Gainer Volumes for 15 March 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 15 March 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 5.2016 | 32.23 B | 0.0749 | 1.46 | 314.07 K |
| NHC | National Healthcare Corp | 22.1659 | 3.39 B | 0.1247 | 0.57 | 39.7 K |
| TGB | Taseko Mines Ltd | 5.02 | 3.23 B | 0.06 | 1.21 | 1.21 M |
| USAS | Americas Silver Corp | 20.10 | 1.73 B | 1.50 | 8.06 | 163 |
| CET | Central Securities Corp | 7.8069 | 1.59 B | 0.073 | 0.94 | 19.7 K |
| CIX | Compx International Inc | 4.5955 | 387.93 M | 0.0647 | 1.43 | 4.7 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.8623 | 301.51 M | 0.0292 | 0.5 | 15 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.9771 | 279.21 M | 0.3089 | 6.62 | 162.81 K |
| LODE | Comstock Mining Inc | 440.0001 | 269.78 M | 10.0001 | 2.33 | 137 |
| CMT | Core Molding Technologies Inc | 3.4421 | 224.15 M | 0.0198 | 0.58 | 3.1 K |
| NEN | New England Realty Associates | 11.5269 | 195.21 M | 0.0929 | 0.81 | 2.4 K |
| ESP | Espey Mfg. & Electronics | 9.6605 | 187.57 M | 0.2963 | 3.16 | 15.9 K |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 156.02 M | 140.00 | 11.11 | 3 |
| SIF | Sifco Industries | 15.0272 | 131.05 M | 0.1525 | 1.03 | 5.8 K |
| OPHC | Optimumbank Hlds | 186.24 | 113.54 M | 5.44 | 3.01 | 1 |
| EP | Empire Petroleum Corp | 11.1535 | 105.45 M | 0.9295 | 9.09 | 1.12 K |
| CVU | CPI Aerostructures | 7.51 | 72.74 M | 0.35 | 4.89 | 61.71 K |
| AGIG | AGIG | 1754.4442 | 39.18 M | 99.9368 | 6.04 | 2.78 K |
| CKX | Ckx Lands | 10.8683 | 22.34 M | 0.5259 | 5.08 | 200 |
| INUV | Inuvo Inc | 36.00 | 16.98 M | 2.00 | 5.88 | 749 |
| MPU | Mega Matrix Corp | 3.9331 | 15.58 M | 0.2137 | 5.75 | 7 K |
| UUU | Universal Security Instruments | 5.2458 | 10.72 M | 0.0589 | 1.14 | 6.6 K |
| TPHS | Trinity Pl Hlds Inc | 9.8688 | 1.35 M | 0.488 | 5.2 | 9.38 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Walmart Inc. Common Stock | 13.3186 | 901.33 B | 0.3653 | 2.82 | 73.12 M |
| CSCO | Cisco Systems Inc | 16.7851 | 474.67 B | 0.1287 | 0.77 | 36.76 M |
| COST | Costco Wholesale | 43.0447 | 418.79 B | 0.2702 | 0.63 | 2.58 M |
| PEP | Pepsico Inc | 40.9293 | 189.07 B | 0.6497 | 1.61 | 10.47 M |
| SBUX | Starbucks Corporation | 9.7653 | 121.59 B | 0.056 | 0.58 | 11.84 M |
| ADP | Automatic Data Processing, Inc. | 26.1039 | 107.69 B | 0.2537 | 0.98 | 3.34 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.1399 | 104.38 B | 0.2716 | 1.37 | 1.66 M |
| ADBE | Adobe Systems Inc | 35.49 | 102.86 B | 0.33 | 0.94 | 3.93 M |
| CMCSA | Comcast Corporation | 5.6971 | 91.02 B | 0.0357 | 0.63 | 26.8 M |
| ROST | Ross Stores Inc | 11.4083 | 80.78 B | 0.1343 | 1.19 | 8.62 M |
| MPWR | Monolithic Power Sys | 17.507 | 68.9 B | 0.1111 | 0.64 | 170.6 K |
| AEP | American Electric Power Company | 18.647 | 67.28 B | 0.1572 | 0.85 | 2.21 M |
| FAST | Fastenal Company | 3.8386 | 60.11 B | 0.051 | 1.35 | 7.83 M |
| EA | Electronic Arts Inc | 17.3585 | 52.58 B | 0.0971 | 0.56 | 3.72 M |
| FITB | Fifth Third Bancorp | 8.237 | 52.24 B | 0.1416 | 1.75 | 11.58 M |
| XEL | XCEL Energy Inc | 12.1281 | 48.51 B | 0.0689 | 0.57 | 1.15 M |
| EBAY | Ebay Inc | 9.8106 | 47.17 B | 0.1158 | 1.19 | 45.46 M |
| IDXX | Idexx Laboratories | 28.31 | 46.28 B | 0.18 | 0.64 | 459.12 K |
| EXC | Exelon Corp | 16.8965 | 46.23 B | 0.0913 | 0.54 | 4.47 M |
| TRI | Thomson Reuters Corporation Common Shares | 22.7407 | 45.42 B | 0.1487 | 0.66 | 176.2 K |
