Gainer Volumes for 27 July 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 27 July 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 20.9563 | 29.76 B | 0.5318 | 2.6 | 537.9 K |
| GSAT | Globalstar | 26.55 | 10.86 B | 0.60 | 2.31 | 11.21 K |
| SEB | Seaboard Corporation | 1523.9553 | 4.06 B | 56.2632 | 3.83 | 2.4 K |
| UUUU | Energy Fuels Inc | 11.57 | 3.57 B | 0.675 | 6.2 | 1.74 K |
| CIX | Compx International Inc | 7.0083 | 373.14 M | 0.1674 | 2.45 | 1.9 K |
| FRD | Friedman Industries Inc | 3.7064 | 313.58 M | 0.0341 | 0.93 | 18.8 K |
| CMT | Core Molding Technologies Inc | 5.7664 | 223.26 M | 0.3758 | 6.97 | 26 K |
| ACU | Acme United Corp | 7.4042 | 216.88 M | 0.1303 | 1.79 | 10 K |
| STXS | Stereotaxis Inc | 39.5084 | 143.47 M | 0.3754 | 0.96 | 21.39 K |
| GLU | Gabelli Global Utility | 7.0146 | 115.67 M | 0.1821 | 2.67 | 10.7 K |
| OPHC | Optimumbank Hlds | 76.80 | 110.08 M | 6.40 | 9.09 | 13 |
| WWR | Westwater Resources | 2820.00 | 78.84 M | 88.20 | 3.23 | 117 |
| IBIO | Ibio Inc | 8050.00 | 69.55 M | 300.00 | 3.87 | 8 |
| IGC | India Globalization Capital Inc | 9.50 | 26.32 M | 0.30 | 3.26 | 6.57 K |
| BESS | Bimergen Energy Corporation | 81.20 | 22.14 M | 9.80 | 13.73 | 91 |
| INUV | Inuvo Inc | 17.00 | 16.81 M | 1.00 | 6.25 | 343 |
| MPU | Mega Matrix Corp | 4.0024 | 15.36 M | 0.0634 | 1.61 | 11 K |
| UUU | Universal Security Instruments | 4.8416 | 10.87 M | 0.1684 | 3.6 | 2.4 K |
| TOVX | Theriva Biologics Inc | 8225.00 | 10.65 M | 87.50 | 1.08 | 15 |
| CVR | Chicago Rivet & Machine Company | 9.6402 | 9.95 M | 0.2504 | 2.67 | 100 |
| REED | Reed's, Inc. | 559.4873 | 9.89 M | 11.9874 | 2.19 | 64 |
| DSS | Document Security Systems | 6938.1611 | 5.51 M | 41.5503 | 0.6 | 2 |
| PW | Power REIT | 9.9278 | 2.99 M | 0.1978 | 2.03 | 1.6 K |
| ENSV | Enservco Corpporation | 9.00 | 29.09 K | 0.75 | 9.09 | 5.34 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTEL | First Tellurium Corp. | 3.25 | 891.1 K | 0.25 | 8.33 | 332 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 7.9126 | 4.5 T | 0.1438 | 1.85 | 584.77 M |
| GOOGL | Alphabet Inc Class A | 12.227 | 4.37 T | 0.0908 | 0.75 | 97.95 M |
| GOOG | Alphabet Inc Class C | 12.1699 | 4.35 T | 0.0905 | 0.75 | 98.42 M |
| AMD | Advanced Micro Devices | 8.21 | 766.54 B | 0.14 | 1.73 | 34.59 M |
| COST | Costco Wholesale | 40.81 | 422.52 B | 1.07 | 2.69 | 6.93 M |
| AMGN | Amgen Inc | 36.8713 | 225.7 B | 0.5682 | 1.57 | 7.67 M |
| VZ | Verizon Communications Inc | 12.7863 | 195.4 B | 0.1386 | 1.1 | 22.73 M |
| PEP | Pepsico Inc | 40.9579 | 188.14 B | 0.4427 | 1.09 | 6.03 M |
| MDLZ | Mondelez Intl Inc | 20.6354 | 78.53 B | 0.1105 | 0.54 | 7.46 M |
| MPWR | Monolithic Power Sys | 16.8235 | 67.87 B | 0.2478 | 1.49 | 466.8 K |
| AEP | American Electric Power Company | 20.1147 | 66.87 B | 0.2526 | 1.27 | 4.02 M |
| NDAQ | Nasdaq Inc | 5.1099 | 53.45 B | 0.1285 | 2.58 | 12.78 M |
| EA | Electronic Arts Inc | 16.0471 | 52.58 B | 0.1262 | 0.79 | 3.74 M |
| FITB | Fifth Third Bancorp | 8.1014 | 51.81 B | 0.1973 | 2.5 | 18.04 M |
| XEL | XCEL Energy Inc | 13.3531 | 48.02 B | 0.1702 | 1.29 | 2.86 M |
| IDXX | Idexx Laboratories | 30.35 | 47 B | 0.16 | 0.53 | 791.03 K |
| EXC | Exelon Corp | 16.1398 | 45.85 B | 0.366 | 2.32 | 8.22 M |
| PAYX | Paychex Inc | 16.0938 | 43.1 B | 0.0891 | 0.56 | 3.91 M |
| ESLT | Elbit Systems Ltd | 40.9847 | 39.64 B | 0.8045 | 2 | 15.6 K |
