Gainer Volumes for 11 October 2013 from 00:00:00 until 23:59:59
Gainer Volumes for 11 October 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 | 33.0236 | 64.43 B | 0.5147 | 1.58 | 165.5 K |
| LNG | Cheniere Energy | 35.0539 | 55.23 B | 0.688 | 2 | 3.53 M |
| CQP | Cheniere Energy Partners LP | 12.2677 | 31.9 B | 0.1213 | 1 | 207.63 K |
| GSAT | Globalstar | 21.90 | 10.74 B | 0.45 | 2.1 | 1.02 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 11.3185 | 4.4 B | 0.4293 | 3.94 | 6.89 K |
| SEB | Seaboard Corporation | 2761.8735 | 4.23 B | 46.0083 | 1.69 | 500 |
| PRK | Park National Corp | 49.2965 | 3.77 B | 0.8579 | 1.77 | 33.2 K |
| NHC | National Healthcare Corp | 34.9112 | 3.53 B | 1.4193 | 4.24 | 18.4 K |
| NOG | Northern Oil and Gas | 126.3598 | 2.3 B | 1.7808 | 1.43 | 76.57 K |
| CET | Central Securities Corp | 11.2135 | 1.58 B | 0.0846 | 0.76 | 75.9 K |
| TMP | Tompkinstrustco | 31.6307 | 1.44 B | 1.0881 | 3.56 | 33.1 K |
| REPX | Riley Exploration Permian Inc | 36.7416 | 743.52 M | 0.8623 | 2.4 | 367 |
| OBE | Obsidian Energy Ltd | 68.4923 | 715.85 M | 1.3966 | 2.08 | 271.34 K |
| BHB | Bar Harbor Bankshares | 10.5061 | 664.83 M | 0.1579 | 1.53 | 12.6 K |
| BKTI | Bk Technologies Inc | 10.4443 | 299.54 M | 0.9564 | 10.08 | 6.62 K |
| ELLO | Ellomay Capital Ltd | 8.6996 | 270.15 M | 0.2239 | 2.64 | 1.7 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.1751 | 269.24 M | 0.1373 | 4.52 | 150.42 K |
| GTE | Gran Tierra Energy Inc | 75.00 | 264.85 M | 1.40 | 1.9 | 80.93 K |
| FRD | Friedman Industries Inc | 8.7215 | 236.32 M | 0.0436 | 0.5 | 18.6 K |
| GENC | Gencor Industries IN | 5.8667 | 208.73 M | 0.0534 | 0.92 | 7.95 K |
| PLX | Protalix Biotherapeutics | 42.70 | 190.95 M | 0.40 | 0.95 | 9.86 K |
| ESP | Espey Mfg. & Electronics | 18.9029 | 177.27 M | 0.3437 | 1.85 | 13.9 K |
| ECF | Ellsworth Convertible Growth and Income | 3.2319 | 166.22 M | 0.0245 | 0.76 | 18 K |
| USBC | USBC, Inc. | 600.00 | 124.92 M | 60.00 | 11.11 | 15 |
| GLU | Gabelli Global Utility | 8.3913 | 114.12 M | 0.0506 | 0.61 | 9.2 K |
| WYY | Widepoint Corp | 8.70 | 100.55 M | 0.25 | 2.96 | 7.65 K |
| OPHC | Optimumbank Hlds | 15.50 | 93.24 M | 0.59 | 3.96 | 322 |
| IOR | Income Opportunity Realty Trust | 5.20 | 86.59 M | 0.26 | 5.26 | 10.2 K |
| BDL | Flanigan's Enterprises | 8.663 | 77.58 M | 0.086 | 1 | 100 |
| DIT | Amcon Distributing Company | 67.314 | 61.1 M | 0.9768 | 1.47 | 400 |
| FSP | Franklin Street Properties | 6.5177 | 47.1 M | 0.0404 | 0.62 | 268.6 K |
| AGIG | AGIG | 41.25 | 42.48 M | 1.25 | 3.13 | 944 |
| TOON | Kartoon Studios Inc | 111.00 | 35.17 M | 3.00 | 2.78 | 23 |
| NNVC | Nanoviricides Inc | 103.60 | 34.93 M | 1.20 | 1.17 | 6.04 K |
| COHN | Cohen & CO Inc | 9.0137 | 33.27 M | 0.4131 | 4.8 | 2.33 K |
| SDEV | Stablecoin Development Corporation | 168022.25 | 31.18 M | 4048.7344 | 2.47 | 1 |
| ACCS | Access Newswire Inc | 7.5763 | 25.58 M | 0.0947 | 1.27 | 7 K |
| INLX | Intellinetics Inc | 38.50 | 24.54 M | 3.50 | 10 | 7 |
| MXC | Mexco Energy Corp | 6.8612 | 17.76 M | 0.0484 | 0.71 | 9.7 K |
| INUV | Inuvo Inc | 16.00 | 13.64 M | 1.40 | 9.59 | 54.3 K |
| AUMN | Golden Minerals Company | 22.4975 | 2.87 M | 0.365 | 1.65 | 3.25 K |
| OGEN | Oragenics Inc | 53640.00 | 2.25 M | 720.00 | 1.36 | 1 |
| ENSV | Enservco Corpporation | 19.35 | 29.09 K | 0.15 | 0.78 | 3.69 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 6648.4102 | 5.83 T | 37.3003 | 0.56 | 10.98 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 15.1828 | 4.54 T | 0.0977 | 0.65 | 267.74 M |
| MSFT | Microsoft Corporation | 28.0077 | 3.45 T | 0.3036 | 1.1 | 30.03 M |
