Gainer Volumes for 22 April 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 22 April 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 30.8515 | 65.31 B | 0.7653 | 2.54 | 144.4 K |
| LNG | Cheniere Energy | 4.6446 | 54.87 B | 0.2963 | 6.81 | 215 K |
| CQP | Cheniere Energy Partners LP | 6.359 | 32.56 B | 0.0953 | 1.52 | 200.44 K |
| GSAT | Globalstar | 23.55 | 10.86 B | 2.55 | 12.14 | 104.99 K |
| SEB | Seaboard Corporation | 1427.2509 | 4.06 B | 14.5439 | 1.03 | 1.4 K |
| NG | Novagold Resources Inc | 6.8528 | 3.35 B | 0.0814 | 1.2 | 2.33 M |
| NOG | Northern Oil and Gas | 139.4734 | 2.56 B | 1.6189 | 1.17 | 17.13 K |
| USAS | Americas Silver Corp | 26.70 | 1.73 B | 0.30 | 1.14 | 383 |
| TMP | Tompkinstrustco | 23.6921 | 1.4 B | 0.34 | 1.46 | 16.3 K |
| OBE | Obsidian Energy Ltd | 98.307 | 699.15 M | 0.7628 | 0.78 | 258.07 K |
| BHB | Bar Harbor Bankshares | 7.5896 | 659.91 M | 0.0784 | 1.04 | 8.78 K |
| THM | International Tower Hill Mines Ltd | 6.8199 | 648.3 M | 0.0949 | 1.41 | 99.6 K |
| CIX | Compx International Inc | 5.7509 | 373.14 M | 0.5181 | 9.9 | 8 K |
| CATX | Perspective Therapeutics Inc | 12.80 | 342.14 M | 0.10 | 0.79 | 10.53 K |
| TRX | Tanzanian Royalty Exploration Corp | 4.53 | 322.63 M | 0.17 | 3.9 | 194.23 K |
| GTE | Gran Tierra Energy Inc | 63.00 | 316.65 M | 0.60 | 0.96 | 88.82 K |
| PLG | Platinum Group Metals Ltd | 274.00 | 197.95 M | 23.00 | 9.16 | 8.91 K |
| NEN | New England Realty Associates | 13.4132 | 197.36 M | 0.4107 | 3.16 | 300 |
| BCV | Bancroft Convertible Fund | 5.5658 | 140.18 M | 0.0481 | 0.87 | 7.7 K |
| SIF | Sifco Industries | 13.6264 | 137.02 M | 0.1048 | 0.78 | 5.4 K |
| GLU | Gabelli Global Utility | 7.0285 | 115.67 M | 0.1138 | 1.65 | 4.1 K |
| OPHC | Optimumbank Hlds | 134.40 | 110.08 M | 1.60 | 1.2 | 9 |
| BDL | Flanigan's Enterprises | 5.5294 | 76.2 M | 0.0595 | 1.09 | 3.22 K |
| IBIO | Ibio Inc | 5250.00 | 69.55 M | 100.00 | 1.94 | 1 |
| OPTT | Ocean Power Tech Inc | 1440.00 | 50.49 M | 60.00 | 4.35 | 412.43 K |
| CPHI | China Pharma Holdings | 327.00 | 45.38 M | 2.00 | 0.62 | 494 |
| FSP | Franklin Street Properties | 6.2321 | 45.28 M | 0.0572 | 0.93 | 64.6 K |
| COHN | Cohen & CO Inc | 18.0558 | 37.65 M | 0.1247 | 0.7 | 2.16 K |
| IGC | India Globalization Capital Inc | 12.70 | 26.32 M | 0.20 | 1.6 | 4.31 K |
| MXC | Mexco Energy Corp | 8.8188 | 19.38 M | 0.0678 | 0.77 | 700 |
| AWX | Avalon Holdings Corp | 3.34 | 10.92 M | 0.04 | 1.21 | 800 |
| UUU | Universal Security Instruments | 5.8015 | 10.87 M | 0.16 | 2.84 | 4.1 K |
| REED | Reed's, Inc. | 697.342 | 9.89 M | 103.7368 | 17.48 | 5.17 K |
| PLAG | Planet Green Holdings Corp | 842.50 | 8.05 M | 10.00 | 1.2 | 179 |
| AUMN | Golden Minerals Company | 197.25 | 5.27 M | 2.25 | 1.15 | 240 |
| TPHS | Trinity Pl Hlds Inc | 10.1576 | 1.35 M | 0.239 | 2.41 | 9.15 K |
| IPB | Merrill Lynch & Company | 8.3493 | 0.1418 | 1.73 | 2.9 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 4706.5698 | 5.92 T | 36.0996 | 0.77 | 30.56 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.9843 | 4.5 T | 0.2172 | 2.8 | 793.42 M |
| AMZN | Amazon.com Inc | 7.5045 | 3 T | 0.183 | 2.5 | 303.31 M |
| MU | Micron Technology | 10.6599 | 989.72 B | 0.1853 | 1.77 | 31.72 M |
| AMD | Advanced Micro Devices | 9.86 | 766.54 B | 0.08 | 0.82 | 22.39 M |
| INTC | Intel Corp | 15.6593 | 491.89 B | 0.124 | 0.8 | 73.67 M |
| COST | Costco Wholesale | 42.8101 | 422.52 B | 0.5048 | 1.19 | 3.93 M |
| LRCX | Lam Research Corp | 3.5819 | 383.39 B | 0.1868 | 5.5 | 51.09 M |
| KLAC | K L A-Tencor Corp | 19.5571 | 251.82 B | 0.5733 | 3.02 | 5.71 M |
| TMUS | T-Mobile US | 12.316 | 191.15 B | 0.1116 | 0.91 | 1.82 M |
