Gainer Volumes for 14 April 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 14 April 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 15.32 | 31.49 B | 0.5917 | 4.02 | 370.93 K |
| PHYS | Sprott Physical Gold Trust | 11.02 | 14.82 B | 0.09 | 0.82 | 349.2 K |
| GSAT | Globalstar | 38.70 | 10.31 B | 0.30 | 0.78 | 69.12 K |
| SEB | Seaboard Corporation | 2484.9033 | 4.32 B | 45.9985 | 1.89 | 1.1 K |
| PRK | Park National Corp | 46.3094 | 3.75 B | 0.3451 | 0.75 | 31.4 K |
| NG | Novagold Resources Inc | 3.64 | 2.66 B | 0.02 | 0.55 | 1.12 M |
| NOG | Northern Oil and Gas | 117.6984 | 2.27 B | 2.8332 | 2.47 | 37.27 K |
| TMP | Tompkinstrustco | 32.8931 | 1.43 B | 0.3297 | 1.01 | 27.1 K |
| USAS | Americas Silver Corp | 8.40 | 1.33 B | 0.30 | 3.7 | 433 |
| OBE | Obsidian Energy Ltd | 55.4809 | 677.78 M | 1.5655 | 2.9 | 201.06 K |
| BHB | Bar Harbor Bankshares | 10.7461 | 659.97 M | 0.0643 | 0.6 | 36.45 K |
| RLGT | Radiant Logistics | 3.23 | 388.23 M | 0.23 | 7.67 | 349.33 K |
| GORO | Gold Resource Corp | 3.935 | 361.01 M | 0.119 | 3.12 | 356.89 K |
| CIX | Compx International Inc | 5.7345 | 349.73 M | 0.0532 | 0.94 | 10.24 K |
| REI | Ring Energy Inc | 17.30 | 314.78 M | 0.31 | 1.82 | 74.9 K |
| GTE | Gran Tierra Energy Inc | 76.40 | 236.56 M | 2.70 | 3.66 | 83.4 K |
| PLG | Platinum Group Metals Ltd | 106.00 | 166.14 M | 4.00 | 3.92 | 2.99 K |
| SIF | Sifco Industries | 34.7956 | 160.36 M | 0.5965 | 1.74 | 7.9 K |
| EPM | Evolution Petroleum Corp | 6.1008 | 130.75 M | 0.0397 | 0.65 | 69.7 K |
| USBC | USBC, Inc. | 480.00 | 125.23 M | 60.00 | 14.29 | 15 |
| XTNT | Xtant Medical Holdings Inc | 82.80 | 60.73 M | 7.20 | 9.52 | 1.43 K |
| CPHI | China Pharma Holdings | 44.30 | 52.75 M | 0.33 | 0.75 | 1.62 K |
| WWR | Westwater Resources | 1704.00 | 52.12 M | 36.00 | 2.16 | 155 |
| AGIG | AGIG | 70.00 | 41.38 M | 5.00 | 7.69 | 6.84 K |
| MXC | Mexco Energy Corp | 7.0648 | 18.03 M | 0.097 | 1.39 | 2.9 K |
| TOVX | Theriva Biologics Inc | 22487.50 | 9.68 M | 262.50 | 1.18 | 281 |
| AUMN | Golden Minerals Company | 21.995 | 2.88 M | 1.495 | 7.29 | 4.11 K |
| ITP | IT Tech Packaging Inc | 23.40 | 2.82 M | 0.30 | 1.3 | 5.15 K |
| TPHS | Trinity Pl Hlds Inc | 6.3734 | 1.53 M | 0.0996 | 1.59 | 1.3 K |
| LODE | Comstock Mining Inc | 417.50 | 27.50 | 7.05 | 621 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 458.787 | 1.25 T | 44.724 | 10.8 | 50.73 M |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7403.2402 | 5.84 T | 40.8501 | 0.55 | 14.13 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 27.0365 | 4.07 T | 0.3689 | 1.38 | 50.82 M |
| AMZN | Amazon.com Inc | 15.7955 | 2.53 T | 0.209 | 1.34 | 85.87 M |
| META | Meta Platforms Inc | 58.4315 | 1.37 T | 0.3572 | 0.62 | 72.33 M |
| MU | Micron Technology | 21.3588 | 986.38 B | 0.751 | 3.64 | 31.74 M |
| WMT | Walmart Inc. Common Stock | 20.5355 | 884.14 B | 0.2335 | 1.15 | 16.13 M |
| AMD | Advanced Micro Devices | 3.71 | 791.48 B | 0.06 | 1.64 | 22.74 M |
| INTC | Intel Corp | 19.9413 | 458.02 B | 0.2854 | 1.45 | 26.96 M |
| CSCO | Cisco Systems Inc | 15.8713 | 447.59 B | 0.2709 | 1.74 | 35.8 M |
| NFLX | Netflix Inc | 4.7369 | 308.1 B | 0.0696 | 1.49 | 180.01 M |
| PANW | Palo Alto Networks Inc | 10.99 | 265.43 B | 0.2733 | 2.55 | 15.96 M |
| TXN | Texas Instruments | 32.484 | 253.7 B | 0.2437 | 0.76 | 5.18 M |
| KLAC | K L A-Tencor Corp | 41.9587 | 235.56 B | 0.261 | 0.63 | 1.16 M |
| AMGN | Amgen Inc | 80.8126 | 209.21 B | 0.9842 | 1.23 | 5.43 M |
| STX | Seagate Technology | 32.0458 | 190.97 B | 0.836 | 2.68 | 2.81 M |
