0.11 | 0.55 | 1.24 M |
| ERIE | Erie Indemnity Company | 24.741 | 13.42 B | 0.2923 | 1.2 | 50.2 K |
| CHKP | Check Point Software | 33.17 | 13.18 B | 0.19 | 0.58 | 2.24 M |
| ICLR | Icon Plc | 25.16 | 12.78 B | 0.49 | 1.99 | 414.71 K |
| EXEL | Exelixis Inc | 6.97 | 12.72 B | 0.28 | 4.19 | 873.98 K |
| CSGP | Costar Group Inc | 4.10 | 12.61 B | 0.034 | 0.84 | 923.07 K |
| NVMI | Nova Ltd | 4.69 | 12.59 B | 0.13 | 2.85 | 127.36 K |
| MDGL | Madrigal Pharmaceuticals Inc | 156.10 | 12.37 B | 2.80 | 1.83 | 8.29 K |
| ALGN | Align Technology | 16.69 | 12.29 B | 0.23 | 1.4 | 577.98 K |
| SMTC | Semtech Corp | 15.61 | 12.22 B | 0.19 | 1.23 | 482.48 K |
| HALO | Halozyme Therapeutic | 5.84 | 12.17 B | 0.09 | 1.57 | 218.68 K |
| COKE | Coca Cola Bot Cons | 4.3953 | 12.1 B | 0.2381 | 5.73 | 237.95 K |
| KTOS | Kratos Defns | 9.93 | 11.96 B | 0.11 | 1.12 | 27.24 K |
| DPZ | Domino's Pizza Inc Common Stock | 8.8696 | 11.82 B | 0.135 | 1.55 | 465.1 K |
| LFUS | Littelfuse Inc | 26.8029 | 11.53 B | 0.2384 | 0.9 | 32.11 K |
| MANH | Manhattan Assoc | 5.5325 | 11.38 B | 0.1325 | 2.45 | 201.98 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 107000.00 | 1.11 T | 5249.00 | 5.16 | 7.03 K |
| BRK-B | Berkshire Hathaway Inc (Class B) | 71.36 | 1.11 T | 3.36 | 4.94 | 19.89 M |
| LLY | Eli Lilly and Company | 23.8241 | 1.08 T | 0.1506 | 0.64 | 7.01 M |
| JPM | JP Morgan Chase & Company | 26.0889 | 962.37 B | 0.5904 | 2.32 | 66.32 M |
| V | Visa Inc | 18.6637 | 677.4 B | 0.6139 | 3.4 | 19.34 M |
| JNJ | Johnson & Johnson | 39.4346 | 626.09 B | 0.404 | 1.04 | 14.98 M |
| MA | Mastercard Inc | 23.5487 | 491.83 B | 0.7092 | 3.11 | 10.07 M |
| BAC | Bank of America Corporation | 11.7134 | 447.54 B | 0.3239 | 2.84 | 258.72 M |
| KO | Coca-Cola Company | 16.5483 | 372.08 B | 0.1124 | 0.68 | 20.41 M |
| UNH | Unitedhealth Group Inc | 25.9345 | 365.25 B | 0.6242 | 2.47 | 14.39 M |
| MS | Morgan Stanley | 19.5917 | 338.09 B | 0.4697 | 2.46 | 31.04 M |
| WFC | Wells Fargo & Company | 18.4104 | 264.45 B | 0.79 | 4.48 | 63.07 M |
| BML-PL | Bank of America Corporation | 7.6609 | 242.47 B | 0.1356 | 1.8 | 25.16 K |
| BAC-PE | Bank of America Corporation | 7.8655 | 230.31 B | 0.1339 | 1.73 | 40.29 K |
| AXP | American Express Company | 30.7338 | 230.15 B | 0.453 | 1.5 | 12.91 M |
| C | Citigroup Inc | 23.5098 | 227.75 B | 0.3674 | 1.59 | 55.89 M |
| NVO | Novo Nordisk A/S ADR | 11.1197 | 208.53 B | 0.2399 | 2.21 | 480.48 K |
| TD | Toronto Dominion Bank | 15.0782 | 200.51 B | 0.0867 | 0.58 | 1.8 M |
| SCHW | The Charles Schwab Corp | 15.1852 | 187.3 B | 0.0891 | 0.59 | 16.49 M |
| BLK | Blackrock Inc | 149.1378 | 186.66 B | 1.3548 | 0.92 | 560.18 K |
