Gainer Volumes for 27 February 2013 from 00:00:00 until 23:59:59
Gainer Volumes for 27 February 2013 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 | 31.2969 | 62.83 B | 0.2627 | 0.85 | 237 K |
| LNG | Cheniere Energy | 20.6138 | 54.08 B | 0.4014 | 1.99 | 3.64 M |
| CBOE | CBOE Global Markets Inc | 29.8006 | 31.17 B | 0.3156 | 1.07 | 370.5 K |
| SEB | Seaboard Corporation | 2740.3228 | 4.21 B | 70.4758 | 2.64 | 500 |
| LEU | Centrus Energy Corp | 137.3626 | 3.63 B | 8.2417 | 6.38 | 3.94 K |
| NHC | National Healthcare Corp | 32.679 | 3.48 B | 0.2077 | 0.64 | 10.8 K |
| NOG | Northern Oil and Gas | 113.0034 | 2.25 B | 3.8855 | 3.56 | 137.15 K |
| CET | Central Securities Corp | 9.5268 | 1.61 B | 0.0606 | 0.64 | 15.3 K |
| TMP | Tompkinstrustco | 27.5252 | 1.45 B | 0.2656 | 0.97 | 12.1 K |
| NAK | Northern Dynasty Minerals | 3.27 | 818.05 M | 0.02 | 0.62 | 156.33 K |
| MTA | Metalla Royalty and Streaming Ltd | 3.4495 | 700.82 M | 0.6899 | 25 | 43.33 K |
| CIX | Compx International Inc | 8.2943 | 364.76 M | 0.2077 | 2.57 | 200 |
| TRX | Tanzanian Royalty Exploration Corp | 3.49 | 254.85 M | 0.10 | 2.95 | 276.66 K |
| GTE | Gran Tierra Energy Inc | 59.90 | 246.46 M | 1.20 | 2.04 | 133.82 K |
| GENC | Gencor Industries IN | 4.80 | 216.79 M | 0.0727 | 1.54 | 6.3 K |
| CMT | Core Molding Technologies Inc | 6.7852 | 205.52 M | 0.0989 | 1.48 | 4.1 K |
| NEN | New England Realty Associates | 24.3215 | 195.66 M | 0.2321 | 0.96 | 200 |
| ARMP | Armata Pharmaceuticals Inc | 1050.00 | 185.39 M | 70.00 | 7.14 | 3 |
| ESP | Espey Mfg. & Electronics | 15.8366 | 180.98 M | 0.3764 | 2.43 | 1.7 K |
| ECF | Ellsworth Convertible Growth and Income | 3.0055 | 169.22 M | 0.0241 | 0.81 | 39.5 K |
| INTT | Intest Corp | 3.52 | 166.61 M | 0.12 | 3.53 | 13.7 K |
| SIF | Sifco Industries | 15.7655 | 165.61 M | 0.1773 | 1.14 | 11.2 K |
| BCV | Bancroft Convertible Fund | 6.531 | 140.29 M | 0.0419 | 0.65 | 9.7 K |
| EPM | Evolution Petroleum Corp | 4.9928 | 129.32 M | 0.127 | 2.61 | 67.4 K |
| CEV | Eaton Vance California Muni Income Trust | 7.7656 | 70.83 M | 0.0582 | 0.76 | 4.86 K |
| DIT | Amcon Distributing Company | 62.3717 | 61.1 M | 1.3365 | 2.19 | 300 |
| FSP | Franklin Street Properties | 6.724 | 47.96 M | 0.1968 | 3.02 | 371.3 K |
| GRF | Eagle Capital Growth Fund | 3.1946 | 41.94 M | 0.0492 | 1.56 | 4.8 K |
| OPTT | Ocean Power Tech Inc | 399.20 | 41.04 M | 10.20 | 2.62 | 20.18 K |
| INLX | Intellinetics Inc | 101.50 | 24.54 M | 14.00 | 16 | 80 |
| MXC | Mexco Energy Corp | 5.6305 | 17.7 M | 0.2035 | 3.75 | 4.1 K |
| MPU | Mega Matrix Corp | 3.2585 | 17.14 M | 0.099 | 3.13 | 6.5 K |
| BRN | Barnwell Industries | 3.3362 | 14.83 M | 0.0681 | 2.08 | 100 |
| INUV | Inuvo Inc | 7.40 | 14.21 M | 0.10 | 1.37 | 1.8 K |
| TOVX | Theriva Biologics Inc | 14612.50 | 10.27 M | 87.50 | 0.6 | 2 |
| REED | Reed's, Inc. | 1247.7235 | 10.2 M | 11.5262 | 0.93 | 339 |
| CVR | Chicago Rivet & Machine Company | 14.9006 | 10.09 M | 0.2941 | 2.01 | 600 |
| PLAG | Planet Green Holdings Corp | 345.00 | 8.25 M | 5.00 | 1.47 | 98 |
| PW | Power REIT | 10.70 | 2.81 M | 0.16 | 1.52 | 14.6 K |
| ENSV | Enservco Corpporation | 13.80 | 29.09 K | 1.05 | 8.24 | 5.48 K |
| LODE | Comstock Mining Inc | 497.50 | 15.00 | 3.11 | 921 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5989.3701 | 5.88 T | 169.2202 | 2.91 | 13.18 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 19.8504 | 4.56 T | 0.2395 | 1.22 | 80.96 M |
| GOOG | Alphabet Inc Class C | 19.7576 | 4.55 T | 0.2384 | 1.22 | 81.35 M |
| MSFT | Microsoft Corporation | 22.5039 | 3.62 T | 0.356 | 1.61 | 36.4 M |
| AMZN | Amazon.com Inc | 13.1625 | 3.06 T | 0.1945 | 1.5 | 58.17 M |