| WDC | Western Digital Cp | 24.4499 | 190.84 B | 0.2344 | 0.97 | 11.77 M |
| STX | Seagate Technology | 10.1752 | 181.54 B | 0.0775 | 0.77 | 11.87 M |
| BKNG | Booking Holdings Inc | 10.1429 | 159.95 B | 0.2026 | 2.04 | 18.35 M |
| ISRG | Intuitive Surg Inc | 40.97 | 140.94 B | 0.3056 | 0.75 | 6.19 M |
| SBUX | Starbucks Corporation | 10.897 | 119.3 B | 0.7438 | 7.33 | 62.1 M |
| ADBE | Adobe Systems Inc | 35.97 | 106.47 B | 1.05 | 3.01 | 11.65 M |
| CME | CME Group Inc | 35.2571 | 94.8 B | 1.6138 | 4.8 | 8.06 M |
| MELI | MercadoLibre Inc | 50.2619 | 92.49 B | 0.6686 | 1.35 | 647.84 K |
| INTU | Intuit Inc | 31.7646 | 91.48 B | 0.2383 | 0.76 | 2.59 M |
| CDNS | Cadence Design Systems, Inc. | 7.34 | 91.41 B | 0.17 | 2.37 | 2.64 M |
| MAR | Marriot International | 29.7482 | 90.86 B | 1.7371 | 6.2 | 11.14 M |
| CMCSA | Comcast Corporation | 6.1408 | 89.43 B | 0.0882 | 1.46 | 32.97 M |
| NTES | Netease Inc ADR | 5.657 | 85.42 B | 0.1164 | 2.1 | 3.97 M |
| REGN | Regeneron Pharmaceuticals | 24.3952 | 83.19 B | 0.1291 | 0.53 | 490.1 K |
| ROST | Ross Stores Inc | 12.4415 | 81.74 B | 0.2727 | 2.24 | 8.21 M |
| CTAS | Cintas Corp | 5.8564 | 81.12 B | 0.0715 | 1.24 | 2.91 M |
| HON | Honeywell International Inc. Common Stock | 30.1751 | 76.99 B | 0.477 | 1.61 | 7.97 M |
| ORLY | O'Reilly Automotive | 3.0687 | 75.27 B | 0.0907 | 3.05 | 33.16 M |
| PCAR | Paccar Inc | 17.7723 | 69.08 B | 0.2602 | 1.49 | 4.24 M |
| MPWR | Monolithic Power Sys | 21.0272 | 67.87 B | 0.188 | 0.9 | 277.3 K |
| BKR | Baker Hughes A Ge Co. Cl A | 26.056 | 63.56 B | 0.4578 | 1.79 | 5.94 M |
| GRMN | Garmin Ltd | 22.8034 | 60.39 B | 0.3889 | 1.74 | 1.08 M |
| FAST | Fastenal Company | 4.661 | 59.84 B | 0.1113 | 2.45 | 14.24 M |
| TER | Teradyne Inc | 12.0167 | 57.08 B | 0.8097 | 7.22 | 19.83 M |
| ADSK | Autodesk Inc | 33.64 | 54.07 B | 1.19 | 3.67 | 5.09 M |
| NDAQ | Nasdaq Inc | 5.8361 | 53.45 B | 0.1101 | 1.92 | 10.91 M |
| AXON | Axon Enterprise Inc | 5.61 | 48.44 B | 0.23 | 4.28 | 1.26 M |
| XEL | XCEL Energy Inc | 12.6333 | 48.02 B | 0.0986 | 0.79 | 2.63 M |
| TTWO | Take-Two Interactive Software | 10.84 | 47.41 B | 0.16 | 1.5 | 1.37 M |
| IDXX | Idexx Laboratories | 30.20 | 47 B | 0.33 | 1.1 | 777.7 K |
| FLEX | Flextronics Intl Ltd | 5.819 | 44.22 B | 0.1382 | 2.43 | 11.11 M |
| ODFL | Old Dominion Freight Line Inc | 5.2196 | 44.2 B | 0.034 | 0.66 | 2.75 M |
| MCHP | Microchip Technology | 10.0835 | 44.2 B | 0.1125 | 1.13 | 7.17 M |
| UAL | United Airlines Holdings Inc | 21.71 | 40.17 B | 0.28 | 1.31 | 18.03 M |
| ROP | Roper Industries | 56.9229 | 39.95 B | 0.884 | 1.58 | 512.7 K |
| BIDU | Baidu Inc ADR | 64.004 | 37.14 B | 1.007 | 1.6 | 8.25 M |
| HBAN | Huntington Bcshs | 3.9994 | 35.56 B | 0.1742 | 4.55 | 54.64 M |
| NTRS | Northern Trust Corp | 36.9835 | 34.37 B | 0.5984 | 1.64 | 3.2 M |
| TCOM | Trip.com Group Ltd ADR | 18.938 | 29.67 B | 1.0101 | 5.63 | 3.78 M |
| INSM | Insmed Inc | 11.10 | 29.43 B | 0.10 | 0.91 | 326.5 K |
| FISV | Fiserv Inc | 12.8866 | 27.85 B | 0.079 | 0.62 | 4.86 M |
| CTSH | Cognizant Tech Sol | 23.6791 | 27.58 B | 0.4058 | 1.74 | 5.2 M |
| SATS | Echostar Corp | 12.8681 | 26.67 B | 0.1378 | 1.08 | 59.29 K |
| FSLR | First Solar Inc | 133.94 | 25.72 B | 3.45 | 2.64 | 1.49 M |
| FCNCA | First Citizens Bancs | 193.6996 | 25.44 B | 2.9908 | 1.57 | 10.4 K |
| JBHT | J B Hunt Transport | 31.5683 | 24.99 B | 0.2392 | 0.76 | 1.13 M |
| DLTR | Dollar Tree Inc | 20.4633 | 24.86 B | 0.31 | 1.54 | 3.69 M |
| TROW | T Rowe Price Group | 34.23 | 24.27 B | 0.4469 | 1.32 | 2.23 M |
| ULTA | Ulta Beauty Inc | 24.3179 | 23.59 B | 1.3944 | 6.08 | 602.5 K |
