Gainer Volumes for 25 March 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 25 March 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 20.10 | 10.83 B | 0.30 | 1.52 | 45.35 K |
| CET | Central Securities Corp | 7.9693 | 1.59 B | 0.0406 | 0.51 | 6.1 K |
| CIX | Compx International Inc | 4.5852 | 387.93 M | 0.2513 | 5.8 | 5 K |
| CATX | Perspective Therapeutics Inc | 11.90 | 362.67 M | 0.80 | 7.21 | 28.46 K |
| GTE | Gran Tierra Energy Inc | 57.10 | 337.17 M | 0.30 | 0.53 | 102.88 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 6.0124 | 301.51 M | 0.1209 | 2.05 | 55.5 K |
| BKTI | Bk Technologies Inc | 14.3913 | 289.61 M | 0.2372 | 1.68 | 5.91 K |
| LCTX | Lineage Cell Therapeutics Inc | 6.3244 | 279.21 M | 0.1802 | 2.93 | 720.84 K |
| ARMP | Armata Pharmaceuticals Inc | 1610.00 | 156.02 M | 70.00 | 4.55 | 3 |
| STXS | Stereotaxis Inc | 47.3913 | 145.46 M | 2.4399 | 5.43 | 92.13 K |
| VFL | Delaware Florida Insured Muni | 5.4856 | 138.86 M | 0.0494 | 0.91 | 12 K |
| WYY | Widepoint Corp | 7.80 | 110.34 M | 0.10 | 1.3 | 38.91 K |
| CPHI | China Pharma Holdings | 334.00 | 45.79 M | 5.00 | 1.52 | 552 |
| NNVC | Nanoviricides Inc | 118.30 | 34.68 M | 11.20 | 10.46 | 5.79 K |
| IGC | India Globalization Capital Inc | 12.50 | 27.65 M | 0.10 | 0.81 | 3.97 K |
| TOVX | Theriva Biologics Inc | 11287.50 | 10.6 M | 1225.00 | 12.17 | 81 |
| DSS | Document Security Systems | 8309.1709 | 5.55 M | 103.8662 | 1.27 | 25 |
| ITP | IT Tech Packaging Inc | 86.0379 | 3.26 M | 3.0137 | 3.63 | 3.95 K |
| TPHS | Trinity Pl Hlds Inc | 9.7393 | 1.35 M | 0.0498 | 0.51 | 3.12 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 13.9706 | 4.2 T | 0.1377 | 1 | 157.08 M |
| GOOG | Alphabet Inc Class C | 13.9053 | 4.19 T | 0.1371 | 1 | 157.83 M |
| MSFT | Microsoft Corporation | 22.4591 | 3.74 T | 0.2694 | 1.21 | 73.18 M |
| AMZN | Amazon.com Inc | 6.7365 | 2.94 T | 0.3345 | 5.22 | 324.25 M |
| ASML | ASML Holding N.V. ADR | 32.8221 | 676.6 B | 0.2803 | 0.86 | 1.34 M |
| AMAT | Applied Materials | 10.1843 | 417.31 B | 0.1238 | 1.23 | 38.28 M |
| LRCX | Lam Research Corp | 3.1447 | 389.66 B | 0.0595 | 1.93 | 38.26 M |
| KLAC | K L A-Tencor Corp | 17.5305 | 261.92 B | 0.1249 | 0.72 | 4.21 M |
| QCOM | Qualcomm Inc | 28.1291 | 170.81 B | 1.3335 | 4.98 | 67.29 M |
| BKNG | Booking Holdings Inc | 10.0141 | 159.95 B | 0.4409 | 4.61 | 57.62 M |
| SNY | Sanofi-Aventis S.A. ADR | 19.581 | 104.38 B | 0.1097 | 0.56 | 2.16 M |
| MAR | Marriot International | 24.3593 | 91.14 B | 0.3878 | 1.62 | 18.4 M |
| CMCSA | Comcast Corporation | 5.9929 | 91.02 B | 0.0846 | 1.43 | 54.2 M |
| REGN | Regeneron Pharmaceuticals | 26.3818 | 82.06 B | 1.1522 | 4.57 | 878.9 K |
| PCAR | Paccar Inc | 16.6278 | 69.76 B | 0.1454 | 0.88 | 6.24 M |
| MPWR | Monolithic Power Sys | 19.5661 | 68.9 B | 0.1879 | 0.97 | 360.3 K |
| GRMN | Garmin Ltd | 22.7619 | 59.72 B | 0.5659 | 2.55 | 4.62 M |
| TER | Teradyne Inc | 10.2961 | 59.34 B | 0.092 | 0.9 | 5.55 M |
| EBAY | Ebay Inc | 10.2884 | 47.17 B | 0.2314 | 2.3 | 76.67 M |
| ESLT | Elbit Systems Ltd | 49.1639 | 36.36 B | 0.4618 | 0.95 | 13.5 K |
| NTRS | Northern Trust Corp | 37.2162 | 34.36 B | 0.5452 | 1.49 | 1.8 M |
| WTW | Weight Watchers International, Inc | 61.4818 | 32.34 B | 0.675 | 1.11 | 219.74 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.4842 | 30.84 B | 0.068 | 0.81 | 4.33 M |
| TCOM | Trip.com Group Ltd ADR | 20.1471 | 29.09 B | 0.612 | 3.13 | 7.89 M |
| FSLR | First Solar Inc | 112.05 | 25.89 B | 2.60 | 2.38 | 2.08 M |
| PFG | Principal Financial Group Inc | 17.0199 | 24.2 B | 0.3033 | 1.81 | 6.96 M |