| BA | Boeing Company | 48.2582 | 184.21 B | 3.2884 | 7.31 | 14.76 M |
| BX | Blackstone Inc | 5.4932 | 183.17 B | 0.1208 | 2.25 | 1.77 M |
| NEE | Nextera Energy | 8.4027 | 178.85 B | 0.0912 | 1.1 | 17.49 M |
| TJX | TJX Companies | 7.7486 | 172.05 B | 0.0626 | 0.81 | 16.26 M |
| T | American Telephone and Telegraph Inc. | 7.1775 | 167.88 B | 0.0812 | 1.14 | 58.99 M |
| WELL | Welltower Inc | 21.6327 | 162.86 B | 0.1644 | 0.77 | 1.44 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.188 | 159.79 B | 0.0197 | 0.62 | 239.55 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 36.5882 | 158.73 B | 1.1919 | 3.37 | 281 K |
| PFE | Pfizer Inc | 9.0849 | 151.73 B | 0.1052 | 1.17 | 57.56 M |
| GLW | Corning Inc | 12.9653 | 137.12 B | 0.332 | 2.63 | 17.64 M |
| PLD | Prologis Inc | 14.8581 | 135.61 B | 0.2411 | 1.65 | 1.8 M |
| COF | Capital One Financial Corp | 28.4149 | 134.45 B | 1.0418 | 3.81 | 11.45 M |
| CB | Chubb Ltd | 30.9001 | 133.9 B | 0.2588 | 0.84 | 1.33 M |
| PH | Parker-Hannifin Corp | 43.6072 | 133.82 B | 0.6077 | 1.41 | 3.34 M |
| BMO | Bank of Montreal | 24.9754 | 126.89 B | 0.2706 | 1.1 | 513.6 K |
| PGR | Progressive Corp | 9.8547 | 123.45 B | 0.0929 | 0.95 | 4.31 M |
| BTI | British American Tobacco Industries ADR | 12.9002 | 122.51 B | 0.2445 | 1.93 | 538.4 K |
| SPGI | S&P Global Inc | 27.3331 | 120.48 B | 1.1329 | 4.32 | 3.97 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 10.087 | 119.15 B | 0.132 | 1.33 | 15 M |
| LOW | Lowe's Companies | 16.5044 | 115.49 B | 0.1194 | 0.73 | 14.14 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 18.2757 | 109.96 B | 0.2566 | 1.42 | 7.69 M |
| BNS | Bank of Nova Scotia | 19.8757 | 108.33 B | 0.2541 | 1.3 | 520.6 K |
| PNC | PNC Bank | 34.372 | 101.44 B | 1.0749 | 3.23 | 4.51 M |
| ING | ING Groep N.V. ADR | 5.2585 | 101.02 B | 0.0712 | 1.37 | 3.09 M |
| USB | U.S. Bancorp | 15.3243 | 100.17 B | 0.4941 | 3.33 | 19.76 M |
| MMM | 3M Company | 42.4096 | 94.44 B | 0.3453 | 0.82 | 6.06 M |
| BCS | Barclays Plc ADR | 10.2917 | 93.81 B | 0.0985 | 0.97 | 3.27 M |
| UPS | United Parcel Service | 34.1727 | 88.85 B | 0.4031 | 1.19 | 5.25 M |
| SHW | Sherwin-Williams Company | 17.8272 | 88.47 B | 0.2903 | 1.66 | 6.82 M |
| SPG | Simon Property Group | 33.8165 | 86.23 B | 0.2756 | 0.82 | 4.31 M |
| ICE | Intercontinental Exchange | 16.5651 | 84.91 B | 0.2987 | 1.84 | 11.12 M |
| ELV | Elevance Health Inc | 51.3253 | 84.66 B | 0.5878 | 1.16 | 9.36 M |
| MCO | Moody's Corp | 23.8219 | 82.52 B | 1.8179 | 8.26 | 6.82 M |
| RCL | Royal Caribbean Cruises Ltd | 20.8887 | 82.15 B | 0.2218 | 1.07 | 4.17 M |
| NOC | Northrop Grumman Corp | 36.8165 | 81.78 B | 0.4607 | 1.27 | 3.08 M |