| AMZN | Amazon.com Inc | 15.5445 | 2.92 T | 0.2858 | 1.87 | 43.26 M |
| TSLA | Tesla Inc | 11.9133 | 1.17 T | 0.3846 | 3.34 | 124.67 M |
| AMD | Advanced Micro Devices | 3.83 | 776.41 B | 0.04 | 1.06 | 17.38 M |
| CSCO | Cisco Systems Inc | 15.9114 | 457.17 B | 0.1845 | 1.17 | 27.77 M |
| INTC | Intel Corp | 17.1345 | 453.35 B | 0.1142 | 0.67 | 24.55 M |
| AMAT | Applied Materials | 15.2858 | 403.07 B | 0.0977 | 0.64 | 9.16 M |
| PANW | Palo Alto Networks Inc | 7.5933 | 270.44 B | 0.0383 | 0.51 | 5.39 M |
| AZN | Astrazeneca Plc ADR | 31.4409 | 263.09 B | 0.3579 | 1.15 | 1.56 M |
| TXN | Texas Instruments | 28.5305 | 250.95 B | 0.1837 | 0.65 | 4.5 M |
| KLAC | K L A-Tencor Corp | 38.7144 | 238.81 B | 0.3013 | 0.78 | 772.1 K |
| AMGN | Amgen Inc | 78.352 | 207.87 B | 0.6854 | 0.88 | 2.43 M |
| WDC | Western Digital Cp | 41.1702 | 187.8 B | 0.7404 | 1.83 | 2.37 M |
| TMUS | T-Mobile US | 25.2005 | 186.91 B | 0.2308 | 0.92 | 1.08 M |
| ADI | Analog Devices | 36.0934 | 178.96 B | 0.2535 | 0.71 | 1.43 M |
| QCOM | Qualcomm Inc | 47.824 | 155.58 B | 0.5026 | 1.06 | 7.12 M |
| HON | Honeywell International Inc. Common Stock | 60.0291 | 154.01 B | 0.9512 | 1.61 | 3.77 M |
| ISRG | Intuitive Surg Inc | 43.3533 | 125.14 B | 0.33 | 0.77 | 1.73 M |
| SBUX | Starbucks Corporation | 31.1195 | 119.95 B | 0.2799 | 0.91 | 5.53 M |
| ADP | Automatic Data Processing, Inc. | 48.0748 | 106.51 B | 0.4642 | 0.97 | 1.23 M |
| SNY | Sanofi-Aventis S.A. ADR | 31.3172 | 103.12 B | 0.3571 | 1.15 | 563.6 K |
| ADBE | Adobe Systems Inc | 52.19 | 99.54 B | 1.025 | 2 | 3.41 M |
| MAR | Marriot International | 37.3095 | 98.31 B | 0.2823 | 0.76 | 2.03 M |
| CDNS | Cadence Design Systems, Inc. | 14.05 | 93.78 B | 0.37 | 2.7 | 4.98 M |
| INTU | Intuit Inc | 60.5586 | 86.46 B | 1.0224 | 1.72 | 2.05 M |
| CMCSA | Comcast Corporation | 16.0977 | 85.59 B | 0.2481 | 1.57 | 20.37 M |
| CTAS | Cintas Corp | 11.1238 | 81.88 B | 0.1848 | 1.69 | 2.22 M |
| ROST | Ross Stores Inc | 32.1753 | 80.54 B | 0.1725 | 0.54 | 2.45 M |
| SNPS | Synopsys Inc | 37.68 | 74.44 B | 0.50 | 1.34 | 333.67 K |
| ORLY | O'Reilly Automotive | 8.546 | 74.05 B | 0.15 | 1.79 | 14.42 M |
| PCAR | Paccar Inc | 23.6012 | 69.83 B | 0.2058 | 0.88 | 1.5 M |
| BKR | Baker Hughes A Ge Co. Cl A | 26.3406 | 60.01 B | 0.3094 | 1.19 | 2.84 M |
| NXPI | Nxp Semiconductors | 33.7536 | 57.86 B | 0.7515 | 2.28 | 2.97 M |
| TER | Teradyne Inc | 15.4027 | 57.56 B | 0.2668 | 1.76 | 2.45 M |
| FANG | Diamondback Energy | 34.3606 | 57.09 B | 0.7841 | 2.34 | 475.3 K |
| COHR | Coherent Inc | 18.49 | 51.43 B | 0.11 | 0.6 | 286.7 K |
| EBAY | Ebay Inc | 20.2969 | 50.62 B | 0.3546 | 1.78 | 20.82 M |
| ADSK | Autodesk Inc | 41.05 | 49.45 B | 0.44 | 1.08 | 2.2 M |
| CCEP | Coca-Cola Europacific Partners Plc | 18.4655 | 48.47 B | 0.1446 | 0.79 | 1.13 M |
| EXC | Exelon Corp | 13.8244 | 46.88 B | 0.0866 | 0.63 | 6.02 M |
| ODFL | Old Dominion Freight Line Inc | 15.0623 | 44.12 B | 0.1756 | 1.18 | 963.9 K |
| IDXX | Idexx Laboratories | 52.085 | 44.1 B | 0.51 | 0.99 | 368.47 K |
| PAYX | Paychex Inc | 27.6359 | 41.86 B | 0.3731 | 1.37 | 1.78 M |
| FLEX | Flextronics Intl Ltd | 6.5427 | 41.68 B | 0.0909 | 1.41 | 3.66 M |
| MCHP | Microchip Technology | 15.3144 | 40.27 B | 0.1566 | 1.03 | 1.67 M |
| ROP | Roper Industries | 121.663 | 39.56 B | 0.6135 | 0.51 | 306.15 K |
| BIDU | Baidu Inc ADR | 154.90 | 37.81 B | 1.74 | 1.14 | 2.83 M |
| VOD | Vodafone Grp Plc ADR | 17.9014 | 36.34 B | 0.2931 | 1.66 | 10.51 M |
| KMB | Kimberly-Clark Corp | 62.8137 | 36.28 B | 0.6608 | 1.06 | 1.24 M |
| STLD | Steel Dynamics Inc | 12.9815 | 36.23 B | 0.1226 | 0.95 | 827.2 K |
| EXPE | Expedia Group Inc | 48.1417 | 35.38 B | 0.3164 | 0.66 | 2.27 M |