| EXPD | Expeditors Intl | 33.2442 | 23.27 B | 0.3505 | 1.07 | 1.77 M |
| FFIV | F5 Networks Inc | 71.79 | 23.22 B | 4.83 | 7.21 | 4.29 M |
| UTHR | United Therapeutic | 56.17 | 22.72 B | 0.29 | 0.52 | 763.66 K |
| ENTG | Entegris Inc | 5.582 | 21.96 B | 0.0479 | 0.87 | 1.48 M |
| PAAS | Pan Amer Silver Corp | 19.8002 | 21.83 B | 0.1001 | 0.51 | 1.19 M |
| WWD | Woodward Inc | 29.6049 | 21.03 B | 0.6704 | 2.32 | 799.02 K |
| CHTR | Charter Communications | 36.00 | 20.66 B | 0.49 | 1.38 | 16.4 K |
| RGLD | Royal Gold Inc | 39.7852 | 19.84 B | 0.4056 | 1.03 | 545.4 K |
| MKSI | Mks Instruments Inc | 19.6452 | 19.77 B | 2.427 | 14.1 | 1.76 M |
| SBAC | SBA Communications | 32.8343 | 19.21 B | 0.4037 | 1.24 | 1.52 M |
| LSCC | Lattice Semicond | 4.55 | 18.19 B | 0.26 | 6.06 | 4.22 M |
| EWBC | East West Bancorp | 14.5751 | 18.06 B | 0.891 | 6.51 | 1.72 M |
| LNT | Alliant Energy Corp | 10.3133 | 17.69 B | 0.1125 | 1.1 | 1.41 M |
| GEN | Gen Digital Inc | 6.1546 | 17.65 B | 0.0393 | 0.64 | 15.67 M |
| CHRW | C.H. Robinson Ww | 42.8046 | 17.33 B | 1.0169 | 2.43 | 4.29 M |
| NDSN | Nordson Corp | 31.8679 | 17.2 B | 1.0836 | 3.52 | 595.2 K |
| HST | Host Marriott Financial Trust | 9.4705 | 16.97 B | 0.354 | 3.88 | 13.59 M |
| AKAM | Akamai Technologies | 34.35 | 16.94 B | 0.77 | 2.29 | 3.8 M |
| NBIX | Neurocrine Bioscienc | 3.38 | 16.76 B | 0.12 | 3.68 | 394.37 K |
| STRL | Sterling Constructio | 17.82 | 16.17 B | 0.18 | 1.02 | 55.03 K |
| PNFP | Pinnacle Finl Ptnrs | 14.2223 | 15.8 B | 0.2974 | 2.14 | 370.09 K |
| LECO | Lincoln Elec Hld | 22.8644 | 15.12 B | 0.3259 | 1.45 | 388.4 K |
| IESC | Ies Holdings | 6.05 | 14.96 B | 0.26 | 4.49 | 33.83 K |
| LULU | Lululemon Athletica | 21.115 | 14.51 B | 0.41 | 1.98 | 2.78 M |
| ARCC | Ares Capital Corp | 3.4956 | 14.35 B | 0.0551 | 1.6 | 1.44 M |
| REG | Regency Centers Corp | 21.556 | 14.23 B | 0.2217 | 1.04 | 648.1 K |
| TXRH | Texas Roadhouse Inc | 12.7718 | 13.64 B | 0.285 | 2.28 | 1.12 M |
| TRMB | Trimble Navigation | 15.425 | 13.62 B | 0.135 | 0.88 | 1.02 M |
| BMRN | Biomarin Pharmaceuticals | 23.24 | 13.33 B | 0.36 | 1.57 | 1.04 M |
| HAS | Hasbro Inc | 24.1225 | 13.33 B | 0.1672 | 0.7 | 1.11 M |
| HTHT | Huazhu Group Ltd ADR | 3.4961 | 13.23 B | 0.0664 | 1.94 | 203.29 K |
| ERIE | Erie Indemnity Company | 29.3897 | 13.2 B | 0.3214 | 1.11 | 23.6 K |
| AMKR | Amkor Technology | 7.7645 | 13.14 B | 0.1209 | 1.58 | 2.73 M |
| AEIS | Advanced Energy | 17.0897 | 12.6 B | 0.8922 | 5.51 | 539.6 K |
| SEIC | Sei Investments Company | 19.4344 | 12.57 B | 0.2415 | 1.26 | 725.21 K |
| CORT | Corcept Therapeutics | 3.06 | 12.35 B | 0.06 | 2 | 21.7 K |
| NVMI | Nova Ltd | 6.0431 | 12.24 B | 0.0431 | 0.72 | 144.43 K |
| SMTC | Semtech Corp | 19.24 | 12.23 B | 0.46 | 2.45 | 871.84 K |
| MDGL | Madrigal Pharmaceuticals Inc | 143.15 | 11.91 B | 1.40 | 0.99 | 4.06 K |
| KTOS | Kratos Defns | 14.43 | 11.72 B | 0.13 | 0.91 | 62.72 K |
| VSAT | Viasat Inc | 35.33 | 11.69 B | 0.18 | 0.51 | 345.87 K |
| MANH | Manhattan Assoc | 7.71 | 11.41 B | 0.1025 | 1.35 | 1.5 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.2885 | 2.17 T | 0.0864 | 1.2 | 15.82 M |
| V | Visa Inc | 21.1933 | 674.6 B | 0.4477 | 2.16 | 14.66 M |
| BAC | Bank of America Corporation | 14.3053 | 446.56 B | 0.2006 | 1.42 | 219.47 M |
| UNH | Unitedhealth Group Inc | 23.7873 | 371.19 B | 0.1562 | 0.66 | 14.15 M |
| MS | Morgan Stanley | 22.3605 | 338.5 B | 0.1543 | 0.69 | 22.97 M |
| HD | Home Depot | 24.3947 | 332.7 B | 0.3074 | 1.28 | 21.65 M |
| WFC | Wells Fargo & Company | 21.9609 | 264.66 B | 0.3728 | 1.73 | 49.77 M |