| MU | Micron Technology | 7.9778 | 935.46 B | 0.2145 | 2.76 | 21.59 M |
| WMT | Walmart Inc. Common Stock | 18.4426 | 881.04 B | 0.1416 | 0.77 | 26.46 M |
| INTC | Intel Corp | 15.1295 | 457.37 B | 0.253 | 1.7 | 46.97 M |
| CSCO | Cisco Systems Inc | 13.9624 | 456.65 B | 0.1871 | 1.36 | 25.19 M |
| COST | Costco Wholesale | 79.5279 | 423.11 B | 1.0106 | 1.29 | 2.51 M |
| AMAT | Applied Materials | 11.5154 | 411.44 B | 0.0922 | 0.81 | 15.46 M |
| LRCX | Lam Research Corp | 3.6082 | 368.43 B | 0.0721 | 2.04 | 17.32 M |
| PANW | Palo Alto Networks Inc | 9.6533 | 282.91 B | 0.155 | 1.63 | 9.68 M |
| AZN | Astrazeneca Plc ADR | 27.6596 | 244.99 B | 0.4547 | 1.67 | 1.88 M |
| TXN | Texas Instruments | 23.8676 | 244.85 B | 0.3689 | 1.57 | 7.1 M |
| KLAC | K L A-Tencor Corp | 33.8424 | 238.72 B | 0.5009 | 1.5 | 1.71 M |
| LIN | Linde Plc | 87.891 | 222.14 B | 1.2845 | 1.48 | 884.2 K |
| AMGN | Amgen Inc | 63.7576 | 204.48 B | 1.0926 | 1.74 | 3.55 M |
| TMUS | T-Mobile US | 15.7574 | 191.65 B | 0.3664 | 2.38 | 2.42 M |
| PEP | Pepsico Inc | 51.1982 | 190.87 B | 0.2693 | 0.53 | 4.66 M |
| STX | Seagate Technology | 18.0201 | 186.35 B | 0.3608 | 2.04 | 3.49 M |
| WDC | Western Digital Cp | 28.6212 | 181.72 B | 0.6941 | 2.49 | 3.36 M |
| ADI | Analog Devices | 34.3487 | 176.27 B | 0.545 | 1.61 | 2.1 M |
| MRVL | Marvell Technology Inc | 8.9145 | 169.51 B | 0.2081 | 2.39 | 8.45 M |
| GILD | Gilead Sciences Inc | 29.6296 | 162.83 B | 0.4421 | 1.51 | 7.99 M |
| QCOM | Qualcomm Inc | 45.804 | 159.75 B | 0.2582 | 0.57 | 8.98 M |
| HON | Honeywell International Inc. Common Stock | 48.3512 | 156.37 B | 0.8454 | 1.78 | 3.02 M |
| BKNG | Booking Holdings Inc | 27.3259 | 149.33 B | 0.684 | 2.57 | 50.26 M |
| IBKR | Interactive Brokers | 3.6909 | 148.84 B | 0.0349 | 0.95 | 2.42 M |
| ISRG | Intuitive Surg Inc | 63.7244 | 132.96 B | 0.5289 | 0.84 | 1.52 M |
| VRTX | Vertex Pharmaceutic | 46.97 | 119.47 B | 2.79 | 6.32 | 2.74 M |
| SBUX | Starbucks Corporation | 21.8221 | 117.81 B | 0.5159 | 2.42 | 12.06 M |
| ADP | Automatic Data Processing, Inc. | 39.9469 | 107.84 B | 0.3308 | 0.84 | 1.89 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.4224 | 102.81 B | 0.3996 | 1.43 | 2.92 M |
| ADBE | Adobe Systems Inc | 39.60 | 99.91 B | 1.01 | 2.62 | 5.29 M |
| CME | CME Group Inc | 34.6707 | 96.17 B | 0.6007 | 1.76 | 2.79 M |
| CDNS | Cadence Design Systems, Inc. | 14.20 | 92.72 B | 0.19 | 1.36 | 3.95 M |
| CSX | CSX Corp | 6.1439 | 92.59 B | 0.1779 | 2.98 | 28.77 M |
| MNST | Monster Beverage Cp | 8.27 | 91.49 B | 0.1117 | 1.37 | 15.65 M |
| MAR | Marriot International | 34.382 | 91.46 B | 0.7873 | 2.34 | 1.64 M |
| CMCSA | Comcast Corporation | 13.8402 | 87.73 B | 0.1585 | 1.16 | 19.91 M |
| INTU | Intuit Inc | 57.2173 | 87.09 B | 1.0051 | 1.79 | 2.1 M |
| CTAS | Cintas Corp | 9.4236 | 81.63 B | 0.1032 | 1.11 | 980.4 K |
| ROST | Ross Stores Inc | 25.3259 | 81.13 B | 0.5852 | 2.37 | 3.5 M |
| REGN | Regeneron Pharmaceuticals | 163.6941 | 79.6 B | 3.1487 | 1.96 | 655.9 K |
| MDLZ | Mondelez Intl Inc | 20.6214 | 79.24 B | 0.4637 | 2.3 | 13.81 M |
| SNPS | Synopsys Inc | 35.28 | 75.07 B | 0.41 | 1.18 | 959.83 K |
| AEP | American Electric Power Company | 29.2036 | 69.82 B | 0.2065 | 0.71 | 2.2 M |
| PCAR | Paccar Inc | 19.7767 | 69.5 B | 0.3585 | 1.85 | 2 M |
| MPWR | Monolithic Power Sys | 22.0257 | 66.05 B | 0.1969 | 0.9 | 238.4 K |
| WBD | Discovery Inc Series A | 73.31 | 65.41 B | 2.35 | 3.31 | 1.51 M |
| BKR | Baker Hughes A Ge Co. Cl A | 23.5587 | 60.33 B | 0.3959 | 1.71 | 2.49 M |
| GRMN | Garmin Ltd | 23.0242 | 58.77 B | 0.2457 | 1.08 | 715.2 K |
| TER | Teradyne Inc | 15.4671 | 57.26 B | 0.2392 | 1.57 | 2.99 M |
| NXPI | Nxp Semiconductors | 28.5553 | 56.6 B | 0.831 | 3 | 1.61 M |