| MSTR | Strategy | 8.292 | 37.4 B | 0.152 | 1.87 | 1.76 M |
| BIDU | Baidu Inc ADR | 81.07 | 37.14 B | 0.70 | 0.87 | 10.74 M |
| KMB | Kimberly-Clark Corp | 42.0541 | 35.93 B | 0.5053 | 1.22 | 3.33 M |
| HBAN | Huntington Bcshs | 3.6978 | 35.56 B | 0.0291 | 0.79 | 21.66 M |
| TSEM | Tower Semiconductor | 22.20 | 28.55 B | 0.60 | 2.78 | 30.87 K |
| FCNCA | First Citizens Bancs | 184.101 | 25.44 B | 1.2223 | 0.67 | 7.9 K |
| UTHR | United Therapeutic | 51.46 | 22.72 B | 0.95 | 1.88 | 922.9 K |
| WWD | Woodward Inc | 26.6607 | 21.03 B | 0.7075 | 2.73 | 370.29 K |
| CHTR | Charter Communications | 35.50 | 20.66 B | 0.50 | 1.43 | 21.1 K |
| MKSI | Mks Instruments Inc | 17.8496 | 19.77 B | 0.164 | 0.93 | 406 K |
| EVRG | Evergy Inc | 13.3416 | 18.93 B | 0.2126 | 1.62 | 1 M |
| LNT | Alliant Energy Corp | 10.5244 | 17.69 B | 0.1957 | 1.89 | 1.23 M |
| PNFP | Pinnacle Finl Ptnrs | 9.2541 | 15.8 B | 0.3761 | 4.24 | 222.93 K |
| LECO | Lincoln Elec Hld | 21.4114 | 15.12 B | 0.1104 | 0.52 | 423.4 K |
| LOGI | Logitech Int S.A. | 10.5769 | 15.02 B | 0.104 | 0.99 | 1.55 M |
| UHAL | A M E R C O | 6.2376 | 14.47 B | 0.2071 | 3.43 | 674 K |
| REG | Regency Centers Corp | 20.6585 | 14.23 B | 0.1095 | 0.53 | 880.9 K |
| BMRN | Biomarin Pharmaceuticals | 21.38 | 13.33 B | 0.38 | 1.81 | 1.36 M |
| HTHT | Huazhu Group Ltd ADR | 3.5089 | 13.23 B | 0.0727 | 2.12 | 307.13 K |
| ERIE | Erie Indemnity Company | 31.9634 | 13.2 B | 0.2598 | 0.82 | 96.8 K |
| CORT | Corcept Therapeutics | 3.43 | 12.35 B | 0.17 | 5.21 | 60.02 K |
| NVMI | Nova Ltd | 5.07 | 12.24 B | 0.24 | 4.97 | 263.26 K |
| MDGL | Madrigal Pharmaceuticals Inc | 116.90 | 11.91 B | 2.45 | 2.14 | 3.32 K |
| BPOP | Popular Inc | 21.5037 | 11.11 B | 0.3746 | 1.77 | 1.24 M |
| UMBF | Ump Financial Corp | 29.4026 | 11.06 B | 0.5167 | 1.79 | 167.3 K |
| WTFC | Wintrust Financial Corp | 27.6537 | 10.74 B | 0.8773 | 3.28 | 411.2 K |
| ENSG | The Ensign Group IN | 4.1889 | 10.72 B | 0.0749 | 1.82 | 734.02 K |
| SSB | South State Cp | 23.3362 | 10.53 B | 0.137 | 0.59 | 46.8 K |
| ONB | Old National Bncp | 6.6428 | 10.15 B | 0.0672 | 1.02 | 747.7 K |
| RMBS | Rambus Inc | 20.13 | 10.01 B | 0.54 | 2.76 | 5.47 M |
| PODD | Insulet Corp | 15.17 | 9.91 B | 0.13 | 0.86 | 117.61 K |
| VICR | Vicor Cp | 15.5314 | 9.63 B | 0.1779 | 1.16 | 133.6 K |
| BOKF | Bok Financial Corp | 33.4656 | 8.7 B | 0.201 | 0.6 | 61.41 K |
| SIMO | Silicon Motion Techn ADR | 3.5566 | 7.82 B | 0.0354 | 1.01 | 81.23 K |
| POOL | Pool Corp | 18.8022 | 7.27 B | 0.5411 | 2.96 | 624.7 K |
| UBSI | United Bkshs Inc | 14.2403 | 6.58 B | 0.3614 | 2.6 | 272 K |
| CPB | Campbell Soup Company | 22.0301 | 6.49 B | 0.3179 | 1.46 | 2.68 M |
| LGND | Ligand Pharm | 6.2508 | 6.42 B | 0.0749 | 1.21 | 101.44 K |
| ORKA | Oruka Therapeutics Inc | 18052.7598 | 6.34 B | 390.3301 | 2.21 | 7 |
| PPC | Pilgrim's Pride | 4.8217 | 6.31 B | 0.269 | 5.91 | 541.51 K |
| HWC | Hancock Whitney Corp | 19.1748 | 6.23 B | 0.4374 | 2.33 | 235.3 K |
| HOMB | Home Bancshares Inc | 4.3119 | 6.17 B | 0.1164 | 2.77 | 343.6 K |
| CACC | Credit Acceptance | 53.97 | 6.03 B | 0.53 | 0.99 | 24.48 K |
| OTEX | Open Text Cp | 7.8094 | 6 B | 0.1172 | 1.52 | 1.4 M |
| NICE | Nice Ltd ADR | 26.7654 | 5.99 B | 0.19 | 0.71 | 127.34 K |
| NXST | Nexstar Media Group Inc | 4.0672 | 5.91 B | 0.0803 | 2.01 | 23.36 K |
| CVLT | Commvault Systems | 19.54 | 5.78 B | 0.20 | 1.03 | 399.15 K |
| CWST | Casella Waste Sys | 4.42 | 5.72 B | 0.04 | 0.91 | 94.64 K |