| BML-PH | Bank of America Corporation | 8.703 | 260.92 B | 0.0471 | 0.54 | 13.22 K |
| BML-PL | Bank of America Corporation | 8.4288 | 242.21 B | 0.0645 | 0.77 | 134.81 K |
| AXP | American Express Company | 37.3335 | 228.84 B | 0.6227 | 1.7 | 12.86 M |
| MCD | McDonald's Corporation | 46.0193 | 191.78 B | 0.4341 | 0.95 | 7.14 M |
| SCHW | The Charles Schwab Corp | 15.9367 | 187.81 B | 0.0894 | 0.56 | 8.5 M |
| BA | Boeing Company | 59.3047 | 183.86 B | 1.1219 | 1.93 | 9.09 M |
| BLK | Blackrock Inc | 137.2907 | 183.83 B | 4.3541 | 3.28 | 698.68 K |
| DIS | Walt Disney Company | 31.2994 | 178.16 B | 0.1872 | 0.6 | 10.49 M |
| NEE | Nextera Energy | 8.688 | 176.68 B | 0.0905 | 1.05 | 17.56 M |
| TJX | TJX Companies | 9.6564 | 175.45 B | 0.1681 | 1.77 | 22.15 M |
| ETN | Eaton Corp | 25.7059 | 172.82 B | 0.2057 | 0.81 | 5.61 M |
| WELL | Welltower Inc | 22.6609 | 169.36 B | 0.1823 | 0.81 | 1.06 M |
| DE | Deere & Company | 44.9609 | 164.47 B | 0.3393 | 0.76 | 2.83 M |
| CRM | Salesforce.com Inc | 21.8541 | 161.76 B | 0.8919 | 4.25 | 10.04 M |
| DHR | Danaher Corp | 16.9132 | 147.18 B | 0.5853 | 3.58 | 15.26 M |
| UL | Unilever Plc ADR | 20.3409 | 136.93 B | 0.1811 | 0.9 | 929.11 K |
| GLW | Corning Inc | 14.056 | 135.89 B | 0.197 | 1.42 | 12.9 M |
| PLD | Prologis Inc | 16.9762 | 134.89 B | 0.1096 | 0.65 | 1.75 M |
| COF | Capital One Financial Corp | 35.4619 | 134.33 B | 0.6306 | 1.81 | 6.26 M |
| BMO | Bank of Montreal | 32.2722 | 127.41 B | 0.1645 | 0.51 | 656.8 K |
| PGR | Progressive Corp | 12.0337 | 124.38 B | 0.215 | 1.82 | 6.46 M |
| NEM | Newmont Mining Corp | 37.0208 | 123.56 B | 0.3741 | 1.02 | 5.45 M |
| HDB | Hdfc Bank Ltd ADR | 5.7942 | 120.42 B | 0.0804 | 1.41 | 4.11 M |
| LOW | Lowe's Companies | 20.6115 | 114.25 B | 0.6513 | 3.26 | 16.08 M |
| CM | Canadian Imperial Bank of Commerce | 15.6435 | 108.89 B | 0.1152 | 0.74 | 683.2 K |
| IBN | Icici Bank Ltd ADR | 6.459 | 107.89 B | 0.0661 | 1.03 | 11.08 M |
| TT | Trane Technologies Plc | 18.8646 | 105.44 B | 0.3676 | 1.99 | 8.66 M |
| MCK | Mckesson Corp | 59.0211 | 102.58 B | 1.1051 | 1.91 | 3.04 M |
| PNC | PNC Bank | 43.5831 | 100.45 B | 2.2292 | 5.39 | 10.17 M |
| FCX | Freeport-Mcmoran Inc | 28.9753 | 98.71 B | 0.7522 | 2.67 | 32.16 M |
| KKR | KKR & Co. LP | 7.2056 | 95.9 B | 0.1481 | 2.1 | 30.6 K |
| VLO | Valero Energy Corp | 11.1091 | 92.11 B | 0.1256 | 1.14 | 7.96 M |
| JCI | Johnson Controls Intl | 9.4652 | 91.29 B | 0.0633 | 0.67 | 4.19 M |
| EMR | Emerson Electric Company | 34.1021 | 88.53 B | 0.4409 | 1.31 | 4.23 M |
| SHW | Sherwin-Williams Company | 22.2673 | 88.05 B | 1.409 | 6.76 | 12.97 M |
| CMI | Cummins Inc | 46.5917 | 87.39 B | 0.9036 | 1.98 | 1.88 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.084 | 86.85 B | 0.0229 | 0.75 | 22.91 M |
| SPG | Simon Property Group | 41.6407 | 86.64 B | 0.6596 | 1.61 | 2.57 M |
| ICE | Intercontinental Exchange | 19.9409 | 84.51 B | 0.8482 | 4.44 | 9.72 M |
| ITW | Illinois Tool Works Inc | 35.7591 | 83.88 B | 0.888 | 2.55 | 6.8 M |
| MCO | Moody's Corp | 21.6164 | 82.8 B | 0.3069 | 1.44 | 3.51 M |
| RCL | Royal Caribbean Cruises Ltd | 28.7744 | 82.38 B | 0.3122 | 1.1 | 4.76 M |
| NOC | Northrop Grumman Corp | 45.0793 | 82.1 B | 0.4051 | 0.91 | 2.04 M |
| ECL | Ecolab Inc | 38.9975 | 79.73 B | 0.4324 | 1.12 | 2.64 M |
| TRV | The Travelers Companies Inc | 37.1416 | 78.34 B | 0.6836 | 1.88 | 4.73 M |
| NWG | Natwest Group Plc ADR | 10.2127 | 76.33 B | 0.1686 | 1.68 | 729.31 K |
| NSC | Norfolk Southern Corp | 42.0661 | 75.01 B | 0.2432 | 0.58 | 2.45 M |
| EOG | Eog Resources | 40.3653 | 74.6 B | 0.4072 | 1.02 | 4.49 M |
| DLR | Digital Realty Trust | 30.7294 | 72.06 B | 0.8362 | 2.8 | 732.8 K |