| WDC | Western Digital Cp | 56.1335 | 183.73 B | 1.3296 | 2.43 | 2.57 M |
| ADI | Analog Devices | 40.8797 | 178.6 B | 0.2883 | 0.71 | 1.49 M |
| GILD | Gilead Sciences Inc | 46.1404 | 162.99 B | 0.525 | 1.15 | 17.99 M |
| MRVL | Marvell Technology Inc | 13.4676 | 160.35 B | 0.1954 | 1.47 | 5.28 M |
| QCOM | Qualcomm Inc | 56.56 | 159.79 B | 0.8076 | 1.45 | 8.17 M |
| HON | Honeywell International Inc. Common Stock | 63.7524 | 153.29 B | 0.3646 | 0.58 | 2.16 M |
| BKNG | Booking Holdings Inc | 45.8322 | 149.74 B | 0.4319 | 0.95 | 24.41 M |
| SBUX | Starbucks Corporation | 27.7165 | 120.64 B | 0.232 | 0.84 | 12.18 M |
| ADP | Automatic Data Processing, Inc. | 49.9173 | 105.48 B | 0.343 | 0.69 | 2.26 M |
| EQIX | Equinix Inc | 126.8121 | 103.31 B | 0.8057 | 0.64 | 903.2 K |
| SNY | Sanofi-Aventis S.A. ADR | 32.3947 | 102.67 B | 0.3007 | 0.94 | 623.4 K |
| ADBE | Adobe Systems Inc | 61.39 | 98.54 B | 0.89 | 1.47 | 3.23 M |
| MELI | MercadoLibre Inc | 85.627 | 95.63 B | 0.9755 | 1.15 | 346.12 K |
| MNST | Monster Beverage Cp | 10.665 | 95.5 B | 0.12 | 1.14 | 5.75 M |
| CSX | CSX Corp | 7.8255 | 93.26 B | 0.102 | 1.32 | 17.07 M |
| INTU | Intuit Inc | 66.7282 | 86.3 B | 0.782 | 1.19 | 1.93 M |
| CMCSA | Comcast Corporation | 17.1485 | 84.55 B | 0.2467 | 1.46 | 34.53 M |
| NTES | Netease Inc ADR | 11.206 | 84.51 B | 0.1507 | 1.36 | 2.95 M |
| REGN | Regeneron Pharmaceuticals | 288.0639 | 77.41 B | 1.6389 | 0.57 | 768.5 K |
| ORLY | O'Reilly Automotive | 9.5334 | 72.4 B | 0.0714 | 0.75 | 8.92 M |
| SNPS | Synopsys Inc | 36.57 | 71.29 B | 0.19 | 0.52 | 639.71 K |
| AEP | American Electric Power Company | 33.4611 | 69.53 B | 0.248 | 0.75 | 2.86 M |
| MPWR | Monolithic Power Sys | 31.8665 | 64.66 B | 0.4294 | 1.37 | 299.3 K |
| BKR | Baker Hughes A Ge Co. Cl A | 33.9865 | 59.42 B | 0.5798 | 1.74 | 3.28 M |
| FANG | Diamondback Energy | 53.9007 | 56.2 B | 1.9371 | 3.73 | 1.03 M |
| FAST | Fastenal Company | 9.2007 | 53.57 B | 0.1022 | 1.12 | 10.95 M |
| EA | Electronic Arts Inc | 26.4992 | 52.56 B | 0.5926 | 2.29 | 3.28 M |
| EBAY | Ebay Inc | 20.1513 | 50.4 B | 0.1941 | 0.97 | 28.53 M |
| ADSK | Autodesk Inc | 45.83 | 49.61 B | 0.64 | 1.42 | 2.46 M |
| XEL | XCEL Energy Inc | 21.0382 | 48.84 B | 0.157 | 0.75 | 3.06 M |
| TTWO | Take-Two Interactive Software | 19.97 | 45.94 B | 0.19 | 0.96 | 1.97 M |
| IDXX | Idexx Laboratories | 59.195 | 44.08 B | 0.445 | 0.76 | 467.98 K |
| TRI | Thomson Reuters Corporation Common Shares | 25.1098 | 43.14 B | 0.2348 | 0.94 | 821.7 K |
| PAYX | Paychex Inc | 27.7918 | 41.68 B | 0.262 | 0.95 | 2.02 M |
| FLEX | Flextronics Intl Ltd | 6.6627 | 41 B | 0.0581 | 0.88 | 4.27 M |
| WDAY | Workday Inc | 73.00 | 39.05 B | 1.14 | 1.59 | 3.33 M |
| KMB | Kimberly-Clark Corp | 71.5023 | 36.58 B | 0.3953 | 0.56 | 1.67 M |
| BIDU | Baidu Inc ADR | 153.76 | 36.57 B | 4.02 | 2.68 | 3.78 M |
| STLD | Steel Dynamics Inc | 14.5981 | 36.41 B | 0.3333 | 2.34 | 4.09 M |
| EXPE | Expedia Group Inc | 65.6307 | 35.16 B | 1.3274 | 2.06 | 1.91 M |
| MSTR | Strategy | 10.109 | 34.7 B | 0.055 | 0.55 | 573.51 K |
| NTAP | Netapp Inc | 27.4293 | 34.09 B | 0.6113 | 2.28 | 3.58 M |
| NTRS | Northern Trust Corp | 44.8332 | 33.77 B | 0.4614 | 1.04 | 1.5 M |
| KHC | Kraft Heinz Company | 33.6836 | 31.28 B | 0.3415 | 1.02 | 2.47 M |
| BIIB | Biogen Inc | 279.52 | 30.7 B | 5.52 | 2.01 | 1.88 M |
| TCOM | Trip.com Group Ltd ADR | 27.0535 | 29.27 B | 0.2687 | 1 | 3.96 M |
| FISV | Fiserv Inc | 26.7249 | 28.83 B | 0.231 | 0.87 | 1.9 M |
| CINF | Cincinnati Financial | 33.8929 | 27.03 B | 0.4332 | 1.29 | 656.6 K |
| VRSK | Verisk Analytics Inc | 55.0837 | 26.25 B | 1.1726 | 2.18 | 1.55 M |