| ULTA | Ulta Beauty Inc | 22.4686 | 23.27 B | 0.7417 | 3.41 | 545.3 K |
| ENTG | Entegris Inc | 4.8639 | 22.88 B | 0.0575 | 1.2 | 1.36 M |
| NWS | News Cp Cl B | 14.9601 | 18.04 B | 0.1844 | 1.25 | 3.27 M |
| NDSN | Nordson Corp | 29.0977 | 17.35 B | 0.1645 | 0.57 | 519.8 K |
| HST | Host Marriott Financial Trust | 8.4318 | 16.69 B | 0.0812 | 0.97 | 14.07 M |
| LAMR | Lamar Advertis A | 19.5412 | 15.62 B | 0.1231 | 0.63 | 903.1 K |
| LULU | Lululemon Athletica | 19.70 | 14.26 B | 1.675 | 9.29 | 10.99 M |
| REG | Regency Centers Corp | 21.1179 | 14.18 B | 0.146 | 0.7 | 787.6 K |
| AMKR | Amkor Technology | 6.4068 | 13.49 B | 0.0651 | 1.03 | 2.83 M |
| BMRN | Biomarin Pharmaceuticals | 23.66 | 13.46 B | 0.66 | 2.87 | 6.93 M |
| ICLR | Icon Plc | 27.27 | 12.78 B | 0.86 | 3.26 | 1.16 M |
| DPZ | Domino's Pizza Inc Common Stock | 11.093 | 11.82 B | 0.1112 | 1.01 | 1.3 M |
| VSAT | Viasat Inc | 34.11 | 11.64 B | 0.54 | 1.61 | 703.91 K |
| LFUS | Littelfuse Inc | 33.0865 | 11.53 B | 0.6726 | 2.08 | 170.73 K |
| SWKS | Skyworks Solutions | 12.8865 | 10.28 B | 0.2132 | 1.68 | 5.56 M |
| ONB | Old National Bncp | 7.2345 | 10.27 B | 0.2612 | 3.75 | 927.8 K |
| AVAV | Aerovironment Inc | 24.72 | 9.92 B | 0.48 | 1.98 | 291.51 K |
| VIAV | Viavi Solutions | 6.5837 | 9.47 B | 0.2218 | 3.49 | 13.1 M |
| BRKR | Bruker Corp | 14.0747 | 8.69 B | 0.115 | 0.82 | 1.32 M |
| ALKS | Alkermes Plc | 13.15 | 8.26 B | 0.15 | 1.15 | 1.13 M |
| VLY | Valley National Bancorp | 6.3555 | 8.16 B | 0.0815 | 1.3 | 779.66 K |
| RIOT | Riot Blockchain Inc | 492.26 | 7.65 B | 4.2808 | 0.88 | 668 |
| GGAL | Grupo Fin Galicia ADR | 4.5466 | 7.55 B | 0.0513 | 1.14 | 256.8 K |
| URBN | Urban Outfitters Inc | 36.85 | 6.8 B | 0.56 | 1.54 | 3 M |
| DSGX | Descartes Sys Group | 6.6364 | 6.78 B | 0.4864 | 7.91 | 24.08 K |
| PPC | Pilgrim's Pride | 7.2101 | 6.4 B | 0.1024 | 1.44 | 1.66 M |
| HWC | Hancock Whitney Corp | 26.5498 | 6.29 B | 0.2456 | 0.93 | 99.2 K |
| CHDN | Churchill Downs IN | 5.5394 | 6.18 B | 0.0763 | 1.4 | 79.91 K |
| RUSHB | Rush Entpr Cl B | 4.5322 | 6.14 B | 0.0597 | 1.33 | 4.5 K |
| CRUS | Cirrus Logic Inc | 7.89 | 6.11 B | 0.14 | 1.81 | 1.16 M |
| CACC | Credit Acceptance | 42.28 | 5.94 B | 0.34 | 0.81 | 93.81 K |
| ABCB | Ameris Bancorp | 8.236 | 5.92 B | 0.1026 | 1.26 | 16.4 K |
| CWST | Casella Waste Sys | 4.95 | 5.89 B | 0.13 | 2.7 | 73.34 K |
| OTEX | Open Text Cp | 8.9745 | 5.82 B | 0.2137 | 2.44 | 939.2 K |
| DOX | Amdocs Ltd Ord | 23.9029 | 5.77 B | 0.1327 | 0.56 | 886 K |
| SLM | SLM Corp | 3.4462 | 5.11 B | 0.0429 | 1.26 | 18.45 M |
| CAR | Avis Budget Group | 11.3348 | 4.97 B | 0.2661 | 2.4 | 4.26 M |
| SLMBP | SLM Cp Srs B Pfd | 20.8546 | 4.82 B | 0.1536 | 0.74 | 300 |
| KLIC | Kulicke and Soffa | 6.3217 | 4.76 B | 0.2174 | 3.56 | 2.18 M |
| CVCO | Cavco Inds Inc | 35.13 | 4.57 B | 0.35 | 1.01 | 13.82 K |
| MEOH | Methanex Cp | 17.253 | 4.2 B | 0.2332 | 1.37 | 317.1 K |
| ACLS | Axcelis Tech Inc | 6.52 | 4.18 B | 0.20 | 3.16 | 121.77 K |
| WSBC | Wesbanco Inc | 9.3334 | 4.05 B | 0.1968 | 2.15 | 80.8 K |
| CLMT | Calumet Specialty Pr | 11.9562 | 4.01 B | 0.0861 | 0.73 | 71.05 K |
| RNST | Renasant Corp | 10.675 | 3.92 B | 0.1981 | 1.89 | 98.25 K |
| UCTT | Ultra Clean Holdings | 8.74 | 3.9 B | 0.08 | 0.92 | 96.78 K |
| CALM | Cal-Maine Foods IN | 11.6808 | 3.86 B | 0.1254 | 1.09 | 268.27 K |
| LOPE | Grand Canyon Educati | 26.64 | 3.67 B | 0.22 | 0.83 | 279.35 K |
| FIBK | First Interstate Ban | 8.507 | 3.62 B | 0.1907 | 2.29 | 1.17 M |
| SHOO | Steven Maddens Ltd | 8.01 | 3.53 B | 0.0576 | 0.72 | 1.65 M |