| FANG | Diamondback Energy | 16.1118 | 55.91 B | 0.6995 | 4.54 | 158.5 K |
| FAST | Fastenal Company | 9.3525 | 55.23 B | 0.2522 | 2.77 | 4.26 M |
| NBIS | Nebius Group N.V. | 23.94 | 53.97 B | 0.18 | 0.76 | 1.98 M |
| NDAQ | Nasdaq Inc | 8.5814 | 53.24 B | 0.0919 | 1.08 | 3.05 M |
| EA | Electronic Arts Inc | 17.6013 | 52.64 B | 0.4176 | 2.43 | 5.37 M |
| FITB | Fifth Third Bancorp | 10.1858 | 50.33 B | 0.1036 | 1.03 | 8.48 M |
| XEL | XCEL Energy Inc | 18.5566 | 48.5 B | 0.1235 | 0.67 | 3.12 M |
| CCEP | Coca-Cola Europacific Partners Plc | 15.7081 | 47.9 B | 0.1645 | 1.06 | 2.95 M |
| EBAY | Ebay Inc | 20.2147 | 47.57 B | 0.1232 | 0.61 | 18.21 M |
| EXC | Exelon Corp | 13.769 | 46.69 B | 0.085 | 0.62 | 8.06 M |
| AXON | Axon Enterprise Inc | 7.02 | 46.42 B | 0.09 | 1.3 | 625.9 K |
| IDXX | Idexx Laboratories | 46.275 | 44.79 B | 0.625 | 1.37 | 640.66 K |
| TRI | Thomson Reuters Corporation Common Shares | 21.3455 | 44.36 B | 0.1971 | 0.93 | 969 K |
| ODFL | Old Dominion Freight Line Inc | 11.3677 | 43.99 B | 0.201 | 1.8 | 2.92 M |
| PAYX | Paychex Inc | 22.3002 | 42.16 B | 0.121 | 0.55 | 3.63 M |
| KDP | Keurig Dr Pepper Inc | 5.0143 | 42.05 B | 0.0476 | 0.96 | 1.63 M |
| UAL | United Airlines Holdings Inc | 26.96 | 41.67 B | 0.98 | 3.77 | 4.86 M |
| MCHP | Microchip Technology | 13.7711 | 40.78 B | 0.1087 | 0.8 | 4.38 M |
| ROP | Roper Industries | 115.1865 | 39.62 B | 1.9724 | 1.74 | 303.15 K |
| ESLT | Elbit Systems Ltd | 32.2384 | 38.88 B | 0.4325 | 1.36 | 4.8 K |
| STLD | Steel Dynamics Inc | 11.3292 | 37.26 B | 0.2549 | 2.3 | 2.54 M |
| VOD | Vodafone Grp Plc ADR | 12.3478 | 35.94 B | 0.2993 | 2.48 | 11.29 M |
| NTAP | Netapp Inc | 25.275 | 35.84 B | 0.4699 | 1.89 | 4.17 M |
| EXPE | Expedia Group Inc | 59.2944 | 35.77 B | 1.2564 | 2.16 | 2.05 M |
| KMB | Kimberly-Clark Corp | 61.6732 | 35.7 B | 0.6284 | 1.03 | 1.92 M |
| HBAN | Huntington Bcshs | 4.2858 | 35.19 B | 0.1402 | 3.38 | 15.48 M |
| NTRS | Northern Trust Corp | 37.9916 | 33.72 B | 0.5775 | 1.54 | 834.2 K |
| ERIC | Ericsson ADR | 8.2592 | 33.45 B | 0.0999 | 1.22 | 3.41 M |
| WTW | Weight Watchers International, Inc | 79.4064 | 32.27 B | 0.6969 | 0.89 | 222.12 K |
| CASY | Casey's General Stor | 51.2379 | 31.89 B | 1.3337 | 2.67 | 229.86 K |
| KHC | Kraft Heinz Company | 27.2302 | 31.33 B | 0.2285 | 0.85 | 2.74 M |
| ON | On Semiconductor | 8.02 | 31.26 B | 0.07 | 0.88 | 6.3 M |
| RYAAY | Ryanair Hlds Plc ADR | 14.2152 | 31.2 B | 0.2521 | 1.81 | 1.33 M |
| BIIB | Biogen Inc | 166.06 | 29.8 B | 4.07 | 2.51 | 1.03 M |
| TCOM | Trip.com Group Ltd ADR | 9.7725 | 29.79 B | 0.1493 | 1.55 | 2.91 M |
| FISV | Fiserv Inc | 19.4687 | 28.98 B | 0.1388 | 0.72 | 5.38 M |
| TSEM | Tower Semiconductor | 6.96 | 27.88 B | 0.13 | 1.9 | 12.6 K |
| CINF | Cincinnati Financial | 30.5725 | 27.54 B | 0.2514 | 0.83 | 520.3 K |
| VRSN | Verisign Inc | 44.7615 | 27.2 B | 0.5333 | 1.21 | 2.52 M |
| CPRT | Copart Inc | 4.40 | 27.17 B | 0.08 | 1.85 | 8.16 M |
| SATS | Echostar Corp | 25.0996 | 26.67 B | 0.3215 | 1.3 | 472.5 K |
| CTSH | Cognizant Tech Sol | 34.039 | 26.1 B | 0.5822 | 1.74 | 2.39 M |
| FCNCA | First Citizens Bancs | 170.597 | 25.71 B | 1.5856 | 0.94 | 3.4 K |
| VRSK | Verisk Analytics Inc | 55.3411 | 25.3 B | 3.9563 | 7.7 | 2.42 M |
| JBHT | J B Hunt Transport | 61.7499 | 25.17 B | 3.0684 | 5.23 | 2.09 M |
| PFG | Principal Financial Group Inc | 19.9462 | 24.87 B | 0.5044 | 2.59 | 1.84 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.3427 | 2.11 T | 0.2716 | 2.08 | 15.51 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 101.21 | 1.11 T | 2.49 | 2.52 | 4.32 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 151916.00 | 1.1 T | 3596.00 | 2.42 | 479 |