| TROW | T Rowe Price Group | 50.0473 | 25.56 B | 0.4749 | 0.96 | 1.26 M |
| CTSH | Cognizant Tech Sol | 42.7626 | 25.49 B | 1.032 | 2.47 | 3.36 M |
| JBHT | J B Hunt Transport | 66.2772 | 25.39 B | 2.4802 | 3.89 | 2.43 M |
| FCNCA | First Citizens Bancs | 219.0284 | 24.98 B | 1.5398 | 0.71 | 7.1 K |
| PFG | Principal Financial Group Inc | 28.6367 | 24.61 B | 0.5005 | 1.78 | 1.55 M |
| UTHR | United Therapeutic | 94.77 | 22.32 B | 1.99 | 2.14 | 920 K |
| CHTR | Charter Communications | 119.41 | 22.25 B | 0.95 | 0.8 | 1 M |
| FSLR | First Solar Inc | 68.30 | 22.14 B | 0.71 | 1.05 | 3.59 M |
| FFIV | F5 Networks Inc | 107.05 | 21.93 B | 4.04 | 3.92 | 2.18 M |
| WWD | Woodward Inc | 37.7753 | 21.23 B | 0.2032 | 0.54 | 189.72 K |
| VTRS | Viatris Inc | 37.3067 | 20.68 B | 0.2513 | 0.68 | 4.86 M |
| MKSI | Mks Instruments Inc | 24.8883 | 19.81 B | 0.1326 | 0.54 | 201.5 K |
| EVRG | Evergy Inc | 22.7373 | 19.19 B | 0.1687 | 0.75 | 718.2 K |
| MTSI | Macom Technology S | 19.05 | 18.98 B | 0.18 | 0.95 | 64.42 K |
| CDW | CDW Corporation | 24.0704 | 18.6 B | 0.1398 | 0.58 | 183.3 K |
| PAAS | Pan Amer Silver Corp | 10.9134 | 18.55 B | 0.1883 | 1.76 | 1.12 M |
| LNT | Alliant Energy Corp | 19.4227 | 18.31 B | 0.1191 | 0.62 | 1.19 M |
| PAA | Plains All American Pipeline LP | 22.2492 | 17.51 B | 0.1997 | 0.91 | 776.1 K |
| HST | Host Marriott Financial Trust | 12.5155 | 17.41 B | 0.1113 | 0.9 | 6.1 M |
| CHRW | C.H. Robinson Ww | 42.0583 | 17.32 B | 0.5746 | 1.39 | 2.95 M |
| NWS | News Cp Cl B | 14.3982 | 17.3 B | 0.1229 | 0.86 | 327.9 K |
| RGLD | Royal Gold Inc | 58.3646 | 17.23 B | 1.4058 | 2.47 | 759.2 K |
| AKAM | Akamai Technologies | 52.96 | 16.54 B | 0.35 | 0.67 | 2.11 M |
| GEN | Gen Digital Inc | 7.5587 | 16.44 B | 0.2165 | 2.95 | 7.91 M |
| LAMR | Lamar Advertis A | 28.0166 | 16.3 B | 0.1958 | 0.7 | 1.11 M |
| PTC | Ptc Inc | 33.34 | 15.74 B | 0.20 | 0.6 | 407.5 K |
| NWSA | News Cp Cl A | 14.6659 | 15.28 B | 0.2011 | 1.39 | 2.45 M |
| REG | Regency Centers Corp | 32.8177 | 15.02 B | 0.2873 | 0.88 | 312.4 K |
| LOGI | Logitech Int S.A. | 10.7745 | 14.58 B | 0.1396 | 1.31 | 850.16 K |
| COO | Cooper Companies | 31.6222 | 14.17 B | 0.7907 | 2.56 | 2.29 M |
| ZBRA | Zebra Technologies | 68.28 | 13.75 B | 1.49 | 2.23 | 436.42 K |
| TXRH | Texas Roadhouse Inc | 21.3596 | 13.69 B | 0.341 | 1.62 | 399.66 K |
| LULU | Lululemon Athletica | 52.39 | 13.57 B | 0.31 | 0.6 | 2.54 M |
| UHAL | A M E R C O | 23.1674 | 13.48 B | 0.8247 | 3.69 | 683 K |
| CHKP | Check Point Software | 65.87 | 13.34 B | 0.42 | 0.64 | 616.77 K |
| TRMB | Trimble Navigation | 37.14 | 13.3 B | 0.51 | 1.39 | 1.03 M |
| HTHT | Huazhu Group Ltd ADR | 5.0772 | 12.99 B | 0.0642 | 1.28 | 461.19 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 15.1985 | 2.09 T | 0.2775 | 1.86 | 9.82 M |
| LLY | Eli Lilly and Company | 47.1706 | 1.03 T | 0.4001 | 0.86 | 3.68 M |
| WMT | Wal-Mart Stores | 20.4544 | 875.18 B | 0.2326 | 1.15 | 16.13 M |
| V | Visa Inc | 46.1634 | 696.55 B | 1.0059 | 2.23 | 20.95 M |
| XOM | Exxon Mobil Corporation | 64.671 | 650.63 B | 0.7534 | 1.18 | 9.61 M |
| MA | Mastercard Inc | 66.2537 | 510.14 B | 2.3269 | 3.64 | 10.89 M |
| ABBV | Abbvie Inc | 28.9924 | 454.79 B | 0.229 | 0.8 | 7.29 M |
| BAC | Bank of America Corporation | 12.5392 | 438.07 B | 0.1803 | 1.46 | 99.25 M |
| CVX | Chevron Corp | 71.4137 | 383 B | 1.0047 | 1.43 | 6.82 M |
| CAT | Caterpillar Inc | 75.6913 | 372.68 B | 0.9795 | 1.31 | 4.12 M |
| GE | General Electric Company | 102.391 | 370.96 B | 1.1152 | 1.1 | 5.23 M |