| CRVL | Corvel Cp | 5.9783 | 3.12 B | 0.0716 | 1.21 | 64.65 K |
| PLUG | Plug Power Inc | 7.373 | 3.1 B | 0.263 | 3.7 | 158.4 K |
| SBLK | Star Bulk Carriers | 94.4632 | 3.09 B | 0.991 | 1.06 | 5.84 K |
| VECO | Veeco Instrument | 43.72 | 3.06 B | 0.22 | 0.51 | 2.69 M |
| ADEA | Adeia Inc | 4.2042 | 3.06 B | 0.0854 | 2.07 | 1.29 M |
| ACHC | Acadia Healthcr Company | 5.48 | 2.9 B | 0.32 | 6.2 | 9.54 K |
| TBBK | The Bancorp Inc | 8.79 | 2.83 B | 0.09 | 1.03 | 123.08 K |
| WAFD | Washington Federal | 13.6568 | 2.81 B | 0.0732 | 0.54 | 616.49 K |
| FBNC | First Bancorp [Nc] | 10.1191 | 2.7 B | 0.1143 | 1.14 | 32.48 K |
| AXGN | Axogen Inc | 3.24 | 2.61 B | 0.09 | 2.86 | 6.9 K |
| PENN | Penn Natl Gaming Inc | 5.7971 | 2.57 B | 0.3701 | 6.82 | 2.46 M |
| NKTR | Nektar Therapeutics | 232.80 | 2.55 B | 2.25 | 0.98 | 38.61 K |
| NEOG | Neogen Cp | 6.3748 | 2.51 B | 0.175 | 2.82 | 318.74 K |
| DRH | Diamondrock Hospitality Company Common Stock | 6.0536 | 2.47 B | 0.0679 | 1.13 | 1.46 M |
| EFSC | Enterprises Finl Svc | 8.7031 | 2.4 B | 0.1913 | 2.25 | 57.39 K |
| WERN | Werner Enterprise | 14.7729 | 2.18 B | 0.1204 | 0.82 | 1.46 M |
| DHC | Diversified Healthcare Trust | 9.0754 | 1.98 B | 0.0615 | 0.68 | 1.49 M |
| CASH | Meta Financial Group | 6.5059 | 1.82 B | 0.0557 | 0.86 | 1.5 K |
| CNOB | Connectone Bancorp | 6.294 | 1.79 B | 0.0365 | 0.58 | 23.1 K |
| ICFI | Icf International | 23.5452 | 1.64 B | 0.2944 | 1.27 | 153.74 K |
| CSWC | Capital Southwest | 3.1615 | 1.6 B | 0.0163 | 0.52 | 34.87 K |
| LKFN | Lakeland Finl Corp | 8.3735 | 1.54 B | 0.0843 | 1.02 | 65.31 K |
| GIII | G-III Apparel Gp | 12.8256 | 1.44 B | 1.296 | 11.24 | 1.69 M |
| HCSG | Healthcare Svcs Gp | 10.2621 | 1.44 B | 0.1191 | 1.17 | 252.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.9231 | 2.19 T | 0.0598 | 0.87 | 19.47 M |
| V | Visa Inc | 20.1397 | 677.4 B | 0.3698 | 1.87 | 20.36 M |
| MA | Mastercard Inc | 22.608 | 491.83 B | 0.1296 | 0.58 | 13.15 M |
| BAC | Bank of America Corporation | 13.6881 | 447.54 B | 0.1312 | 0.97 | 315.3 M |
| ORCL | Oracle Corporation | 21.4568 | 419.05 B | 0.2308 | 1.09 | 54.35 M |
| UNH | Unitedhealth Group Inc | 25.8408 | 365.25 B | 0.312 | 1.22 | 14.79 M |
| HSBC | HSBC Holdings Plc ADR | 22.5488 | 353.96 B | 0.2524 | 1.13 | 3.03 M |
| HD | Home Depot | 22.2775 | 336.21 B | 0.2048 | 0.93 | 12.96 M |
| RY | Royal Bank of Canada | 31.5082 | 292.19 B | 0.2833 | 0.91 | 721.2 K |
| WFC | Wells Fargo & Company | 20.3128 | 264.45 B | 0.1308 | 0.65 | 47.42 M |
| BAC-PL | Bank of America Corporation | 362.7652 | 241.9 B | 4.1035 | 1.14 | 9.07 K |
| AXP | American Express Company | 32.9194 | 230.15 B | 0.3258 | 1 | 8.72 M |
| C | Citigroup Inc | 31.3708 | 227.75 B | 0.8816 | 2.89 | 97.15 M |
| IBM | International Business Machines | 71.0286 | 224.62 B | 0.3902 | 0.55 | 7.95 M |
| SAN | Banco Santander ADR | 5.0059 | 209.86 B | 0.0796 | 1.62 | 5.33 M |
| TD | Toronto Dominion Bank | 19.0314 | 200.51 B | 0.1326 | 0.7 | 2.7 M |
| WFC-PL | Wells Fargo & Company | 444.385 | 188 B | 2.2695 | 0.51 | 31.68 K |
| SCHW | The Charles Schwab Corp | 15.2212 | 187.3 B | 0.2195 | 1.46 | 11.93 M |
| BX | Blackstone Inc | 6.4698 | 183.17 B | 0.0748 | 1.17 | 5.8 M |
| DIS | Walt Disney Company | 29.8612 | 178.76 B | 0.5957 | 2.04 | 32.71 M |
| TJX | TJX Companies | 8.812 | 172.05 B | 0.0587 | 0.67 | 13.33 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.345 | 157.27 B | 0.0585 | 1.11 | 917.59 K |
| GLW | Corning Inc | 13.3767 | 137.12 B | 0.1563 | 1.18 | 16.41 M |
| COF | Capital One Financial Corp | 32.7371 | 134.45 B | 0.6151 | 1.91 | 6.35 M |