| URI | United Rentals | 12.116 | 70.8 B | 1.753 | 16.92 | 6.92 M |
| APD | Air Products and Chemicals | 56.3398 | 68.63 B | 0.4736 | 0.85 | 1.42 M |
| ALL | Allstate Corp | 24.5581 | 68.19 B | 0.1955 | 0.8 | 4.91 M |
| TDG | Transdigm Group Inc | 24.2926 | 67.63 B | 0.863 | 3.68 | 477.5 K |
| TGT | Target Corporation | 36.8187 | 66.64 B | 0.4283 | 1.18 | 5 M |
| AJG | Arthur J. Gallagher & Company | 17.8158 | 64.71 B | 0.3724 | 2.13 | 631.8 K |
| VALE | Vale S.A. ADR | 12.1167 | 63.37 B | 0.1647 | 1.38 | 25.31 M |
| NKE | Nike Inc | 16.711 | 62.47 B | 0.3226 | 1.97 | 13.85 M |
| RELX | Relx Plc ADR | 5.0097 | 62.14 B | 0.2157 | 4.5 | 124.4 K |
| MET | Metlife Inc | 31.1418 | 61.66 B | 0.2602 | 0.84 | 4.63 M |
| GWW | W.W. Grainger | 85.464 | 61.11 B | 2.3635 | 2.84 | 892.8 K |
| PSA | Public Storage | 53.0951 | 60.82 B | 0.847 | 1.62 | 1.13 M |
| FIX | Comfort Systems USA | 11.4106 | 58.94 B | 0.0683 | 0.6 | 208.8 K |
| O | Realty Income Corp | 14.8866 | 58.56 B | 0.2201 | 1.5 | 504.13 K |
| OKE | Oneok Inc | 10.2359 | 56.95 B | 0.1311 | 1.3 | 1.11 M |
| CAH | Cardinal Health | 23.9511 | 55.55 B | 0.2466 | 1.04 | 3.65 M |
| EW | Edwards Lifesciences Corp | 8.4667 | 52.75 B | 0.1084 | 1.3 | 4.86 M |
| STT | State Street Corp | 30.217 | 51.28 B | 0.4901 | 1.65 | 7.57 M |
| INFY | Infosys Ltd ADR | 4.4524 | 50.87 B | 0.048 | 1.09 | 9.62 M |
| HEI | Heico Corp | 10.5887 | 50.75 B | 0.2649 | 2.57 | 287.53 K |
| WAB | Wabtec Corp | 22.7819 | 49.69 B | 0.2514 | 1.12 | 516.47 K |
| AU | Anglogold Ashanti Ltd ADR | 31.9067 | 49.19 B | 0.18 | 0.57 | 1.75 M |
| ROK | Rockwell Automation Inc | 44.8693 | 48.43 B | 1.1928 | 2.73 | 1.53 M |
| AZO | Autozone | 182.24 | 48.31 B | 1.24 | 0.69 | 453.95 K |
| VTR | Ventas Inc | 26.927 | 47.17 B | 0.6167 | 2.34 | 1.37 M |
| SPG-PJ | Simon Property Group Inc | 27.3504 | 45.07 B | 0.1868 | 0.69 | 100 |
| LYV | Live Nation Entertainment | 16.07 | 43.01 B | 0.45 | 2.88 | 1.4 M |
| A | Agilent Technologies | 23.0632 | 42 B | 0.1962 | 0.86 | 4.66 M |
| CBRE | CBRE Group Inc | 17.34 | 41.48 B | 0.23 | 1.34 | 5.98 M |
| DHI | D.R. Horton | 11.421 | 41.02 B | 0.5924 | 5.47 | 11.23 M |
| MSCI | MSCI Inc | 32.009 | 40.94 B | 0.3953 | 1.25 | 739.7 K |
| AIG | American International Group | 27.0251 | 40.72 B | 1.4684 | 5.75 | 29.67 M |
| SYY | Sysco Corp | 19.5252 | 40.14 B | 0.2341 | 1.21 | 3.78 M |
| CCL | Carnival Corp | 30.9522 | 38.01 B | 1.0193 | 3.41 | 8.16 M |
| PEG | Public Service Enterprise Group Inc | 17.096 | 37.16 B | 0.1321 | 0.78 | 2.34 M |
| HEI-A | HEICO Corporation | 8.0995 | 37.04 B | 0.2351 | 2.99 | 89.73 K |
| VMC | Vulcan Materials Company | 48.3497 | 36.97 B | 1.3135 | 2.79 | 1.31 M |
| GFI | Gold Fields Ltd ADR | 7.8181 | 36.76 B | 0.0788 | 1.02 | 6.03 M |
| HSY | Hershey Foods Corp | 32.9228 | 36.72 B | 2.2186 | 7.23 | 6.81 M |
| MTB | M&T Bank Corp | 55.6586 | 36.27 B | 0.9761 | 1.79 | 758.82 K |
| TKO | Tko Group Holdings Inc Cl A | 12.1089 | 36.2 B | 0.0909 | 0.76 | 270.9 K |
| IRM | Iron Mountain Inc | 10.1318 | 36.19 B | 0.1539 | 1.54 | 1.24 M |
| CLS | Celestica Inc | 10.55 | 35.8 B | 0.13 | 1.25 | 1.76 M |
| EME | Emcor Group | 26.0845 | 35.7 B | 0.7382 | 2.91 | 1.09 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELEF | Silver Elephant Mining Corp | 32.7439 | 4.6305 | 16.47 | 14.43 K | |
| BOS | Airboss America J | 3.654 | 0.4639 | 14.54 | 4.9 K | |
| SDE | Spartan Delta Corp | 38.1804 | 3.471 | 10 | 276 | |
| PTM | Platinum Group Metals Ltd | 275.00 | 25.00 | 10 | 9.76 K | |
| ELVA | Electrovaya Inc | 19.25 | 1.70 | 9.69 | 308.84 K | |
| ELO | Eloro Resources Ltd | 6.00 | 0.40 | 7.14 | 16.09 K | |