| AMRX | Amneal Pharmaceuticals Inc | 16.83 | 5.71 B | 0.19 | 1.14 | 784.61 K |
| SIGI | Selective Ins Group | 11.8295 | 5.66 B | 0.1871 | 1.61 | 178.52 K |
| BCPC | Balchem Cp | 25.3139 | 5.65 B | 0.5881 | 2.38 | 131.16 K |
| PSMT | Pricesmart Inc | 23.2929 | 5.21 B | 0.3093 | 1.35 | 72.87 K |
| GLNG | Golar Lng Ltd | 7.0826 | 5.16 B | 0.1095 | 1.57 | 110.54 K |
| SLM | SLM Corp | 3.2088 | 5.14 B | 0.04 | 1.26 | 11.26 M |
| CIGI | Colliers Intl Grp IN | 12.1861 | 5.11 B | 0.1968 | 1.64 | 22.3 K |
| UFPI | Universal Forest Prd | 9.1379 | 5.01 B | 0.1034 | 1.14 | 479.1 K |
| FFIN | First Finl Bkshs Inc | 6.1599 | 4.93 B | 0.0755 | 1.24 | 337.8 K |
| IBOC | Intl Bancshares | 11.9709 | 4.53 B | 0.1431 | 1.21 | 252.29 K |
| NWE | Northwestern Corp | 15.4473 | 4.38 B | 0.0898 | 0.58 | 248.26 K |
| PRIM | Primoris Services Cp | 6.2837 | 4.38 B | 0.0695 | 1.12 | 80.52 K |
| TCBI | Texas Capital Bncsh | 16.4283 | 4.32 B | 0.4615 | 2.89 | 303.56 K |
| UCB | United Community Banks, Inc. | 12.7922 | 4.24 B | 0.1854 | 1.47 | 1.69 M |
| CATY | Cathay Genl Bncp | 8.5771 | 4.23 B | 0.3282 | 3.98 | 1.36 M |
| SKYW | Skywest Inc | 11.5356 | 4.18 B | 0.1438 | 1.26 | 358.91 K |
| OLED | Universal Display | 20.3891 | 4.16 B | 0.113 | 0.56 | 333.55 K |
| ACLS | Axcelis Tech Inc | 7.32 | 4.1 B | 0.12 | 1.67 | 215.9 K |
| BELFB | BEL Fuse Inc Cl B | 16.7379 | 4.04 B | 0.1059 | 0.64 | 51.1 K |
| WSBC | Wesbanco Inc | 9.6995 | 4 B | 0.3345 | 3.57 | 158.6 K |
| OTTR | Otter Tail Corp | 11.99 | 3.88 B | 0.1772 | 1.5 | 112.78 K |
| IPAR | Inter Parfums Inc | 12.756 | 3.83 B | 0.3615 | 2.92 | 410.27 K |
| UCTT | Ultra Clean Holdings | 10.72 | 3.72 B | 1.27 | 13.44 | 1.39 M |
| LOPE | Grand Canyon Educati | 23.66 | 3.72 B | 0.26 | 1.11 | 321.46 K |
| FFBC | First Finl Bncp [Oh] | 8.389 | 3.53 B | 0.2789 | 3.44 | 338.73 K |
| USLM | U S Lime & Mineral | 6.9792 | 3.45 B | 0.1109 | 1.61 | 125 K |
| GBDC | Golub Capital Bdc | 3.7628 | 3.41 B | 0.0447 | 1.2 | 22.67 K |
| TOWN | Towne Bank | 10.1898 | 3.4 B | 0.1672 | 1.67 | 63.74 K |
| SBCF | Seacoast Banking Cp | 5.3099 | 3.37 B | 0.1327 | 2.56 | 85.48 K |
| BELFA | BEL Fuse Cl A | 16.073 | 3.29 B | 0.1084 | 0.68 | 10.9 K |
| HOVNP | Hovnanian Entr Dep A | 5.1377 | 3.13 B | 0.2333 | 4.76 | 14.35 K |
| ADEA | Adeia Inc | 3.6045 | 3.07 B | 0.059 | 1.66 | 1.04 M |
| MGEE | Mge Energy Inc | 19.5676 | 3.04 B | 0.2335 | 1.21 | 54.71 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 24.3055 | 1.1 T | 0.4444 | 1.86 | 11.84 M |
| JPM | JP Morgan Chase & Company | 27.0582 | 956.39 B | 0.2394 | 0.89 | 44.87 M |
| V | Visa Inc | 17.091 | 674.6 B | 0.1183 | 0.7 | 17.36 M |
| XOM | Exxon Mobil Corporation | 36.5125 | 666.3 B | 0.2522 | 0.7 | 22.4 M |
| JNJ | Johnson & Johnson | 36.724 | 630.94 B | 0.2276 | 0.62 | 16.96 M |
| MA | Mastercard Inc | 19.7073 | 493.34 B | 0.1288 | 0.66 | 7.51 M |
| CVX | Chevron Corp | 40.0496 | 382.34 B | 0.3617 | 0.91 | 8.16 M |
| HSBC | HSBC Holdings Plc ADR | 23.0425 | 354.34 B | 0.5896 | 2.63 | 6.2 M |
| PG | Procter & Gamble Company | 42.4005 | 340.39 B | 0.3764 | 0.9 | 12.53 M |
| RY | Royal Bank of Canada | 28.0532 | 292.93 B | 0.4025 | 1.46 | 864.7 K |
| WFC | Wells Fargo & Company | 18.5949 | 264.66 B | 0.3144 | 1.72 | 38.41 M |
| BML-PH | Bank of America Corporation | 7.7158 | 260.92 B | 0.0583 | 0.76 | 49.53 K |
| BML-PG | Bank of America Corporation | 7.8959 | 260.07 B | 0.113 | 1.45 | 14.51 K |