| HBAN | Huntington Bcshs | 5.2631 | 34.54 B | 0.0621 | 1.19 | 8.2 M |
| MSTR | Strategy | 10.259 | 33.12 B | 0.214 | 2.13 | 914.93 K |
| ON | On Semiconductor | 7.179 | 31.73 B | 0.179 | 2.56 | 5.37 M |
| WTW | Weight Watchers International, Inc | 93.9615 | 31.73 B | 1.2717 | 1.37 | 171.16 K |
| ILMN | Illumina Inc | 78.7938 | 31.03 B | 2.9183 | 3.85 | 1.33 M |
| TCOM | Trip.com Group Ltd ADR | 27.9691 | 29.6 B | 0.5971 | 2.18 | 8.73 M |
| FISV | Fiserv Inc | 24.3491 | 28.76 B | 0.3136 | 1.3 | 1.18 M |
| LPLA | Lpl Financial Hld | 32.4076 | 28.29 B | 0.2344 | 0.73 | 540.9 K |
| SATS | Echostar Corp | 30.7692 | 26.67 B | 0.63 | 2.09 | 169.7 K |
| CTSH | Cognizant Tech Sol | 39.1858 | 26.18 B | 2.0508 | 5.52 | 9.41 M |
| JBHT | J B Hunt Transport | 65.7042 | 25.63 B | 1.6515 | 2.58 | 960.17 K |
| VRSK | Verisk Analytics Inc | 63.9402 | 25.53 B | 0.5911 | 0.93 | 445.2 K |
| FCNCA | First Citizens Bancs | 199.512 | 25.34 B | 2.4419 | 1.24 | 5.2 K |
| PFG | Principal Financial Group Inc | 28.2438 | 24.56 B | 0.3985 | 1.43 | 1.22 M |
| DLTR | Dollar Tree Inc | 58.69 | 24.45 B | 0.46 | 0.79 | 1.25 M |
| TROW | T Rowe Price Group | 47.4251 | 23.94 B | 0.4764 | 1.01 | 1.08 M |
| FFIV | F5 Networks Inc | 90.50 | 22.71 B | 1.28 | 1.43 | 1.11 M |
| FSLR | First Solar Inc | 43.31 | 22.68 B | 0.98 | 2.32 | 4.79 M |
| FWONA | Liberty Media F1 Series A | 26.6887 | 22.51 B | 0.5634 | 2.16 | 15.21 M |
| EXPD | Expeditors Intl | 36.9483 | 21.96 B | 0.2807 | 0.77 | 547.4 K |
| INSM | Insmed Inc | 13.21 | 21.37 B | 0.43 | 3.36 | 1.03 M |
| SBAC | SBA Communications | 72.806 | 19.2 B | 0.844 | 1.17 | 966.2 K |
| MTSI | Macom Technology S | 16.85 | 19.18 B | 0.13 | 0.78 | 18.29 K |
| EVRG | Evergy Inc | 19.7897 | 19.13 B | 0.1715 | 0.87 | 606.7 K |
| SSNC | SS&C Technologies | 16.4325 | 18.56 B | 0.2807 | 1.74 | 458.8 K |
| STRL | Sterling Constructio | 9.54 | 18.31 B | 0.39 | 4.26 | 25.05 K |
| ENTG | Entegris Inc | 9.814 | 18.13 B | 0.0958 | 0.99 | 670.95 K |
| EWBC | East West Bancorp | 25.7484 | 17.95 B | 0.6824 | 2.72 | 815.61 K |
| HST | Host Marriott Financial Trust | 10.928 | 17.43 B | 0.177 | 1.65 | 4.18 M |
| CHRW | C.H. Robinson Ww | 43.9609 | 17.41 B | 0.2612 | 0.6 | 928.4 K |
| LSCC | Lattice Semicond | 4.63 | 17.03 B | 0.06 | 1.31 | 964.44 K |
| NWS | News Cp Cl B | 14.8547 | 17.01 B | 0.2414 | 1.65 | 2.26 M |
| AKAM | Akamai Technologies | 51.89 | 16.75 B | 0.83 | 1.63 | 1.52 M |
| NDSN | Nordson Corp | 63.9152 | 16.59 B | 0.5329 | 0.84 | 151.6 K |
| CG | The Carlyle Group | 14.5772 | 16.57 B | 0.524 | 3.73 | 797.36 K |
| GEN | Gen Digital Inc | 9.0767 | 16.54 B | 0.1231 | 1.37 | 6.24 M |
| PNFP | Pinnacle Finl Ptnrs | 27.8586 | 15.9 B | 0.936 | 3.48 | 125.52 K |
| PTC | Ptc Inc | 28.92 | 15.85 B | 0.31 | 1.08 | 741.15 K |
| REG | Regency Centers Corp | 31.1707 | 15.01 B | 0.282 | 0.91 | 356.5 K |
| NWSA | News Cp Cl A | 14.3511 | 15 B | 0.1662 | 1.17 | 5.09 M |
| LOGI | Logitech Int S.A. | 7.3459 | 14.71 B | 0.1474 | 2.05 | 317.7 K |
| LECO | Lincoln Elec Hld | 55.433 | 14.32 B | 0.2896 | 0.53 | 262.8 K |
| COO | Cooper Companies | 32.3355 | 14.1 B | 0.601 | 1.89 | 1.38 M |
| ZBRA | Zebra Technologies | 47.17 | 14 B | 0.46 | 0.98 | 134.7 K |
| TXRH | Texas Roadhouse Inc | 21.7777 | 13.5 B | 0.1604 | 0.74 | 349.51 K |
| UHAL | A M E R C O | 18.7667 | 13.47 B | 0.6176 | 3.4 | 477 K |
| ARCC | Ares Capital Corp | 5.2622 | 13.47 B | 0.0304 | 0.58 | 1.66 M |
| HAS | Hasbro Inc | 31.1463 | 13.29 B | 0.28 | 0.91 | 994.9 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 13.5707 | 2.1 T | 0.3151 | 2.38 | 11.79 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 115.81 | 1.1 T | 0.97 | 0.84 | 3.55 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 173605.00 | 1.1 T | 1120.00 | 0.65 | 883 |