| TRV | The Travelers Companies Inc | 34.9311 | 78.34 B | 0.4598 | 1.33 | 4.66 M |
| MSI | Motorola Solutions | 23.3236 | 77.26 B | 0.6619 | 2.92 | 11.57 M |
| NSC | Norfolk Southern Corp | 34.798 | 75.15 B | 0.4692 | 1.37 | 3.02 M |
| MFC | Manulife Financial Corp | 9.3695 | 72.82 B | 0.0853 | 0.92 | 1.84 M |
| CI | Cigna Corp | 31.2909 | 72.37 B | 0.2081 | 0.67 | 4.05 M |
| DB | Deutsche Bank Ag | 36.9235 | 71.83 B | 0.4836 | 1.33 | 1.1 M |
| TFC | Truist Financial Corp | 15.9064 | 65.17 B | 0.8324 | 5.52 | 12.62 M |
| TEL | TE Connectivity Ltd | 19.0633 | 63.31 B | 0.2813 | 1.5 | 5.67 M |
| RELX | Relx Plc ADR | 4.7131 | 61.7 B | 0.0476 | 1.02 | 78 K |
| MET | Metlife Inc | 24.2837 | 61.51 B | 0.447 | 1.88 | 5.67 M |
| GWW | W.W. Grainger | 76.983 | 61.32 B | 0.5382 | 0.7 | 1.21 M |
| WPM | Wheaton Precious Metals | 12.0519 | 61.04 B | 0.1816 | 1.53 | 8.41 M |
| PSA | Public Storage | 43.9376 | 60.71 B | 0.8956 | 2.08 | 1.67 M |
| O | Realty Income Corp | 12.3213 | 58.56 B | 0.2522 | 2.09 | 935.92 K |
| F | Ford Motor Company | 5.8776 | 55.75 B | 0.1832 | 3.22 | 105.09 M |
| CIEN | Ciena Corp | 13.23 | 54.86 B | 0.46 | 3.6 | 7.06 M |
| LHX | L3Harris Technologies Inc | 32.9047 | 53.28 B | 0.8155 | 2.54 | 1.41 M |
| STT | State Street Corp | 30.2921 | 51.43 B | 0.9732 | 3.32 | 5.13 M |
| HEI | Heico Corp | 8.2098 | 51.16 B | 0.0895 | 1.1 | 162.12 K |
| INFY | Infosys Ltd ADR | 3.8937 | 51.03 B | 0.0265 | 0.69 | 12.96 M |
| ROK | Rockwell Automation Inc | 36.5369 | 49.74 B | 3.3633 | 10.14 | 8.16 M |
| AMP | Ameriprise Financial Services | 29.0348 | 49.73 B | 0.5749 | 2.02 | 1.99 M |
| BDX | Becton Dickinson and Company | 44.0936 | 49.41 B | 0.2495 | 0.57 | 1.54 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 31.0028 | 47.31 B | 0.8523 | 2.83 | 600 |
| TRI | Thomson Reuters Corp | 20.5246 | 46.7 B | 0.1632 | 0.8 | 350.92 K |
| SPG-PJ | Simon Property Group Inc | 25.8129 | 45.48 B | 0.2706 | 1.06 | 500 |
| VTR | Ventas Inc | 24.3094 | 44.61 B | 0.3555 | 1.48 | 1.55 M |
| HUM | Humana Inc | 42.7988 | 42.7 B | 0.6549 | 1.55 | 3.23 M |
| FNV | Franco Nev Corp | 22.1282 | 42.58 B | 0.116 | 0.53 | 33.1 K |
| CBRE | CBRE Group Inc | 12.80 | 42.49 B | 0.17 | 1.35 | 4.9 M |
| PRU | Prudential Financial Inc | 27.7058 | 42.2 B | 1.1591 | 4.37 | 4.75 M |
| DHI | D.R. Horton | 9.707 | 42.18 B | 0.3161 | 3.37 | 9.1 M |
| MSCI | MSCI Inc | 26.2643 | 40.84 B | 0.3778 | 1.46 | 801.9 K |
| AIG | American International Group | 15.5652 | 40.56 B | 0.3187 | 2.09 | 16.43 M |
| YUM | Yum! Brands | 21.1547 | 39.5 B | 0.2918 | 1.4 | 5 M |
| HIG | Hartford Financial Services Group | 18.1358 | 38.13 B | 0.3997 | 2.25 | 7.22 M |