| BML-PL | Bank of America Corporation | 7.6239 | 242.21 B | 0.0784 | 1.04 | 233.13 K |
| BAC-PE | Bank of America Corporation | 8.0311 | 231.06 B | 0.0488 | 0.61 | 16.52 K |
| SAN | Banco Santander ADR | 5.2779 | 209.58 B | 0.1166 | 2.26 | 12.77 M |
| TD | Toronto Dominion Bank | 18.8307 | 200.03 B | 0.1269 | 0.68 | 1.69 M |
| NEE | Nextera Energy | 9.2778 | 176.68 B | 0.1673 | 1.84 | 9.19 M |
| RIO | Rio Tinto Plc ADR | 19.9063 | 165.8 B | 0.1596 | 0.81 | 3.31 M |
| T | American Telephone and Telegraph Inc. | 7.6587 | 164.8 B | 0.0557 | 0.73 | 26.09 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.5466 | 156.44 B | 0.2997 | 5.71 | 3.12 M |
| PFE | Pfizer Inc | 7.448 | 154.18 B | 0.1219 | 1.66 | 63.94 M |
| SONY | Sony Group Corp ADR | 4.9642 | 139.88 B | 0.1454 | 3.02 | 12.9 M |
| GLW | Corning Inc | 12.2647 | 135.89 B | 0.0681 | 0.56 | 15.88 M |
| PLD | Prologis Inc | 15.2135 | 134.89 B | 0.1048 | 0.69 | 2.31 M |
| CB | Chubb Ltd | 34.6469 | 134.37 B | 0.4212 | 1.23 | 4.09 M |
| SYK | Stryker Corp | 38.9787 | 132.64 B | 0.2709 | 0.7 | 2.98 M |
| BMY | Bristol-Myers Squibb Company | 14.7273 | 132.45 B | 0.2036 | 1.4 | 14.15 M |
| BMO | Bank of Montreal | 31.0291 | 127.41 B | 0.2975 | 0.97 | 510.7 K |
| HDB | Hdfc Bank Ltd ADR | 6.1076 | 120.42 B | 0.1434 | 2.4 | 9.34 M |
| MDT | Medtronic Inc | 25.3206 | 112.12 B | 0.2776 | 1.11 | 6.04 M |
| CM | Canadian Imperial Bank of Commerce | 14.0824 | 108.89 B | 0.2185 | 1.58 | 540.8 K |
| BNS | Bank of Nova Scotia | 23.2807 | 107.96 B | 0.2404 | 1.04 | 287.3 K |
| SO | Southern Company | 18.5825 | 105.07 B | 0.3288 | 1.8 | 4.95 M |
| ING | ING Groep N.V. ADR | 5.3681 | 100.7 B | 0.1918 | 3.71 | 5.57 M |
| USB | U.S. Bancorp | 14.8906 | 100.01 B | 0.1164 | 0.79 | 9.96 M |
| KKR | KKR & Co. LP | 5.6428 | 95.9 B | 0.0916 | 1.65 | 1.16 M |
| DUK | Duke Energy Corp | 26.4865 | 94.49 B | 0.3967 | 1.52 | 3.5 M |
| BCS | Barclays Plc ADR | 12.3612 | 94.28 B | 0.7945 | 6.87 | 6.72 M |
| CMI | Cummins Inc | 54.5117 | 87.39 B | 1.0844 | 2.03 | 6.3 M |
| NGG | National Grid Transco Plc ADR | 16.9097 | 79.91 B | 0.2749 | 1.65 | 1.29 M |
| NWG | Natwest Group Plc ADR | 9.5021 | 76.33 B | 0.7286 | 8.3 | 1.02 M |
| CL | Colgate-Palmolive Company | 29.1773 | 74.26 B | 0.2932 | 1.02 | 4.77 M |
| MFC | Manulife Financial Corp | 7.7375 | 73.37 B | 0.2847 | 3.82 | 3.3 M |
| DB | Deutsche Bank Ag | 40.6289 | 71.91 B | 1.1224 | 2.84 | 2.85 M |
| ALL | Allstate Corp | 20.1114 | 68.19 B | 0.1969 | 0.99 | 5.74 M |
| NKE | Nike Inc | 15.7974 | 62.47 B | 0.0986 | 0.63 | 10.41 M |
| TEL | TE Connectivity Ltd | 20.3514 | 62.04 B | 0.2322 | 1.15 | 3.02 M |
| D | Dominion Resources | 22.4802 | 59.06 B | 0.3481 | 1.57 | 4.71 M |
| FIX | Comfort Systems USA | 9.886 | 58.94 B | 0.2146 | 2.22 | 253.25 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 39.9851 | 57.65 B | 0.6115 | 1.55 | 500 |
| OKE | Oneok Inc | 9.9696 | 56.95 B | 0.1769 | 1.81 | 1.69 M |
| F | Ford Motor Company | 6.6308 | 55.83 B | 0.0458 | 0.7 | 97.31 M |
| SRE | Sempra | 15.6064 | 55.13 B | 0.122 | 0.79 | 3.66 M |
| ETR | Entergy Corp | 20.611 | 49.3 B | 0.248 | 1.22 | 2.72 M |
| AMP | Ameriprise Financial Services | 27.7271 | 49.25 B | 0.1717 | 0.62 | 3.25 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 33.6242 | 47.45 B | 0.3315 | 1 | 850 |
| SLF | Sun Life Financial Inc | 13.9423 | 45.76 B | 0.1998 | 1.45 | 697.9 K |