| LLY | Eli Lilly and Company | 42.269 | 999.96 B | 0.2854 | 0.68 | 3.97 M |
| JPM | JP Morgan Chase & Company | 34.7599 | 944.9 B | 1.185 | 3.53 | 31.93 M |
| WMT | Wal-Mart Stores | 18.3697 | 872.11 B | 0.141 | 0.77 | 26.46 M |
| V | Visa Inc | 36.4411 | 695.41 B | 0.465 | 1.29 | 8.32 M |
| XOM | Exxon Mobil Corporation | 57.5543 | 642.72 B | 0.6557 | 1.15 | 11.2 M |
| JNJ | Johnson & Johnson | 53.2075 | 612.42 B | 0.3973 | 0.75 | 8.18 M |
| MA | Mastercard Inc | 47.6716 | 504.5 B | 0.508 | 1.08 | 6.99 M |
| BAC | Bank of America Corporation | 8.832 | 443.39 B | 0.1407 | 1.62 | 147.15 M |
| ORCL | Oracle Corporation | 29.3587 | 407.97 B | 0.3048 | 1.05 | 15.67 M |
| GE | General Electric Company | 90.106 | 385.47 B | 1.2338 | 1.39 | 6.19 M |
| CVX | Chevron Corp | 67.8707 | 384.74 B | 0.9833 | 1.47 | 4.54 M |
| CAT | Caterpillar Inc | 66.1372 | 382.31 B | 1.6489 | 2.56 | 6.15 M |
| UNH | Unitedhealth Group Inc | 43.7312 | 377.21 B | 0.6656 | 1.55 | 5.13 M |
| KO | Coca-Cola Company | 25.4725 | 373.71 B | 0.2252 | 0.89 | 14.27 M |
| HSBC | HSBC Holdings Plc ADR | 27.3326 | 369.92 B | 0.4505 | 1.68 | 1.58 M |
| HD | Home Depot | 50.069 | 339.04 B | 0.3679 | 0.74 | 14.18 M |
| PG | Procter & Gamble Company | 55.9329 | 337.58 B | 0.4882 | 0.88 | 7.57 M |
| MS | Morgan Stanley | 16.525 | 333.17 B | 0.332 | 2.05 | 18.05 M |
| MRK | Merck & Company | 27.0464 | 315.57 B | 0.3462 | 1.3 | 13.54 M |
| GS | Goldman Sachs Group | 118.6019 | 302.99 B | 2.8546 | 2.47 | 4.7 M |
| NVS | Novartis Ag ADR | 37.8908 | 293.22 B | 0.3208 | 0.85 | 1.17 M |
| RY | Royal Bank of Canada | 37.2739 | 292.48 B | 0.2524 | 0.68 | 962.4 K |
| RTX | Raytheon Technologies | 42.4716 | 291.76 B | 0.6425 | 1.54 | 5.34 M |
| WFC | Wells Fargo & Company | 24.295 | 268.96 B | 0.2628 | 1.09 | 32.17 M |
| SHEL | Royal Dutch Shell Plc ADR | 65.54 | 252.47 B | 0.65 | 1 | 3.26 M |
| AXP | American Express Company | 52.0621 | 235.21 B | 0.4831 | 0.94 | 4.76 M |
| C | Citigroup Inc | 31.0468 | 227.81 B | 0.6406 | 2.11 | 29.2 M |
| SAP | SAP Ag ADR | 62.1359 | 223.58 B | 0.585 | 0.95 | 1.59 M |
| BML-PJ | Bank of America Corporation | 11.7632 | 223.19 B | 0.1145 | 0.98 | 26.09 K |
| TMO | Thermo Fisher Scientific Inc | 70.9127 | 213.32 B | 0.9646 | 1.38 | 1.43 M |
| IBM | International Business Machines | 117.1514 | 212.71 B | 1.8471 | 1.6 | 4.38 M |
| BHP | BHP Billiton Ltd ADR | 30.0139 | 212.12 B | 0.3814 | 1.29 | 2.42 M |
| SAN | Banco Santander ADR | 3.907 | 207.35 B | 0.1028 | 2.7 | 4.97 M |
| APH | Amphenol Corp | 7.8147 | 200.95 B | 0.0652 | 0.84 | 4.68 M |
| TTE | Totalenergies Se ADR | 17.2606 | 193.86 B | 0.3138 | 1.85 | 1.48 M |
| ABT | Abbott Laboratories | 26.5524 | 186.58 B | 0.155 | 0.59 | 10.67 M |
| SCHW | The Charles Schwab Corp | 14.0103 | 184.12 B | 0.1707 | 1.23 | 9.84 M |
| BA | Boeing Company | 65.2433 | 184.06 B | 1.4422 | 2.26 | 7.16 M |
| BLK | Blackrock Inc | 173.5305 | 183.47 B | 3.5416 | 2.08 | 520.32 K |
| TJX | TJX Companies | 18.802 | 173.99 B | 0.4537 | 2.47 | 12.05 M |
| UNP | Union Pacific Corp | 51.4125 | 172.91 B | 1.0417 | 2.07 | 4.6 M |
| DIS | Walt Disney Company | 48.3879 | 170.42 B | 0.5152 | 1.08 | 7.24 M |
| ETN | Eaton Corp | 43.6748 | 170.16 B | 1.5079 | 3.58 | 3 M |
| BX | Blackstone Inc | 9.4193 | 164.61 B | 0.1854 | 2.01 | 4.39 M |
| WELL | Welltower Inc | 38.1851 | 164.55 B | 0.4176 | 1.11 | 2.1 M |
| T | American Telephone and Telegraph Inc. | 12.598 | 163.91 B | 0.1265 | 1.01 | 23.53 M |
| DE | Deere & Company | 68.5065 | 163.33 B | 1.0297 | 1.53 | 2.6 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 71.874 | 162.57 B | 1.4499 | 2.06 | 2.42 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.7917 | 157.41 B | 0.1178 | 2.52 | 1.48 M |
