Gainer Volumes for 20 August 2010 from 00:00:00 until 23:59:59
Gainer Volumes for 20 August 2010 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 11.59 | 15.85 B | 0.07 | 0.61 | 338.9 K |
| NHC | National Healthcare Corp | 21.9886 | 3.46 B | 0.4621 | 2.15 | 23.8 K |
| USAS | Americas Silver Corp | 20.10 | 1.73 B | 0.30 | 1.52 | 317 |
| TMP | Tompkinstrustco | 22.4827 | 1.4 B | 0.4852 | 2.21 | 31.1 K |
| REPX | Riley Exploration Permian Inc | 41.7093 | 785.61 M | 0.7967 | 1.95 | 273 |
| VKI | Invesco Advantage Muni Income Trust II | 4.9382 | 398.93 M | 0.0307 | 0.63 | 34.8 K |
| CIX | Compx International Inc | 5.234 | 373.14 M | 0.0837 | 1.63 | 3.44 K |
| CATX | Perspective Therapeutics Inc | 11.70 | 342.14 M | 0.20 | 1.74 | 4.55 K |
| BKTI | Bk Technologies Inc | 7.2156 | 280.81 M | 0.3189 | 4.62 | 3.83 K |
| ERC | Wells Fargo Advantage Multi-Sector | 3.765 | 260.62 M | 0.0388 | 1.04 | 127 K |
| PLX | Protalix Biotherapeutics | 72.50 | 199.82 M | 0.90 | 1.26 | 27.3 K |
| NEN | New England Realty Associates | 12.8167 | 197.36 M | 0.1043 | 0.82 | 300 |
| ARMP | Armata Pharmaceuticals Inc | 2660.00 | 168.87 M | 70.00 | 2.7 | 10 |
| STXS | Stereotaxis Inc | 32.1886 | 143.47 M | 0.3754 | 1.18 | 27.55 K |
| EP | Empire Petroleum Corp | 11.6403 | 109.83 M | 3.2593 | 38.89 | 969 |
| IOR | Income Opportunity Realty Trust | 5.03 | 84.37 M | 0.0499 | 1 | 315 |
| WWR | Westwater Resources | 3510.00 | 78.84 M | 270.00 | 8.33 | 40 |
| CEV | Eaton Vance California Muni Income Trust | 5.9257 | 73.22 M | 0.0358 | 0.61 | 8.93 K |
| CVU | CPI Aerostructures | 9.80 | 69.56 M | 0.12 | 1.24 | 18.07 K |
| XTNT | Xtant Medical Holdings Inc | 611.9998 | 62.47 M | 24.00 | 4.08 | 86 |
| OPTT | Ocean Power Tech Inc | 1032.00 | 50.49 M | 28.00 | 2.79 | 16.26 K |
| FSP | Franklin Street Properties | 4.7636 | 45.28 M | 0.0294 | 0.62 | 280.7 K |
| AGIG | AGIG | 1176.3624 | 38.54 M | 11.1095 | 0.95 | 1.73 K |
| IGC | India Globalization Capital Inc | 6.30 | 26.32 M | 0.10 | 1.61 | 9.49 K |
| UUU | Universal Security Instruments | 5.0521 | 10.87 M | 0.0842 | 1.69 | 900 |
| REED | Reed's, Inc. | 547.4999 | 9.89 M | 8.6447 | 1.6 | 43 |
| DSS | Document Security Systems | 8246.8506 | 5.51 M | 166.1797 | 2.06 | 3 |
| TPHS | Trinity Pl Hlds Inc | 7.6281 | 1.35 M | 0.1095 | 1.46 | 46.31 K |
| ENSV | Enservco Corpporation | 8.10 | 29.09 K | 0.60 | 8 | 2.45 K |
| IPB | Merrill Lynch & Company | 9.3284 | 0.168 | 1.83 | 100 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TXN | Texas Instruments | 16.318 | 256.11 B | 0.1123 | 0.69 | 12.59 M |
| TMUS | T-Mobile US | 14.3075 | 191.15 B | 0.1593 | 1.13 | 2.81 M |
| WDC | Western Digital Cp | 14.8214 | 190.84 B | 0.3786 | 2.62 | 10.37 M |
| MRVL | Marvell Technology Inc | 13.7651 | 187.19 B | 1.0648 | 8.38 | 41.26 M |
| QCOM | Qualcomm Inc | 26.0814 | 170.28 B | 0.5363 | 2.1 | 19.15 M |
| BKNG | Booking Holdings Inc | 11.8726 | 159.95 B | 0.1135 | 0.97 | 23.07 M |
| IBKR | Interactive Brokers | 4.0685 | 154.47 B | 0.0374 | 0.93 | 1.33 M |
| VRTX | Vertex Pharmaceutic | 35.58 | 132.79 B | 0.22 | 0.62 | 893.1 K |
| ADBE | Adobe Systems Inc | 27.92 | 106.47 B | 0.23 | 0.83 | 5.25 M |
| MELI | MercadoLibre Inc | 67.5004 | 92.49 B | 1.8993 | 2.9 | 668.45 K |
| INTU | Intuit Inc | 39.3637 | 91.48 B | 5.1455 | 15.04 | 18.98 M |
| CDNS | Cadence Design Systems, Inc. | 7.08 | 91.41 B | 0.28 | 4.12 | 3.36 M |
| NTES | Netease Inc ADR | 6.50 | 85.42 B | 0.1444 | 2.27 | 6.98 M |
| ORLY | O'Reilly Automotive | 3.188 | 75.27 B | 0.0233 | 0.74 | 17.51 M |
| MPWR | Monolithic Power Sys | 14.9096 | 67.87 B | 0.376 | 2.59 | 248 K |
| WBD | Discovery Inc Series A | 37.82 | 67.37 B | 0.45 | 1.2 | 2 M |