| HSBC | HSBC Holdings Plc ADR | 27.4023 | 367.28 B | 0.1897 | 0.7 | 1.59 M |
| ORCL | Oracle Corporation | 33.9577 | 366.87 B | 0.5063 | 1.51 | 16.02 M |
| MS | Morgan Stanley | 21.1286 | 331.32 B | 0.4289 | 2.07 | 12.51 M |
| GS | Goldman Sachs Group | 122.606 | 302.34 B | 1.6005 | 1.32 | 3.05 M |
| NVS | Novartis Ag ADR | 48.7733 | 302.32 B | 0.6749 | 1.4 | 2.98 M |
| PM | Philip Morris International Inc | 46.6992 | 299.24 B | 0.5714 | 1.24 | 4.93 M |
| RTX | Raytheon Technologies | 55.0631 | 288.7 B | 0.4839 | 0.89 | 3.62 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.4963 | 253.73 B | 0.0913 | 2.68 | 1.3 M |
| SHEL | Royal Dutch Shell Plc ADR | 74.09 | 250.89 B | 0.76 | 1.04 | 1.91 M |
| TM | Toyota Motor Corp Ltd | 80.875 | 249.52 B | 1.8312 | 2.32 | 497.48 K |
| AXP | American Express Company | 72.2355 | 230.3 B | 0.8111 | 1.14 | 4.01 M |
| NVO | Novo Nordisk A/S ADR | 36.6793 | 228.53 B | 0.3322 | 0.91 | 527.07 K |
| C | Citigroup Inc | 35.1332 | 225.68 B | 1.4667 | 4.36 | 51.96 M |
| BHP | BHP Billiton Ltd ADR | 29.7665 | 218.22 B | 0.3509 | 1.19 | 1.79 M |
| TMO | Thermo Fisher Scientific Inc | 112.065 | 214.34 B | 0.6065 | 0.54 | 1.52 M |
| SAP | SAP Ag ADR | 64.2361 | 213.25 B | 1.1873 | 1.88 | 837.4 K |
| IBM | International Business Machines | 116.8812 | 208.41 B | 1.5248 | 1.32 | 5.68 M |
| SAN | Banco Santander ADR | 5.668 | 202.47 B | 0.0759 | 1.36 | 5.02 M |
| TD | Toronto Dominion Bank | 28.6664 | 197.85 B | 0.1656 | 0.58 | 487.9 K |
| APH | Amphenol Corp | 10.187 | 196.62 B | 0.077 | 0.76 | 2.31 M |
| TTE | Totalenergies Se ADR | 26.6514 | 193.48 B | 0.5981 | 2.3 | 735 K |
| MCD | McDonald's Corporation | 73.5442 | 190.73 B | 0.6024 | 0.83 | 6.16 M |
| ABT | Abbott Laboratories | 29.9464 | 183.95 B | 0.5713 | 1.94 | 12.73 M |
| NEE | Nextera Energy | 19.0159 | 183.39 B | 0.1899 | 1.01 | 4.41 M |
| SCHW | The Charles Schwab Corp | 21.8435 | 181.44 B | 0.3885 | 1.81 | 8.46 M |
| BLK | Blackrock Inc | 221.7412 | 178.87 B | 3.5363 | 1.62 | 729.45 K |
| TJX | TJX Companies | 24.748 | 175.94 B | 0.1953 | 0.8 | 11.82 M |
| BA | Boeing Company | 105.9324 | 174.14 B | 1.0142 | 0.97 | 3.09 M |
| UNP | Union Pacific Corp | 69.8315 | 171.86 B | 0.395 | 0.57 | 4.54 M |
| DIS | Walt Disney Company | 69.7914 | 166.98 B | 0.5485 | 0.79 | 5.96 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 85.1454 | 166.61 B | 2.069 | 2.49 | 1.72 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.1359 | 163.79 B | 0.0882 | 1.75 | 1.15 M |
| RIO | Rio Tinto Plc ADR | 24.1509 | 158.04 B | 0.4885 | 2.06 | 1.57 M |
| SCCO | Southern Copper Corp | 19.6824 | 154.35 B | 0.1818 | 0.93 | 1.29 M |
| CRM | Salesforce.com Inc | 53.0018 | 148 B | 0.8968 | 1.72 | 4.86 M |
| COP | ConocoPhillips | 48.6799 | 145.01 B | 0.4357 | 0.9 | 6.24 M |
| UL | Unilever Plc ADR | 34.4593 | 141.34 B | 0.5012 | 1.48 | 1.22 M |
| CVS | CVS Corp | 52.2354 | 134.25 B | 0.5624 | 1.09 | 5.05 M |
| SONY | Sony Group Corp ADR | 3.3553 | 134.11 B | 0.0379 | 1.14 | 5.38 M |
| SYK | Stryker Corp | 69.3256 | 133.42 B | 0.3822 | 0.55 | 1.57 M |
| BTI | British American Tobacco Industries ADR | 27.2949 | 133.27 B | 0.4847 | 1.81 | 1.08 M |
| LMT | Lockheed Martin Corp | 112.4353 | 132.37 B | 1.4431 | 1.3 | 1.36 M |
| PGR | Progressive Corp | 17.138 | 124.17 B | 0.1862 | 1.1 | 4.78 M |
| HDB | Hdfc Bank Ltd ADR | 8.2087 | 123.92 B | 0.0555 | 0.68 | 2.15 M |
| SPGI | S&P Global Inc | 64.6569 | 122.84 B | 0.8859 | 1.39 | 1.92 M |
| PH | Parker-Hannifin Corp | 98.5396 | 121.39 B | 0.9745 | 1 | 984.2 K |
| LOW | Lowe's Companies | 37.5651 | 117.85 B | 0.2658 | 0.71 | 4.7 M |