| FLEX | Flextronics Intl Ltd | 5.4117 | 45.22 B | 0.0364 | 0.68 | 3.98 M |
| PAYX | Paychex Inc | 19.0873 | 43.14 B | 0.1824 | 0.96 | 1.97 M |
| UAL | United Airlines Holdings Inc | 19.88 | 41 B | 0.20 | 1.02 | 7.75 M |
| EXPE | Expedia Group Inc | 29.9076 | 38.54 B | 0.4229 | 1.43 | 2.05 M |
| ESLT | Elbit Systems Ltd | 48.0663 | 36.36 B | 0.7115 | 1.5 | 23.3 K |
| BIDU | Baidu Inc ADR | 57.684 | 35.93 B | 2.66 | 4.83 | 52.02 M |
| NTRS | Northern Trust Corp | 36.0727 | 34.36 B | 0.1928 | 0.54 | 1.94 M |
| FISV | Fiserv Inc | 12.1326 | 28.11 B | 0.0646 | 0.54 | 6.95 M |
| CINF | Cincinnati Financial | 16.7548 | 26.58 B | 0.1109 | 0.67 | 982.7 K |
| VRSN | Verisign Inc | 22.5271 | 26 B | 0.1845 | 0.83 | 4.08 M |
| FCNCA | First Citizens Bancs | 187.5224 | 25.66 B | 1.5838 | 0.85 | 24.8 K |
| JBHT | J B Hunt Transport | 30.4918 | 24.92 B | 0.2392 | 0.79 | 824.05 K |
| DLTR | Dollar Tree Inc | 18.9867 | 24.61 B | 0.2167 | 1.15 | 2.94 M |
| PFG | Principal Financial Group Inc | 15.1476 | 24.2 B | 0.21 | 1.41 | 3.93 M |
| PAAS | Pan Amer Silver Corp | 17.6224 | 21.82 B | 0.1308 | 0.75 | 725.7 K |
| CHTR | Charter Communications | 33.00 | 21.25 B | 0.50 | 1.54 | 247.1 K |
| RGLD | Royal Gold Inc | 37.7913 | 19.78 B | 0.223 | 0.59 | 341.7 K |
| ZBRA | Zebra Technologies | 30.08 | 18.25 B | 0.29 | 0.97 | 556.75 K |
| IESC | Ies Holdings | 5.36 | 15.54 B | 0.18 | 3.47 | 7.66 K |
| UHAL | A M E R C O | 4.9031 | 14.33 B | 0.0441 | 0.91 | 306 K |
| LULU | Lululemon Athletica | 17.835 | 14.26 B | 0.255 | 1.45 | 1.48 M |
| CSGP | Costar Group Inc | 4.287 | 12.61 B | 0.058 | 1.37 | 2.49 M |
| MDGL | Madrigal Pharmaceuticals Inc | 162.40 | 12.37 B | 3.15 | 1.98 | 4.76 K |
| HALO | Halozyme Therapeutic | 7.45 | 12.17 B | 0.14 | 1.92 | 637.01 K |
| COKE | Coca Cola Bot Cons | 5.0331 | 12.1 B | 0.0343 | 0.69 | 185.31 K |
| TECH | Bio-Techne Cp | 14.0364 | 11.24 B | 0.0832 | 0.6 | 329.17 K |
| WTFC | Wintrust Financial Corp | 29.5326 | 10.94 B | 0.331 | 1.13 | 326.47 K |
| JKHY | Jack Henry & Assoc | 19.4968 | 10.92 B | 0.0977 | 0.5 | 848.9 K |
| SSB | South State Cp | 26.7089 | 10.7 B | 0.1508 | 0.57 | 17.8 K |
| ZION | Zions Bancorp | 15.6498 | 10.36 B | 0.1842 | 1.19 | 6.42 M |
| ONB | Old National Bncp | 7.0644 | 10.27 B | 0.0668 | 0.95 | 403.2 K |
| FDS | FactSet Research Systems Inc | 59.9303 | 10.06 B | 0.3682 | 0.62 | 433.14 K |
| PODD | Insulet Corp | 15.76 | 10.04 B | 0.11 | 0.7 | 308.1 K |
| SIRI | Sirius XM Holdings | 7.3091 | 9.61 B | 0.0795 | 1.1 | 14.96 M |
| SAIA | Saia Inc | 9.32 | 9.52 B | 0.0467 | 0.5 | 83.4 K |
| IONS | Ionis Pharmaceuticals | 9.87 | 9.21 B | 0.18 | 1.86 | 1.87 M |
| FCFS | First Cash Fin Svcs | 19.207 | 9.04 B | 0.1307 | 0.69 | 249.2 K |
| BRKR | Bruker Corp | 13.4228 | 8.69 B | 0.1343 | 1.01 | 673.1 K |
| ALKS | Alkermes Plc | 14.01 | 8.26 B | 1.80 | 14.74 | 7.35 M |
| VLY | Valley National Bancorp | 6.2129 | 8.16 B | 0.1957 | 3.25 | 1.11 M |
| RIOT | Riot Blockchain Inc | 483.6987 | 7.65 B | 12.8416 | 2.73 | 206 |
| GGAL | Grupo Fin Galicia ADR | 3.938 | 7.55 B | 0.0294 | 0.75 | 121.5 K |
| URBN | Urban Outfitters Inc | 36.75 | 6.8 B | 0.26 | 0.71 | 2.17 M |
| DSGX | Descartes Sys Group | 6.03 | 6.78 B | 0.09 | 1.52 | 30.47 K |
| CPB | Campbell Soup Company | 20.4934 | 6.58 B | 0.124 | 0.61 | 1.71 M |
| GBCI | Glacier Bancorp Inc | 8.8537 | 6.39 B | 0.1529 | 1.76 | 473.6 K |
| NOVT | Novanta Inc | 5.97 | 6.34 B | 0.93 | 18.45 | 322.25 K |
| LGND | Ligand Pharm | 6.4586 | 6.27 B | 0.5125 | 8.62 | 568.45 K |