| ADSK | Autodesk Inc | 28.11 | 54.07 B | 0.48 | 1.74 | 3.16 M |
| AXON | Axon Enterprise Inc | 3.86 | 48.44 B | 0.04 | 1.05 | 274.1 K |
| XEL | XCEL Energy Inc | 12.8366 | 48.02 B | 0.0704 | 0.55 | 3.82 M |
| EBAY | Ebay Inc | 8.7243 | 47.93 B | 0.0897 | 1.04 | 48.88 M |
| CCEP | Coca-Cola Europacific Partners Plc | 8.4145 | 46.89 B | 0.0522 | 0.62 | 2.9 M |
| ODFL | Old Dominion Freight Line Inc | 5.2806 | 44.2 B | 0.0369 | 0.7 | 2.33 M |
| EXPE | Expedia Group Inc | 31.2902 | 37.69 B | 0.1853 | 0.6 | 1.71 M |
| MSTR | Strategy | 7.693 | 37.4 B | 0.101 | 1.33 | 1.1 M |
| BIDU | Baidu Inc ADR | 82.17 | 37.14 B | 0.98 | 1.21 | 7.9 M |
| ACGL | Arch Capital Grp Ltd | 8.2528 | 33.5 B | 0.0486 | 0.59 | 1.2 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.4326 | 30.91 B | 0.1036 | 1.11 | 596.3 K |
| BIIB | Biogen Inc | 55.38 | 30.6 B | 0.32 | 0.58 | 2.37 M |
| TCOM | Trip.com Group Ltd ADR | 20.9482 | 29.67 B | 0.4727 | 2.31 | 1.54 M |
| INSM | Insmed Inc | 7.199 | 29.43 B | 0.099 | 1.39 | 302.99 K |
| FISV | Fiserv Inc | 12.2691 | 27.85 B | 0.079 | 0.65 | 4.8 M |
| CTSH | Cognizant Tech Sol | 26.29 | 27.58 B | 0.2382 | 0.91 | 5.99 M |
| FSLR | First Solar Inc | 125.03 | 25.72 B | 1.82 | 1.48 | 1.16 M |
| DLTR | Dollar Tree Inc | 22.31 | 24.86 B | 0.38 | 1.73 | 3.75 M |
| TROW | T Rowe Price Group | 26.9029 | 24.27 B | 0.2568 | 0.96 | 2.31 M |
| VRSK | Verisk Analytics Inc | 27.1415 | 23.74 B | 0.143 | 0.53 | 296.6 K |
| FFIV | F5 Networks Inc | 91.04 | 23.22 B | 2.31 | 2.6 | 1.42 M |
| ZBRA | Zebra Technologies | 28.08 | 18.01 B | 0.25 | 0.9 | 304.53 K |
| GEN | Gen Digital Inc | 4.9323 | 17.65 B | 0.1537 | 3.22 | 31.65 M |
| CHRW | C.H. Robinson Ww | 46.2806 | 17.33 B | 0.6785 | 1.49 | 1.92 M |
| NDSN | Nordson Corp | 27.4705 | 17.2 B | 0.1565 | 0.57 | 621.6 K |
| AKAM | Akamai Technologies | 47.86 | 16.94 B | 2.85 | 6.33 | 12.1 M |
| PNFP | Pinnacle Finl Ptnrs | 7.9596 | 15.8 B | 0.105 | 1.34 | 267.9 K |
| IESC | Ies Holdings | 3.45 | 14.96 B | 0.16 | 4.86 | 49.51 K |
| LULU | Lululemon Athletica | 19.075 | 14.51 B | 0.195 | 1.03 | 699.57 K |
| UHAL | A M E R C O | 7.2488 | 14.47 B | 0.1107 | 1.55 | 451 K |
| ARCC | Ares Capital Corp | 3.2901 | 14.35 B | 0.0248 | 0.76 | 878.9 K |
| TTMI | TTM Technologies | 8.65 | 13.7 B | 0.12 | 1.41 | 480.49 K |
| TRMB | Trimble Navigation | 14.805 | 13.62 B | 0.305 | 2.1 | 1.44 M |
| HTHT | Huazhu Group Ltd ADR | 4.6842 | 13.23 B | 0.0627 | 1.36 | 161.18 K |
| ERIE | Erie Indemnity Company | 33.3274 | 13.2 B | 0.6625 | 2.03 | 46.2 K |
| AMKR | Amkor Technology | 5.198 | 13.14 B | 0.1116 | 2.19 | 3.08 M |
| EXEL | Exelixis Inc | 3.12 | 13.12 B | 0.14 | 4.7 | 852.66 K |
| SEIC | Sei Investments Company | 15.4263 | 12.57 B | 0.1213 | 0.79 | 1.06 M |
| COKE | Coca Cola Bot Cons | 4.3405 | 12.35 B | 0.0545 | 1.27 | 188.89 K |
| NVMI | Nova Ltd | 5.36 | 12.24 B | 0.06 | 1.13 | 161.85 K |
| HALO | Halozyme Therapeutic | 6.77 | 12.17 B | 0.15 | 2.27 | 378.98 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0203 | 12.02 B | 0.0791 | 1.6 | 2.15 K |
| MDGL | Madrigal Pharmaceuticals Inc | 101.50 | 11.91 B | 3.15 | 3.2 | 5.77 K |
| VSAT | Viasat Inc | 34.40 | 11.69 B | 0.29 | 0.85 | 118.86 K |
| MANH | Manhattan Assoc | 6.475 | 11.41 B | 0.055 | 0.86 | 571.27 K |
| TECH | Bio-Techne Cp | 12.9393 | 11.24 B | 0.0925 | 0.72 | 419.01 K |
| BPOP | Popular Inc | 19.181 | 11.11 B | 0.2248 | 1.19 | 381.28 K |
| ENSG | The Ensign Group IN | 4.2474 | 10.72 B | 0.1006 | 2.43 | 342.91 K |
| WYNN | Wynn Resorts Ltd | 56.0734 | 10.55 B | 0.6849 | 1.24 | 1.92 M |
| SSB | South State Cp | 21.1853 | 10.53 B | 0.5943 | 2.89 | 35.3 K |
| CYTK | Cytokinetics | 12.78 | 10.52 B | 0.30 | 2.4 | 29.86 K |