| RIO | Rio Tinto Plc ADR | 21.6727 | 155.96 B | 0.2412 | 1.13 | 2.15 M |
| SCCO | Southern Copper Corp | 24.1566 | 155.11 B | 0.223 | 0.93 | 1.44 M |
| CRM | Salesforce.com Inc | 41.1311 | 152.29 B | 0.882 | 2.19 | 6.22 M |
| COP | ConocoPhillips | 37.9053 | 145.17 B | 0.1894 | 0.5 | 6.12 M |
| PFE | Pfizer Inc | 14.9178 | 142.66 B | 0.2068 | 1.41 | 25.7 M |
| DHR | Danaher Corp | 24.6737 | 139.78 B | 0.3788 | 1.56 | 3.42 M |
| UL | Unilever Plc ADR | 29.6345 | 138.16 B | 0.507 | 1.74 | 809.68 K |
| LMT | Lockheed Martin Corp | 61.3728 | 135.18 B | 1.5147 | 2.53 | 2.67 M |
| PLD | Prologis Inc | 26.0484 | 135.07 B | 0.1887 | 0.73 | 2.54 M |
| CB | Chubb Ltd | 62.5802 | 135.06 B | 0.5399 | 0.87 | 1.38 M |
| CVS | CVS Corp | 35.8619 | 134.44 B | 0.3645 | 1.03 | 3.47 M |
| BMY | Bristol-Myers Squibb Company | 24.0484 | 133.69 B | 0.4602 | 1.95 | 7.37 M |
| SYK | Stryker Corp | 54.2112 | 130.8 B | 0.7579 | 1.42 | 1.33 M |
| BTI | British American Tobacco Industries ADR | 22.9837 | 128.67 B | 0.1432 | 0.63 | 591.6 K |
| GLW | Corning Inc | 9.0393 | 126.2 B | 0.2154 | 2.44 | 9.54 M |
| PH | Parker-Hannifin Corp | 75.2993 | 125.77 B | 1.5372 | 2.08 | 1.14 M |
| HDB | Hdfc Bank Ltd ADR | 7.7736 | 123.72 B | 0.0473 | 0.61 | 2.96 M |
| SPGI | S&P Global Inc | 40.6769 | 123.21 B | 0.7401 | 1.85 | 1.95 M |
| PGR | Progressive Corp | 16.5238 | 122.53 B | 0.1616 | 0.99 | 3.03 M |
| LOW | Lowe's Companies | 29.8963 | 118.97 B | 0.8879 | 3.06 | 17.52 M |
| ENB | Enbridge Inc | 21.9668 | 118.14 B | 0.4097 | 1.9 | 854.3 K |
| NOW | Servicenow Inc | 32.20 | 117.77 B | 0.95 | 3.04 | 1.95 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.2494 | 115.36 B | 0.0651 | 0.71 | 12.65 M |
| MDT | Medtronic Inc | 32.147 | 110.95 B | 0.3031 | 0.95 | 4.09 M |
| CM | Canadian Imperial Bank of Commerce | 19.1698 | 108.87 B | 0.145 | 0.76 | 292.6 K |
| IBN | Icici Bank Ltd ADR | 6.7358 | 108.51 B | 0.1281 | 1.94 | 9.62 M |
| SO | Southern Company | 25.8322 | 104.77 B | 0.2064 | 0.81 | 3.65 M |
| GD | General Dynamics Corp | 51.1507 | 103.42 B | 1.2237 | 2.45 | 3.24 M |
| PWR | Quanta Services | 27.6067 | 102.07 B | 0.1477 | 0.54 | 1.8 M |
| TT | Trane Technologies Plc | 26.1541 | 101.95 B | 0.5294 | 2.07 | 1.97 M |
| ACN | Accenture Plc | 57.9853 | 101.44 B | 0.452 | 0.79 | 2.2 M |
| ING | ING Groep N.V. ADR | 4.3985 | 101.32 B | 0.0657 | 1.52 | 3.77 M |
| PNC | PNC Bank | 41.2727 | 101.08 B | 0.3613 | 0.88 | 2.51 M |
| USB | U.S. Bancorp | 21.8672 | 99.6 B | 0.1542 | 0.71 | 9.05 M |
| EQNR | Equinor ASA ADR | 12.7412 | 99.38 B | 0.1156 | 0.92 | 1.54 M |
| KKR | KKR & Co. LP | 12.1607 | 99.36 B | 0.162 | 1.35 | 2.5 M |
| BN | Brookfield Corporation | 7.0092 | 97.23 B | 0.0579 | 0.83 | 10.43 M |
| DUK | Duke Energy Corp | 40.9401 | 96.89 B | 0.3152 | 0.78 | 2.33 M |
| MCK | Mckesson Corp | 96.1322 | 96.84 B | 1.5658 | 1.66 | 2.6 M |
| CNQ | Canadian Natural Resources | 8.3708 | 96.69 B | 0.1687 | 2.06 | 6.14 M |
| BCS | Barclays Plc ADR | 11.5359 | 93.98 B | 0.2373 | 2.1 | 4.06 M |
| MMM | 3M Company | 58.0299 | 92.44 B | 0.706 | 1.23 | 2.82 M |
| FCX | Freeport-Mcmoran Inc | 25.3676 | 91.49 B | 0.2672 | 1.06 | 10.87 M |
| VLO | Valero Energy Corp | 26.2685 | 91.32 B | 0.6054 | 2.36 | 9.2 M |
| WM | Waste Management | 27.7635 | 90.93 B | 0.3373 | 1.23 | 2.15 M |
| UPS | United Parcel Service | 52.5307 | 90.84 B | 0.5645 | 1.09 | 4.02 M |
| HCA | Hca Holdings Inc | 34.0455 | 90.2 B | 0.9653 | 2.92 | 11.42 M |
| MPC | Marathon Petroleum Corp | 28.3356 | 89.63 B | 0.75 | 2.72 | 5.97 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TLG | Troilus Gold Corp | 4.80 | 0.80 | 20 | 743 | |
| HMMC | Hemlo Mining Corp. | 157.50 | 18.00 | 12.9 | 859 | |