| BMO | Bank of Montreal | 30.3178 | 126.89 B | 0.1546 | 0.51 | 462.7 K |
| PGR | Progressive Corp | 10.8019 | 123.45 B | 0.0581 | 0.54 | 11.64 M |
| HDB | Hdfc Bank Ltd ADR | 5.1966 | 119.59 B | 0.1445 | 2.86 | 8.43 M |
| CVS | CVS Corp | 24.5061 | 119.58 B | 0.6123 | 2.56 | 15.19 M |
| BNS | Bank of Nova Scotia | 23.3786 | 108.33 B | 0.2542 | 1.1 | 621.8 K |
| IBN | Icici Bank Ltd ADR | 6.1617 | 107.13 B | 0.1321 | 2.19 | 13.81 M |
| GD | General Dynamics Corp | 52.3481 | 106.03 B | 0.3297 | 0.63 | 2.17 M |
| ING | ING Groep N.V. ADR | 5.3461 | 101.02 B | 0.0602 | 1.14 | 2.4 M |
| BN | Brookfield Corporation | 3.9882 | 100.07 B | 0.055 | 1.4 | 2.98 M |
| BCS | Barclays Plc ADR | 12.5442 | 93.81 B | 0.128 | 1.03 | 2.41 M |
| EMR | Emerson Electric Company | 32.0919 | 91.69 B | 0.2334 | 0.73 | 4.45 M |
| SHW | Sherwin-Williams Company | 18.638 | 88.47 B | 0.1544 | 0.84 | 5.17 M |
| SPG | Simon Property Group | 40.2933 | 86.23 B | 0.4805 | 1.21 | 3.25 M |
| MCO | Moody's Corp | 25.3076 | 82.52 B | 0.1493 | 0.59 | 2.53 M |
| CP | Canadian Pacific Railway | 9.2359 | 80.8 B | 0.1915 | 2.12 | 1.79 M |
| NGG | National Grid Transco Plc ADR | 17.0597 | 80.7 B | 0.1325 | 0.78 | 102.59 K |
| USB-PH | U.S. Bancorp | 12.8391 | 77.31 B | 0.1233 | 0.97 | 52.74 K |
| CNI | Canadian National Railway | 22.3587 | 76.39 B | 0.3999 | 1.82 | 2.74 M |
| FDX | Fedex Corp | 75.0696 | 76.28 B | 0.5779 | 0.78 | 5.72 M |
| MFC | Manulife Financial Corp | 9.9106 | 72.82 B | 0.0606 | 0.62 | 2.02 M |
| DB | Deutsche Bank Ag | 44.1655 | 71.83 B | 0.7017 | 1.61 | 2.37 M |
| TRP | Tc Energy Corp | 16.1456 | 68.54 B | 0.2802 | 1.77 | 318.6 K |
| CRH | CRH Plc ADR | 15.853 | 67.39 B | 0.083 | 0.53 | 81.2 K |
| ALL | Allstate Corp | 22.0374 | 66.31 B | 0.1606 | 0.73 | 5.61 M |
| TFC | Truist Financial Corp | 18.1619 | 65.17 B | 0.0957 | 0.53 | 5.65 M |
| RELX | Relx Plc ADR | 4.5384 | 61.7 B | 0.13 | 2.95 | 426.4 K |
| DAL | Delta Air Lines Inc | 12.2373 | 59.46 B | 0.3361 | 2.82 | 17.94 M |
| MT | Arcelormittal ADR | 73.9595 | 55.58 B | 1.4724 | 2.03 | 3.35 M |
| STT | State Street Corp | 31.347 | 51.43 B | 0.4696 | 1.52 | 5.51 M |
| STM | Stmicroelectronics N.V. ADR | 6.7423 | 49.08 B | 0.1386 | 2.1 | 1.99 M |
| SPG-PJ | Simon Property Group Inc | 27.088 | 45.48 B | 0.467 | 1.75 | 500 |
| SLF | Sun Life Financial Inc | 16.2094 | 44.63 B | 0.1821 | 1.14 | 320.4 K |
| LYV | Live Nation Entertainment | 13.67 | 42.71 B | 0.13 | 0.96 | 2.54 M |
| CBRE | CBRE Group Inc | 14.45 | 42.49 B | 0.27 | 1.9 | 5.81 M |
| A | Agilent Technologies | 21.867 | 42.22 B | 0.4114 | 1.92 | 6.94 M |
| DHI | D.R. Horton | 10.8203 | 42.18 B | 0.1001 | 0.93 | 6.17 M |
| KB | KB Financial Group Inc ADR | 27.3376 | 41.3 B | 0.1853 | 0.68 | 359.99 K |
| AIG | American International Group | 21.5638 | 40.56 B | 0.8373 | 4.04 | 29.45 M |
| TKO | Tko Group Holdings Inc Cl A | 11.4073 | 37.22 B | 0.1104 | 0.98 | 278 K |
| CLS | Celestica Inc | 10.91 | 35.32 B | 0.11 | 1.02 | 1.19 M |
| BBD | Banco Bradesco S.A. ADR | 4.0514 | 34.96 B | 0.0209 | 0.52 | 30.21 M |
| BAP | Credicorp Ltd | 55.8203 | 29.95 B | 0.2887 | 0.52 | 300.06 K |
| MTD | Mettler-Toledo International | 109.42 | 28.8 B | 1.06 | 0.98 | 135.2 K |
| ES | Eversource Energy | 15.6108 | 26.75 B | 0.0807 | 0.52 | 1.76 M |
| PHG | Koninklijke Philips Electronics ADR | 20.5737 | 26.44 B | 0.2299 | 1.13 | 1.54 M |
| DGX | Quest Diagnostics Inc | 43.0056 | 26.21 B | 0.3711 | 0.87 | 1.48 M |
| LH | Laboratory Corp of America Holdings | 61.3124 | 26.15 B | 0.7531 | 1.24 | 1.07 M |