| SWKS | Skyworks Solutions | 13.9604 | 10.35 B | 0.0948 | 0.68 | 2.14 M |
| ONB | Old National Bncp | 6.0378 | 10.15 B | 0.0916 | 1.54 | 595.3 K |
| FDS | FactSet Research Systems Inc | 63.1324 | 10.1 B | 0.9404 | 1.51 | 208.18 K |
| RMBS | Rambus Inc | 19.38 | 10.01 B | 0.63 | 3.36 | 2.06 M |
| PODD | Insulet Corp | 14.84 | 9.91 B | 0.19 | 1.3 | 152.44 K |
| RGEN | Repligen Cp | 3.45 | 9.21 B | 0.09 | 2.68 | 14.39 K |
| IDCC | Interdigital Inc | 20.0554 | 8.99 B | 0.2035 | 1.03 | 275.36 K |
| COLB | Columbia Banking Sys | 7.9434 | 8.84 B | 0.1869 | 2.41 | 329.3 K |
| FORM | Formfactor Inc | 8.80 | 8.79 B | 0.10 | 1.15 | 288.19 K |
| QRVO | Qorvo Inc | 18.68 | 8.56 B | 0.24 | 1.3 | 1.59 M |
| ALKS | Alkermes Plc | 13.73 | 8.29 B | 0.22 | 1.63 | 650.3 K |
| SIMO | Silicon Motion Techn ADR | 3.3798 | 7.82 B | 0.0778 | 2.36 | 22.58 K |
| AAON | Aaon Inc | 3.7913 | 7.31 B | 0.0227 | 0.6 | 231.49 K |
| SLAB | Silicon Labs Inc | 39.79 | 7.2 B | 0.22 | 0.56 | 524.3 K |
| HWC | Hancock Whitney Corp | 18.0401 | 6.23 B | 0.3866 | 2.19 | 284.2 K |
| MXL | Maxlinear Inc | 10.21 | 6.21 B | 0.43 | 4.4 | 86.5 K |
| NOVT | Novanta Inc | 6.72 | 6.2 B | 0.27 | 4.19 | 29.21 K |
| LSTR | Landstar System | 29.9068 | 6.05 B | 0.1758 | 0.59 | 315.45 K |
| AUB | Atlantic Union Bancshares Corp | 7.482 | 5.96 B | 0.1759 | 2.41 | 69.17 K |
| CWST | Casella Waste Sys | 4.11 | 5.72 B | 0.10 | 2.49 | 114.91 K |
| MKTX | Marketaxess Holdings | 12.2633 | 5.72 B | 0.2131 | 1.77 | 146.9 K |
| AMRX | Amneal Pharmaceuticals Inc | 16.49 | 5.71 B | 0.38 | 2.36 | 641.03 K |
| PEGA | Pegasystems Inc | 5.2105 | 5.43 B | 0.0786 | 1.53 | 1.18 M |
| MMSI | Merit Medical Sys | 12.952 | 5.36 B | 0.144 | 1.12 | 141.74 K |
| OMAB | Grupo Aeroportuario ADR | 5.524 | 5.24 B | 0.0532 | 0.97 | 4.54 K |
| IRDM | Iridium Comm Inc | 8.54 | 5.23 B | 0.0469 | 0.55 | 340.2 K |
| MYRG | MYR Group Inc | 13.22 | 5.14 B | 0.24 | 1.85 | 154.5 K |
| TFSL | Tfs Financial Corp | 4.6702 | 4.83 B | 0.0506 | 1.1 | 675.42 K |
| ICUI | I C U Medical Inc | 36.54 | 4.56 B | 0.29 | 0.8 | 87.61 K |
| NSIT | Insight Enterpr | 13.97 | 4.54 B | 0.12 | 0.87 | 172.95 K |
| IBOC | Intl Bancshares | 10.8188 | 4.53 B | 0.0818 | 0.76 | 259.5 K |
| KLIC | Kulicke and Soffa | 5.3304 | 4.53 B | 0.0521 | 0.99 | 1.26 M |
| NWE | Northwestern Corp | 14.9934 | 4.38 B | 0.095 | 0.64 | 272.54 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GS | Goldman Sachs Group | 111.8332 | 301.22 B | 0.8977 | 0.81 | 5.28 M |
| WFC | Wells Fargo & Company | 16.1412 | 264.66 B | 0.1115 | 0.7 | 40.03 M |
| BML-PH | Bank of America Corporation | 7.7931 | 260.92 B | 0.123 | 1.6 | 34.21 K |
| BML-PG | Bank of America Corporation | 7.9299 | 260.07 B | 0.1043 | 1.33 | 8.4 K |
| BML-PJ | Bank of America Corporation | 8.3509 | 231.21 B | 0.1003 | 1.22 | 3.98 K |
| SCHW | The Charles Schwab Corp | 11.5713 | 187.81 B | 0.1065 | 0.93 | 11.98 M |
| NEE | Nextera Energy | 9.1898 | 176.68 B | 0.25 | 2.8 | 14.32 M |
| CRM | Salesforce.com Inc | 27.7797 | 161.76 B | 4.0259 | 16.95 | 42.44 M |
| BMY | Bristol-Myers Squibb Company | 15.3787 | 132.45 B | 0.221 | 1.46 | 18.14 M |
| LOW | Lowe's Companies | 15.5383 | 114.25 B | 0.1807 | 1.18 | 12.04 M |
| SO | Southern Company | 18.3298 | 105.07 B | 0.1485 | 0.82 | 4.36 M |
| GSK | Glaxosmithkline Plc ADR | 17.2637 | 104.47 B | 0.115 | 0.67 | 967.8 K |
| JCI | Johnson Controls Intl | 9.2522 | 91.29 B | 0.4686 | 5.33 | 19.1 M |
| SHW | Sherwin-Williams Company | 19.3715 | 88.05 B | 0.2013 | 1.05 | 2.96 M |
| NOC | Northrop Grumman Corp | 37.7816 | 82.1 B | 0.2041 | 0.54 | 2.21 M |
| ECL | Ecolab Inc | 39.5869 | 79.73 B | 0.3004 | 0.76 | 1.36 M |
| TRV | The Travelers Companies Inc | 34.8467 | 78.34 B | 0.1739 | 0.5 | 4.56 M |