| JBL | Jabil Inc. | 13.2508 | 37.37 B | 0.1258 | 0.96 | 3.42 M |
| HSY | Hershey Foods Corp | 25.3288 | 36.56 B | 0.5366 | 2.16 | 2.96 M |
| MTB | M&T Bank Corp | 47.9191 | 36.42 B | 1.6141 | 3.49 | 1.36 M |
| CLS | Celestica Inc | 9.91 | 35.32 B | 0.10 | 1.02 | 3.29 M |
| EC | Ecopetrol S.A. ADR | 7.0114 | 34.97 B | 0.1784 | 2.61 | 313 K |
| RJF | Raymond James Financial | 13.805 | 34.58 B | 0.1052 | 0.77 | 1.25 M |
| PUK | Prudential Public Ltd Company ADR | 10.8294 | 34.05 B | 0.0885 | 0.82 | 765.83 K |
| TPR | Tapestry Inc | 22.7677 | 32.44 B | 0.2601 | 1.16 | 5.67 M |
| CCI | Crown Castle International Corp | 23.3695 | 32.18 B | 0.4948 | 2.16 | 1.76 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLO | Talon Metals Corp | 4.0957 | 0.6371 | 18.42 | 1.3 K | |
| BCT | Briacell Therapeutics Corp | 130.3634 | 9.6565 | 8 | 347 | |
| PXT | Parex Resources Inc | 3.2318 | 0.1943 | 6.4 | 32.7 K | |
| TGO | Terago Inc | 4.42 | 0.25 | 6 | 1.6 K | |
| AGF-B | AGF Management Limited | 5.8774 | 0.3043 | 5.46 | 332.35 K | |
| SAP | Saputo Inc | 10.9749 | 0.5167 | 4.94 | 1.26 M | |
| STC | Sangoma Technologies Corp | 6.72 | 0.28 | 4.35 | 3.79 K | |
| GFP | Greenfirst Forest Products Inc | 9.7466 | 0.3899 | 4.17 | 6.34 K | |
| BB | Blackberry Ltd | 68.18 | 2.57 | 3.92 | 1.84 M | |
| BLX | Boralex Inc | 6.1184 | 0.2291 | 3.89 | 78.73 K | |
| AIF | Altus Group Ltd | 8.2457 | 0.2641 | 3.31 | 11.23 K | |
| VCM | Vecima Networks Inc | 3.7883 | 0.117 | 3.19 | 15.3 K | |
| IFC | Intact Financial Corp | 25.5638 | 0.7245 | 2.92 | 2.84 M | |
| ATS | Ats Corp | 7.49 | 0.21 | 2.88 | 1.06 M | |
| TVA-B | TVA Group Inc | 13.68 | 0.3814 | 2.87 | 2.12 K | |
| HBP | Helix Biopharm | 13.80 | 0.35 | 2.6 | 1.36 K | |
| PGIC | Premium Global Income Split Corp | 51.8663 | 1.2156 | 2.4 | 1.87 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.374 | 0.1184 | 2.25 | 9.29 K | |
| CJT | Cargojet Inc | 6.3295 | 0.1248 | 2.01 | 24.82 K | |
| TA | Transalta Corp | 12.5914 | 0.2341 | 1.89 | 1.32 M | |
| RCI-B | Rogers Communications Inc | 18.2054 | 0.3277 | 1.83 | 3.48 M | |
| RCI-A | Rogers Communications Inc | 18.8883 | 0.3267 | 1.76 | 2.06 K | |
| WPM | Wheaton Precious Metals Corp | 12.7497 | 0.2125 | 1.69 | 1.41 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 3.7909 | 0.0621 | 1.67 | 260 | |
| CPX | Capital Power Corp | 8.2988 | 0.1357 | 1.66 | 41.18 K | |
| T | Telus Corp | 3.8104 | 0.0613 | 1.64 | 4.04 M | |
| BBD-PC | Bombardier Inc Pref C | 5.6769 | 0.0887 | 1.59 | 3.95 K | |
| WPRT | Westport Fuel Systems Inc | 136.50 | 2.10 | 1.56 | 17.84 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 9.245 | 0.1385 | 1.52 | 8.01 K | |