| HPQ | HP Inc | 15.2749 | 25.23 B | 0.1256 | 0.83 | 37.03 M |
| AER | Aercap Holdings N.V. | 10.9946 | 23.47 B | 0.3822 | 3.6 | 1.04 M |
| STE | Steris Corp | 27.5749 | 23.22 B | 0.5237 | 1.94 | 482.7 K |
| IHG | Intercontinental Hotels Group ADR | 10.6897 | 23 B | 0.1874 | 1.78 | 47.33 K |
| GPN | Global Payments Inc | 21.3531 | 22.72 B | 0.1597 | 0.75 | 1.34 M |
| LUV | Southwest Airlines Company | 11.2271 | 22.27 B | 0.0601 | 0.54 | 6.77 M |
| BCE | BCE Inc | 12.095 | 21.79 B | 0.0805 | 0.67 | 680.2 K |
| LEN | Lennar Corp | 13.7364 | 21.09 B | 0.274 | 2.04 | 9.2 M |
| SNX | Synnex Corp | 13.9486 | 20.86 B | 0.3075 | 2.25 | 292.01 K |
| LEN-B | Lennar Corporation | 11.6792 | 20.77 B | 0.3344 | 2.95 | 30.83 K |
| BCH | Banco DE Chile ADR | 7.6528 | 20.66 B | 0.0774 | 1.02 | 71.43 K |
| MGA | Magna International | 10.0437 | 18.8 B | 0.0619 | 0.62 | 1.43 M |
| WCC | Wesco International | 33.8341 | 17.84 B | 0.3396 | 1.01 | 382 K |
| BBY | Best Buy Company | 24.8514 | 17.55 B | 0.8621 | 3.59 | 30.64 M |
| RBC | Regal-Beloit Corp | 27.499 | 17.49 B | 1.038 | 3.92 | 208.4 K |
| NVR | NVR Inc | 745.45 | 17.22 B | 4.80 | 0.65 | 39.9 K |
| BEN | Franklin Resources | 20.3322 | 16.95 B | 0.2898 | 1.45 | 3.88 M |
| JLL | Jones Lang Lasalle Inc | 66.3218 | 16.72 B | 0.5038 | 0.77 | 330.7 K |
| BSAC | Banco Santander Chile ADR | 11.7607 | 16.5 B | 0.1484 | 1.28 | 601.38 K |
| H | Hyatt Hotels Corp | 37.5923 | 16.27 B | 0.5029 | 1.36 | 297.9 K |
| KIM | Kimco Realty Corp | 7.6487 | 16.08 B | 0.0857 | 1.13 | 4.77 M |
| KEP | Korea Electric Power Corp ADR | 12.4627 | 15.75 B | 0.1537 | 1.25 | 537.9 K |
| GIB | CGI Group | 15.1817 | 15.5 B | 0.268 | 1.8 | 171.2 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 8.8657 | 14.42 B | 0.0498 | 0.56 | 1.06 M |
| UNM | Unumprovident Corp | 15.5956 | 14.22 B | 0.1343 | 0.87 | 4.21 M |
| EG | Everest Re Group | 56.178 | 14.02 B | 0.2951 | 0.53 | 769.16 K |
| UDR | United Dominion Realty Trust | 10.0005 | 13.7 B | 0.1002 | 1.01 | 2.19 M |
| AIZ | Assurant Inc | 24.6462 | 13.44 B | 0.1391 | 0.57 | 1.43 M |
| MOG-A | Moog Inc | 35.2137 | 13.21 B | 0.4809 | 1.38 | 251.13 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SGY | Surge Energy Inc | 31.2069 | 9.463 | 43.52 | 145.42 K | |
| ORIO | ORIO | 58.7755 | 14.6939 | 33.33 | 7 | |
| ATX | ATEX Resources Inc. | 21.60 | 3.60 | 20 | 1.88 K | |
| SDE | Spartan Delta Corp | 45.1223 | 6.9419 | 18.18 | 165 | |
| BLDP | Ballard Power Systems Inc | 3.20 | 0.22 | 7.38 | 417.76 K | |
| RVX | Resverlogix Corp | 5.5111 | 0.3289 | 6.35 | 270.06 K | |
| HBP | Helix Biopharm | 12.75 | 0.75 | 6.25 | 5.02 K | |
| STLR | Stllr Gold Inc | 4.20 | 0.24 | 6.06 | 713.1 K | |
| EFR | Energy Fuels Inc | 12.00 | 0.50 | 4.35 | 2.45 K | |
| DSG | Descartes Sys | 6.80 | 0.28 | 4.29 | 135.78 K | |
| OCG | Outcrop Silver & Gold Corp | 5.30 | 0.20 | 3.92 | 2.34 K | |
| SEA | Seabridge Gold Inc | 18.1745 | 0.6672 | 3.81 | 129.41 K | |
| TWC | Twc Enterprises Ltd | 4.6701 | 0.168 | 3.73 | 2.11 K | |
| GDL | Goodfellow Inc | 4.3158 | 0.1514 | 3.64 | 13.1 K | |
| ATS | Ats Corp | 6.93 | 0.24 | 3.59 | 503.8 K | |
| MRC | Morguard Corp | 40.7886 | 1.3749 | 3.49 | 19.58 K | |
| PGIC | Premium Global Income Split Corp | 59.5652 | 1.8234 | 3.16 | 650 | |
| BBD-B | Bombardier Inc Series B | 132.6737 | 3.7843 | 2.94 | 615.84 K | |
| CFP | Canfor Corp | 9.51 | 0.26 | 2.81 | 200.4 K | |
| OTEX | Open Text Corp | 9.3584 | 0.2551 | 2.8 | 1.4 M | |
| TVA-B | TVA Group Inc | 15.1173 | 0.4022 | 2.73 | 4.04 K | |
| QBR-B | Quebecor Inc | 6.5545 | 0.17 | 2.66 | 300 K | |