| USB-PH | U.S. Bancorp | 12.7723 | 77.4 B | 0.096 | 0.76 | 47.52 K |
| GS-PA | The Goldman Sachs Group Inc | 9.5577 | 70.98 B | 0.0926 | 0.98 | 41.67 K |
| GS-PD | The Goldman Sachs Group Inc | 9.4289 | 68.12 B | 0.1487 | 1.6 | 100.87 K |
| TGT | Target Corporation | 33.6014 | 66.64 B | 0.1933 | 0.58 | 5.53 M |
| RSG | Republic Services | 21.886 | 65.72 B | 0.2869 | 1.33 | 4.26 M |
| D | Dominion Resources | 22.8231 | 59.06 B | 0.1351 | 0.6 | 3.55 M |
| CIEN | Ciena Corp | 12.58 | 54.88 B | 0.22 | 1.78 | 2.25 M |
| EW | Edwards Lifesciences Corp | 9.6967 | 52.75 B | 0.09 | 0.94 | 6 M |
| AZO | Autozone | 213.07 | 48.31 B | 2.07 | 0.98 | 369.67 K |
| SLF | Sun Life Financial Inc | 12.5542 | 45.76 B | 0.1588 | 1.28 | 757.1 K |
| LYV | Live Nation Entertainment | 8.80 | 43.01 B | 0.11 | 1.27 | 1.35 M |
| WCN | Waste Connections Inc | 12.637 | 41.9 B | 0.085 | 0.68 | 618.08 K |
| SYY | Sysco Corp | 18.169 | 40.14 B | 0.1149 | 0.64 | 5.22 M |
| YUM | Yum! Brands | 25.7186 | 39.66 B | 0.2492 | 0.98 | 3.53 M |
| ADM | Archer Daniels Midland | 19.9985 | 38.79 B | 0.19 | 0.96 | 5.69 M |
| PCG | Pacific Gas & Electric Company | 34.3009 | 37.53 B | 0.5685 | 1.69 | 3.84 M |
| VMC | Vulcan Materials Company | 33.787 | 36.97 B | 0.3735 | 1.12 | 1.65 M |
| HSY | Hershey Foods Corp | 32.9159 | 36.72 B | 0.4068 | 1.25 | 2.01 M |
| MTB | M&T Bank Corp | 57.3882 | 36.27 B | 0.2877 | 0.5 | 672.19 K |
| IRM | Iron Mountain Inc | 7.7437 | 36.19 B | 0.0574 | 0.75 | 1.66 M |
| CLS | Celestica Inc | 8.05 | 35.8 B | 0.13 | 1.64 | 670.16 K |
| RJF | Raymond James Financial | 13.2025 | 34.4 B | 0.1697 | 1.3 | 509.7 K |
| MLM | Martin Marietta Materials | 65.7552 | 33.01 B | 0.6849 | 1.05 | 375.71 K |
| WSM | Williams-Sonoma | 9.8271 | 29.53 B | 0.1087 | 1.12 | 5.65 M |
| DG | Dollar General Corp | 25.4981 | 27 B | 0.3811 | 1.52 | 553.1 K |
| EIX | Edison International | 18.8955 | 26.1 B | 0.1786 | 0.95 | 2.57 M |
| LH | Laboratory Corp of America Holdings | 62.0164 | 26.06 B | 0.663 | 1.08 | 1.37 M |
| DRI | Darden Restaurants | 22.5415 | 24.87 B | 0.1147 | 0.51 | 1.44 M |
| KEY | Keycorp | 4.5522 | 24.31 B | 0.0239 | 0.53 | 10.33 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.5475 | 23.14 B | 0.1575 | 2.13 | 517.6 K |
| GPN | Global Payments Inc | 17.8193 | 22.79 B | 0.1364 | 0.77 | 852.59 K |
| PKG | Packaging Corp of America | 14.5503 | 22.7 B | 0.1326 | 0.92 | 537 K |
| MKCV | McCormick & Company, Incorporated | 15.6675 | 22.26 B | 0.115 | 0.74 | 400 |
| LUV | Southwest Airlines Company | 9.6849 | 21.97 B | 0.0601 | 0.62 | 4.78 M |
| BCH | Banco DE Chile ADR | 10.1495 | 20.96 B | 0.0866 | 0.86 | 19.24 K |
| THC | Tenet Healthcare Corp | 16.92 | 20.93 B | 0.24 | 1.44 | 1.15 M |
| TSN | Tyson Foods | 12.1636 | 20.28 B | 0.1171 | 0.97 | 3.76 M |
| YPF | Ypf Sociedad Anonima ADR | 33.939 | 19.97 B | 0.1821 | 0.54 | 2.16 K |
| BR | Broadridge Financial Solutions Llc | 14.6357 | 19.77 B | 0.0799 | 0.55 | 545 K |
| ITT | ITT Inc | 12.0576 | 19.15 B | 0.0628 | 0.52 | 4.17 M |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 7.796 | 19.06 B | 0.0745 | 0.96 | 81.8 K |
| CDE | Coeur Mining Inc | 16.41 | 18.66 B | 0.09 | 0.55 | 2.3 M |
| CF | Cf Industries Holdings | 12.5853 | 18.38 B | 0.1622 | 1.31 | 14.53 M |
| JHX | James Hardie Industries Se ADR | 3.3608 | 17.67 B | 0.0264 | 0.79 | 3.71 K |
| BEN | Franklin Resources | 18.00 | 17.03 B | 0.0909 | 0.51 | 2.91 M |
| JLL | Jones Lang Lasalle Inc | 74.7526 | 16.44 B | 1.104 | 1.5 | 382.39 K |
| WPC | W.P. Carey & Co. Llc | 11.1956 | 16.1 B | 0.0901 | 0.81 | 25.04 K |
| CACI | Caci International | 42.89 | 14.33 B | 0.39 | 0.92 | 355.2 K |