| RUSHB | Rush Entpr Cl B | 4.4129 | 6.14 B | 0.1034 | 2.4 | 452 |
| AUB | Atlantic Union Bancshares Corp | 8.334 | 6.03 B | 0.0498 | 0.6 | 24.05 K |
| DOX | Amdocs Ltd Ord | 24.059 | 5.77 B | 0.2966 | 1.25 | 1.05 M |
| OZK | Bank Ozk | 5.5853 | 5.66 B | 0.0352 | 0.63 | 350.4 K |
| AMRX | Amneal Pharmaceuticals Inc | 17.23 | 5.46 B | 0.74 | 4.49 | 1.04 M |
| MMSI | Merit Medical Sys | 11.608 | 5.44 B | 0.376 | 3.35 | 391.71 K |
| PEGA | Pegasystems Inc | 9.3518 | 5.44 B | 0.5878 | 6.71 | 2.82 M |
| MIDD | Middleby Corp | 18.1633 | 5.43 B | 0.1467 | 0.81 | 372.33 K |
| SVC | Service Properties Trust | 8.9107 | 5.26 B | 0.1297 | 1.48 | 1.37 M |
| IRDM | Iridium Comm Inc | 7.7978 | 5.23 B | 0.0751 | 0.97 | 186.8 K |
| UFPI | Universal Forest Prd | 10.9194 | 5.12 B | 0.2976 | 2.8 | 634.2 K |
| SLM | SLM Corp | 3.5234 | 5.11 B | 0.0286 | 0.82 | 12.95 M |
| GNTX | Gentex Corp | 7.4869 | 5.1 B | 0.0441 | 0.59 | 1.58 M |
| JSM | SLM Cp 6% Sr Nt | 5.8208 | 5.05 B | 0.0491 | 0.85 | 23.93 K |
| DIOD | Diodes Inc | 21.41 | 4.75 B | 0.19 | 0.9 | 252.9 K |
| FULT | Fulton Financial Cor | 5.8151 | 4.65 B | 0.0763 | 1.33 | 898.5 K |
| IBOC | Intl Bancshares | 15.3496 | 4.48 B | 0.2572 | 1.7 | 204.4 K |
| PRIM | Primoris Services Cp | 7.1897 | 4.46 B | 0.0777 | 1.09 | 15.25 K |
| MAT | Mattel Inc | 16.4666 | 4.37 B | 0.1292 | 0.79 | 4.15 M |
| TCBI | Texas Capital Bncsh | 17.9994 | 4.36 B | 0.108 | 0.6 | 158.64 K |
| LIVN | Livanova Plc OR Sh | 19.17 | 4.32 B | 0.26 | 1.37 | 75.01 K |
| ACLS | Axcelis Tech Inc | 6.80 | 4.18 B | 0.04 | 0.59 | 71.1 K |
| SYNA | Synaptics Inc | 27.58 | 4.18 B | 0.23 | 0.84 | 359.18 K |
| WSFS | WSFS Financial Corp | 10.4362 | 4.14 B | 0.0813 | 0.79 | 44.7 K |
| CALM | Cal-Maine Foods IN | 10.9284 | 3.86 B | 0.0815 | 0.75 | 229.97 K |
| IPAR | Inter Parfums Inc | 10.6719 | 3.84 B | 0.161 | 1.53 | 162.03 K |
| POWI | Power Integratn | 17.4204 | 3.54 B | 0.0997 | 0.58 | 950 K |
| SFNC | Simmons First Natl | 8.4535 | 3.42 B | 0.0869 | 1.04 | 68.6 K |
| TOWN | Towne Bank | 8.5538 | 3.42 B | 0.1164 | 1.38 | 42.42 K |
| EXPO | Exponent Inc | 6.177 | 3.32 B | 0.0514 | 0.84 | 82 K |
| MZTI | MZTI | 38.4034 | 3.15 B | 0.203 | 0.53 | 102.2 K |
| EXTR | Extreme Networks | 3.03 | 3.14 B | 0.06 | 2.02 | 617.01 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 13.266 | 892.19 B | 0.3638 | 2.82 | 73.12 M |
| JNJ | Johnson & Johnson | 40.4441 | 626.09 B | 0.2442 | 0.61 | 7.44 M |
| ORCL | Oracle Corporation | 20.8305 | 419.05 B | 0.1895 | 0.92 | 22.03 M |
| GE | General Electric Company | 60.2732 | 381.89 B | 0.8715 | 1.47 | 24.61 M |
| KO | Coca-Cola Company | 16.4205 | 372.08 B | 0.0918 | 0.56 | 23.87 M |
| PG | Procter & Gamble Company | 42.1605 | 337.53 B | 0.2515 | 0.6 | 7.67 M |
| HD | Home Depot | 22.3253 | 336.21 B | 0.1639 | 0.74 | 12.05 M |
| MRK | Merck & Company | 21.0884 | 321.49 B | 0.3296 | 1.59 | 18.25 M |
| RY | Royal Bank of Canada | 30.8241 | 292.19 B | 0.2351 | 0.77 | 470.6 K |
| PM | Philip Morris International Inc | 23.8709 | 290.24 B | 0.3657 | 1.56 | 9.13 M |
| WFC | Wells Fargo & Company | 19.5476 | 264.45 B | 0.17 | 0.88 | 26.91 M |
| BML-PG | Bank of America Corporation | 8.8251 | 260.21 B | 0.0535 | 0.61 | 13.8 K |
| TM | Toyota Motor Corp Ltd | 53.8776 | 224.77 B | 0.759 | 1.43 | 1.42 M |
| TD | Toronto Dominion Bank | 18.3198 | 200.51 B | 0.2652 | 1.47 | 1.74 M |
| MCD | McDonald's Corporation | 42.7151 | 192.08 B | 0.2592 | 0.61 | 5.72 M |