| GFP | Greenfirst Forest Products Inc | 4.6784 | 0.2924 | 6.67 | 1.36 K | |
| ORIO | ORIO | 48.4898 | 2.9388 | 6.45 | 310 | |
| CRRX | Carerx Corp | 10.4301 | 0.5904 | 6 | 56.84 K | |
| AAV | Advantage Oil & Gas Ltd | 3.08 | 0.15 | 5.12 | 1.39 M | |
| MER | Africa Oil Corp | 5.9017 | 0.2733 | 4.86 | 178.4 K | |
| ELVA | Electrovaya Inc | 3.25 | 0.15 | 4.84 | 3.88 K | |
| CFP | Canfor Corp | 18.98 | 0.72 | 3.94 | 179.6 K | |
| PIF | Polaris Infrastructure Inc | 268.7703 | 9.599 | 3.7 | 144 | |
| EFN | Element Fleet Management Corp | 5.3108 | 0.1705 | 3.32 | 1.32 M | |
| CP | Canadian Pacific Kansas City Ltd | 22.1415 | 0.6843 | 3.19 | 3.81 M | |
| DF-PA | Dividend 15 Split Corp II Pref A | 4.9951 | 0.1431 | 2.95 | 4.3 K | |
| MX | Methanex Corp | 28.3312 | 0.7884 | 2.86 | 370.35 K | |
| QBR-A | Quebecor Inc | 8.4565 | 0.2346 | 2.85 | 1.5 K | |
| DC-A | Dundee Corporation | 4.1561 | 0.1149 | 2.84 | 84.12 K | |
| MG | Magna International Inc | 17.3168 | 0.4784 | 2.84 | 809.78 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.1672 | 0.1379 | 2.74 | 747.3 K | |
| DSG | Descartes Sys | 9.40 | 0.25 | 2.73 | 26.59 K | |
| IVN | Ivanhoe Mines Ltd | 4.21 | 0.11 | 2.68 | 323.3 K | |
| BYD | Boyd Group Services Inc | 16.6131 | 0.4321 | 2.67 | 10.6 K | |
| PDV | Prime Dividend Corp Cl A | 3.2948 | 0.0851 | 2.65 | 2.53 K | |
| HBP | Helix Biopharm | 5.95 | 0.15 | 2.59 | 3.28 K | |
| POU | Paramount Resources Ltd | 14.5144 | 0.3644 | 2.58 | 184.82 K | |
| PXT | Parex Resources Inc | 3.491 | 0.0864 | 2.54 | 163.6 K | |
| BU | Burcon Nutrascience Corp | 53.7634 | 1.3234 | 2.52 | 1.08 K | |
| BBD-B | Bombardier Inc Series B | 97.8616 | 2.381 | 2.49 | 281.14 K | |
| IFP | Interfor Corp | 8.63 | 0.2066 | 2.45 | 60.2 K | |
| WFG | West Fraser Timber CO Ltd | 35.7635 | 0.8245 | 2.36 | 112 K | |
| IGM | Igm Financial Inc | 21.5491 | 0.4915 | 2.33 | 331.37 K | |
| TVA-B | TVA Group Inc | 9.41 | 0.21 | 2.28 | 1.1 K | |
| BBD-A | Bombardier Inc | 103.00 | 2.25 | 2.23 | 25.71 K | |
| ATS | Ats Corp | 9.20 | 0.20 | 2.22 | 45.8 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 19.87 | 0.4287 | 2.21 | 500 | |
| QBR-B | Quebecor Inc | 8.4219 | 0.1804 | 2.19 | 552.4 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.1806 | 0.1296 | 2.14 | 3.4 K | |
| WPK | Winpak Ltd | 13.8082 | 0.2887 | 2.14 | 12.11 K | |
| FM | First Quantum Minerals Ltd | 18.4782 | 0.3835 | 2.12 | 1.31 M | |
| BHC | Bausch Health Companies Inc | 68.25 | 1.38 | 2.06 | 442.22 K | |
| GIB-A | CGI Inc | 26.6467 | 0.5352 | 2.05 | 339.87 K | |
| MRE | Martinrea International Inc | 7.3259 | 0.147 | 2.05 | 185.58 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 9.1891 | 0.1843 | 2.05 | 64.5 K | |
| CIGI | Colliers International Group Inc | 18.5074 | 0.3711 | 2.05 | 44.66 K | |
| CCO | Cameco Corp | 18.9591 | 0.3782 | 2.04 | 1.03 M | |
| T | Telus Corp | 9.1417 | 0.1813 | 2.02 | 3.82 M | |
| BTE | Baytex Energy Corp | 34.2641 | 0.6742 | 2.01 | 487.26 K | |
| AGF-B | AGF Management Limited | 5.4324 | 0.1047 | 1.97 | 195.13 K | |
| DPM | Dundee Precious Metals Inc | 6.8464 | 0.1315 | 1.96 | 4.36 M | |
| MFC | Manulife Fin | 8.6707 | 0.1655 | 1.95 | 3 M | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.1176 | 0.0956 | 1.9 | 155.6 K | |
| RBA | Rb Global Inc | 17.3671 | 0.3238 | 1.9 | 101.9 K | |
| TOU | Tourmaline Oil Corp | 22.5787 | 0.4056 | 1.83 | 480.7 K | |
| IAG | IA Financial Corp Inc | 24.6992 | 0.4416 | 1.82 | 473.2 K | |
| CNQ | Canadian Natural Resources Ltd. | 8.9391 | 0.1587 | 1.81 | 3.58 M | |
| CUP-U | Caribbean Utilities Company Ltd | 4.9485 | 0.087 | 1.79 | 5.6 K | |
| ACO-X | ATCO Ltd | 28.3308 | 0.4856 | 1.74 | 83.41 K | |