| MKC | Mccormick & Company | 15.555 | 14.28 B | 0.1293 | 0.84 | 2.56 M |
| EG | Everest Re Group | 56.9832 | 14.18 B | 0.5798 | 1.03 | 390.55 K |
| BWA | Borgwarner Inc | 16.7055 | 14.11 B | 0.0918 | 0.55 | 3.78 M |
| MKC-V | McCormick & Company Incorporated | 15.9789 | 14.03 B | 0.1173 | 0.74 | 400 |
| IVZ | Invesco Plc | 10.0771 | 14.01 B | 0.0817 | 0.82 | 2.12 M |
| SGI | Somnigroup International Inc. | 6.9691 | 13.63 B | 0.0743 | 1.08 | 4.24 M |
| DECK | Deckers Outdoor Corp | 7.9067 | 13.27 B | 0.125 | 1.61 | 4.25 M |
| TYL | Tyler Technologies | 17.73 | 13.05 B | 0.21 | 1.2 | 138.28 K |
| MOG-A | Moog Inc | 30.066 | 12.98 B | 0.2357 | 0.79 | 133.43 K |
| FNF | Fidelity National Financial | 7.0139 | 12.92 B | 0.0428 | 0.61 | 2.45 M |
| SF | Stifel Financial Corp | 11.931 | 12.68 B | 0.0939 | 0.79 | 611.55 K |
| SJM | J.M. Smucker Company | 38.4927 | 12.62 B | 1.0454 | 2.79 | 1.46 M |
| GNRC | Generac Holdings Inc | 8.2893 | 12.16 B | 0.112 | 1.37 | 66.95 K |
| FHN | First Horizon Corp | 6.8826 | 11.95 B | 0.0402 | 0.59 | 2.99 M |
| AFG | American Financial Group | 11.9183 | 11.93 B | 0.0778 | 0.66 | 509.9 K |
| DY | Dycom Industries | 8.71 | 11.78 B | 0.08 | 0.93 | 208.2 K |
| EVR | Evercore Partners Inc | 18.3109 | 11.46 B | 0.957 | 5.51 | 226.9 K |
| TX | Ternium S.A. ADR | 14.9535 | 10.72 B | 0.1262 | 0.85 | 259.8 K |
| SPXC | SPX Corp | 13.906 | 10.64 B | 0.0888 | 0.64 | 1.73 M |
| DDS | Dillard's | 14.9192 | 10 B | 0.442 | 3.05 | 2.41 M |
| EDU | New Oriental Education & Technology Group ADR | 23.2062 | 9.68 B | 0.6256 | 2.77 | 874.15 K |
| PRI | Primerica Inc | 17.5468 | 9.65 B | 0.1835 | 1.06 | 274.1 K |
| ADC | Agree Realty Corp | 10.9408 | 9.25 B | 0.2123 | 1.98 | 63.3 K |
| QGEN | Qiagen N.V. | 16.4579 | 9.04 B | 0.0916 | 0.56 | 941.59 K |
| EMN | Eastman Chemical Company | 19.4211 | 8.39 B | 0.0988 | 0.51 | 1.96 M |
| LAD | Lithia Motors | 6.8897 | 8.35 B | 0.1126 | 1.66 | 186.59 K |
| KMX | Carmax Inc | 21.56 | 8.13 B | 0.39 | 1.84 | 2.58 M |
| SSD | Simpson Manufacturing Company | 19.0129 | 8.03 B | 0.1059 | 0.56 | 206.38 K |
| THG | The Hanover Insurance Group | 28.2304 | 7.86 B | 0.1938 | 0.69 | 181.8 K |
| AWI | Armstrong World Industries Inc | 21.8663 | 7.75 B | 0.1644 | 0.76 | 393.8 K |
| ESE | Esco Technologies Inc | 28.465 | 7.65 B | 0.219 | 0.78 | 100.73 K |
| TEX | Terex Corp | 17.5623 | 7.58 B | 0.7689 | 4.58 | 3.34 M |
| RHP | Ryman Hospitality Properties REIT | 12.7182 | 7.57 B | 0.2133 | 1.71 | 323.2 K |
| AXS | Axis Capital Holdings | 20.0331 | 7.43 B | 0.1171 | 0.59 | 517.2 K |
| FAF | First American Corp | 8.891 | 7.37 B | 0.0507 | 0.57 | 653.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 30.00 | 5.00 | 20 | 472 | |
| CRRX | Carerx Corp | 15.1531 | 2.1647 | 16.67 | 365 | |
| TLO | Talon Metals Corp | 3.0945 | 0.3641 | 13.34 | 13.5 K | |
| ELR | Eastern Platinum Ltd | 10.80 | 0.70 | 6.93 | 17.2 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 3.53 | 0.2224 | 6.72 | 1.1 K | |
| TAL | Petrotal Corp | 141.2229 | 8.6024 | 6.49 | 3.51 K | |
| ONEX | Onex Corp | 27.0877 | 1.4934 | 5.83 | 199.18 K | |
| TFII | Tfi International Inc | 6.9971 | 0.3366 | 5.05 | 653.14 K | |
| OCG | Outcrop Silver & Gold Corp | 4.40 | 0.20 | 4.76 | 2.53 K | |
| CYB | Cymbria Corp Cl A | 12.03 | 0.43 | 3.71 | 3.81 K | |
| LUN | Lundin Mining Corp | 3.2354 | 0.1099 | 3.52 | 10.4 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.9993 | 0.1961 | 3.38 | 1.6 K | |
| MX | Methanex Corp | 15.762 | 0.5135 | 3.37 | 199.92 K | |
| VLE | Valeura Energy Inc | 3.10 | 0.10 | 3.33 | 22.81 K | |
| VNP | 5N Plus Inc | 5.32 | 0.16 | 3.1 | 244.1 K | |
| X | TMX Group Ltd | 3.812 | 0.1102 | 2.98 | 1.55 M | |