| FFH | Fairfax Financial Holdings Ltd | 266.3574 | 3.9251 | 1.5 | 49.29 K | |
| ELEF | Silver Elephant Mining Corp | 11.5761 | 0.1654 | 1.45 | 840 | |
| CIU-PA | CU Inc Pref A | 8.7777 | 0.124 | 1.43 | 1.19 K | |
| BNS | Bank of Nova Scotia | 21.1713 | 0.2959 | 1.42 | 1.84 M | |
| IFP | Interfor Corp | 4.0474 | 0.0564 | 1.41 | 9.2 K | |
| CSH-UN | Chartwell Retirement Residences | 3.3147 | 0.0454 | 1.39 | 258.31 K | |
| CLS | Celestica Inc Sv | 10.54 | 0.14 | 1.35 | 2.51 M | |
| III | Imperial Metals Corp | 7.70 | 0.10 | 1.32 | 218.98 K | |
| NA | National Bank of Canada | 14.8323 | 0.1926 | 1.32 | 2.29 M | |
| ALC | Algoma Central | 3.3701 | 0.0437 | 1.31 | 1.21 K | |
| EMP-A | Empire Company Limited | 12.4069 | 0.1596 | 1.3 | 135.3 K | |
| KEI | Kolibri Global Energy Inc | 15.60 | 0.20 | 1.3 | 24.94 K | |
| CSU | Constellation Software Inc | 28.6998 | 0.3654 | 1.29 | 1.19 K | |
| ELVA | Electrovaya Inc | 4.00 | 0.05 | 1.27 | 2.94 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.7985 | 0.0573 | 1.21 | 60.17 K | |
| GWO | Great-West Lifeco Inc | 11.8166 | 0.1366 | 1.17 | 697.64 K | |
| BMO | Bank of Montreal | 25.6791 | 0.2948 | 1.16 | 2.21 M | |
| CAS | Cascades Inc | 4.892 | 0.0553 | 1.14 | 210.06 K | |
| HR-UN | H&R Real Estate Investment Trust | 7.9651 | 0.0895 | 1.14 | 316.21 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.1424 | 0.0782 | 1.11 | 178.88 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.5565 | 0.0991 | 1.05 | 7.2 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.5965 | 0.0577 | 1.04 | 5.38 K | |
| GIB-A | CGI Inc | 14.7057 | 0.1486 | 1.02 | 1.45 M | |
| ATRL | Atkinsrealis Group Inc | 42.528 | 0.4251 | 1.01 | 182.57 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.2257 | 0.0413 | 0.99 | 1.55 K | |
| NOA | North American Construction Group Ltd | 5.9393 | 0.0573 | 0.97 | 700 | |
| MFC | Manulife Fin | 10.0866 | 0.0963 | 0.96 | 2.92 M | |
| TRI | Thomson Reuters Corp | 22.062 | 0.209 | 0.96 | 1.33 M | |
| IGM | Igm Financial Inc | 17.1222 | 0.1591 | 0.94 | 172.8 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.0726 | 0.0274 | 0.9 | 13.98 K | |
| OTEX | Open Text Corp | 8.334 | 0.0729 | 0.88 | 125.2 K | |
| FTS-PG | Fortis Inc Pref G | 10.6387 | 0.0926 | 0.88 | 645 | |
| WCN | Waste Connections Inc | 18.813 | 0.1627 | 0.87 | 301.47 K | |
| CIGI | Colliers International Group Inc | 11.8968 | 0.1028 | 0.87 | 17.99 K | |
| DR | Medical Facilities Corp | 3.7393 | 0.0295 | 0.8 | 50.17 K | |
| TPX-B | Molson Coors Canada Inc | 30.6566 | 0.2332 | 0.77 | 801 | |
| BDI | Black Diamond Group Ltd | 5.4188 | 0.0404 | 0.75 | 60.48 K | |