| BCT | Briacell Therapeutics Corp | 144.8481 | 9.6565 | 7.14 | 34 | |
| ERD | Erdene Resource Development Corp | 3.36 | 0.18 | 5.66 | 41.43 K | |
| TECK-B | Teck Resources Limited | 32.9561 | 1.7081 | 5.47 | 6.31 M | |
| III | Imperial Metals Corp | 10.455 | 0.535 | 5.39 | 104.87 K | |
| TECK-A | Teck Resources Limited | 33.8937 | 1.6819 | 5.22 | 3.52 K | |
| MRU | Metro Inc | 11.4258 | 0.5611 | 5.16 | 1.48 M | |
| IFP | Interfor Corp | 5.7752 | 0.2535 | 4.59 | 184.1 K | |
| TRX | Trx Gold Corporation | 4.53 | 0.16 | 3.66 | 35.06 K | |
| MXG | Maxim Power Corp | 3.0478 | 0.0995 | 3.37 | 1 K | |
| HLF | High Liner | 3.2762 | 0.0959 | 3.02 | 2 K | |
| MRD | Melcor Dev | 6.4133 | 0.187 | 3 | 12.98 K | |
| TXP | Touchstone Exploration Inc | 58.5678 | 1.4118 | 2.47 | 408.73 K | |
| FSY | Forsys Metals Corp | 4.17 | 0.09 | 2.21 | 74.51 K | |
| RCI-B | Rogers Communications Inc | 19.4369 | 0.3857 | 2.02 | 1.94 M | |
| NG | Novagold Res Inc | 6.1237 | 0.1209 | 2.01 | 344.29 K | |
| PSI | Pason Systems Inc | 6.3546 | 0.1244 | 2 | 70.72 K | |
| LGD | Liberty Gold Corp | 23.16 | 0.44 | 1.94 | 51.72 K | |
| IMO | Imperial Oil | 30.9712 | 0.5864 | 1.93 | 661.35 K | |
| IMG | Iamgold Corp | 14.6242 | 0.2703 | 1.88 | 2.34 M | |
| CU | Canadian Utilities Ltd Cl A NV | 12.147 | 0.2204 | 1.85 | 281.25 K | |
| STLR | Stllr Gold Inc | 3.36 | 0.06 | 1.82 | 536.2 K | |
| GBT | Bmtc Group Inc | 13.8616 | 0.2448 | 1.8 | 4.5 K | |
| CGI | CDN General Inv | 9.8556 | 0.1732 | 1.79 | 5.21 K | |
| S | Sherritt Intl Rv | 7.1085 | 0.1224 | 1.75 | 1.61 M | |
| ABX | Barrick Mining Corp | 29.7727 | 0.5113 | 1.75 | 3 M | |
| CFP | Canfor Corp | 10.49 | 0.18 | 1.75 | 117.8 K | |
| BTE | Baytex Energy Corp | 23.4684 | 0.3999 | 1.73 | 421.24 K | |
| BCE-PF | BCE Inc Pref AF | 9.2296 | 0.1482 | 1.63 | 4.35 K | |
| QBR-B | Quebecor Inc | 6.9266 | 0.1077 | 1.58 | 400 K | |
| ITH | International Tower Hill Mines Ltd | 7.18 | 0.11 | 1.56 | 216.7 K | |
| MTY | Mty Food Group Inc | 8.2446 | 0.12 | 1.48 | 1.65 K | |
| GTE | Gran Tierra Energy Inc | 63.00 | 0.90 | 1.45 | 70.37 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.8614 | 0.1114 | 1.44 | 1.4 K | |
| BCE | BCE Inc | 12.3623 | 0.1731 | 1.42 | 1.93 M | |
| OGD | Orbit Garant Drilling Inc | 3.70 | 0.05 | 1.37 | 9.1 K | |
| ESM | Euro Sun Mining Inc | 6.9023 | 0.0908 | 1.33 | 18.04 K | |
| BCE-PC | BCE Inc Pref AC | 8.5019 | 0.1054 | 1.26 | 1.53 K | |
| CLS | Celestica Inc Sv | 10.55 | 0.13 | 1.25 | 966.9 K | |
| AAV | Advantage Oil & Gas Ltd | 7.35 | 0.09 | 1.24 | 409.93 K | |
| CJT | Cargojet Inc | 5.1162 | 0.059 | 1.17 | 6.92 K | |
| KEY | Keyera Corp | 5.0914 | 0.0564 | 1.12 | 376.49 K | |
| GFP | Greenfirst Forest Products Inc | 8.9669 | 0.0975 | 1.1 | 3.6 K | |
| QEC | Questerre Energy Corp | 3.7137 | 0.0387 | 1.05 | 653.18 K | |
| FFH | Fairfax Financial Holdings Ltd | 274.8305 | 2.8461 | 1.05 | 21.64 K | |
| PD | Precision Drilling Corp | 154.60 | 1.60 | 1.05 | 1.65 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 9.7762 | 0.1006 | 1.04 | 2.64 K | |
| RCH | Richelieu Hardware Ltd | 6.8124 | 0.0635 | 0.94 | 7.58 K | |
| OBE | Obsidian Energy Ltd | 144.34 | 1.33 | 0.93 | 1.16 M | |
| RBA | Rb Global Inc | 16.2299 | 0.1486 | 0.92 | 106.1 K | |
| BCE-PE | Bce Inc Pref E | 9.417 | 0.0832 | 0.89 | 4.4 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.3819 | 0.0381 | 0.88 | 3.9 K | |
| NOA | North American Construction Group Ltd | 8.5116 | 0.0737 | 0.87 | 6.5 K | |
| CM | Canadian Imperial Bank of Commerce | 17.456 | 0.1511 | 0.87 | 2.64 M | |