| SPG-PJ | Simon Property Group Inc | 26.9292 | 45.07 B | 0.371 | 1.4 | 1.25 K |
| CCJ | Cameco Corp | 21.4251 | 42.38 B | 0.7999 | 3.88 | 3.91 M |
| PRU | Prudential Financial Inc | 29.9221 | 42.13 B | 0.1557 | 0.52 | 4.29 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 32.9239 | 40.85 B | 0.2679 | 0.82 | 674.7 K |
| AIG | American International Group | 24.4632 | 40.72 B | 0.2812 | 1.16 | 6.42 M |
| ED | Consolidated Edison Company of New York | 25.7634 | 39.31 B | 0.2622 | 1.03 | 2.25 M |
| PCG | Pacific Gas & Electric Company | 33.8671 | 37.53 B | 0.5236 | 1.57 | 3.41 M |
| PEG | Public Service Enterprise Group Inc | 19.3538 | 37.16 B | 0.4062 | 2.14 | 2.72 M |
| HEI-A | HEICO Corporation | 6.8629 | 37.04 B | 0.1178 | 1.75 | 100.99 K |
| KMB | Kimberly-Clark Corp | 42.0541 | 35.86 B | 0.5053 | 1.22 | 3.33 M |
| PUK | Prudential Public Ltd Company ADR | 9.7042 | 35.09 B | 0.402 | 4.32 | 277.03 K |
| KR | Kroger Company | 6.615 | 34.96 B | 0.0466 | 0.71 | 12.7 M |
| WEC | Wisconsin Energy Corp | 16.6056 | 34.58 B | 0.1283 | 0.78 | 2.27 M |
| CNC | Centene Corp | 5.54 | 32.89 B | 0.11 | 2.03 | 2.84 M |
| EL | Estee Lauder Companies | 26.0334 | 29.96 B | 0.1888 | 0.73 | 4.67 M |
| AEE | Ameren Corp | 14.9362 | 29.62 B | 0.2688 | 1.83 | 2.66 M |
| NMR | Nomura Holdings Inc ADR | 3.1617 | 28.7 B | 0.0289 | 0.92 | 408.2 K |
| DTE | Dte Energy Company | 23.7563 | 28.46 B | 0.2814 | 1.2 | 3.22 M |
| ATO | Atmos Energy Corp | 19.1921 | 28.38 B | 0.206 | 1.09 | 374.7 K |
| FE | Firstenergy Corp | 19.0527 | 27.06 B | 0.4615 | 2.48 | 4.14 M |
| AWK | American Water Works | 15.3263 | 26.92 B | 0.0842 | 0.55 | 740.58 K |
| RF | Regions Financial Corp | 4.6602 | 26.8 B | 0.0776 | 1.69 | 44.15 M |
| ES | Eversource Energy | 16.699 | 26.77 B | 0.3201 | 1.95 | 1.49 M |
| CNP | Centerpoint Energy Inc | 8.2467 | 26.37 B | 0.1129 | 1.39 | 3.97 M |
| DGX | Quest Diagnostics Inc | 34.3914 | 26.23 B | 0.3873 | 1.14 | 2.88 M |
| EIX | Edison International | 18.8174 | 26.1 B | 0.4018 | 2.18 | 3.49 M |
| PPL | PPL Corp | 12.3614 | 25.95 B | 0.1817 | 1.49 | 4.8 M |
| HPQ | HP Inc | 13.6049 | 25.87 B | 0.286 | 2.15 | 36.3 M |
| PPG | PPG Industries | 25.4995 | 25.67 B | 0.2224 | 0.88 | 5.07 M |
| NRG | NRG Energy | 17.4457 | 25 B | 0.134 | 0.77 | 2.21 M |
| WST | West Pharmaceutical Services | 16.4878 | 24.78 B | 0.1932 | 1.19 | 323 K |
| KEY | Keycorp | 5.0169 | 24.31 B | 0.0655 | 1.32 | 14.07 M |
| AER | Aercap Holdings N.V. | 12.6898 | 23.51 B | 0.2352 | 1.89 | 401.9 K |
| STE | Steris Corp | 25.795 | 23.28 B | 0.3314 | 1.3 | 341.1 K |
| STZ | Constellation Brands Inc | 14.6253 | 22.78 B | 0.0845 | 0.58 | 1.46 M |
| MKCV | McCormick & Company, Incorporated | 15.2468 | 22.26 B | 0.197 | 1.31 | 2.08 K |
| FIS | Fidelity National Information Services | 21.5292 | 21.97 B | 0.1214 | 0.57 | 7.63 M |
| CIB | Bancolombia S.A. ADR | 25.25 | 21.7 B | 0.6888 | 2.8 | 567.3 K |
| BG | Bunge Ltd | 37.8378 | 21.64 B | 0.4948 | 1.33 | 1.43 M |
| BSBR | Banco Santander Brasil S.A. ADR | 4.459 | 21.56 B | 0.055 | 1.25 | 5.36 M |
| CMS | Cms Energy Corp | 9.8286 | 21.33 B | 0.1721 | 1.78 | 5.86 M |
| LYB | Lyondellbasell Industries NV | 7.2199 | 20.24 B | 0.2297 | 3.29 | 5.78 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MARI | Marimaca Copper Corp | 10.00 | 1.00 | 11.11 | 7.13 K | |
| ACD | Accord Financial | 3.9451 | 0.3945 | 11.11 | 600 | |
| MSCL | Satellos Bioscience Inc | 103.20 | 7.20 | 7.5 | 23 | |