| GLW | Corning Inc | 15.1074 | 116.38 B | 0.1104 | 0.74 | 9.44 M |
| MO | Altria Group | 19.8895 | 113.73 B | 0.312 | 1.59 | 6.86 M |
| IBN | Icici Bank Ltd ADR | 6.9499 | 108.51 B | 0.0964 | 1.41 | 5.48 M |
| NEM | Newmont Mining Corp | 18.9533 | 102.23 B | 0.1397 | 0.74 | 6.52 M |
| EQNR | Equinor ASA ADR | 14.7976 | 101.42 B | 0.2819 | 1.94 | 1.07 M |
| MCK | Mckesson Corp | 153.4646 | 101.33 B | 2.5567 | 1.69 | 1.42 M |
| ACN | Accenture Plc | 62.8532 | 99.92 B | 0.5896 | 0.95 | 3.67 M |
| PNC | PNC Bank | 56.267 | 99.87 B | 0.3103 | 0.55 | 2.07 M |
| TT | Trane Technologies Plc | 35.1917 | 97.33 B | 0.554 | 1.6 | 3.34 M |
| BN | Brookfield Corporation | 8.2436 | 93.88 B | 0.0789 | 0.97 | 3.68 M |
| BCS | Barclays Plc ADR | 11.0326 | 93.54 B | 0.1249 | 1.15 | 2.42 M |
| VLO | Valero Energy Corp | 33.2211 | 92.56 B | 0.6957 | 2.14 | 6.01 M |
| MMM | 3M Company | 76.3121 | 91.83 B | 0.4355 | 0.57 | 2.46 M |
| MPC | Marathon Petroleum Corp | 29.573 | 91.69 B | 0.4476 | 1.54 | 5.62 M |
| FCX | Freeport-Mcmoran Inc | 28.7212 | 91.2 B | 0.6383 | 2.27 | 9.74 M |
| WM | Waste Management | 32.4477 | 90.89 B | 0.2665 | 0.83 | 1.14 M |
| ICE | Intercontinental Exchange | 32.8862 | 88.37 B | 0.4104 | 1.26 | 4.33 M |
| HCA | Hca Holdings Inc | 45.0165 | 87.8 B | 0.2692 | 0.6 | 2.23 M |
| SPG | Simon Property Group | 88.8966 | 87.56 B | 0.8991 | 1.02 | 1.17 M |
| CMI | Cummins Inc | 104.2915 | 87.34 B | 0.8808 | 0.85 | 918.4 K |
| WMB | Williams Companies | 20.8797 | 86.72 B | 0.1446 | 0.7 | 2.22 M |
| SHW | Sherwin-Williams Company | 56.6102 | 85.05 B | 0.4705 | 0.84 | 1.6 M |
| PSX | Phillips 66 | 50.7563 | 84.44 B | 0.8198 | 1.64 | 2.67 M |
| MCO | Moody's Corp | 67.0138 | 84.24 B | 1.1755 | 1.79 | 2.04 M |
| AMT | American Tower Corp | 61.0753 | 81.28 B | 0.5709 | 0.94 | 1.63 M |
| E | Eni S.P.A. ADR | 24.1347 | 81.28 B | 0.3739 | 1.57 | 120 K |
| NGG | National Grid Transco Plc ADR | 34.5303 | 80 B | 0.2275 | 0.66 | 268.02 K |
| GM | General Motors Company | 24.4247 | 79.71 B | 0.4652 | 1.94 | 18.76 M |
| ECL | Ecolab Inc | 91.1299 | 78.62 B | 0.4982 | 0.55 | 892.68 K |
| AON | AON Plc | 71.465 | 78.29 B | 0.8974 | 1.27 | 1.04 M |
| CP | Canadian Pacific Railway | 26.1584 | 78.26 B | 0.2325 | 0.9 | 3.46 M |
| EOG | Eog Resources | 73.1337 | 77.5 B | 1.0646 | 1.48 | 3.43 M |
| CNI | Canadian National Railway | 44.1493 | 77.12 B | 0.4082 | 0.93 | 765.29 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.1217 | 76.28 B | 0.0281 | 0.91 | 313.4 K |
| NOC | Northrop Grumman Corp | 96.7047 | 75.97 B | 1.09 | 1.14 | 1.08 M |
| AEM | Agnico-Eagle Mines Ltd | 25.775 | 75.38 B | 0.4814 | 1.9 | 1.27 M |
| NSC | Norfolk Southern Corp | 72.1555 | 75 B | 0.50 | 0.7 | 1.88 M |
| FDX | Fedex Corp | 111.5209 | 73.62 B | 0.6505 | 0.59 | 2.12 M |
| CL | Colgate-Palmolive Company | 49.508 | 73.3 B | 0.4134 | 0.84 | 3.04 M |
| SLB | Schlumberger N.V. | 70.9659 | 73.12 B | 0.9944 | 1.42 | 6.2 M |
| MSI | Motorola Solutions | 52.4269 | 71.51 B | 0.3205 | 0.62 | 843.4 K |
| DB | Deutsche Bank Ag | 30.5726 | 70.84 B | 0.3075 | 1.02 | 1.41 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TAL | Petrotal Corp | 51.6144 | 6.4518 | 14.29 | 9.73 K | |
| S | Sherritt Intl Rv | 4.6181 | 0.393 | 9.3 | 4.12 M | |
| DCM | Data Communications Mgmt Corp | 73.4129 | 4.2191 | 6.1 | 228 | |
| DPM | Dundee Precious Metals Inc | 3.6204 | 0.184 | 5.35 | 314.88 K | |
| KLS | Kelso Technologies Inc | 5.1607 | 0.2382 | 4.84 | 43.9 K | |
| TXG | Torex Gold Resources Inc | 10.8532 | 0.4978 | 4.81 | 922.73 K | |
| FVI | Fortuna Mines Inc | 4.34 | 0.17 | 4.08 | 540.2 K | |