| BBD-A | Bombardier Inc | 148.50 | 3.75 | 2.59 | 270.13 K | |
| III | Imperial Metals Corp | 9.455 | 0.23 | 2.49 | 560.74 K | |
| FTT | Finning Intl | 11.7817 | 0.2776 | 2.41 | 554.71 K | |
| RCH | Richelieu Hardware Ltd | 6.4366 | 0.1486 | 2.36 | 669.16 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.925 | 0.2483 | 2.33 | 400 | |
| TCW | Trican Well | 8.0442 | 0.1813 | 2.31 | 1.14 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.4592 | 0.2098 | 2.27 | 2.99 M | |
| LGD | Liberty Gold Corp | 20.24 | 0.44 | 2.22 | 41.62 K | |
| ET | Evertz Technologies Ltd | 3.0198 | 0.0647 | 2.19 | 48.1 K | |
| CGI | CDN General Inv | 9.0678 | 0.1843 | 2.07 | 13.49 K | |
| QBR-A | Quebecor Inc | 6.5195 | 0.1325 | 2.07 | 600 | |
| D-UN | Dream Office Real Estate Investment Trust | 24.7189 | 0.4851 | 2 | 155.03 K | |
| BBD-PD | Bombardier Inc Pref D | 5.7695 | 0.1126 | 1.99 | 5.2 K | |
| CNR | Canadian National Railway Co. | 22.9156 | 0.4188 | 1.86 | 2.84 M | |
| TRP | TC Energy Corp | 15.7111 | 0.2825 | 1.83 | 3.37 M | |
| EXE | Extendicare Inc | 3.6392 | 0.064 | 1.79 | 210.97 K | |
| LB | Laurentian Bank | 19.7476 | 0.3445 | 1.78 | 89.18 K | |
| PBH | Premium Brands Holdings Corp | 7.4235 | 0.128 | 1.75 | 50.45 K | |
| CGG | China Gold Int Resources Corp | 3.7965 | 0.0653 | 1.75 | 782.15 K | |
| KBL | Kbro Linen Inc | 8.8369 | 0.1497 | 1.72 | 30.3 K | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.2257 | 0.0695 | 1.67 | 6 K | |
| IGM | Igm Financial Inc | 18.3997 | 0.2943 | 1.63 | 196.99 K | |
| GIB-A | CGI Inc | 15.5084 | 0.2478 | 1.62 | 662.78 K | |
| MRE | Martinrea International Inc | 7.2606 | 0.1144 | 1.6 | 173.88 K | |
| IFC | Intact Financial Corp | 29.5223 | 0.4463 | 1.53 | 221 K | |
| MX | Methanex Corp | 17.7259 | 0.262 | 1.5 | 550.65 K | |
| RUS | Russel Metals | 7.8201 | 0.1108 | 1.44 | 170.6 K | |
| BN | Brookfield Corporation | 4.6014 | 0.0637 | 1.4 | 2.43 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 4.1321 | 0.0558 | 1.37 | 46.6 K | |
| BCE-PI | BCE Inc Pref AI | 9.8568 | 0.1326 | 1.36 | 3.3 K | |
| ESM | Euro Sun Mining Inc | 6.8115 | 0.0908 | 1.35 | 22.25 K | |
| VNP | 5N Plus Inc | 5.30 | 0.07 | 1.34 | 183.7 K | |
| CU | Canadian Utilities Ltd Cl A NV | 12.5748 | 0.1659 | 1.34 | 258.57 K | |
| AIF | Altus Group Ltd | 8.1573 | 0.1042 | 1.29 | 36.22 K | |
| HPS-A | Hammond Power Solutions Inc | 7.7202 | 0.0981 | 1.29 | 30.8 K | |
| GWO | Great-West Lifeco Inc | 13.2198 | 0.1659 | 1.27 | 283.78 K | |
| RBA | Rb Global Inc | 15.7486 | 0.1911 | 1.23 | 134.49 K | |
| EIF | Exchange Income Corp | 5.2806 | 0.0636 | 1.22 | 17.3 K | |
| DII-B | Dorel Industries Inc | 9.4067 | 0.1123 | 1.21 | 70.28 K | |
| GIL | Gildan Activewear Inc | 10.607 | 0.126 | 1.2 | 595.4 K | |
| L | Loblaw CO | 5.3987 | 0.0625 | 1.17 | 2.67 M | |
| TECK-A | Teck Resources Limited | 32.0082 | 0.3696 | 1.17 | 200 | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.1456 | 0.0913 | 1.13 | 1.98 K | |
| CGX | Cineplex Inc | 12.4404 | 0.1392 | 1.13 | 194.23 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 5.0128 | 0.0558 | 1.13 | 41.71 K | |
| NWC | The North West Company Inc | 8.8304 | 0.096 | 1.1 | 77.09 K | |
| SJ | Stella Jones Inc | 5.6379 | 0.0611 | 1.1 | 36.4 K | |
| IFP | Interfor Corp | 4.4136 | 0.047 | 1.08 | 46.9 K | |
| CJR-B | Corus Entertainment Inc | 8.4068 | 0.0895 | 1.08 | 120.1 K | |
| ALC | Algoma Central | 3.3902 | 0.0352 | 1.05 | 1.17 K | |
| MRU | Metro Inc | 11.0405 | 0.1138 | 1.04 | 549.32 K | |
| RCI-B | Rogers Communications Inc | 19.2496 | 0.1984 | 1.04 | 1.05 M | |