| CGO | Cogeco Inc Sv | 19.1738 | 0.5525 | 2.97 | 159.58 K | |
| S | Sherritt Intl Rv | 6.1206 | 0.1759 | 2.96 | 803.41 K | |
| USA | Americas Silver Corp | 21.00 | 0.60 | 2.94 | 1.49 K | |
| MARI | Marimaca Copper Corp | 9.50 | 0.25 | 2.7 | 560 | |
| CLS | Celestica Inc Sv | 8.46 | 0.22 | 2.67 | 331.5 K | |
| ALA | AltaGas Ltd | 9.3959 | 0.2276 | 2.48 | 327.66 K | |
| PNP | Pinetree Capital Ltd | 252.00 | 6.00 | 2.44 | 994 | |
| LGD | Liberty Gold Corp | 30.72 | 0.72 | 2.4 | 109.04 K | |
| EDV | Endeavour Mining Corp | 17.806 | 0.4103 | 2.36 | 29.6 K | |
| DR | Medical Facilities Corp | 3.478 | 0.0799 | 2.35 | 64.62 K | |
| GDL | Goodfellow Inc | 4.5697 | 0.0998 | 2.23 | 6.1 K | |
| IGM | Igm Financial Inc | 16.3745 | 0.3555 | 2.22 | 252.7 K | |
| CHR | Chorus Aviation Inc | 24.2688 | 0.5091 | 2.14 | 75.23 K | |
| RCI-A | Rogers Communications Inc | 21.9273 | 0.4586 | 2.14 | 751 | |
| WTE | Westshore Terminals Investment Corp | 8.2458 | 0.1693 | 2.1 | 75.31 K | |
| SLF | Sun Life Financial Inc | 13.1391 | 0.2661 | 2.07 | 2.37 M | |
| NOA | North American Construction Group Ltd | 7.8563 | 0.1557 | 2.02 | 11.6 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 8.767 | 0.1668 | 1.94 | 106.1 K | |
| WSP | WSP Global Inc | 17.3724 | 0.3136 | 1.84 | 15.83 K | |
| CCA | Cogeco Communications Inc | 22.0231 | 0.3931 | 1.82 | 37.39 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.948 | 0.1224 | 1.79 | 89 K | |
| BLX | Boralex Inc | 4.8224 | 0.0844 | 1.78 | 24.06 K | |
| AGI | Alamos Gold Inc Cls A | 14.0774 | 0.2402 | 1.74 | 602.25 K | |
| HBP | Helix Biopharm | 12.20 | 0.20 | 1.67 | 2.04 K | |
| KEI | Kolibri Global Energy Inc | 18.30 | 0.30 | 1.67 | 13.34 K | |
| ET | Evertz Technologies Ltd | 3.3609 | 0.0546 | 1.65 | 7.7 K | |
| TWC | Twc Enterprises Ltd | 4.732 | 0.0739 | 1.59 | 101 | |
| NA | National Bank of Canada | 15.0057 | 0.2333 | 1.58 | 1.35 M | |
| WJX | Wajax Corp | 11.0223 | 0.1638 | 1.51 | 8.67 K | |
| ESM | Euro Sun Mining Inc | 6.3574 | 0.0908 | 1.45 | 1.38 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.0568 | 0.0433 | 1.44 | 2 K | |
| TRP | TC Energy Corp | 15.6322 | 0.2208 | 1.43 | 871.71 K | |
| CGX | Cineplex Inc | 13.5128 | 0.1885 | 1.41 | 73.33 K | |
| T | Telus Corp | 4.9675 | 0.0664 | 1.35 | 1.69 M | |
| CTC | Canadian Tire Corp Ltd | 50.2197 | 0.6677 | 1.35 | 110 | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 9.3714 | 0.121 | 1.31 | 9.51 K | |
| ELVA | Electrovaya Inc | 15.70 | 0.20 | 1.29 | 16.96 K | |
| EXE | Extendicare Inc | 3.3934 | 0.042 | 1.25 | 87.28 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.9373 | 0.1403 | 1.19 | 900 | |
| GBT | Bmtc Group Inc | 16.8499 | 0.1881 | 1.13 | 374 | |
| LNR | Linamar Corp | 16.6113 | 0.1841 | 1.12 | 133.86 K | |
| POW-PD | Power Corporation of Canada Pref D | 9.1593 | 0.101 | 1.11 | 8.73 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.2719 | 0.0355 | 1.1 | 43.34 K | |
| ENB | Enbridge Inc | 11.6924 | 0.1244 | 1.08 | 1.34 M | |
| BCE-PA | BCE Inc Pref AA | 9.2441 | 0.0962 | 1.05 | 6.03 K | |
| RUS | Russel Metals | 7.7643 | 0.0802 | 1.04 | 64.8 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.5904 | 0.0369 | 1.04 | 200 | |
| EMP-A | Empire Company Limited | 13.9074 | 0.1378 | 1 | 142.2 K | |
| CSU | Constellation Software Inc | 31.4537 | 0.3077 | 0.99 | 533 | |
| ESI | Ensign Energy Services Inc | 3.1956 | 0.0295 | 0.93 | 202.8 K | |
| GSY | Goeasy Ltd | 6.6477 | 0.0599 | 0.91 | 92.38 K | |
| OTEX | Open Text Corp | 8.6716 | 0.0767 | 0.89 | 1.29 M | |
| RCI-B | Rogers Communications Inc | 20.8065 | 0.1835 | 0.89 | 636.69 K | |
| BCE-PZ | Bce Inc Pref Z | 8.6922 | 0.0752 | 0.87 | 1.1 K | |