| E | Enterprise Group Inc | 3.15 | 0.12 | 3.96 | 384.5 K | |
| VBNK | Versabank | 6.1347 | 0.2231 | 3.77 | 200 | |
| QRC | Queens Road Capital Investment Ltd | 6.1079 | 0.2182 | 3.7 | 400 | |
| MAL | Magellan Aero | 6.4303 | 0.2222 | 3.58 | 13.41 K | |
| LGO | Largo Resources Ltd | 29.00 | 1.00 | 3.57 | 4.6 K | |
| PTM | Platinum Group Metals Ltd | 116.00 | 4.00 | 3.57 | 886 | |
| SGY | Surge Energy Inc | 30.1997 | 1.0184 | 3.49 | 528.98 K | |
| WFC | Wall Financial | 5.0593 | 0.1693 | 3.46 | 5 K | |
| USA | Americas Silver Corp | 9.00 | 0.30 | 3.45 | 4.73 K | |
| IMG | Iamgold Corp | 3.98 | 0.13 | 3.38 | 1.76 M | |
| AC | Air Canada | 7.39 | 0.24 | 3.36 | 2.5 M | |
| MATR | Mattr Corp | 39.6203 | 1.2053 | 3.14 | 169.12 K | |
| EIF | Exchange Income Corp | 9.6176 | 0.2885 | 3.09 | 69.8 K | |
| POU | Paramount Resources Ltd | 21.4777 | 0.6387 | 3.06 | 499.91 K | |
| BBD-B | Bombardier Inc Series B | 100.9703 | 2.9409 | 3 | 258.46 K | |
| CRT-UN | CT Real Estate Investment Trust | 5.9335 | 0.1707 | 2.96 | 103 K | |
| OGC | Oceanagold Corp | 7.0228 | 0.1921 | 2.81 | 102.37 K | |
| OBE | Obsidian Energy Ltd | 68.04 | 1.82 | 2.75 | 1.01 M | |
| FM | First Quantum Minerals Ltd | 20.1279 | 0.5348 | 2.73 | 2.54 M | |
| BBD-A | Bombardier Inc | 103.75 | 2.75 | 2.72 | 84.91 K | |
| GTE | Gran Tierra Energy Inc | 83.60 | 2.20 | 2.7 | 26.38 K | |
| ELD | Eldorado Gold | 32.7799 | 0.8405 | 2.63 | 2.27 M | |
| EDV | Endeavour Mining Corp | 6.6465 | 0.1641 | 2.53 | 65.85 K | |
| HBM | Hudbay Minerals Inc | 8.6352 | 0.1936 | 2.29 | 274.4 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 8.5432 | 0.1856 | 2.22 | 719.5 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 8.1108 | 0.1703 | 2.14 | 500 | |
| PBL | Pollard Banknote Ltd | 3.3979 | 0.071 | 2.13 | 150 | |
| EDR | Endeavour Silver Corp | 4.391 | 0.0909 | 2.11 | 109.44 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 11.0326 | 0.22 | 2.03 | 7.79 K | |
| TCL-B | Transcontinental Inc | 8.6692 | 0.1677 | 1.97 | 322 | |
| LUN | Lundin Mining Corp | 4.2406 | 0.0785 | 1.89 | 3.01 M | |
| WCP | Whitecap Resources Inc | 6.7974 | 0.1161 | 1.74 | 1.67 M | |
| AEM | Agnico Eagle Mines Ltd | 28.0798 | 0.4705 | 1.7 | 756.83 K | |
| BRE | Bridgemarq Real Estate Services Inc | 4.9722 | 0.0801 | 1.64 | 36.5 K | |
| CJ | Cardinal Energy Ltd | 7.1644 | 0.1152 | 1.63 | 99.1 K | |
| ALS | Altius Minerals Corp | 12.7341 | 0.2046 | 1.63 | 14.23 K | |
| IFC | Intact Financial Corp | 52.8366 | 0.8464 | 1.63 | 206.2 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.0944 | 0.2077 | 1.61 | 7.28 K | |
| WJX | Wajax Corp | 18.5886 | 0.289 | 1.58 | 32.88 K | |
| SII | Sprott Inc | 20.5903 | 0.3197 | 1.58 | 5.65 K | |
| MDI | Major Drilling Grp | 8.40 | 0.1272 | 1.54 | 77.83 K | |
| TVK | Terravest Capital Inc | 4.1163 | 0.0608 | 1.5 | 2.27 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.5393 | 0.1522 | 1.47 | 800 | |
| PXT | Parex Resources Inc | 7.2267 | 0.1008 | 1.41 | 254.4 K | |
| PAAS | Pan American Silver Corp | 11.8851 | 0.1631 | 1.39 | 308.72 K | |
| KEL | Kelt Exploration Ltd | 13.11 | 0.17 | 1.31 | 248.3 K | |
| TECK-B | Teck Resources Limited | 20.4745 | 0.2625 | 1.3 | 1.79 M | |
| EQB | EQB Inc | 24.2243 | 0.3018 | 1.26 | 7.8 K | |
| MRC | Morguard Corp | 122.0929 | 1.5143 | 1.26 | 27.93 K | |
| SSRM | Ssr Mining Inc | 10.8892 | 0.1341 | 1.25 | 202.8 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.8536 | 0.1319 | 1.23 | 17.89 K | |
| TIH | Toromont Ind | 21.404 | 0.254 | 1.2 | 86.65 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 12.0981 | 0.1426 | 1.19 | 240.76 K | |