| TXG | Torex Gold Resources Inc | 11.5502 | 0.0995 | 0.87 | 174.3 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.751 | 0.0998 | 0.86 | 900 | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 8.1819 | 0.0687 | 0.85 | 19.27 K | |
| WN | George Weston Limited | 18.3147 | 0.151 | 0.83 | 224.71 K | |
| LNR | Linamar Corp | 16.385 | 0.1335 | 0.82 | 87.84 K | |
| OVV | Ovintiv Inc | 108.1308 | 0.845 | 0.79 | 687.27 K | |
| SSRM | Ssr Mining Inc | 18.436 | 0.1437 | 0.79 | 74.3 K | |
| MG | Magna International Inc | 9.6707 | 0.0748 | 0.78 | 899 K | |
| RFA | RFA Financial Inc. | 23.021 | 0.1761 | 0.77 | 45.77 K | |
| EXE | Extendicare Inc | 3.1171 | 0.0238 | 0.77 | 241.04 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.1145 | 0.0232 | 0.75 | 5.7 K | |
| HPS-A | Hammond Power Solutions Inc | 7.91 | 0.0589 | 0.75 | 10.4 K | |
| MTL | Mullen Group Ltd | 7.5359 | 0.0561 | 0.75 | 213.8 K | |
| GDC | Genesis Land J | 3.1325 | 0.0223 | 0.72 | 32.49 K | |
| GIB-A | CGI Inc | 15.3696 | 0.109 | 0.71 | 748.47 K | |
| BNE | Bonterra Energy Corp | 20.5102 | 0.1422 | 0.7 | 17.7 K | |
| CGG | China Gold Int Resources Corp | 4.8579 | 0.0327 | 0.68 | 797.71 K | |
| ELD | Eldorado Gold | 66.9684 | 0.4327 | 0.65 | 3.17 M | |
| KBL | Kbro Linen Inc | 8.6432 | 0.0558 | 0.65 | 5.3 K | |
| CJR-B | Corus Entertainment Inc | 8.8078 | 0.0556 | 0.64 | 129.8 K | |
| BCE-PZ | Bce Inc Pref Z | 8.5492 | 0.0529 | 0.62 | 2.8 K | |
| CG | Centerra Gold Inc | 4.6966 | 0.0287 | 0.61 | 573.3 K | |
| ENGH | Enghouse Systems Ltd | 3.0468 | 0.0179 | 0.59 | 5.6 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 10.8329 | 0.061 | 0.57 | 8.9 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.6125 | 0.02 | 0.56 | 20.82 K | |
| BU | Burcon Nutrascience Corp | 151.3648 | 0.8272 | 0.55 | 846 | |
| ALS | Altius Minerals Corp | 8.2121 | 0.0418 | 0.51 | 73.39 K | |
| PPL | Pembina Pipeline Corp | 6.3411 | 0.032 | 0.51 | 206.58 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 4.99 | 286.21 M | 0.03 | 0.6 | 80.25 K |
| MSCH | MainStreetChamber Holdings Inc. | 7.50 | 58.52 M | 1.25 | 20 | 5.82 K |
| PSRU | Valiant Eagle Inc | 205.00 | 2.15 M | 2.50 | 1.23 | 116 |
| ICBU | Imd Companies | 5.00 | 1.97 M | 0.50 | 11.11 | 150 K |
| VALV | Shengkai Innovations Inc | 17.24 | 1.72 M | 0.30 | 1.77 | 10.11 K |
| MRNJ | Metatron Inc | 7955.9922 | 1.52 M | 234.00 | 3.03 | 9 |
| SEII | Sharing Economy International Inc | 9640.00 | 733.04 K | 80.00 | 0.84 | 23 |
| NEOM | NeoMedia Technologies Inc | 7.35 | 508.84 K | 0.45 | 6.52 | 6.72 K |
| CCTL | Coin Citadel | 10.00 | 373.73 K | 3.00 | 42.86 | 329 |
| DKAM | Drinks Americas Holdings Ltd | 58.5001 | 278.3 K | 3.0001 | 5.41 | 917 |
| BLSP | Blue Sphere Corporation | 11458.2002 | 216.59 K | 293.7998 | 2.63 | 24.05 K |
| BOTY | Lingerie Fighting Championships Inc | 4500.00 | 130.04 K | 100.00 | 2.27 | 3 K |
| DSUS | Drone Services USA Inc | 80.60 | 65.63 K | 7.80 | 10.71 | 11 K |
| MMMM | Quad M Solutions Inc | 33.00 | 21.74 K | 8.00 | 32 | 10 K |
| LOTE | Lot78 Inc | 2904.978 | 17.28 K | 842.2717 | 40.83 | 7 |
| XDSL | mPhase Technologies Inc | 95.00 | 16.8 K | 2.50 | 2.7 | 992 |
| PTOI | Plastic2Oil Inc | 5.50 | 12.47 K | 0.16 | 3 | 31.03 K |
| CDVIQ | Cal Dive International Inc | 7.62 | 9.86 K | 0.13 | 1.74 | 1.82 M |
| ESNC | EnSync Inc | 3.913 | 6.81 K | 0.063 | 1.64 | 12.74 K |
| SGMD | Sugarmade Inc | 120.00 | 6.6 K | 18.00 | 17.65 | 14 |
| CGIP | Celadon Group Inc | 14.7765 | 5.66 K | 0.1739 | 1.19 | 74.19 K |
| STTO | SITO Mobile Ltd. | 6.50 | 5.13 K | 0.30 | 4.84 | 3.75 K |
| CBKCQ | Christopher & Banks Corporation | 10.2026 | 3.86 K | 0.1404 | 1.4 | 137.68 K |
| HDYNQ | Hyperdynamics Corporation | 9.92 | 3.56 K | 0.48 | 5.08 | 112.59 K |