| MRD | Melcor Dev | 6.2637 | 0.0642 | 1.04 | 18.81 K | |
| WN | George Weston Limited | 17.4781 | 0.1781 | 1.03 | 135.12 K | |
| ESI | Ensign Energy Services Inc | 3.9397 | 0.04 | 1.03 | 496.15 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 7.815 | 0.0791 | 1.02 | 116.28 K | |
| PIF | Polaris Infrastructure Inc | 2889.2803 | 28.7969 | 1.01 | 38 | |
| BNS | Bank of Nova Scotia | 23.9593 | 0.2312 | 0.97 | 2.28 M | |
| FTS | Fortis Inc | 15.7988 | 0.1524 | 0.97 | 617.77 K | |
| MEQ | Mainstreet Eq J | 10.4253 | 0.0998 | 0.97 | 2.4 K | |
| VET | Vermilion Energy Inc | 16.6127 | 0.1545 | 0.94 | 126.5 K | |
| HLF | High Liner | 3.2791 | 0.0299 | 0.92 | 39.6 K | |
| CLS | Celestica Inc Sv | 11.15 | 0.10 | 0.9 | 1.25 M | |
| TOT | Total Energy Services Inc | 6.5724 | 0.0589 | 0.9 | 5.82 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3475 | 0.0376 | 0.87 | 5.4 K | |
| SLF | Sun Life Financial Inc | 16.5394 | 0.1415 | 0.86 | 1.7 M | |
| CAS | Cascades Inc | 5.20 | 0.0432 | 0.84 | 121.78 K | |
| FFH | Fairfax Financial Holdings Ltd | 274.6132 | 2.2812 | 0.84 | 27.57 K | |
| ATRL | Atkinsrealis Group Inc | 41.5915 | 0.328 | 0.79 | 257.79 K | |
| ACO-X | ATCO Ltd | 15.3633 | 0.1206 | 0.79 | 53.83 K | |
| BBD-PC | Bombardier Inc Pref C | 5.8442 | 0.0456 | 0.79 | 6.27 K | |
| LNR | Linamar Corp | 15.6346 | 0.1164 | 0.75 | 106.73 K | |
| DR | Medical Facilities Corp | 3.9754 | 0.029 | 0.73 | 27.4 K | |
| ELR | Eastern Platinum Ltd | 13.80 | 0.10 | 0.73 | 5.4 M | |
| HR-UN | H&R Real Estate Investment Trust | 8.3355 | 0.0601 | 0.73 | 258.53 K | |
| FC | Firm Capital Mortgage Inv. Corp | 3.1505 | 0.0225 | 0.72 | 3.47 K | |
| RY | Royal Bank of Canada | 32.2971 | 0.23 | 0.72 | 2.56 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.3311 | 0.0505 | 0.69 | 180.62 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 30.9478 | 51.55 B | 0.1878 | 0.61 | 659.6 K |
| NTPIF | Nam Tai Property Inc. | 4.95 | 283.79 M | 0.04 | 0.81 | 59.28 K |
| HSTC | HST Global Inc | 8.25 | 99 M | 0.90 | 12.24 | 91.73 K |
| ORBT | Orbit International Corporation | 3.5712 | 12.19 M | 0.0193 | 0.54 | 7.36 K |
| EARI | Entertainment Arts Research Inc | 145.00 | 1.66 M | 7.00 | 5.07 | 374 |
| MRNJ | Metatron Inc | 7799.9912 | 1.52 M | 1481.9976 | 23.46 | 32 |
| CCTL | Coin Citadel | 18.00 | 373.73 K | 6.90 | 62.16 | 368 |
| DSUS | Drone Services USA Inc | 46.80 | 65.63 K | 10.40 | 28.57 | 3 K |
| LGBI | Cannabiz Mobile Inc | 16.80 | 64.81 K | 1.20 | 7.69 | 316 |
| WNBD | Winning Brands Corporation | 5.20 | 27.12 K | 0.10 | 1.96 | 18.21 K |
| XDSL | mPhase Technologies Inc | 107.50 | 16.8 K | 2.50 | 2.38 | 1.05 K |
| MIHL | Montague International Holding Ltd | 3.50 | 12.63 K | 0.15 | 4.48 | 646 |
| CBRI | CMTSU Liquidation Inc | 3.99 | 8.16 K | 0.02 | 0.5 | 328.17 K |
| TXCCQ | TranSwitch Corporation | 3.0217 | 4.66 K | 0.0199 | 0.66 | 229.83 K |
| CBKCQ | Christopher & Banks Corporation | 7.3545 | 3.86 K | 0.093 | 1.28 | 136.49 K |
| HDYNQ | Hyperdynamics Corporation | 10.9592 | 3.56 K | 1.2792 | 13.21 | 376.1 K |
| EVKG | Ever-Glory International Group Inc. | 3.20 | 2.92 K | 0.03 | 0.95 | 300 |
| TXIC | Tongxin International Ltd | 7.8572 | 1.45 K | 0.2972 | 3.93 | 57.4 K |
| SPDC | Speed Commerce Inc | 31.68 | 603 | 0.64 | 2.06 | 2.13 K |
| PRXIQ | Premier Exhibitions Inc | 14.50 | 491 | 0.10 | 0.69 | 1.65 K |
| CALIQ | China Auto Logistics Inc. | 26.5799 | 484 | 0.36 | 1.37 | 6.09 K |
| PEHD | Perigee Holdings Inc. | 608.00 | 130 | 72.00 | 13.43 | 2.03 K |
| IZNN | IZON Network Inc | 51.85 | 3.40 | 7.02 | 26.94 K | |