| V | Visa Inc | 43.9718 | 696.29 B | 0.7252 | 1.68 | 11.92 M |
| XOM | Exxon Mobil Corporation | 56.6714 | 644.29 B | 0.5931 | 1.06 | 12.66 M |
| JNJ | Johnson & Johnson | 63.3035 | 617.09 B | 1.1819 | 1.9 | 8.45 M |
| MA | Mastercard Inc | 63.5012 | 506.38 B | 0.5188 | 0.82 | 5.46 M |
| CVX | Chevron Corp | 69.5864 | 392.01 B | 0.7628 | 1.11 | 6.54 M |
| GE | General Electric Company | 95.559 | 376.21 B | 0.5875 | 0.62 | 7.13 M |
| CAT | Caterpillar Inc | 62.2016 | 375.29 B | 0.6393 | 1.04 | 4.11 M |
| ORCL | Oracle Corporation | 28.3676 | 373.51 B | 0.2303 | 0.82 | 14.02 M |
| HSBC | HSBC Holdings Plc ADR | 28.3682 | 364.98 B | 0.41 | 1.47 | 1.46 M |
| PG | Procter & Gamble Company | 58.0447 | 336.46 B | 0.4363 | 0.76 | 6.08 M |
| MS | Morgan Stanley | 20.2529 | 331.89 B | 0.2247 | 1.12 | 11.2 M |
| HD | Home Depot | 57.035 | 331 B | 0.6053 | 1.07 | 6.94 M |
| GS | Goldman Sachs Group | 125.9337 | 300.43 B | 1.5663 | 1.26 | 3.12 M |
| NVS | Novartis Ag ADR | 42.1853 | 297.95 B | 0.5572 | 1.34 | 1.74 M |
| RY | Royal Bank of Canada | 40.2492 | 291.15 B | 0.3126 | 0.78 | 373.2 K |
| RTX | Raytheon Technologies | 50.7164 | 289.83 B | 0.5166 | 1.03 | 5.09 M |
| BML-PG | Bank of America Corporation | 10.2626 | 256.51 B | 0.1584 | 1.57 | 21.35 K |
| SHEL | Royal Dutch Shell Plc ADR | 64.56 | 254.97 B | 0.36 | 0.56 | 2.19 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1682 | 253.17 B | 0.0513 | 1.25 | 344.5 K |
| AXP | American Express Company | 63.3781 | 229.43 B | 0.622 | 0.99 | 3.91 M |
| BAC-PE | Bank of America Corporation | 10.6996 | 223.16 B | 0.0735 | 0.69 | 10.56 K |
| SAP | SAP Ag ADR | 59.1659 | 216.48 B | 1.2274 | 2.12 | 1.46 M |
| BHP | BHP Billiton Ltd ADR | 27.5811 | 214.63 B | 0.2875 | 1.05 | 1.28 M |
| TMO | Thermo Fisher Scientific Inc | 89.2594 | 213.42 B | 0.6626 | 0.75 | 1.39 M |
| IBM | International Business Machines | 108.8353 | 210.21 B | 0.8126 | 0.75 | 3.38 M |
| TD | Toronto Dominion Bank | 26.9306 | 198.11 B | 0.1627 | 0.61 | 395.4 K |
| APH | Amphenol Corp | 8.5657 | 197.7 B | 0.0968 | 1.14 | 4.97 M |
| WFC-PL | Wells Fargo & Company | 650.8016 | 189.56 B | 3.3404 | 0.52 | 3.33 K |
| SCHW | The Charles Schwab Corp | 18.7093 | 183.03 B | 0.335 | 1.82 | 6.69 M |
| BLK | Blackrock Inc | 205.9433 | 177.57 B | 2.3789 | 1.17 | 459.4 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 76.9313 | 167.27 B | 0.7583 | 1 | 996 K |
| DIS | Walt Disney Company | 58.8062 | 167.04 B | 0.5596 | 0.96 | 6.74 M |
| WELL | Welltower Inc | 38.8318 | 165.49 B | 0.3477 | 0.9 | 993.15 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.2104 | 164.42 B | 0.0806 | 1.31 | 531.3 K |
| ETN | Eaton Corp | 50.0512 | 161.22 B | 0.9967 | 2.03 | 2.47 M |
| RIO | Rio Tinto Plc ADR | 20.5246 | 157.5 B | 0.2707 | 1.34 | 2.42 M |
| BX | Blackstone Inc | 13.6412 | 156.14 B | 0.3337 | 2.51 | 4.47 M |
| SCCO | Southern Copper Corp | 17.6652 | 152.44 B | 0.2317 | 1.33 | 1.15 M |
| COP | ConocoPhillips | 48.2996 | 146.78 B | 0.4243 | 0.89 | 4.59 M |
| DHR | Danaher Corp | 28.0103 | 138 B | 0.1855 | 0.67 | 2.14 M |
| UL | Unilever Plc ADR | 28.9441 | 137.31 B | 0.2121 | 0.74 | 1.04 M |
| SONY | Sony Group Corp ADR | 3.5727 | 137 B | 0.0699 | 2 | 14.65 M |
| CB | Chubb Ltd | 70.8158 | 136.01 B | 0.6999 | 1 | 698.51 K |
| PLD | Prologis Inc | 26.9322 | 135.51 B | 0.3582 | 1.35 | 1.65 M |
| CVS | CVS Corp | 42.0783 | 133.25 B | 0.6004 | 1.45 | 4.88 M |
| COF | Capital One Financial Corp | 57.2239 | 130.07 B | 0.9151 | 1.63 | 2.29 M |