| IMP | Intermap Tech Corp | 6.70 | 0.40 | 6.35 | 8.26 K | |
| CCO | Cameco Corp | 22.2343 | 0.9893 | 4.66 | 2.3 M | |
| MFC | Manulife Fin | 8.1142 | 0.3441 | 4.43 | 9.9 M | |
| TRZ | Transat At Inc | 11.85 | 0.48 | 4.22 | 33.16 K | |
| CAS | Cascades Inc | 4.4264 | 0.1741 | 4.09 | 174.27 K | |
| SGY | Surge Energy Inc | 22.0804 | 0.7991 | 3.75 | 916.8 K | |
| TVE | Tamarack Valley Energy Ltd | 3.0195 | 0.1042 | 3.57 | 1.88 K | |
| TOT | Total Energy Services Inc | 6.2997 | 0.1927 | 3.16 | 12.11 K | |
| HLF | High Liner | 3.574 | 0.1056 | 3.04 | 18 K | |
| OTEX | Open Text Corp | 8.2591 | 0.2436 | 3.04 | 1.28 M | |
| CIGI | Colliers International Group Inc | 12.8786 | 0.371 | 2.97 | 7.12 K | |
| NOA | North American Construction Group Ltd | 8.5362 | 0.2376 | 2.86 | 22.7 K | |
| PIF | Polaris Infrastructure Inc | 2207.7556 | 57.5935 | 2.68 | 30 | |
| ENGH | Enghouse Systems Ltd | 3.0252 | 0.072 | 2.44 | 1 K | |
| PGIC | Premium Global Income Split Corp | 34.645 | 0.8103 | 2.39 | 731 | |
| AGF-B | AGF Management Limited | 5.6752 | 0.1326 | 2.39 | 191.97 K | |
| POU | Paramount Resources Ltd | 8.3152 | 0.1881 | 2.31 | 126.54 K | |
| WFG | West Fraser Timber CO Ltd | 15.0278 | 0.3239 | 2.2 | 96 K | |
| BHC | Bausch Health Companies Inc | 21.6504 | 0.4596 | 2.17 | 1.18 M | |
| CM | Canadian Imperial Bank of Commerce | 16.2498 | 0.3429 | 2.16 | 3.9 M | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.4993 | 0.1793 | 2.16 | 7.68 K | |
| SJ | Stella Jones Inc | 5.8157 | 0.1209 | 2.12 | 2.8 K | |
| NA | National Bank of Canada | 15.4278 | 0.312 | 2.06 | 1.65 M | |
| GWO | Great-West Lifeco Inc | 11.6344 | 0.2285 | 2 | 577.62 K | |
| SLF | Sun Life Financial Inc | 14.4341 | 0.2815 | 1.99 | 1.7 M | |
| WJX | Wajax Corp | 9.6431 | 0.1742 | 1.84 | 5.28 K | |
| RY | Royal Bank of Canada | 29.0753 | 0.5173 | 1.81 | 3.58 M | |
| MRE | Martinrea International Inc | 6.746 | 0.1143 | 1.72 | 108.81 K | |
| CFP | Canfor Corp | 8.50 | 0.14 | 1.67 | 109.7 K | |
| BLX | Boralex Inc | 5.1599 | 0.0844 | 1.66 | 12.29 K | |
| AIM | Aimia Inc | 9.0111 | 0.1445 | 1.63 | 2.07 M | |
| BNS | Bank of Nova Scotia | 24.1428 | 0.3867 | 1.63 | 3.19 M | |
| FTT | Finning Intl | 12.9942 | 0.208 | 1.63 | 393.04 K | |
| AFN | Ag Growth International Inc | 18.4817 | 0.2912 | 1.6 | 62 K | |
| RBA | Rb Global Inc | 13.9951 | 0.2133 | 1.55 | 33.08 K | |
| USA | Americas Silver Corp | 20.10 | 0.30 | 1.52 | 4.75 K | |
| L | Loblaw CO | 6.1747 | 0.087 | 1.43 | 2.16 M | |
| POW-PD | Power Corporation of Canada Pref D | 9.0289 | 0.1262 | 1.42 | 6.97 K | |
| WPRT | Westport Fuel Systems Inc | 218.40 | 3.00 | 1.39 | 14.93 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 23.6052 | 0.3147 | 1.35 | 124.35 K | |
| ACX | Act Energy Technologies Ltd | 3.3553 | 0.044 | 1.33 | 216.69 K | |
| BMO | Bank of Montreal | 30.9918 | 0.3751 | 1.23 | 1.8 M | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.6183 | 0.0998 | 1.17 | 10.54 K | |
| PBH | Premium Brands Holdings Corp | 6.9455 | 0.0801 | 1.17 | 44.86 K | |
| TD | Toronto-Dominion Bank | 19.812 | 0.223 | 1.14 | 5.27 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.4876 | 0.0934 | 1.11 | 803 | |
| FM | First Quantum Minerals Ltd | 12.9899 | 0.1429 | 1.11 | 2.23 M | |
| CFW | Calfrac Well Services Ltd | 594.00 | 6.50 | 1.11 | 2.77 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 11.7133 | 0.123 | 1.06 | 300 | |