| ONCI | On4 Communications Inc | 36348.75 | 1923.75 | 5.59 | 336 | |
| GTKP | GateKeeper USA Inc | 4.15 | 0.15 | 3.75 | 4.9 K | |
| ASFX | American Scientific Resources Incorporated | 3.40 | 0.10 | 3.03 | 6.18 M | |
| AFPW | AlumiFuel Power Corporation | 2100.00 | 50.00 | 2.44 | 4 | |
| NPHC | Nutra Pharma Corp | 18.80 | 0.40 | 2.17 | 7.01 K | |
| PMMEF | Premium Exploration Inc | 3.235 | 0.039 | 1.22 | 12 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 250.00 | 13.17 M | 10.00 | 4.17 | 260 |
| CBI | Colibri Resource Corporation | 6.00 | 1.50 | 33.33 | 933 | |
| ADK | DIAGNOS Inc | 5.00 | 1.10 | 28.21 | 40.68 K | |
| NL | Northern Lion Gold Corp | 4.48 | 0.96 | 27.27 | 1.25 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 18.7499 | 3.75 | 25 | 1 | |
| MOON | Blue Moon Metals Inc | 10.00 | 2.00 | 25 | 820 | |
| INTR | Intrepid Metals Corp. | 96.00 | 16.00 | 20 | 25 | |
| CMO-H | Cliffmont Resources Ltd | 5.00 | 0.80 | 19.05 | 5.05 K | |
| XIM | Ximen Mining Corp | 8.125 | 1.25 | 18.18 | 195 K | |
| PGE | Group Ten Metals Inc | 4.90 | 0.70 | 16.67 | 843 | |
| KIP | Kiplin Metals Inc | 453.60 | 64.80 | 16.67 | 159.1 K | |
| RAGE | Renegade Gold Inc. | 84.00 | 12.00 | 16.67 | 25 | |
| KEEK | Personas Social Incorporated | 105.00 | 15.00 | 16.67 | 23 | |
| ADD | Arctic Star Exploration Corp | 16.80 | 2.40 | 16.67 | 2.94 K | |
| ICON | International Iconic Gold Exploration Corp | 16.00 | 2.00 | 14.29 | 1.67 K | |
| BAV-H | Bravern Ventures Ltd | 20.3996 | 2.40 | 13.33 | 1.11 K | |
| AUQ | AuQ Gold Mining Inc | 6.80 | 0.80 | 13.33 | 15.74 K | |
| URZ | Urz Energy Corp | 25.00 | 2.50 | 11.11 | 280 | |
| DTWO | D2 Lithium Corp. | 4.40 | 0.40 | 10 | 2.5 K | |
| CWV | Crown Point Energy Inc | 5.4927 | 0.4883 | 9.76 | 4.14 K | |
| OGW | Ongwe Minerals Inc. | 5.44 | 0.48 | 9.68 | 42.49 K | |
| PLY | Playfair Mining Ltd | 3.60 | 0.30 | 9.09 | 18.25 K | |
| WINS | Winshear Gold Corp | 17.7602 | 1.48 | 9.09 | 247 | |
| MVI-H | Monitor Ventures Inc | 16.75 | 1.25 | 8.06 | 40 | |
| JSPX | JasperX Technologies Inc. | 150.00 | 10.00 | 7.14 | 105 | |
| ABM | Athabasca Minerals Inc | 48.00 | 3.00 | 6.67 | 18.9 K | |
| AGX | Silver X Mining Corp | 20.00 | 1.20 | 6.38 | 300 | |
| CTH | CoTec Holdings Corp. | 340.00 | 20.00 | 6.25 | 438 | |
| CPAU | CopAur Minerals Inc | 74.00 | 4.00 | 5.71 | 504 | |
| TIE | Coloured Ties Capital Inc. | 6.1471 | 0.3236 | 5.56 | 59.46 K | |
| CTEK | CLEANTEK Industries Inc | 11.1765 | 0.5883 | 5.56 | 94 | |
| WPG | West Point Gold Corp. | 9.50 | 0.50 | 5.56 | 160 | |
| WEC | Winchester Equity Corporation | 8.40 | 0.40 | 5 | 6.59 K | |
| VVTM | VVT Med Inc. | 981.3084 | 46.7289 | 5 | 57 | |
| GCOM | Green Shift Commodities Ltd. | 9.60 | 0.40 | 4.35 | 275 | |
| CTN | Centurion Minerals Ltd | 359.9993 | 14.40 | 4.17 | 139 | |
| VG | Volcanic Gold Mines Inc | 18.20 | 0.70 | 4 | 979 | |
| LMG | Lincoln Gold Mining Inc | 270.00 | 10.00 | 3.85 | 144 | |
| POND | Pond Technologies Holdings Inc | 8.3333 | 0.2777 | 3.45 | 10 K | |
| ZYUS | ZYUS Life Sciences Corporation | 4.87 | 0.13 | 2.74 | 400 | |
| PE | Pure Energy Minerals Limited | 9.12 | 0.24 | 2.7 | 3.62 K | |
| BARU | Baru Gold Corp | 51.8958 | 1.0771 | 2.12 | 16.61 K | |
| AZR | Azarga Metals Corp | 122.50 | 2.50 | 2.08 | 45.06 K | |
| ENA | Enablence Technologies Inc | 1440.00 | 24.00 | 1.69 | 81 | |
| RET-A | Reitmans (Canada) Limited | 10.3592 | 0.139 | 1.36 | 122.89 K | |
| KTN | Kootenay Silver Inc | 7.70 | 0.10 | 1.32 | 2.21 K | |
| MYID | Killi Ltd | 112.723 | 1.116 | 1 | 45.4 K | |
| BKM | Pacific Booker Minerals Inc | 7.15 | 0.05 | 0.7 | 2.45 K |