| BMO | Bank of Montreal | 39.5639 | 125.69 B | 0.346 | 0.88 | 209 K |
| SYK | Stryker Corp | 60.5235 | 124.86 B | 0.6896 | 1.15 | 1.26 M |
| PH | Parker-Hannifin Corp | 87.5449 | 123.13 B | 0.5848 | 0.67 | 721.6 K |
| HDB | Hdfc Bank Ltd ADR | 6.6915 | 122.85 B | 0.0496 | 0.75 | 5.27 M |
| ENB | Enbridge Inc | 20.7603 | 118.92 B | 0.1902 | 0.92 | 407.1 K |
| LOW | Lowe's Companies | 39.0101 | 116.58 B | 0.7834 | 2.05 | 6.95 M |
| BP | BP Plc ADR | 20.5238 | 116.44 B | 0.1217 | 0.6 | 5.34 M |
| MDT | Medtronic Inc | 40.3355 | 109.3 B | 0.5282 | 1.33 | 4.23 M |
| CM | Canadian Imperial Bank of Commerce | 19.3678 | 108.21 B | 0.1357 | 0.71 | 329.8 K |
| BNS | Bank of Nova Scotia | 30.9566 | 107.61 B | 0.1927 | 0.63 | 220.2 K |
| IBN | Icici Bank Ltd ADR | 5.381 | 107.55 B | 0.1413 | 2.7 | 10.91 M |
| ACN | Accenture Plc | 58.0284 | 101.53 B | 1.1572 | 2.03 | 2.75 M |
| TT | Trane Technologies Plc | 33.1966 | 100.57 B | 0.5605 | 1.72 | 2.03 M |
| PWR | Quanta Services | 27.9218 | 100.14 B | 0.6695 | 2.46 | 1.44 M |
| DUK | Duke Energy Corp | 41.0764 | 97.78 B | 0.3341 | 0.82 | 2.33 M |
| KKR | KKR & Co. LP | 14.6667 | 94.58 B | 0.4188 | 2.94 | 1.4 M |
| VLO | Valero Energy Corp | 23.084 | 92.91 B | 0.6128 | 2.73 | 14.93 M |
| BCS | Barclays Plc ADR | 12.1742 | 92.86 B | 0.0955 | 0.79 | 2.17 M |
| MPC | Marathon Petroleum Corp | 23.2764 | 92.39 B | 0.6715 | 2.97 | 8.98 M |
| MMM | 3M Company | 68.4009 | 91.94 B | 0.7819 | 1.16 | 2.98 M |
| WM | Waste Management | 32.1584 | 90.98 B | 0.3929 | 1.24 | 1.45 M |
| FCX | Freeport-Mcmoran Inc | 28.3227 | 90.03 B | 0.1778 | 0.63 | 9.04 M |
| JCI | Johnson Controls Intl | 20.4332 | 89.48 B | 0.1549 | 0.76 | 2.56 M |
| HCA | Hca Holdings Inc | 43.2158 | 89.31 B | 0.8446 | 1.99 | 3.01 M |
| UPS | United Parcel Service | 58.3838 | 88.59 B | 0.3151 | 0.54 | 1.83 M |
| WMB | Williams Companies | 18.295 | 87.49 B | 0.2024 | 1.12 | 4.33 M |
| SPG | Simon Property Group | 80.1577 | 87.16 B | 0.6455 | 0.81 | 1.15 M |
| ICE | Intercontinental Exchange | 33.2258 | 86.23 B | 0.2594 | 0.79 | 3 M |
| RCL | Royal Caribbean Cruises Ltd | 31.7614 | 85.37 B | 0.315 | 1 | 1.59 M |
| PSX | Phillips 66 | 38.5548 | 84.87 B | 0.8749 | 2.32 | 5.68 M |
| EMR | Emerson Electric Company | 46.8129 | 83.91 B | 0.265 | 0.57 | 2.07 M |
| ITW | Illinois Tool Works Inc | 57.5999 | 82.56 B | 0.307 | 0.54 | 1.52 M |
| EPD | Enterprise Products Partners LP | 13.2201 | 82.32 B | 0.105 | 0.8 | 1.82 M |
| AMT | American Tower Corp | 55.4856 | 80.77 B | 0.6336 | 1.16 | 2.13 M |
| GM | General Motors Company | 26.2923 | 80.12 B | 0.3719 | 1.43 | 15.41 M |
| TRV | The Travelers Companies Inc | 64.3618 | 79.61 B | 0.3725 | 0.58 | 1.7 M |
| EOG | Eog Resources | 65.253 | 79.2 B | 1.5056 | 2.36 | 3.9 M |
| ECL | Ecolab Inc | 86.9635 | 78.14 B | 1.0347 | 1.2 | 958.48 K |
| NOC | Northrop Grumman Corp | 79.758 | 77.05 B | 1.0217 | 1.3 | 963.7 K |
| SLB | Schlumberger N.V. | 64.3535 | 74.14 B | 0.429 | 0.67 | 5.34 M |
| MFC | Manulife Financial Corp | 9.8007 | 74.02 B | 0.0689 | 0.71 | 1.03 M |
| CI | Cigna Corp | 72.2725 | 73.82 B | 0.4721 | 0.66 | 1.08 M |
| FDX | Fedex Corp | 97.6815 | 73.35 B | 0.6828 | 0.7 | 1.04 M |
| CL | Colgate-Palmolive Company | 45.704 | 73.06 B | 0.4909 | 1.09 | 2.57 M |
| APO | Apollo Global Management Llc C | 15.5586 | 72.4 B | 0.3447 | 2.27 | 908.4 K |
| KMI | Kinder Morgan | 18.9768 | 71.59 B | 0.1123 | 0.6 | 3.42 M |
| TRP | Tc Energy Corp | 22.0572 | 70.25 B | 0.3626 | 1.67 | 351.7 K |
| DB | Deutsche Bank Ag | 33.787 | 70.21 B | 0.3494 | 1.04 | 1.81 M |
| ET | Energy Transfer LP | 6.4487 | 70.06 B | 0.0484 | 0.76 | 1.92 M |
| ALL | Allstate Corp | 40.2047 | 67.98 B | 0.4134 | 1.04 | 1.86 M |