| NPI | Northland Power Inc | 5.3697 | 0.056 | 1.05 | 78.27 K | |
| TPX-B | Molson Coors Canada Inc | 32.3862 | 0.3374 | 1.05 | 2.87 K | |
| TXG | Torex Gold Resources Inc | 9.5588 | 0.0995 | 1.05 | 168.7 K | |
| HPS-A | Hammond Power Solutions Inc | 7.0071 | 0.072 | 1.04 | 6.13 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 11.1146 | 0.1103 | 1 | 2.62 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.7878 | 0.0871 | 1 | 46.3 K | |
| DOL | Dollarama Inc | 3.9799 | 0.039 | 0.99 | 2.48 M | |
| BDT | Bird Construction Inc | 4.8905 | 0.0475 | 0.98 | 104.1 K | |
| ALC | Algoma Central | 3.4544 | 0.0332 | 0.97 | 440 | |
| EDV | Endeavour Mining Corp | 17.6419 | 0.1641 | 0.94 | 19.92 K | |
| DCM | Data Communications Mgmt Corp | 389.4424 | 3.6012 | 0.93 | 801 | |
| PWF-PA | Power Financial Corp Pref A | 11.1244 | 0.0952 | 0.86 | 700 | |
| MEQ | Mainstreet Eq J | 10.5749 | 0.0898 | 0.86 | 1.5 K | |
| TRI | Thomson Reuters Corp | 25.602 | 0.2124 | 0.84 | 804.03 K | |
| LB | Laurentian Bank | 20.5989 | 0.1707 | 0.84 | 62.21 K | |
| PHX | Phx Energy Services Corp | 3.715 | 0.0301 | 0.82 | 37.39 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.8982 | 0.0315 | 0.81 | 362.27 K | |
| POW | Power Corp of Canada Sv | 12.3942 | 0.0995 | 0.81 | 421.03 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 3.2182 | 0.0257 | 0.81 | 15.9 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.2148 | 0.1034 | 0.79 | 12.3 K | |
| BCE-PS | Bce Inc Pref S | 9.0542 | 0.0706 | 0.79 | 347 | |
| EMA-PA | Emera Inc Pref A | 12.7513 | 0.0953 | 0.75 | 22.11 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 10.387 | 0.0776 | 0.75 | 6.25 K | |
| CCL-B | CCL Industries Inc | 4.8349 | 0.0337 | 0.7 | 139.33 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.6491 | 0.0316 | 0.68 | 12.69 K | |
| POW-PC | Power Corporation of Canada Pref C | 9.7099 | 0.0638 | 0.66 | 5.23 K | |
| PGIC-PA | Premium Global Income Split Corp | 5.6365 | 0.0355 | 0.63 | 680 | |
| CSU | Constellation Software Inc | 30.7707 | 0.1876 | 0.61 | 1.76 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 10.9538 | 0.0665 | 0.61 | 1.53 K | |
| TA | Transalta Corp | 11.8072 | 0.0687 | 0.59 | 436.02 K | |
| MRU | Metro Inc | 11.6902 | 0.0675 | 0.58 | 716.67 K | |
| MTL | Mullen Group Ltd | 6.6624 | 0.0377 | 0.57 | 60.6 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 8.9516 | 0.0502 | 0.56 | 2.28 K | |
| BDI | Black Diamond Group Ltd | 5.7229 | 0.0318 | 0.56 | 37.36 K | |
| HWX | Headwater Exploration Inc | 4.4525 | 0.0245 | 0.55 | 95.8 K | |
| ONEX | Onex Corp | 25.6883 | 0.1409 | 0.55 | 133.57 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.2104 | 0.0505 | 0.55 | 235.6 K | |
| STN | Stantec Inc | 10.342 | 0.0539 | 0.52 | 114 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VALV | Shengkai Innovations Inc | 16.60 | 1.72 M | 0.36 | 2.22 | 4.66 K |
| ERHE | ERHC Energy Inc | 29.50 | 863.83 K | 1.00 | 3.51 | 215.13 K |
| SEII | Sharing Economy International Inc | 9320.00 | 733.04 K | 120.00 | 1.3 | 143 |
| CCTL | Coin Citadel | 6.40 | 373.73 K | 1.20 | 23.08 | 1.01 K |
| PJET | Priority Aviation Inc | 30.00 | 98.01 K | 5.00 | 20 | 33 |
| XDSL | mPhase Technologies Inc | 71.00 | 16.8 K | 0.50 | 0.71 | 885 |
| EBWK | Enigma-Bulwark Ltd. | 4.20 | 13.66 K | 0.20 | 5 | 1.4 K |
| CBRI | CMTSU Liquidation Inc | 3.31 | 8.16 K | 0.09 | 2.8 | 660.57 K |
| ZVOI | Zovio Inc | 18.80 | 3.42 K | 0.22 | 1.18 | 819.88 K |