| AAV | Advantage Oil & Gas Ltd | 5.97 | 0.07 | 1.19 | 1.11 M | |
| PSI | Pason Systems Inc | 17.6297 | 0.2006 | 1.15 | 294.2 K | |
| REI-UN | RioCan Real Estate Investment Trust | 13.7545 | 0.1549 | 1.14 | 504.96 K | |
| TPX-B | Molson Coors Canada Inc | 47.3444 | 0.5244 | 1.12 | 4.54 K | |
| BDI | Black Diamond Group Ltd | 25.3592 | 0.2719 | 1.08 | 56.4 K | |
| LIF | Labrador Iron Ore Royalty Corp | 9.6738 | 0.1033 | 1.08 | 51.63 K | |
| FFH | Fairfax Financial Holdings Ltd | 376.63 | 3.9987 | 1.07 | 15.41 K | |
| GBT | Bmtc Group Inc | 12.3699 | 0.1296 | 1.06 | 3.98 K | |
| AG | First Majestic Silver Corp | 10.479 | 0.1085 | 1.05 | 239.42 K | |
| RUS | Russel Metals | 14.6861 | 0.1498 | 1.03 | 97.2 K | |
| FNV | Franco-Nevada Corp | 44.6421 | 0.4432 | 1 | 376.5 K | |
| ACQ | Autocanada Inc | 51.9368 | 0.5104 | 0.99 | 84.44 K | |
| BN-PFA | Brookfield Corporation | 12.5177 | 0.1222 | 0.99 | 5.5 K | |
| WPK | Winpak Ltd | 22.979 | 0.2178 | 0.96 | 21.6 K | |
| ADW-A | Andrew Peller Limited | 3.173 | 0.0296 | 0.94 | 3.81 K | |
| OTEX | Open Text Corp | 19.5606 | 0.1792 | 0.92 | 563 K | |
| WCN | Waste Connections Inc | 32.6722 | 0.2883 | 0.89 | 43.19 K | |
| ABX | Barrick Mining Corp | 16.3358 | 0.1425 | 0.88 | 2.44 M | |
| WPM | Wheaton Precious Metals Corp | 20.9566 | 0.1781 | 0.86 | 980.96 K | |
| BN | Brookfield Corporation | 9.073 | 0.0771 | 0.86 | 2.18 M | |
| TECK-A | Teck Resources Limited | 22.2705 | 0.1842 | 0.83 | 3.53 K | |
| CCA | Cogeco Communications Inc | 39.709 | 0.3244 | 0.82 | 147.37 K | |
| BCE-PA | BCE Inc Pref AA | 10.3129 | 0.0837 | 0.82 | 3.64 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.296 | 0.0913 | 0.81 | 3.85 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.5106 | 0.0767 | 0.81 | 3.53 K | |
| FTS-PG | Fortis Inc Pref G | 12.3553 | 0.0996 | 0.81 | 1.62 K | |
| CTC-A | Canadian Tire Corporation Limited | 73.9991 | 0.596 | 0.81 | 158.5 K | |
| MER | Africa Oil Corp | 6.0304 | 0.0483 | 0.81 | 81.6 K | |
| BBD-PB | Bombardier Inc Pref B | 4.9393 | 0.0391 | 0.8 | 6.81 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 14.0105 | 0.109 | 0.78 | 6.74 K | |
| HWO | High Arctic Energy Services Inc | 3.7332 | 0.029 | 0.78 | 19.3 K | |
| CGI | CDN General Inv | 12.3892 | 0.0956 | 0.78 | 1.2 K | |
| TCL-A | Transcontinental Inc | 8.6721 | 0.0644 | 0.75 | 247.59 K | |
| LB | Laurentian Bank | 24.6854 | 0.1824 | 0.74 | 35.79 K | |
| CKI | Clarke Inc | 5.1535 | 0.0374 | 0.73 | 40.7 K | |
| CJR-B | Corus Entertainment Inc | 11.9388 | 0.0851 | 0.72 | 322.4 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.0204 | 0.0571 | 0.72 | 13.96 K | |
| CNR | Canadian National Railway Co. | 48.3961 | 0.3442 | 0.72 | 1.38 M | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 11.9278 | 0.0818 | 0.69 | 530 | |
| D-UN | Dream Office Real Estate Investment Trust | 36.5229 | 0.2481 | 0.68 | 180.93 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.8292 | 247.63 B | 0.1441 | 3.08 | 20.42 K |
| ATLPF | Atlas Copco AB | 5.3379 | 98.33 B | 0.0926 | 1.77 | 2.18 K |
| LNWO | Light & Wonder, Inc. | 11.86 | 6.45 B | 0.49 | 4.31 | 1.37 M |
| NTPIF | Nam Tai Property Inc. | 6.68 | 259.64 M | 0.05 | 0.75 | 198.66 K |
| APHD | Verde Bio Holdings Inc | 74.00 | 30.78 M | 2.00 | 2.78 | 800 K |
| WEXPF | Western Exploration Inc | 100.2708 | 23.14 M | 10.2087 | 11.34 | 103 |
| MSPC | Metrospaces Inc | 450.00 | 2.86 M | 50.00 | 12.5 | 50 |
| AZFL | Amazonas Florestal Ltd | 16.50 | 1.64 M | 2.40 | 17.02 | 2 |
| MJLB | Ultrack Systems Inc | 12.98 | 424.93 K | 1.98 | 18 | 1.09 K |