| DLR | Digital Realty Trust | 33.839 | 67.43 B | 0.833 | 2.52 | 1.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| APS | Aptose Biosciences Inc | 51.30 | 7.20 | 16.33 | 4.7 K | |
| HMMC | Hemlo Mining Corp. | 105.75 | 6.75 | 6.82 | 752 | |
| PIF | Polaris Infrastructure Inc | 153.583 | 9.5989 | 6.67 | 345 | |
| CDR | Condor Energies Inc | 3.60 | 0.20 | 5.88 | 5.84 K | |
| HLF | High Liner | 13.2211 | 0.6521 | 5.19 | 24.6 K | |
| CEU | Ces Energy Solutions Corp | 4.4033 | 0.2169 | 5.18 | 754.2 K | |
| SDE | Spartan Delta Corp | 83.3026 | 3.4709 | 4.35 | 1.34 K | |
| TCL-B | Transcontinental Inc | 8.4753 | 0.2915 | 3.56 | 500 | |
| GSY | Goeasy Ltd | 9.7788 | 0.336 | 3.56 | 7.2 K | |
| PXT | Parex Resources Inc | 4.3907 | 0.144 | 3.39 | 113.6 K | |
| CHR | Chorus Aviation Inc | 14.1427 | 0.4526 | 3.31 | 312.53 K | |
| HPS-A | Hammond Power Solutions Inc | 5.6767 | 0.1752 | 3.18 | 7.71 K | |
| CKI | Clarke Inc | 3.9025 | 0.12 | 3.17 | 2.1 K | |
| MCB | Mccoy Global Inc | 6.1055 | 0.1689 | 2.85 | 66.3 K | |
| CPH | Cipher Pharmaceuticals Inc | 7.27 | 0.20 | 2.83 | 70.5 K | |
| ATH | Athabasca Oil Corp | 7.38 | 0.20 | 2.79 | 875.06 K | |
| BNE | Bonterra Energy Corp | 38.375 | 0.9774 | 2.61 | 90.27 K | |
| AAV | Advantage Oil & Gas Ltd | 4.00 | 0.10 | 2.56 | 227.75 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.4506 | 0.1753 | 2.41 | 3.38 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.4325 | 0.123 | 2.32 | 3.4 K | |
| TA | Transalta Corp | 9.6311 | 0.2043 | 2.17 | 872.83 K | |
| SES | Secure Energy Services Inc | 9.6043 | 0.1944 | 2.07 | 289.39 K | |
| OVV | Ovintiv Inc | 69.9376 | 1.414 | 2.06 | 460.38 K | |
| MX | Methanex Corp | 43.3111 | 0.8066 | 1.9 | 371.34 K | |
| GIB-A | CGI Inc | 37.1904 | 0.6838 | 1.87 | 691.75 K | |
| GTE | Gran Tierra Energy Inc | 77.80 | 1.30 | 1.7 | 22.93 K | |
| TECK-B | Teck Resources Limited | 21.8728 | 0.3463 | 1.61 | 1.71 M | |
| OBE | Obsidian Energy Ltd | 81.83 | 1.26 | 1.56 | 824.56 K | |
| BCE-PD | Bce Inc Pref D | 11.2126 | 0.1724 | 1.56 | 6.2 K | |
| KEY | Keyera Corp | 12.8008 | 0.1966 | 1.56 | 241.01 K | |
| ADEN | Adentra Inc | 6.7996 | 0.0969 | 1.45 | 37.4 K | |
| AC | Air Canada | 4.96 | 0.07 | 1.43 | 2.84 M | |
| ONEX | Onex Corp | 51.2824 | 0.7116 | 1.41 | 149.53 K | |
| ACO-X | ATCO Ltd | 29.9163 | 0.4114 | 1.39 | 76.09 K | |
| CMG | Computer Modelling Group Ltd | 7.7697 | 0.106 | 1.38 | 40.4 K | |
| BTE | Baytex Energy Corp | 34.7049 | 0.4696 | 1.37 | 402.73 K | |
| CPX | Capital Power Corp | 9.9119 | 0.1331 | 1.36 | 182.69 K | |
| TAL | Petrotal Corp | 53.765 | 0.7168 | 1.35 | 2.83 K | |
| IFP | Interfor Corp | 10.6302 | 0.1409 | 1.34 | 92.5 K | |
| TECK-A | Teck Resources Limited | 23.184 | 0.3071 | 1.34 | 300 | |
| EMA | Emera Incorporated | 16.154 | 0.2117 | 1.33 | 389.56 K | |
| SLF | Sun Life Financial Inc | 20.6815 | 0.2695 | 1.32 | 840.4 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.7317 | 0.0872 | 1.31 | 588.6 K | |
| SRV-UN | SIR Royalty Income Fund | 5.1998 | 0.0665 | 1.3 | 5.33 K | |
| BCE-PC | BCE Inc Pref AC | 9.4483 | 0.1206 | 1.29 | 7.12 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 3.8416 | 0.049 | 1.29 | 16.21 K | |
| SYZ | Sylogist Ltd | 4.4518 | 0.0556 | 1.26 | 1.95 K | |
| PD | Precision Drilling Corp | 214.00 | 2.60 | 1.23 | 284.69 K | |
| TRP | TC Energy Corp | 21.9448 | 0.2662 | 1.23 | 729.61 K | |
| DCM | Data Communications Mgmt Corp | 139.2313 | 1.6876 | 1.23 | 1.29 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.5083 | 0.1264 | 1.22 | 5.41 K | |
| PPL | Pembina Pipeline Corp | 14.6865 | 0.1758 | 1.21 | 364.52 K | |