| PHX | Phx Energy Services Corp | 3.514 | 0.0252 | 0.72 | 22.99 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.9976 | 0.0644 | 0.72 | 7.3 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.5289 | 0.0389 | 0.71 | 1.4 K | |
| ET | Evertz Technologies Ltd | 3.2462 | 0.0215 | 0.67 | 16 K | |
| CM | Canadian Imperial Bank of Commerce | 14.6967 | 0.0973 | 0.67 | 2.42 M | |
| GIL | Gildan Activewear Inc | 9.0951 | 0.0591 | 0.65 | 848.8 K | |
| TXP | Touchstone Exploration Inc | 60.123 | 0.375 | 0.63 | 229.19 K | |
| CTC-A | Canadian Tire Corporation Limited | 35.4842 | 0.2199 | 0.62 | 150.1 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.2529 | 0.0509 | 0.62 | 3.67 K | |
| CFW | Calfrac Well Services Ltd | 575.00 | 3.50 | 0.61 | 1.84 K | |
| BBD-PD | Bombardier Inc Pref D | 5.3448 | 0.0317 | 0.6 | 2.35 K | |
| TD | Toronto-Dominion Bank | 16.6277 | 0.095 | 0.57 | 3.66 M | |
| NDM | Northern Dynasty Minerals Ltd | 8.80 | 0.05 | 0.57 | 132.9 K | |
| MFI | Maple Leaf Foods | 6.4108 | 0.0355 | 0.56 | 24.47 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 13.80 | 913.97 M | 0.60 | 4.55 | 52 |
| GAMI | GAMCO Investors Inc | 17.5987 | 542.7 M | 0.7578 | 4.5 | 23.77 K |
| HSTC | HST Global Inc | 3.30 | 99 M | 0.30 | 10 | 12 K |
| FDOGF | Friday's Dog Holdings Inc. | 4.6092 | 7.85 M | 0.2052 | 4.66 | 83 |
| ITRO | Itronics Inc | 3.50 | 2.87 M | 0.20 | 6.06 | 1.79 K |
| EARI | Entertainment Arts Research Inc | 99.00 | 1.66 M | 4.00 | 4.21 | 93 |
| FCGD | First Colombia Gold Corp | 110.00 | 978.13 K | 10.00 | 10 | 4 |
| NEOM | NeoMedia Technologies Inc | 10.35 | 508.84 K | 0.45 | 4.55 | 1.68 K |
| CCTL | Coin Citadel | 10.00 | 373.73 K | 1.50 | 17.65 | 25 |
| GSFI | Green Stream Holdings Inc | 2912.0637 | 327.09 K | 529.4663 | 22.22 | 2 |
| DKAM | Drinks Americas Holdings Ltd | 54.375 | 278.3 K | 1.875 | 3.57 | 700 |
| GRLF | Green Leaf Innovations Inc | 6.25 | 80.64 K | 2.00 | 47.06 | 20 K |
| WNBD | Winning Brands Corporation | 7.30 | 27.12 K | 0.30 | 4.29 | 9.12 K |
| XDSL | mPhase Technologies Inc | 120.00 | 16.8 K | 10.00 | 9.09 | 797 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.72 | 14.07 K | 0.03 | 0.64 | 106.05 K |
| CGLO | Hash Labs Inc | 47.60 | 7.64 K | 5.20 | 12.26 | 31.68 M |
| EPOR | Epic Corp | 5.05 | 4 K | 0.60 | 13.48 | 1.24 K |
| CBKCQ | Christopher & Banks Corporation | 6.2295 | 3.86 K | 0.0837 | 1.36 | 173.16 K |
| ZVOI | Zovio Inc | 15.56 | 3.42 K | 0.95 | 6.5 | 202.55 K |
| SIMPQ | Simply Inc | 274.975 | 1.55 K | 4.975 | 1.84 | 146 |
| TXIC | Tongxin International Ltd | 7.29 | 1.45 K | 0.10 | 1.39 | 117.8 K |
| SPDC | Speed Commerce Inc | 32.00 | 603 | 0.48 | 1.52 | 5 K |
| PRXIQ | Premier Exhibitions Inc | 12.80 | 491 | 0.20 | 1.59 | 320 |