| ABT | Abbott Laboratories | 18.4552 | 189.86 B | 0.0943 | 0.51 | 15.41 M |
| BLK | Blackrock Inc | 140.1847 | 186.66 B | 1.4338 | 1.03 | 384.79 K |
| NEE | Nextera Energy | 8.0752 | 178.85 B | 0.0409 | 0.51 | 6.09 M |
| TJX | TJX Companies | 8.6804 | 172.05 B | 0.1498 | 1.76 | 19.23 M |
| T | American Telephone and Telegraph Inc. | 7.2223 | 167.88 B | 0.0448 | 0.62 | 20.32 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.1683 | 159.79 B | 0.0295 | 0.94 | 144.8 K |
| PFE | Pfizer Inc | 8.3308 | 151.73 B | 0.0869 | 1.05 | 46.31 M |
| SONY | Sony Group Corp ADR | 6.2539 | 138.65 B | 0.0448 | 0.72 | 3.01 M |
| LMT | Lockheed Martin Corp | 51.3412 | 137.96 B | 0.6287 | 1.24 | 2.63 M |
| CB | Chubb Ltd | 32.0677 | 133.9 B | 0.385 | 1.22 | 2.72 M |
| BMO | Bank of Montreal | 29.565 | 126.89 B | 0.364 | 1.25 | 330.6 K |
| PGR | Progressive Corp | 10.0872 | 123.45 B | 0.1569 | 1.58 | 3.95 M |
| SPGI | S&P Global Inc | 27.1924 | 120.48 B | 0.1849 | 0.68 | 1.76 M |
| MDT | Medtronic Inc | 30.6908 | 113.72 B | 1.2529 | 4.26 | 12.65 M |
| ACN | Accenture Plc | 31.1607 | 110.04 B | 0.2786 | 0.9 | 2.62 M |
| CM | Canadian Imperial Bank of Commerce | 14.8585 | 108.59 B | 0.1992 | 1.36 | 232.2 K |
| MO | Altria Group | 8.4686 | 108.58 B | 0.0707 | 0.84 | 13.01 M |
| BNS | Bank of Nova Scotia | 22.6484 | 108.33 B | 0.2125 | 0.95 | 245.9 K |
| SO | Southern Company | 16.4101 | 105.74 B | 0.1898 | 1.17 | 3.35 M |
| KKR | KKR & Co. LP | 6.7442 | 102.49 B | 0.1937 | 2.96 | 68.24 K |
| USB | U.S. Bancorp | 15.8002 | 100.17 B | 0.1403 | 0.9 | 8.37 M |
| DUK | Duke Energy Corp | 24.7575 | 96.05 B | 0.1955 | 0.8 | 1.73 M |
| EMR | Emerson Electric Company | 31.3527 | 91.69 B | 0.1686 | 0.54 | 3.11 M |
| WM | Waste Management | 22.6143 | 90.68 B | 0.1879 | 0.84 | 2.09 M |
| UPS | United Parcel Service | 36.4075 | 88.85 B | 0.2207 | 0.61 | 4.94 M |
| MCO | Moody's Corp | 23.7233 | 82.52 B | 0.2821 | 1.2 | 1.48 M |
| FDX | Fedex Corp | 72.5023 | 76.28 B | 1.362 | 1.91 | 2.52 M |
| NWG | Natwest Group Plc ADR | 7.804 | 75.81 B | 0.0421 | 0.54 | 429.01 K |
| AON | AON Plc | 35.4686 | 75.61 B | 0.3048 | 0.87 | 1.77 M |
| MFC | Manulife Financial Corp | 10.1681 | 72.82 B | 0.0555 | 0.55 | 1.54 M |
| TRP | Tc Energy Corp | 15.8479 | 68.54 B | 0.1313 | 0.84 | 249.2 K |
| TGT | Target Corporation | 34.1788 | 66.76 B | 0.2493 | 0.73 | 3.84 M |
| RSG | Republic Services | 20.5688 | 65.86 B | 0.2338 | 1.15 | 2.38 M |
| NKE | Nike Inc | 15.0362 | 61.3 B | 0.1046 | 0.7 | 9.51 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 38.3604 | 58.14 B | 0.5725 | 1.52 | 400 |
| CAH | Cardinal Health | 23.4967 | 56.27 B | 0.3449 | 1.49 | 2.74 M |
| EW | Edwards Lifesciences Corp | 8.2317 | 53.69 B | 0.0775 | 0.95 | 5.07 M |
| LHX | L3Harris Technologies Inc | 32.0852 | 53.28 B | 0.2119 | 0.66 | 874.4 K |
| INFY | Infosys Ltd ADR | 4.2571 | 51.03 B | 0.0279 | 0.66 | 12.23 M |
| ETR | Entergy Corp | 20.1374 | 49.73 B | 0.1431 | 0.72 | 1.48 M |
| BDX | Becton Dickinson and Company | 46.051 | 49.41 B | 0.3673 | 0.8 | 914.75 K |
| AU | Anglogold Ashanti Ltd ADR | 30.7695 | 49.28 B | 0.1882 | 0.62 | 1.19 M |
| TRI | Thomson Reuters Corp | 23.2354 | 46.7 B | 0.1519 | 0.66 | 169.68 K |
| SPG-PJ | Simon Property Group Inc | 24.7172 | 45.48 B | 0.301 | 1.23 | 2.5 K |
| SLF | Sun Life Financial Inc | 15.7996 | 44.63 B | 0.1973 | 1.26 | 310.8 K |
| ED | Consolidated Edison Company of New York | 23.7954 | 39.76 B | 0.2425 | 1.03 | 1.27 M |