| EDR | Endeavour Silver Corp | 3.1455 | 0.0272 | 0.87 | 10.88 K | |
| NDM | Northern Dynasty Minerals Ltd | 7.08 | 0.06 | 0.85 | 36.1 K | |
| MDI | Major Drilling Grp | 7.3731 | 0.0608 | 0.83 | 7.7 K | |
| AEM | Agnico Eagle Mines Ltd | 50.2382 | 0.4096 | 0.82 | 606.21 K | |
| TRI | Thomson Reuters Corp | 23.8682 | 0.1945 | 0.82 | 717.21 K | |
| AD-UN | Alaris Equity Partners Income Trust | 3.1647 | 0.0255 | 0.81 | 5.6 K | |
| BN-PN | Brookfield Corporation | 8.0706 | 0.0616 | 0.77 | 13.89 K | |
| GIB-A | CGI Inc | 14.6066 | 0.109 | 0.75 | 230.98 K | |
| BTE | Baytex Energy Corp | 24.1841 | 0.1801 | 0.75 | 408.75 K | |
| KEY | Keyera Corp | 5.454 | 0.0404 | 0.75 | 176.26 K | |
| TGO | Terago Inc | 5.78 | 0.04 | 0.7 | 400 | |
| RBA | Rb Global Inc | 13.547 | 0.093 | 0.69 | 19.28 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 8.7921 | 0.0565 | 0.65 | 10.7 K | |
| ENB-PA | Enbridge Inc Pref A | 10.2752 | 0.0657 | 0.64 | 1.21 K | |
| BHC | Bausch Health Companies Inc | 22.5696 | 0.1436 | 0.64 | 314.96 K | |
| PHX | Phx Energy Services Corp | 4.0913 | 0.026 | 0.64 | 115.42 K | |
| AGF-B | AGF Management Limited | 5.4517 | 0.0341 | 0.63 | 45.99 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 3.7852 | 0.0225 | 0.6 | 129.62 K | |
| BN | Brookfield Corporation | 4.7719 | 0.0268 | 0.56 | 1.96 M | |
| BDT | Bird Construction Inc | 5.3107 | 0.0298 | 0.56 | 77.7 K | |
| BN-PM | Brookfield Corporation | 8.0784 | 0.0453 | 0.56 | 6.96 K | |
| AIM | Aimia Inc | 9.905 | 0.0542 | 0.55 | 390.4 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 13.7603 | 0.0749 | 0.55 | 28.34 K | |
| SAP | Saputo Inc | 12.2435 | 0.0666 | 0.55 | 248.6 K | |
| GIL | Gildan Activewear Inc | 11.8314 | 0.0629 | 0.53 | 255 K | |
| SLF-PD | Sun Life Financial Sr 4 Prf | 8.3837 | 0.0441 | 0.53 | 9.49 K | |
| TD | Toronto-Dominion Bank | 18.9443 | 0.0994 | 0.53 | 4.82 M | |
| EIF | Exchange Income Corp | 5.7519 | 0.0295 | 0.52 | 14.2 K | |
| POW-PA | Power Corporation of Canada Pref A | 9.5795 | 0.0484 | 0.51 | 1.57 K | |
| SIA | Sienna Senior Living Inc | 3.5912 | 0.0181 | 0.51 | 18.52 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 14.1145 | 549.17 M | 0.1446 | 1.04 | 45.31 K |
| HSTC | HST Global Inc | 3.675 | 99 M | 0.075 | 2.08 | 59.7 K |
| PSRU | Valiant Eagle Inc | 55.00 | 2.15 M | 2.50 | 4.76 | 94 |
| HQGE | HQ Global Education Inc | 5.25 | 828.99 K | 0.05 | 0.96 | 600 |
| NEOM | NeoMedia Technologies Inc | 3.675 | 508.84 K | 0.225 | 6.52 | 458 |
| REFG | Medical Cannabis Payment Solutions Inc | 30.00 | 182.51 K | 15.00 | 100 | 117 |
| PSYC | Global Trac Solutions Inc | 52.00 | 135.52 K | 6.00 | 13.04 | 522 |
| PCHK | Pacific Conquest Holdings Inc | 12875.00 | 120.05 K | 375.00 | 3 | 1 |
| ERINQ | Erin Energy Corporation | 7.516 | 21.53 K | 0.4928 | 7.02 | 150.81 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.90 | 14.07 K | 0.06 | 1.24 | 84.92 K |
| STTO | SITO Mobile Ltd. | 8.30 | 5.13 K | 0.10 | 1.22 | 8.08 K |
| HDYNQ | Hyperdynamics Corporation | 9.04 | 3.56 K | 0.08 | 0.89 | 17.49 K |
| TXIC | Tongxin International Ltd | 4.51 | 1.45 K | 0.26 | 6.12 | 126.38 K |
| PRZM | Prism Technologies Group Inc | 4.80 | 1.01 K | 0.05 | 1.05 | 704 |
| DOMR | Dominion Resources Black Warrior Trust | 8.7188 | 785 | 0.0627 | 0.72 | 18.02 K |
| YVRLF | Liquid Media Group Ltd. | 44.00 | 482 | 0.40 | 0.92 | 21 |
| SYNE | Synthesis Energy Systems Inc | 68.48 | 157 | 2.5536 | 3.87 | 351 |
| PEHD | Perigee Holdings Inc. | 424.00 | 130 | 8.00 | 1.92 | 78 |
| BIONQ | BioNitrogen Holdings Corp | 4.50 | 1.50 | 50 | 113 | |
| ANDI | Andiamo Corporation | 105.00 | 14.00 | 15.38 | 150 | |
| IZNN | IZON Network Inc | 14.45 | 1.70 | 13.33 | 257.48 K | |