| CALIQ | China Auto Logistics Inc. | 26.6999 | 484 | 0.24 | 0.91 | 3.44 K |
| PEHD | Perigee Holdings Inc. | 588.00 | 130 | 16.00 | 2.8 | 560 |
| COWI | CoroWare Inc | 1560.00 | 760.00 | 95 | 3 | |
| URBF | Urban Barns Foods Inc | 3640.00 | 720.00 | 24.66 | 623.65 K | |
| VRCI | Verde Science Inc | 2240.00 | 140.00 | 6.67 | 55.11 K | |
| ONCI | On4 Communications Inc | 64800.00 | 4050.00 | 6.67 | 17 | |
| PMMEF | Premium Exploration Inc | 4.31 | 0.118 | 2.81 | 33.6 K | |
| ESINQ | ITT Educational Services Inc | 113.41 | 2.12 | 1.9 | 1.34 M | |
| IZNN | IZON Network Inc | 52.70 | 0.425 | 0.81 | 16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTH | Nord Precious Metals Mining Inc. | 15.7618 | 5.2539 | 50 | 154 | |
| STMP | Stamper Oil & Gas Corp | 567.1746 | 130.8865 | 30 | 4 | |
| CD | Cantex Mine Development Corp | 12.00 | 1.50 | 14.29 | 367 | |
| LUCA | Luca Mining Corp. | 10.24 | 1.28 | 14.29 | 63 | |
| ICON | International Iconic Gold Exploration Corp | 18.00 | 2.00 | 12.5 | 810 | |
| KEEK | Personas Social Incorporated | 135.00 | 15.00 | 12.5 | 33 | |
| MUR | Murchison Minerals Ltd | 25.00 | 2.50 | 11.11 | 88 | |
| TGX | True North Gems Inc | 300.00 | 30.00 | 11.11 | 9 | |
| FTJ | Fort St. James Nickel Corp | 4.40 | 0.40 | 10 | 275 | |
| AZR | Azarga Metals Corp | 147.50 | 12.50 | 9.26 | 332.14 K | |
| TRAN | Clean Energy Transition Inc. | 54.00 | 4.50 | 9.09 | 132 | |
| PLY | Playfair Mining Ltd | 3.60 | 0.30 | 9.09 | 9.04 K | |
| IMR | iMetal Resources Inc | 325.00 | 25.00 | 8.33 | 700 | |
| CUCU | Global Copper Corp. | 6.30 | 0.45 | 7.69 | 207 | |
| PGDC | Patagonia Gold Corp | 5.90 | 0.40 | 7.27 | 3.1 K | |
| PKT | Parkit Enterprise Inc | 6.80 | 0.40 | 6.25 | 14.9 K | |
| JUGR | Juggernaut Exploration Ltd | 180.00 | 10.00 | 5.88 | 27 | |
| MRZL | Mont Royal Resources Limited. | 8.3916 | 0.4662 | 5.88 | 16.55 K | |
| NAR | North Arrow Minerals Inc | 20.00 | 1.00 | 5.26 | 216 | |
| CTH | CoTec Holdings Corp. | 480.00 | 20.00 | 4.35 | 27 | |
| AEMC | Alaska Energy Metals Corporation | 25.00 | 1.00 | 4.17 | 840 | |
| GGA | Goldgroup Mining Inc. | 8.55 | 0.285 | 3.45 | 667 | |
| GORO | Goldgroup Mining Inc. | 34.20 | 1.14 | 3.45 | 167 | |
| CAMB | Cambria Gold Mines Inc. | 16.25 | 0.50 | 3.17 | 2 K | |
| ADK | DIAGNOS Inc | 3.40 | 0.10 | 3.03 | 4.75 K | |
| SC-H | Serrano Resources Ltd | 17.00 | 0.50 | 3.03 | 4.12 K | |
| OYL | CGX Energy Inc | 14.90 | 0.40 | 2.76 | 39.42 K | |
| GBU | Gabriel Resources Ltd | 39.50 | 1.00 | 2.6 | 2.45 M | |
| MAX | Max Resource Corp | 49.20 | 1.20 | 2.5 | 25 | |
| RET-A | Reitmans (Canada) Limited | 10.2644 | 0.1768 | 1.75 | 83.8 K | |
| SA-H | Southern Arc Minerals Inc | 7.40 | 0.10 | 1.37 | 6.62 K |