| SLF | Sun Life Financial Inc | 17.1745 | 0.2933 | 1.74 | 763.3 K | |
| FSZ | Fiera Capital Corp | 3.4706 | 0.0578 | 1.69 | 3 K | |
| POW | Power Corp of Canada Sv | 13.9578 | 0.2286 | 1.67 | 627.52 K | |
| ARX | Arc Resources Ltd | 14.8915 | 0.2437 | 1.66 | 622.2 K | |
| CVE | Cenovus Energy Inc | 23.9461 | 0.3871 | 1.64 | 2 M | |
| TECK-B | Teck Resources Limited | 25.2389 | 0.4032 | 1.62 | 1.47 M | |
| GWO | Great-West Lifeco Inc | 14.6262 | 0.2314 | 1.61 | 823.14 K | |
| ENB | Enbridge Inc | 22.1948 | 0.3411 | 1.56 | 1.52 M | |
| AI | Atrium Mortgage Investment Corp | 4.1883 | 0.0637 | 1.54 | 2.5 K | |
| TFII | Tfi International Inc | 16.7349 | 0.2509 | 1.52 | 223.49 K | |
| LAS-A | Lassonde Industries Inc | 65.9087 | 0.95 | 1.46 | 1.23 K | |
| EMA | Emera Incorporated | 18.9133 | 0.2713 | 1.46 | 347.66 K | |
| PZA | Pizza Pizza Royalty Corp | 4.7582 | 0.068 | 1.45 | 12.1 K | |
| PNP | Pinetree Capital Ltd | 140.00 | 2.00 | 1.45 | 1.19 K | |
| BCE-PZ | Bce Inc Pref Z | 10.6021 | 0.1504 | 1.44 | 416 | |
| TRX | Trx Gold Corporation | 3.55 | 0.05 | 1.43 | 44.63 K | |
| DII-B | Dorel Industries Inc | 11.3465 | 0.158 | 1.41 | 12.54 K | |
| EQB | EQB Inc | 14.4447 | 0.2003 | 1.41 | 53.6 K | |
| QTRH | Quarterhill Inc | 3.0946 | 0.0426 | 1.4 | 593.71 K | |
| MTL | Mullen Group Ltd | 11.7167 | 0.1598 | 1.38 | 137.4 K | |
| SAP | Saputo Inc | 19.3373 | 0.2631 | 1.38 | 770.6 K | |
| CU | Canadian Utilities Ltd Cl A NV | 21.6179 | 0.2938 | 1.38 | 386.47 K | |
| OTEX | Open Text Corp | 10.7724 | 0.1401 | 1.32 | 412.4 K | |
| CFF | Conifex Timber Inc | 6.9632 | 0.0905 | 1.32 | 16.3 K | |
| TGO | Terago Inc | 10.13 | 0.13 | 1.3 | 3 K | |
| BCE | BCE Inc | 21.569 | 0.2704 | 1.27 | 1.34 M | |
| HBM | Hudbay Minerals Inc | 9.4663 | 0.1148 | 1.23 | 168.2 K | |
| ADN | Acadian Timber Corp | 5.8235 | 0.068 | 1.18 | 118.75 K | |
| LNR | Linamar Corp | 22.3781 | 0.2612 | 1.18 | 64.61 K | |
| LIF | Labrador Iron Ore Royalty Corp | 10.2828 | 0.1195 | 1.18 | 93.67 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.6535 | 0.1678 | 1.16 | 3.4 K | |
| NOA | North American Construction Group Ltd | 3.6865 | 0.041 | 1.12 | 8.1 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.7849 | 0.0528 | 1.12 | 31.2 K | |
| RCI-B | Rogers Communications Inc | 29.7764 | 0.3185 | 1.08 | 942.66 K | |
| ALC | Algoma Central | 6.8423 | 0.07 | 1.03 | 6.56 K | |
| GIL | Gildan Activewear Inc | 14.9635 | 0.1529 | 1.03 | 446.4 K | |
| GEI | Gibson Energy Inc | 10.7201 | 0.1064 | 1 | 420.48 K | |
| CTC | Canadian Tire Corp Ltd | 63.7017 | 0.6241 | 0.99 | 230 | |
| SJ | Stella Jones Inc | 16.7482 | 0.1627 | 0.98 | 24 K | |
| NFI | Nfi Group Inc. | 7.2072 | 0.0699 | 0.98 | 48.47 K | |
| RCH | Richelieu Hardware Ltd | 11.3256 | 0.1092 | 0.97 | 4.92 K | |
| RUS | Russel Metals | 12.9517 | 0.1242 | 0.97 | 102.8 K | |
| CNR | Canadian National Railway Co. | 39.8928 | 0.3767 | 0.95 | 1.96 M | |
| IMO | Imperial Oil | 32.2502 | 0.3018 | 0.94 | 452.54 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 7.30 | 109.86 B | 0.04 | 0.55 | 76.82 K |
| MBGAF | Mercedes-Benz Group AG | 40.1664 | 52.8 B | 1.247 | 3.2 | 35.6 K |
| BRDCY | Bridgestone Corporation | 10.9703 | 30.95 B | 0.1516 | 1.4 | 1.72 K |
| LNWO | Light & Wonder, Inc. | 9.18 | 6.37 B | 0.29 | 3.26 | 385.9 K |
| GAMI | GAMCO Investors Inc | 24.1746 | 536.24 M | 0.2608 | 1.09 | 9.47 K |
| NTPIF | Nam Tai Property Inc. | 13.83 | 259.64 M | 0.23 | 1.69 | 496.5 K |
| BRCNF | Burcon NutraScience Corp | 3.17 | 17.77 M | 0.07 | 2.26 | 8.55 K |
| ERHE | ERHC Energy Inc | 7.35 | 2.88 M | 0.35 | 5 | 506.47 K |
| SEII | Sharing Economy International Inc | 654.00 | 855.22 K | 18.00 | 2.83 | 83 |