| DNAX | DNA Brands Inc | 11900.00 | 339.48 K | 70.00 | 0.59 | 2 |
| WDBG | Woodbrook Group Holdings Inc | 44.1441 | 70.27 K | 6.3063 | 16.67 | 34 |
| SPRN | Supernova Energy Inc | 15.00 | 66.36 K | 3.00 | 25 | 371 |
| AMBS | Amarantus BioScience Holdings Inc | 11.46 | 63.04 K | 0.06 | 0.53 | 27.6 K |
| ASHI | Vapor Hub International Inc. | 114.00 | 60.28 K | 10.00 | 9.62 | 2.06 K |
| LOTE | Lot78 Inc | 10.6986 | 17.28 K | 0.7976 | 8.06 | 516 |
| CBRI | CMTSU Liquidation Inc | 4.29 | 8.16 K | 0.07 | 1.66 | 232.44 K |
| CBKCQ | Christopher & Banks Corporation | 6.54 | 3.86 K | 0.24 | 3.81 | 221.68 K |
| LASLY | Lentuo International Inc | 3.13 | 3.26 K | 0.02 | 0.64 | 31.21 K |
| EVKG | Ever-Glory International Group Inc. | 7.43 | 2.92 K | 0.12 | 1.64 | 4.6 K |
| EMWPF | Eros Media World Plc | 309.80 | 1.9 K | 11.80 | 3.96 | 2.04 K |
| NSLPQ | New Source Energy Partners L.P | 24.25 | 1.87 K | 0.148 | 0.61 | 10.07 K |
| PRZM | Prism Technologies Group Inc | 3.3399 | 1.01 K | 0.1199 | 3.72 | 305 |
| PBYA | ProBility Media Corporation | 5.00 | 2.50 | 100 | 100 | |
| FONU | FonU2 Inc | 25.20 | 3.20 | 14.55 | 266 | |
| SOGFF | Strategic Oil & Gas Ltd | 8.78 | 0.28 | 3.29 | 25 | |
| TREVQ | Trevali Mining Corporation | 9.45 | 0.28 | 3.05 | 3.53 K | |
| LIQDQ | Liquid Holdings Group Inc | 4.30 | 0.04 | 0.94 | 32.33 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AERO | Aero Energy Limited | 275.00 | 4.53 M | 25.00 | 10 | 126 |
| CPAU | CopAur Minerals Inc | 7.00 | 2.00 | 40 | 125 | |
| TIG | Triumph Gold Corp | 4.00 | 1.00 | 33.33 | 106 | |
| IDL | Imaging Dynamics Company Ltd | 4.00 | 1.00 | 33.33 | 46 | |
| NVX | NV Gold Corporation | 6.25 | 1.25 | 25 | 1.3 K | |
| SKRR | SKRR Exploration Inc | 135.0003 | 18.0001 | 15.38 | 302 | |
| SLG | PetroTal Corp | 9.5646 | 1.1956 | 14.29 | 973.2 K | |
| WEB | Westbridge Energy Corporation | 10.8616 | 1.3577 | 14.29 | 647 | |
| VVTM | VVT Med Inc. | 747.6636 | 93.4579 | 14.29 | 47 | |
| TGX | True North Gems Inc | 270.00 | 30.00 | 12.5 | 121 | |
| WEX | Western Exploration Inc | 150.00 | 15.00 | 11.11 | 628 | |
| CTN | Centurion Minerals Ltd | 52.7999 | 4.80 | 10 | 6 | |
| MANU | Manhattan Uranium Discovery Corp. | 275.00 | 25.00 | 10 | 126 | |
| MXL-H | MX Gold Corp | 3.60 | 0.30 | 9.09 | 750 | |
| PURO | Platauro Metals Corp. | 23.3723 | 1.6695 | 7.69 | 1.77 K | |
| MEX | Mexican Gold Mining Corp | 14.00 | 1.00 | 7.69 | 2.95 K | |
| LTV | Leonovus Inc | 13.50 | 0.90 | 7.14 | 5.8 K | |
| MVI-H | Monitor Ventures Inc | 11.00 | 0.625 | 6.02 | 1.91 K | |
| BFM | Bedford Metals Corp. | 4.9091 | 0.2727 | 5.88 | 37 | |
| KTN | Kootenay Silver Inc | 4.50 | 0.20 | 4.65 | 1.91 K | |
| PUMA | Puma Exploration Inc | 24.00 | 1.00 | 4.35 | 2.5 K | |
| ZEN | ZEN Graphene Solutions Ltd | 3.20 | 0.13 | 4.23 | 114.9 K | |
| ANDC | Andina Copper Corporation | 47.50 | 1.25 | 2.7 | 31 | |
| SRC | Stakeholder Gold Corp | 16.40 | 0.40 | 2.5 | 935 | |
| AAZ | Azincourt Energy Corp | 7.29 | 0.1585 | 2.22 | 489 | |
| GBU | Gabriel Resources Ltd | 9.60 | 0.20 | 2.13 | 39.3 K | |
| FMS | Focus Graphite Inc | 5.40 | 0.10 | 1.89 | 11.36 K | |
| RX | BioSyent Inc | 5.4428 | 0.0843 | 1.57 | 6.5 K | |
| OGW | Ongwe Minerals Inc. | 23.68 | 0.32 | 1.37 | 3.59 K | |
| CTA | Centaurus Energy Inc | 375.00 | 5.00 | 1.35 | 232 | |
| ASG | Aurora Spine Corporation | 4.91 | 0.05 | 1.03 | 29.3 K | |
| RET-A | Reitmans (Canada) Limited | 5.036 | 0.0403 | 0.81 | 48.92 K | |
| TIE | Coloured Ties Capital Inc. | 8.1529 | 0.0647 | 0.8 | 73.43 K | |
| FP | FP Newspapers Inc | 4.1601 | 0.0247 | 0.6 | 7.9 K |