| WFG | West Fraser Timber CO Ltd | 38.7153 | 0.4555 | 1.19 | 158.2 K | |
| FTS | Fortis Inc | 19.5956 | 0.2286 | 1.18 | 350.98 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.454 | 0.1102 | 1.18 | 6.82 K | |
| SII | Sprott Inc | 16.3072 | 0.1881 | 1.17 | 47.68 K | |
| GBT | Bmtc Group Inc | 9.8555 | 0.1133 | 1.16 | 2.07 K | |
| AQN | Algonquin Power and Utilities Corp | 3.2445 | 0.0368 | 1.15 | 813.62 K | |
| BIR | Birchcliff Energy Ltd | 4.6787 | 0.0514 | 1.11 | 217.4 K | |
| CU | Canadian Utilities Ltd Cl A NV | 20.6968 | 0.2232 | 1.09 | 146.48 K | |
| ENB-PA | Enbridge Inc Pref A | 12.2263 | 0.1301 | 1.08 | 2.67 K | |
| EVT | Economic Investment | 3.9244 | 0.041 | 1.06 | 6 K | |
| IMO | Imperial Oil | 34.3432 | 0.3577 | 1.05 | 392 K | |
| BBD-B | Bombardier Inc Series B | 120.3126 | 1.2104 | 1.02 | 174.31 K | |
| WCP | Whitecap Resources Inc | 5.988 | 0.059 | 1 | 702.1 K | |
| NFI | Nfi Group Inc. | 8.0934 | 0.0795 | 0.99 | 25.46 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 14.957 | 0.1437 | 0.97 | 5.05 K | |
| BCE-PY | BCE Inc Pref Y | 11.2807 | 0.1082 | 0.97 | 3.25 K | |
| CLS | Celestica Inc Sv | 11.54 | 0.11 | 0.96 | 460.7 K | |
| DC-A | Dundee Corporation | 9.108 | 0.0848 | 0.94 | 86.8 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.4588 | 0.0409 | 0.93 | 6.39 K | |
| IAG | IA Financial Corp Inc | 30.5473 | 0.2799 | 0.92 | 83.5 K | |
| PDV | Prime Dividend Corp Cl A | 3.5579 | 0.0322 | 0.91 | 529 | |
| ARX | Arc Resources Ltd | 15.9616 | 0.143 | 0.9 | 354.2 K | |
| GWO | Great-West Lifeco Inc | 16.6301 | 0.1483 | 0.9 | 295.08 K | |
| BCE-PZ | Bce Inc Pref Z | 10.8596 | 0.0957 | 0.89 | 260 | |
| BDGI | Badger Infrastructure Solutions Ltd | 19.2868 | 0.1678 | 0.88 | 1.16 M | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.3767 | 0.0808 | 0.87 | 15.58 K | |
| POW-PG | Power Co 5.6 % G Non Cum Fir Prf | 11.9757 | 0.1019 | 0.86 | 4.92 K | |
| SIA | Sienna Senior Living Inc | 4.8796 | 0.0412 | 0.85 | 71.42 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 10.6674 | 0.0896 | 0.85 | 8.42 K | |
| NWC | The North West Company Inc | 14.3416 | 0.1173 | 0.82 | 37.45 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.2232 | 0.0994 | 0.82 | 415 | |
| OTEX | Open Text Corp | 15.0959 | 0.12 | 0.8 | 2.86 M | |
| CXI | Currency Exchange International Corp | 9.09 | 0.07 | 0.78 | 6 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.2777 | 0.0558 | 0.77 | 2.85 K | |
| EXE | Extendicare Inc | 3.1099 | 0.0236 | 0.76 | 77 K | |
| POW | Power Corp of Canada Sv | 15.2184 | 0.1153 | 0.76 | 502.56 K | |
| QTRH | Quarterhill Inc | 3.0131 | 0.0219 | 0.73 | 192.08 K | |
| AGF-B | AGF Management Limited | 6.1809 | 0.0439 | 0.72 | 111.05 K | |
| BCE-PJ | Bce Inc Pref J | 11.1255 | 0.0787 | 0.71 | 2.35 K | |
| VET | Vermilion Energy Inc | 32.5457 | 0.2249 | 0.7 | 132.7 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 10.8334 | 0.0721 | 0.67 | 6.46 K | |
| DSG | Descartes Sys | 12.11 | 0.08 | 0.67 | 21.21 K | |
| CGO | Cogeco Inc Sv | 29.8298 | 0.1888 | 0.64 | 3.56 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.7317 | 0.0729 | 0.63 | 6.03 K | |
| FTS-PH | Fortis Inc Pref H | 12.4395 | 0.0768 | 0.62 | 25.02 K | |
| ALA | AltaGas Ltd | 18.9242 | 0.1166 | 0.62 | 187.3 K | |
| BBD-A | Bombardier Inc | 124.25 | 0.75 | 0.61 | 38.37 K | |
| MFI | Maple Leaf Foods | 8.2621 | 0.0498 | 0.61 | 173.44 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 5.4105 | 101.56 B | 0.1815 | 3.47 | 6.18 K |
| LNWO | Light & Wonder, Inc. | 17.48 | 6.36 B | 0.34 | 1.98 | 479.2 K |
| GAMI | GAMCO Investors Inc | 33.6642 | 529.78 M | 0.9153 | 2.79 | 20.61 K |
| NTPIF | Nam Tai Property Inc. | 8.02 | 259.64 M | 0.05 | 0.63 | 234.16 K |