| YUM | Yum! Brands | 22.8988 | 39.5 B | 0.1276 | 0.56 | 4.43 M |
| PEG | Public Service Enterprise Group Inc | 16.9749 | 37.49 B | 0.154 | 0.92 | 2.16 M |
| HSY | Hershey Foods Corp | 29.4306 | 36.56 B | 0.226 | 0.77 | 2.52 M |
| IRM | Iron Mountain Inc | 9.3006 | 36.44 B | 0.05 | 0.54 | 890.16 K |
| EME | Emcor Group | 23.8239 | 36.03 B | 0.5813 | 2.5 | 1.39 M |
| EC | Ecopetrol S.A. ADR | 8.0927 | 34.97 B | 0.1246 | 1.56 | 51.4 K |
| RJF | Raymond James Financial | 14.6408 | 34.58 B | 0.184 | 1.27 | 1.07 M |
| EXR | Extra Space Storage Inc | 7.3296 | 32.34 B | 0.0458 | 0.63 | 580 K |
| CNC | Centene Corp | 4.6425 | 32.05 B | 0.1225 | 2.71 | 1.71 M |
| BAP | Credicorp Ltd | 52.927 | 29.95 B | 0.3529 | 0.67 | 251.44 K |
| MTD | Mettler-Toledo International | 107.17 | 28.8 B | 1.08 | 1.02 | 149.96 K |
| NMR | Nomura Holdings Inc ADR | 4.3609 | 28.58 B | 0.0804 | 1.88 | 464.5 K |
| FE | Firstenergy Corp | 19.1956 | 27.1 B | 0.1161 | 0.61 | 3.11 M |
| AWK | American Water Works | 14.664 | 27.04 B | 0.0973 | 0.67 | 1.57 M |
| EIX | Edison International | 18.6606 | 26.89 B | 0.1588 | 0.86 | 2.09 M |
| ES | Eversource Energy | 15.559 | 26.75 B | 0.1095 | 0.71 | 673 K |
| DGX | Quest Diagnostics Inc | 41.7959 | 26.21 B | 0.2597 | 0.63 | 1.43 M |
| PPL | PPL Corp | 12.8239 | 26.16 B | 0.1926 | 1.52 | 3.86 M |
| LH | Laboratory Corp of America Holdings | 61.1242 | 26.15 B | 0.7941 | 1.32 | 1.13 M |
| PPG | PPG Industries | 23.7108 | 25.82 B | 0.1214 | 0.51 | 1.73 M |
| DRI | Darden Restaurants | 22.8563 | 24.97 B | 0.2261 | 1 | 2.57 M |
| WST | West Pharmaceutical Services | 18.3799 | 24.73 B | 0.2495 | 1.38 | 240.2 K |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 8.417 | 23.14 B | 0.0861 | 1.03 | 558.8 K |
| MKCV | McCormick & Company, Incorporated | 14.5643 | 22.59 B | 0.1187 | 0.82 | 2.08 K |
| FIS | Fidelity National Information Services | 17.6934 | 22.1 B | 0.1213 | 0.69 | 1.73 M |
| IFF | International Flavors & Fragrances | 31.1957 | 21.69 B | 0.1803 | 0.58 | 396.4 K |
| EFX | Equifax Inc | 28.2327 | 21.38 B | 0.2008 | 0.72 | 788.6 K |
| THC | Tenet Healthcare Corp | 22.92 | 20.89 B | 1.36 | 6.31 | 3.61 M |
| SNX | Synnex Corp | 13.4873 | 20.86 B | 0.0879 | 0.66 | 138.65 K |
| DD | Du Pont De.Nemours Inc | 11.5028 | 19.51 B | 0.0613 | 0.54 | 15.14 M |
| MGA | Magna International | 9.5676 | 18.8 B | 0.0815 | 0.86 | 1.08 M |
| WCC | Wesco International | 33.3878 | 17.84 B | 0.2717 | 0.82 | 593.6 K |
| RBC | Regal-Beloit Corp | 25.3319 | 17.49 B | 0.346 | 1.38 | 62 K |
| NLY | Annaly Capital Management Inc | 9.6473 | 17.44 B | 0.1366 | 1.44 | 2.16 M |
| CLH | Clean Harbors | 28.27 | 16.45 B | 0.23 | 0.82 | 322.51 K |
| H | Hyatt Hotels Corp | 33.3466 | 16.27 B | 0.4158 | 1.26 | 574.7 K |
| CSL | Carlisle Companies Inc | 30.5522 | 15.49 B | 0.2681 | 0.89 | 251.9 K |
| ALB | Albemarle Corp | 33.5306 | 15.27 B | 0.2066 | 0.62 | 760.18 K |
| SUI | Sun Communities | 11.3049 | 15.17 B | 0.0815 | 0.73 | 146.2 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMP | Intermap Tech Corp | 18.10 | 2.00 | 12.42 | 8.27 K | |
| VLE | Valeura Energy Inc | 6.70 | 0.40 | 6.35 | 6.56 K | |
| QBR-A | Quebecor Inc | 6.7461 | 0.3874 | 6.09 | 1.31 K | |
| III | Imperial Metals Corp | 8.035 | 0.41 | 5.38 | 222.45 K | |
| WPRT | Westport Fuel Systems Inc | 173.70 | 8.20 | 4.95 | 14.08 K | |
| USA | Americas Silver Corp | 20.70 | 0.90 | 4.55 | 17.4 K | |
| EMP-A | Empire Company Limited | 13.3646 | 0.5599 | 4.37 | 214.2 K | |