| PROT | Proteonomix Inc | 3.45 | 791 | 0.50 | 16.95 | 76.64 K |
| RTNB | root9B Holdings Inc | 13.50 | 610 | 0.75 | 5.88 | 433 |
| SPDC | Speed Commerce Inc | 36.00 | 603 | 0.48 | 1.35 | 1.63 K |
| USMJ | North American Cannabis Holdings Inc | 4800.00 | 235 | 1400.00 | 41.18 | 1 |
| SYNE | Synthesis Energy Systems Inc | 69.76 | 157 | 0.64 | 0.93 | 1.13 K |
| PARD | Poniard Pharmaceuticals Inc | 48.40 | 149 | 0.40 | 0.83 | 13.13 K |
| PEHD | Perigee Holdings Inc. | 548.00 | 130 | 16.00 | 3.01 | 442 |
| PURA | Puration Inc | 154.80 | 79.12 | 104.55 | 3 | |
| GTKP | GateKeeper USA Inc | 3.70 | 0.50 | 15.63 | 3.4 K | |
| SGRCF | San Gold Corporation | 3.8113 | 0.3523 | 10.19 | 116.33 K | |
| PMMEF | Premium Exploration Inc | 3.10 | 0.123 | 4.13 | 18 K | |
| PTRC | Petro River Oil Corp | 210.00 | 8.00 | 3.96 | 129 | |
| URBF | Urban Barns Foods Inc | 1680.00 | 40.00 | 2.44 | 34.52 K | |
| PDGO | Paradigm Oil and Gas Inc | 14.20 | 0.10 | 0.71 | 123.72 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CPS | Canadian Premium Sand Inc | 5.025 | 4.615 | 1125.61 | 267 | |
| FUSE | Fuse Cobalt Inc | 120.00 | 30.00 | 33.33 | 375 | |
| BEW | BeWhere Holdings Inc | 8.9317 | 1.5762 | 21.43 | 1.26 K | |
| NIM | Nicola Mining Inc | 4.80 | 0.80 | 20 | 1.31 K | |
| RYO | Rio Silver Inc | 4.50 | 0.75 | 20 | 2 K | |
| SC-H | Serrano Resources Ltd | 15.00 | 2.50 | 20 | 419 | |
| BFM | Bedford Metals Corp. | 29.4545 | 4.909 | 20 | 61 | |
| RMO | Rainy Mountain Royalty Corp | 5.20 | 0.80 | 18.18 | 520 | |
| GLD | GoldON Resources Ltd | 5.00 | 0.75 | 17.65 | 66.67 K | |
| SILV | Silver Valley Metals Corp. | 16.20 | 2.16 | 15.38 | 134.6 K | |
| SKP | StrikePoint Gold Inc | 45.00 | 5.00 | 12.5 | 23.94 K | |
| WLR | Walker Lane Resources Ltd. | 31.50 | 3.50 | 12.5 | 368 | |
| OGW | Ongwe Minerals Inc. | 10.08 | 1.12 | 12.5 | 33.11 K | |
| XIM | Ximen Mining Corp | 6.25 | 0.625 | 11.11 | 61 K | |
| TGX | True North Gems Inc | 300.00 | 30.00 | 11.11 | 63 | |
| VG | Volcanic Gold Mines Inc | 23.10 | 2.10 | 10 | 529 | |
| BTR | Bonterra Resources Inc | 33.00 | 3.00 | 10 | 1.11 K | |
| VRB | Vanadiumcorp Resource Inc | 17.50 | 1.50 | 9.38 | 404 | |
| JUGR | Juggernaut Exploration Ltd | 130.00 | 10.00 | 8.33 | 25 | |
| IDL | Imaging Dynamics Company Ltd | 27.0833 | 2.0833 | 8.33 | 253 | |
| CPAU | CopAur Minerals Inc | 54.00 | 4.00 | 8 | 1.2 K | |
| MUR | Murchison Minerals Ltd | 35.00 | 2.50 | 7.69 | 893 | |
| CMIL | Capella Minerals Limited | 15.75 | 1.05 | 7.14 | 2.83 K | |
| GYA | Guyana Goldstrike Inc | 7.50 | 0.50 | 7.14 | 1.68 K | |
| HAY | Hayasa Metals Inc. | 28.80 | 1.80 | 6.67 | 303 | |
| DLTA | Delta Resources Limited | 5.70 | 0.30 | 5.56 | 30.8 K | |
| PURO | Platauro Metals Corp. | 33.389 | 1.6695 | 5.26 | 356 | |
| MEX | Mexican Gold Mining Corp | 20.00 | 1.00 | 5.26 | 595 | |
| CAMB | Cambria Gold Mines Inc. | 41.50 | 2.00 | 5.06 | 127.9 K | |
| POND | Pond Technologies Holdings Inc | 7.6389 | 0.3472 | 4.76 | 51 K | |
| ADK | DIAGNOS Inc | 4.60 | 0.20 | 4.55 | 2.56 K | |
| GAMA | Gamma Resources Ltd. | 6.72 | 0.28 | 4.35 | 1.89 K | |
| KTN | Kootenay Silver Inc | 7.60 | 0.30 | 4.11 | 1.4 K | |
| TIE | Coloured Ties Capital Inc. | 6.7941 | 0.2588 | 3.96 | 10.4 K | |
| CMO-H | Cliffmont Resources Ltd | 5.40 | 0.20 | 3.85 | 50 | |
| BAV-H | Bravern Ventures Ltd | 18.5996 | 0.60 | 3.33 | 200 | |
| WEC | Winchester Equity Corporation | 7.60 | 0.20 | 2.7 | 1.74 K | |
| FMM | Full Metal Minerals Ltd | 4.4816 | 0.0996 | 2.27 | 8.68 K | |
| WINS | Winshear Gold Corp | 17.7602 | 0.37 | 2.13 | 760 | |
| BARU | Baru Gold Corp | 72.9479 | 0.9792 | 1.36 | 36.84 K |