| ERHE | ERHC Energy Inc | 5.90 | 2.88 M | 0.30 | 5.36 | 218.65 K |
| EARI | Entertainment Arts Research Inc | 4.60 | 1.23 M | 0.40 | 9.52 | 483 |
| SEII | Sharing Economy International Inc | 1138.00 | 855.22 K | 34.00 | 3.08 | 553 |
| FUTL | FutureLand Corp | 400000.00 | 671.62 K | 38400.00 | 10.62 | 456 |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | 2.6473 | 33.33 | 64 |
| BLSP | Blue Sphere Corporation | 42.601 | 360.99 K | 1.469 | 3.57 | 102 K |
| ERFB | ERF Wireless Inc | 476000.00 | 84.13 K | 92000.00 | 23.96 | 67.22 K |
| SPRN | Supernova Energy Inc | 30.00 | 66.36 K | 2.00 | 7.14 | 121 |
| MMMM | Quad M Solutions Inc | 5.00 | 21.74 K | 3.49 | 231.13 | 20 K |
| LOTE | Lot78 Inc | 26.1276 | 17.28 K | 1.4026 | 5.67 | 250 |
| XDSL | mPhase Technologies Inc | 6.00 | 16.8 K | 0.50 | 9.09 | 702 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.70 | 14.07 K | 0.02 | 0.54 | 67.83 K |
| AXPWQ | Axion Power International Inc | 84000.00 | 9.6 K | 3290.00 | 4.08 | 3 |
| CBRI | CMTSU Liquidation Inc | 3.23 | 8.16 K | 0.09 | 2.87 | 629.96 K |
| CGIP | Celadon Group Inc | 16.754 | 5.66 K | 0.4206 | 2.58 | 135.38 K |
| STTO | SITO Mobile Ltd. | 5.50 | 5.13 K | 0.15 | 2.8 | 5.65 K |
| CBKCQ | Christopher & Banks Corporation | 6.22 | 3.86 K | 0.06 | 0.97 | 262.19 K |
| HDYNQ | Hyperdynamics Corporation | 3.60 | 3.56 K | 0.10 | 2.86 | 79.06 K |
| LASLY | Lentuo International Inc | 3.21 | 3.26 K | 0.14 | 4.56 | 29.05 K |
| CBDX | Curative Biosciences Inc | 800.00 | 3.16 K | 37.00 | 4.85 | 265 |
| EVKG | Ever-Glory International Group Inc. | 3.99 | 2.92 K | 0.02 | 0.5 | 50.4 K |
| RTNB | root9B Holdings Inc | 10.425 | 610 | 1.125 | 12.1 | 1.16 K |
| SPDC | Speed Commerce Inc | 54.24 | 603 | 1.76 | 3.35 | 7.69 K |
| PEHD | Perigee Holdings Inc. | 32.80 | 130 | 0.28 | 0.86 | 142 |
| PPJE | PPJ Healthcare Enterprises Inc | 170.00 | 105.00 | 161.54 | 42 | |
| NKRSF | Niko Resources Ltd | 3.0599 | 0.3202 | 11.69 | 149.6 K | |
| ESINQ | ITT Educational Services Inc | 31.02 | 0.68 | 2.24 | 296.55 K | |
| HMNY | Helios and Matheson Analytics Inc | 1759.2427 | 18.2971 | 1.05 | 7 | |
| TBEV | High Performance Beverages Company | 20.00 | 0.20 | 1.01 | 116 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ICON | International Iconic Gold Exploration Corp | 6.00 | 2.00 | 50 | 75 | |
| CTN | Centurion Minerals Ltd | 47.9999 | 9.60 | 25 | 104 | |
| LOD | Lode Gold Resources Inc. | 9.00 | 1.80 | 25 | 694 | |
| XIM | Ximen Mining Corp | 6.25 | 1.25 | 25 | 1.5 K | |
| WEB | Westbridge Energy Corporation | 6.7885 | 1.3577 | 25 | 191 | |
| LX-H | Lincoln Ventures Ltd | 10.00 | 1.4286 | 16.67 | 157 | |
| KLE-H | Kingsland Energy Corp | 35.20 | 4.80 | 15.79 | 198 | |
| VAX | Vantex Resources Ltd | 4.50 | 0.50 | 12.5 | 1.4 K | |
| AEMC | Alaska Energy Metals Corporation | 9.00 | 1.00 | 12.5 | 1.12 K | |
| GIP | Green Impact Partners Inc | 125.00 | 12.50 | 11.11 | 22 | |
| LQWD | LQwD FinTech Corp | 16.10 | 1.40 | 9.52 | 201 | |
| AGX | Silver X Mining Corp | 4.80 | 0.40 | 9.09 | 313 | |
| VRB | Vanadiumcorp Resource Inc | 6.50 | 0.50 | 8.33 | 1.16 K | |
| MBO | Mobio Technologies Inc | 6.00 | 0.40 | 7.14 | 3.77 K | |
| EW | East West Petroleum Corp | 3.7538 | 0.1733 | 4.84 | 86.72 K | |
| EPO-H | Encanto Potash Corp | 8.75 | 0.25 | 2.94 | 13.34 K | |
| WEX | Western Exploration Inc | 95.00 | 2.50 | 2.7 | 8 | |
| EGT | Eguana Technologies Inc | 4.00 | 0.10 | 2.56 | 850 | |
| SLG | PetroTal Corp | 9.9631 | 0.1329 | 1.35 | 282.82 K | |
| FP | FP Newspapers Inc | 4.2036 | 0.0389 | 0.93 | 2.1 K | |
| TIE | Coloured Ties Capital Inc. | 8.1529 | 0.0647 | 0.8 | 7.88 K |