| JAG | Jaguar Mining Inc | 9464.4209 | 387.4814 | 4.27 | 491.34 K | |
| TVA-B | TVA Group Inc | 15.0587 | 0.5769 | 3.98 | 2.11 K | |
| TAL | Petrotal Corp | 157.7108 | 5.7349 | 3.77 | 4.15 K | |
| ELEF | Silver Elephant Mining Corp | 14.3875 | 0.4962 | 3.57 | 6.59 K | |
| STC | Sangoma Technologies Corp | 6.16 | 0.21 | 3.53 | 71 | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.3393 | 0.2719 | 3.37 | 93.3 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 12.6122 | 0.4088 | 3.35 | 740 | |
| LUG | Lundin Gold Inc | 5.7866 | 0.1702 | 3.03 | 50 | |
| BCE-PI | BCE Inc Pref AI | 9.7109 | 0.2785 | 2.95 | 5.26 K | |
| QBR-B | Quebecor Inc | 6.6863 | 0.1905 | 2.93 | 525.2 K | |
| LNR | Linamar Corp | 16.4662 | 0.4574 | 2.86 | 248.71 K | |
| GBT | Bmtc Group Inc | 12.7455 | 0.3241 | 2.61 | 66.03 K | |
| PGIC | Premium Global Income Split Corp | 55.9184 | 1.4182 | 2.6 | 685 | |
| CFW | Calfrac Well Services Ltd | 604.75 | 14.50 | 2.46 | 3.76 K | |
| BCE-PG | Bce Inc Pref G | 9.4115 | 0.2189 | 2.38 | 5.45 K | |
| BNE | Bonterra Energy Corp | 20.2541 | 0.4078 | 2.05 | 14.93 K | |
| BOS | Airboss America J | 3.1645 | 0.0633 | 2.04 | 7 K | |
| CHR | Chorus Aviation Inc | 25.5134 | 0.5092 | 2.04 | 552.41 K | |
| LGD | Liberty Gold Corp | 20.32 | 0.40 | 2.01 | 69.53 K | |
| NPI | Northland Power Inc | 5.0021 | 0.0981 | 2 | 115.82 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.8714 | 0.0892 | 1.87 | 55.77 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 19.941 | 0.3612 | 1.84 | 2 K | |
| EXE | Extendicare Inc | 3.6291 | 0.0641 | 1.8 | 299.2 K | |
| OCG | Outcrop Silver & Gold Corp | 5.80 | 0.10 | 1.75 | 5.97 K | |
| CPX | Capital Power Corp | 8.6478 | 0.1318 | 1.55 | 187.09 K | |
| HBM | Hudbay Minerals Inc | 12.2633 | 0.1835 | 1.52 | 890 K | |
| CM | Canadian Imperial Bank of Commerce | 16.8832 | 0.2467 | 1.48 | 1.65 M | |
| BPS-PC | Brookfield Property Split Corp Pref C | 10.2869 | 0.1488 | 1.47 | 3.67 K | |
| TD | Toronto-Dominion Bank | 19.3744 | 0.28 | 1.47 | 4.51 M | |
| HLF | High Liner | 3.2193 | 0.045 | 1.42 | 7 K | |
| CGY | Calian Group Ltd | 9.7798 | 0.1304 | 1.35 | 7.36 K | |
| GSY | Goeasy Ltd | 4.4517 | 0.0585 | 1.33 | 200 | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.7325 | 0.0482 | 1.31 | 72.81 K | |
| SLF | Sun Life Financial Inc | 16.1047 | 0.2073 | 1.3 | 1.08 M | |
| TXP | Touchstone Exploration Inc | 60.2223 | 0.75 | 1.26 | 178.88 K | |
| SJ | Stella Jones Inc | 5.3997 | 0.0671 | 1.26 | 2 K | |
| CSH-UN | Chartwell Retirement Residences | 3.2999 | 0.0392 | 1.2 | 212.59 K | |
| CG | Centerra Gold Inc | 5.1971 | 0.0616 | 1.2 | 373.4 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.8196 | 0.0452 | 1.2 | 159.04 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.1308 | 0.0366 | 1.18 | 27.92 K | |
| BCE-PH | Bce Inc Pref H | 9.4069 | 0.1094 | 1.18 | 20.66 K | |
| CGO | Cogeco Inc Sv | 21.2076 | 0.2466 | 1.18 | 4.09 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.4763 | 0.14 | 1.13 | 127.92 K | |
| BMO | Bank of Montreal | 29.0998 | 0.3131 | 1.09 | 1.96 M | |
| FTS | Fortis Inc | 15.7063 | 0.1687 | 1.09 | 488.3 K | |
| RCI-B | Rogers Communications Inc | 19.3433 | 0.2039 | 1.07 | 1.86 M | |
| GFP | Greenfirst Forest Products Inc | 9.2593 | 0.0975 | 1.06 | 246 | |
| PAAS | Pan American Silver Corp | 17.9754 | 0.1841 | 1.03 | 255.81 K | |
| BNS | Bank of Nova Scotia | 23.1132 | 0.2312 | 1.01 | 1.43 M | |
| BLX | Boralex Inc | 6.1003 | 0.0603 | 1 | 21.7 K | |