| BLSP | Blue Sphere Corporation | 80.795 | 360.99 K | 2.938 | 3.77 | 276 K |
| BOTY | Lingerie Fighting Championships Inc | 100.00 | 168.81 K | 50.00 | 100 | 21.25 K |
| PSYC | Global Trac Solutions Inc | 6.50 | 135.52 K | 0.50 | 8.33 | 389 |
| USRM | U.S. Stem Cell Inc | 18.20 | 64.15 K | 2.20 | 13.75 | 120 |
| RGGI | Resgreen Group International Inc | 322.00 | 48.75 K | 13.00 | 4.21 | 415 |
| XDSL | mPhase Technologies Inc | 17.50 | 16.8 K | 3.50 | 25 | 2.3 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 19000.00 | 8.88 K | 5000.00 | 35.71 | 11 |
| CBRI | CMTSU Liquidation Inc | 4.40 | 8.16 K | 0.20 | 4.76 | 487.58 K |
| SGMD | Sugarmade Inc | 120.00 | 6.6 K | 6.00 | 5.26 | 80 |
| CGIP | Celadon Group Inc | 19.5569 | 5.66 K | 0.351 | 1.83 | 110.64 K |
| ZVOI | Zovio Inc | 10.22 | 3.42 K | 0.06 | 0.59 | 169.75 K |
| RITT | RiT Technologies Ltd | 3.65 | 1.55 K | 0.05 | 1.39 | 2.44 K |
| PRZM | Prism Technologies Group Inc | 3.89 | 1.01 K | 0.04 | 1.04 | 7.32 K |
| RTNB | root9B Holdings Inc | 10.05 | 610 | 0.30 | 3.08 | 1.05 K |
| SPDC | Speed Commerce Inc | 32.16 | 603 | 1.28 | 4.15 | 1.11 K |
| ONCI | On4 Communications Inc | 526.50 | 182.25 | 52.94 | 32.52 K | |
| PZOO | Pazoo Inc | 375.00 | 25.00 | 7.14 | 17 | |
| TBEV | High Performance Beverages Company | 50.00 | 2.00 | 4.17 | 54 | |
| CYRNQ | CYRNQ | 67.00 | 2.40 | 3.72 | 2.47 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LQWD | LQwD FinTech Corp | 23.10 | 5.60 | 32 | 164 | |
| AGX | Silver X Mining Corp | 10.40 | 2.40 | 30 | 5.65 K | |
| CDA | Canuc Resources Corporation | 9.00 | 2.00 | 28.57 | 1.13 K | |
| AAN | Aton Resources Inc | 3.50 | 0.75 | 27.27 | 4.24 K | |
| AEMC | Alaska Energy Metals Corporation | 24.00 | 5.00 | 26.32 | 591 | |
| USS | Uniserve Communications Corporation | 6.5789 | 1.3157 | 25 | 600 | |
| WEB | Westbridge Energy Corporation | 16.2925 | 2.7155 | 20 | 438 | |
| PINN | Pinnacle Silver and Gold Corp. | 3.06 | 0.36 | 13.33 | 5.92 K | |
| MXL-H | MX Gold Corp | 5.40 | 0.60 | 12.5 | 21.42 K | |
| TRAN | Clean Energy Transition Inc. | 5.00 | 0.50 | 11.11 | 626 | |
| MAX | Max Resource Corp | 12.00 | 1.20 | 11.11 | 3.23 K | |
| LMR | Lomiko Metals Inc | 5.50 | 0.50 | 10 | 1.4 K | |
| PLAN | Progressive Planet Solutions Inc | 49.50 | 4.50 | 10 | 1.2 K | |
| FUSE | Fuse Cobalt Inc | 5.50 | 0.50 | 10 | 572 | |
| CMO-H | Cliffmont Resources Ltd | 6.80 | 0.60 | 9.68 | 178 | |
| FMN | Fidelity Minerals Corp | 48.75 | 3.75 | 8.33 | 134 | |
| SKRR | SKRR Exploration Inc | 72.0001 | 4.50 | 6.67 | 66 | |
| CTH | CoTec Holdings Corp. | 170.00 | 10.00 | 6.25 | 98 | |
| RAGE | Renegade Gold Inc. | 102.00 | 6.00 | 6.25 | 31 | |
| PUMA | Puma Exploration Inc | 19.00 | 1.00 | 5.56 | 4.4 K | |
| LTV | Leonovus Inc | 5.70 | 0.30 | 5.56 | 22.58 K | |
| FMS | Focus Graphite Inc | 6.60 | 0.30 | 4.76 | 14.41 K | |
| BRN-PR-A | Brookfield Investments Corporation | 14.4354 | 0.6549 | 4.75 | 680 | |
| ADD | Arctic Star Exploration Corp | 4.60 | 0.20 | 4.55 | 3.92 K | |
| ATOM | Atomic Minerals Corp | 21.1499 | 0.90 | 4.44 | 5 | |
| MVI-H | Monitor Ventures Inc | 23.50 | 1.00 | 4.44 | 5.31 K | |
| SCZ | Santacruz Silver Mining Ltd | 7.08 | 0.28 | 4.12 | 44.95 K | |
| BQE | BQE Water Inc | 15.00 | 0.50 | 3.45 | 32.8 K | |
| WEC | Winchester Equity Corporation | 6.00 | 0.20 | 3.45 | 1.86 K | |
| CAMB | Cambria Gold Mines Inc. | 56.00 | 1.50 | 2.75 | 10.99 K | |
| CTA | Centaurus Energy Inc | 195.00 | 5.00 | 2.63 | 410 | |
| ENDR | Enduro Metals Corporation | 4.00 | 0.10 | 2.56 | 600 | |
| IEI | Imperial Equities Inc | 3.9913 | 0.0867 | 2.22 | 200 | |
| DSY | Destiny Media Technologies Inc | 3.85 | 0.05 | 1.32 | 4.58 K | |
| BKM | Pacific Booker Minerals Inc | 4.11 | 0.05 | 1.23 | 2.92 K |