| URBF | Urban Barns Foods Inc | 480.00 | 40.00 | 9.09 | 6.25 K | |
| PDGO | Paradigm Oil and Gas Inc | 3.30 | 0.25 | 8.2 | 10.85 K | |
| PTRC | Petro River Oil Corp | 140.00 | 10.00 | 7.69 | 5 | |
| AFPW | AlumiFuel Power Corporation | 600.00 | 25.00 | 4.35 | 9 | |
| NPHC | Nutra Pharma Corp | 6.80 | 0.20 | 3.03 | 3.58 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RTM | RT Minerals Corp | 3000.012 | 1080.0043 | 56.25 | 17 | |
| XIM | Ximen Mining Corp | 8.75 | 2.50 | 40 | 3.31 M | |
| REG | Regulus Resources Inc | 7.6596 | 1.5958 | 26.32 | 1 K | |
| HAY | Hayasa Metals Inc. | 27.00 | 5.40 | 25 | 22 | |
| RHT | Reliq Health Technologies Inc | 4.25 | 0.75 | 21.43 | 29.35 K | |
| SKEL | Skeleton Coast Uranium Corp. | 144.00 | 24.00 | 20 | 42 | |
| INTR | Intrepid Metals Corp. | 96.00 | 16.00 | 20 | 28 | |
| WPG | West Point Gold Corp. | 10.00 | 1.50 | 17.65 | 40.59 K | |
| BRON | Bronco Resources Corp. | 8.00 | 1.20 | 17.65 | 1.61 K | |
| SSE | Silver Spruce Resources Inc | 10.50 | 1.50 | 16.67 | 183 | |
| GYA | Guyana Goldstrike Inc | 5.75 | 0.75 | 15 | 2.75 K | |
| VVTM | VVT Med Inc. | 911.215 | 116.8225 | 14.71 | 25 | |
| CNS | Contagious Gaming Inc | 16.20 | 1.80 | 12.5 | 239 | |
| RPX | Red Pine Exploration Inc | 4.50 | 0.50 | 12.5 | 14.14 K | |
| FTJ | Fort St. James Nickel Corp | 5.60 | 0.60 | 12 | 112 | |
| CVB | Compass Gold Corporation | 20.00 | 2.00 | 11.11 | 212 | |
| TGX | True North Gems Inc | 300.00 | 30.00 | 11.11 | 65 | |
| GCOM | Green Shift Commodities Ltd. | 6.00 | 0.60 | 11.11 | 13.57 K | |
| BEA | Belmont Resources Inc | 3.20 | 0.32 | 11.11 | 80 K | |
| ADK | DIAGNOS Inc | 3.10 | 0.30 | 10.71 | 1.4 K | |
| RMO | Rainy Mountain Royalty Corp | 4.40 | 0.40 | 10 | 1 K | |
| BTR | Bonterra Resources Inc | 22.00 | 2.00 | 10 | 3.09 K | |
| BLDS | Badlands Resources Inc. | 16.50 | 1.50 | 10 | 2.1 K | |
| CDA | Canuc Resources Corporation | 22.00 | 2.00 | 10 | 315 | |
| BOCA | Bocana Resources Corp. | 5.0676 | 0.4223 | 9.09 | 59 | |
| ABM | Athabasca Minerals Inc | 39.00 | 3.00 | 8.33 | 2 K | |
| YNV | Ynvisible Interactive Inc | 10.40 | 0.80 | 8.33 | 1.73 K | |
| CAMB | Cambria Gold Mines Inc. | 37.50 | 2.50 | 7.14 | 100 K | |
| WLR | Walker Lane Resources Ltd. | 26.25 | 1.75 | 7.14 | 21 | |
| SLG | PetroTal Corp | 26.1697 | 1.5941 | 6.49 | 350.65 K | |
| VAX | Vantex Resources Ltd | 8.50 | 0.50 | 6.25 | 828 | |
| AEP | Atlas Engineered Products Ltd | 36.00 | 2.00 | 5.88 | 48.83 K | |
| EPO-H | Encanto Potash Corp | 9.25 | 0.50 | 5.71 | 34.72 K | |
| CTA | Centaurus Energy Inc | 185.00 | 10.00 | 5.71 | 541 | |
| GGA | Goldgroup Mining Inc. | 7.80 | 0.40 | 5.41 | 6.08 K | |
| GORO | Goldgroup Mining Inc. | 31.20 | 1.60 | 5.41 | 1.52 K | |
| MRZL | Mont Royal Resources Limited. | 9.324 | 0.4662 | 5.26 | 51.86 K | |
| DTWO | D2 Lithium Corp. | 4.20 | 0.20 | 5 | 7.53 K | |
| SGN | Scorpio Gold Corporation | 11.52 | 0.54 | 4.92 | 128 | |
| MYID | Killi Ltd | 145.0895 | 5.5805 | 4 | 149.8 K | |
| NEXG | NeXGold Mining Corp | 3.72 | 0.12 | 3.33 | 633 | |
| WEC | Winchester Equity Corporation | 6.20 | 0.20 | 3.33 | 100 | |
| BKM | Pacific Booker Minerals Inc | 7.43 | 0.20 | 2.77 | 2.45 K | |
| PKT | Parkit Enterprise Inc | 3.90 | 0.10 | 2.63 | 4.65 K | |
| KEEK | Personas Social Incorporated | 615.00 | 15.00 | 2.5 | 671 | |
| KTN | Kootenay Silver Inc | 4.50 | 0.10 | 2.27 | 21.7 K | |
| ENA | Enablence Technologies Inc | 1392.00 | 24.00 | 1.75 | 101 | |
| GOFL | Goldflare Exploration Inc | 3.45 | 0.05 | 1.47 | 13.02 K | |
| IFOS | Itafos Inc | 185.9214 | 1.8593 | 1.01 | 82 | |
| RET-A | Reitmans (Canada) Limited | 12.3356 | 0.1031 | 0.84 | 24.87 K | |
| CKG | Chesapeake Gold Corp | 7.15 | 0.04 | 0.56 | 9.11 K |