| TKO | Taseko Mines Ltd | 5.13 | 0.05 | 0.98 | 476 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.5565 | 0.0334 | 0.95 | 1.2 K | |
| CGX | Cineplex Inc | 12.3518 | 0.114 | 0.93 | 446.96 K | |
| BCE-PY | BCE Inc Pref Y | 9.5001 | 0.0876 | 0.93 | 27.67 K | |
| IFC | Intact Financial Corp | 28.9002 | 0.2637 | 0.92 | 208.9 K | |
| CFP | Canfor Corp | 8.83 | 0.08 | 0.91 | 125.7 K | |
| CSU | Constellation Software Inc | 30.8457 | 0.2744 | 0.9 | 5.5 K | |
| AGF-B | AGF Management Limited | 6.6547 | 0.0586 | 0.89 | 125.16 K | |
| D-UN | Dream Office Real Estate Investment Trust | 23.4316 | 0.2052 | 0.88 | 219.75 K | |
| GWO | Great-West Lifeco Inc | 12.782 | 0.1106 | 0.87 | 362.87 K | |
| PXT | Parex Resources Inc | 3.347 | 0.0288 | 0.87 | 118.43 K | |
| KBL | Kbro Linen Inc | 8.5098 | 0.072 | 0.85 | 64.5 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 8.2179 | 0.0693 | 0.85 | 23.32 K | |
| BCE | BCE Inc | 12.5194 | 0.1047 | 0.84 | 1.55 M | |
| EDV | Endeavour Mining Corp | 19.8574 | 0.1641 | 0.83 | 49.59 K | |
| WJX | Wajax Corp | 9.1718 | 0.0739 | 0.81 | 22.61 K | |
| RVX | Resverlogix Corp | 5.5111 | 0.0444 | 0.81 | 118.25 K | |
| TPX-A | Molson Coors Canada Inc | 31.9713 | 0.2534 | 0.8 | 475 | |
| MFC | Manulife Fin | 10.4852 | 0.0816 | 0.78 | 3.6 M | |
| BU | Burcon Nutrascience Corp | 148.8834 | 1.158 | 0.78 | 508 | |
| WPK | Winpak Ltd | 6.7421 | 0.0524 | 0.78 | 3.38 K | |
| TPX-B | Molson Coors Canada Inc | 29.656 | 0.228 | 0.77 | 2 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.289 | 0.0324 | 0.76 | 15.35 K | |
| HPS-A | Hammond Power Solutions Inc | 6.9548 | 0.0524 | 0.76 | 11.7 K | |
| RY | Royal Bank of Canada | 31.4734 | 0.2301 | 0.74 | 2.12 M | |
| FTT | Finning Intl | 11.6203 | 0.084 | 0.73 | 193.97 K | |
| MX | Methanex Corp | 18.9086 | 0.1346 | 0.72 | 249.32 K | |
| PWF-PH | Power Financial Corp Pref H | 9.2546 | 0.0658 | 0.72 | 8.2 K | |
| FFH | Fairfax Financial Holdings Ltd | 275.1926 | 1.9553 | 0.72 | 14.23 K | |
| TRP | TC Energy Corp | 15.3206 | 0.1039 | 0.68 | 1.3 M | |
| TRI | Thomson Reuters Corp | 23.8997 | 0.1596 | 0.67 | 979.27 K | |
| TA | Transalta Corp | 12.9765 | 0.0847 | 0.66 | 574.86 K | |
| MATR | Mattr Corp | 21.2963 | 0.1299 | 0.61 | 141.73 K | |
| CAS | Cascades Inc | 5.1198 | 0.0309 | 0.61 | 157.81 K | |
| IAG | IA Financial Corp Inc | 20.8104 | 0.1227 | 0.59 | 125.2 K | |
| RCI-A | Rogers Communications Inc | 20.27 | 0.1137 | 0.56 | 1.11 K | |
| MG | Magna International Inc | 8.958 | 0.0494 | 0.55 | 535.47 K | |
| FRU | Freehold Royalties Ltd | 5.3521 | 0.029 | 0.54 | 102.55 K | |
| BCE-PR | BCE Inc Pref R | 8.5264 | 0.046 | 0.54 | 14.01 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 91.00 | 103.02 B | 1.25 | 1.39 | 18.79 K |
| BRDCY | Bridgestone Corporation | 5.0403 | 33.56 B | 0.0283 | 0.56 | 1.85 K |
| HSTC | HST Global Inc | 7.95 | 99 M | 0.45 | 6 | 2.1 K |
| FBCD | FBC Holding Inc | 200.00 | 2.54 M | 5.00 | 2.56 | 10 |
| ITVI | Interact-TV Inc | 1800.00 | 2.46 M | 600.00 | 50 | 10 |
| EARI | Entertainment Arts Research Inc | 192.00 | 1.66 M | 2.20 | 1.16 | 103 |
| MRNJ | Metatron Inc | 12401.9922 | 1.52 M | 1170.00 | 10.42 | 9 |
| ERHE | ERHC Energy Inc | 65.90 | 863.83 K | 5.90 | 9.83 | 580.92 K |
| CCTL | Coin Citadel | 17.50 | 373.73 K | 3.50 | 25 | 10 |
| DKAM | Drinks Americas Holdings Ltd | 63.75 | 278.3 K | 0.75 | 1.19 | 272 |
| KEGS | 1812 Brewing Company Inc | 200.00 | 185.03 K | 100.00 | 100 | 76 |