| TXIC | Tongxin International Ltd | 4.30 | 1.45 K | 0.10 | 2.38 | 27.45 K |
| PRZM | Prism Technologies Group Inc | 5.05 | 1.01 K | 0.05 | 1 | 6.17 K |
| CYRNQ | CYRNQ | 63.60 | 799 | 0.60 | 0.95 | 3.43 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.8777 | 785 | 0.113 | 1.46 | 14.26 K |
| SPDC | Speed Commerce Inc | 40.32 | 603 | 0.80 | 2.02 | 9.34 K |
| PRXIQ | Premier Exhibitions Inc | 11.70 | 491 | 0.80 | 7.34 | 10.48 K |
| YVRLF | Liquid Media Group Ltd. | 47.40 | 482 | 1.00 | 2.16 | 388 |
| SYNE | Synthesis Energy Systems Inc | 72.32 | 157 | 0.64 | 0.89 | 378 |
| PEHD | Perigee Holdings Inc. | 420.00 | 130 | 4.00 | 0.96 | 47 |
| BIONQ | BioNitrogen Holdings Corp | 6.00 | 3.00 | 100 | 143 | |
| VRCI | Verde Science Inc | 1540.00 | 280.00 | 22.22 | 9.3 K | |
| ANDI | Andiamo Corporation | 161.00 | 17.50 | 12.2 | 1.6 K | |
| PDGO | Paradigm Oil and Gas Inc | 3.99 | 0.19 | 5 | 42.16 K | |
| PMMEF | Premium Exploration Inc | 4.199 | 0.184 | 4.58 | 1 K | |
| TOPZ | Topaz Resources Inc | 10.6667 | 0.3334 | 3.23 | 3.52 K | |
| GTKP | GateKeeper USA Inc | 4.95 | 0.10 | 2.06 | 1 K | |
| URBF | Urban Barns Foods Inc | 424.00 | 4.00 | 0.95 | 6.8 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KIP | Kiplin Metals Inc | 178.20 | 48.60 | 37.5 | 374.5 K | |
| SNV | Sonoro Energy Ltd | 48.00 | 8.00 | 20 | 1.22 K | |
| FUSE | Fuse Cobalt Inc | 60.00 | 10.00 | 20 | 54 | |
| VG | Volcanic Gold Mines Inc | 8.40 | 1.40 | 20 | 714 | |
| BEW | BeWhere Holdings Inc | 3.6778 | 0.5254 | 16.67 | 3.09 K | |
| GYA | Guyana Goldstrike Inc | 5.75 | 0.75 | 15 | 1.86 K | |
| IB | IBC Advanced Alloys Corp | 9.60 | 1.20 | 14.29 | 9 K | |
| NIM | Nicola Mining Inc | 7.00 | 0.80 | 12.9 | 500 | |
| CMIL | Capella Minerals Limited | 9.45 | 1.05 | 12.5 | 190 | |
| WPG | West Point Gold Corp. | 9.00 | 1.00 | 12.5 | 3.58 K | |
| BTR | Bonterra Resources Inc | 18.00 | 2.00 | 12.5 | 1.21 K | |
| MRZL | Mont Royal Resources Limited. | 6.5268 | 0.6993 | 12 | 30.36 K | |
| JHC | Jinhua Capital Corporation | 16.80 | 1.80 | 12 | 166 | |
| LMG | Lincoln Gold Mining Inc | 190.00 | 20.00 | 11.76 | 304 | |
| ABM | Athabasca Minerals Inc | 30.00 | 3.00 | 11.11 | 68 K | |
| AVX | Altair Resources Inc | 18.00 | 1.80 | 11.11 | 378 | |
| ENA | Enablence Technologies Inc | 1632.00 | 144.00 | 9.68 | 227 | |
| USS | Uniserve Communications Corporation | 15.7895 | 1.3158 | 9.09 | 72 | |
| REG | Regulus Resources Inc | 7.9787 | 0.6383 | 8.7 | 1.24 K | |
| JDN | Jayden Resources Inc | 4.20 | 0.30 | 7.69 | 817 | |
| TIG | Triumph Gold Corp | 30.00 | 2.00 | 7.14 | 333 | |
| TIE | Coloured Ties Capital Inc. | 4.2059 | 0.2588 | 6.56 | 5.56 K | |
| SIEN | Sienna Resources Inc. | 8.50 | 0.50 | 6.25 | 144.5 K | |
| AZR | Azarga Metals Corp | 100.00 | 5.00 | 5.26 | 2.31 M | |
| CTA | Centaurus Energy Inc | 200.00 | 10.00 | 5.26 | 1.62 K | |
| BSK | Blue Sky Uranium Corp | 26.00 | 1.00 | 4 | 1.79 K | |
| AEP | Atlas Engineered Products Ltd | 60.00 | 2.00 | 3.45 | 51.03 K | |
| EON | EON Lithium Corp. | 31.00 | 1.00 | 3.33 | 300 | |
| ADK | DIAGNOS Inc | 3.20 | 0.10 | 3.23 | 1.2 K | |
| NEXG | NeXGold Mining Corp | 3.84 | 0.12 | 3.23 | 958 | |
| IFOS | Itafos Inc | 158.0332 | 4.6481 | 3.03 | 556 | |
| BVA | Bravada Gold Corporation | 14.40 | 0.40 | 2.86 | 318 | |
| SA-H | Southern Arc Minerals Inc | 8.00 | 0.20 | 2.56 | 3.64 K | |
| RET-A | Reitmans (Canada) Limited | 12.6514 | 0.1675 | 1.34 | 109.28 K |