| BOTY | Lingerie Fighting Championships Inc | 5600.00 | 130.04 K | 100.00 | 1.82 | 7.66 K |
| PJET | Priority Aviation Inc | 265.00 | 98.01 K | 10.00 | 3.92 | 114 |
| LGBI | Cannabiz Mobile Inc | 14.40 | 64.81 K | 2.40 | 20 | 624 |
| PTOI | Plastic2Oil Inc | 5.45 | 12.47 K | 0.73 | 15.47 | 35.99 K |
| CGLO | Hash Labs Inc | 29.60 | 7.64 K | 0.40 | 1.37 | 2.84 M |
| CBKCQ | Christopher & Banks Corporation | 7.7636 | 3.86 K | 0.2045 | 2.71 | 156.67 K |
| ZVOI | Zovio Inc | 21.53 | 3.42 K | 0.69 | 3.31 | 490.56 K |
| PRZM | Prism Technologies Group Inc | 4.63 | 1.01 K | 0.08 | 1.76 | 1.87 K |
| LITH | US Lithium Corp | 3.64 | 940 | 0.24 | 7.06 | 12.5 K |
| GFCJ | Guaranty Financial Corporation | 19.00 | 560 | 11.45 | 151.66 | 666 |
| PRXIQ | Premier Exhibitions Inc | 13.90 | 491 | 0.105 | 0.76 | 3.54 K |
| YVRLF | Liquid Media Group Ltd. | 37.60 | 482 | 1.798 | 5.02 | 618 |
| SYNE | Synthesis Energy Systems Inc | 63.36 | 157 | 1.92 | 3.13 | 463 |
| PARD | Poniard Pharmaceuticals Inc | 62.40 | 149 | 0.40 | 0.65 | 31.52 K |
| ASFX | American Scientific Resources Incorporated | 5.58 | 1.02 | 22.37 | 30.3 M | |
| COWI | CoroWare Inc | 1400.00 | 160.00 | 12.9 | 1 | |
| SOGFF | Strategic Oil & Gas Ltd | 16.538 | 1.518 | 10.11 | 50 | |
| NPHC | Nutra Pharma Corp | 22.00 | 1.796 | 8.89 | 18.89 K | |
| VRCI | Verde Science Inc | 1162.00 | 56.00 | 5.06 | 117.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MVI-H | Monitor Ventures Inc | 12.50 | 2.50 | 25 | 400 | |
| LOD | Lode Gold Resources Inc. | 36.00 | 5.40 | 17.65 | 49 | |
| SPX | Stellar AfricaGold Inc | 3.4977 | 0.4996 | 16.66 | 160 | |
| HAY | Hayasa Metals Inc. | 45.00 | 5.40 | 13.64 | 194 | |
| DIG-H | District Mines Ltd | 12.00 | 1.20 | 11.11 | 12 | |
| NVT | Nortec Minerals Corp | 3.30 | 0.30 | 10 | 167 | |
| VVTM | VVT Med Inc. | 794.3925 | 70.0934 | 9.68 | 71 | |
| USS | Uniserve Communications Corporation | 15.7895 | 1.3158 | 9.09 | 152 | |
| VAX | Vantex Resources Ltd | 6.50 | 0.50 | 8.33 | 252 | |
| PAR-H | Parent Capital Corp | 6.50 | 0.50 | 8.33 | 150 | |
| PKT | Parkit Enterprise Inc | 5.20 | 0.40 | 8.33 | 6.46 K | |
| BARU | Baru Gold Corp | 50.6229 | 3.7208 | 7.93 | 113.92 K | |
| RTM | RT Minerals Corp | 3360.0134 | 240.001 | 7.69 | 2 | |
| MYID | Killi Ltd | 99.3305 | 6.6965 | 7.23 | 47.74 K | |
| LMG | Lincoln Gold Mining Inc | 310.00 | 20.00 | 6.9 | 155 | |
| NEXG | NeXGold Mining Corp | 10.08 | 0.60 | 6.33 | 5.78 K | |
| IB | IBC Advanced Alloys Corp | 11.40 | 0.60 | 5.56 | 9.97 K | |
| IFOS | Itafos Inc | 237.0497 | 12.0849 | 5.37 | 485 | |
| OGW | Ongwe Minerals Inc. | 3.20 | 0.16 | 5.26 | 63.82 K | |
| RHT | Reliq Health Technologies Inc | 5.50 | 0.25 | 4.76 | 7.6 K | |
| CTH | CoTec Holdings Corp. | 440.00 | 20.00 | 4.76 | 15 | |
| DTWO | D2 Lithium Corp. | 4.60 | 0.20 | 4.55 | 5.87 K | |
| DEC | Decade Resources Ltd | 6.50 | 0.25 | 4 | 1.88 K | |
| QGR | Q-Gold Resources Ltd | 34.56 | 1.28 | 3.85 | 313 | |
| SLG | PetroTal Corp | 29.225 | 1.0627 | 3.77 | 415.23 K | |
| PWM | Power Metals Corp | 4.02 | 0.12 | 3.08 | 3.33 K | |
| GR | Great Atlantic Resources Corp | 70.00 | 2.00 | 2.94 | 265 | |
| SGN | Scorpio Gold Corporation | 14.94 | 0.36 | 2.47 | 4.15 K | |
| WEC | Winchester Equity Corporation | 8.40 | 0.20 | 2.44 | 560 | |
| BKM | Pacific Booker Minerals Inc | 6.75 | 0.15 | 2.27 | 4.21 K | |
| EMR | Emgold Mining Corporation | 25.00 | 0.50 | 2.04 | 2.83 K | |
| CTN | Centurion Minerals Ltd | 297.5994 | 4.80 | 1.64 | 153 |