Gainer Volumes for 29 May 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 29 May 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 59.7484 | 54.19 B | 4.0042 | 7.18 | 10.58 M |
| CQP | Cheniere Energy Partners LP | 15.7606 | 30.51 B | 0.3746 | 2.43 | 274.82 K |
| PSLV | Sprott Physical Silver Trust ETV | 7.65 | 11.79 B | 0.04 | 0.53 | 293.7 K |
| GSAT | Globalstar | 49.95 | 10.12 B | 1.35 | 2.78 | 445.52 K |
| SEB | Seaboard Corporation | 2662.0371 | 4.39 B | 13.6919 | 0.52 | 600 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 12.4569 | 4.22 B | 0.1587 | 1.29 | 17.78 K |
| UUUU | Energy Fuels Inc | 8.10 | 2.68 B | 0.1501 | 1.89 | 44.14 K |
| NG | Novagold Resources Inc | 3.02 | 2.54 B | 0.07 | 2.37 | 1.93 M |
| NOG | Northern Oil and Gas | 124.9028 | 2.29 B | 0.7285 | 0.59 | 58.71 K |
| CET | Central Securities Corp | 12.4382 | 1.54 B | 0.0712 | 0.58 | 19.5 K |
| OGCP | Empire State Realty Op LP Se | 12.2591 | 1.52 B | 0.1404 | 1.16 | 815 |
| FISK | Empire State Realty Op LP Se | 12.3305 | 1.52 B | 0.1087 | 0.89 | 400 |
| USAS | Americas Silver Corp | 7.80 | 1.24 B | 0.30 | 4 | 73 |
| REPX | Riley Exploration Permian Inc | 39.7222 | 728.12 M | 0.3562 | 0.9 | 485 |
| OBE | Obsidian Energy Ltd | 57.9856 | 655.75 M | 0.6261 | 1.09 | 123.2 K |
| CIX | Compx International Inc | 6.6923 | 352.32 M | 0.2188 | 3.38 | 7.96 K |
| GORO | Gold Resource Corp | 3.5326 | 333.49 M | 0.0716 | 2.07 | 456.61 K |
| REI | Ring Energy Inc | 19.28 | 307.16 M | 0.73 | 3.94 | 135.9 K |
| BKTI | Bk Technologies Inc | 14.79 | 295.34 M | 0.4385 | 3.06 | 4.82 K |
| GTE | Gran Tierra Energy Inc | 72.80 | 236.2 M | 0.80 | 1.11 | 57.27 K |
| GENC | Gencor Industries IN | 6.76 | 212.39 M | 0.10 | 1.5 | 7.1 K |
| NEN | New England Realty Associates | 35.8265 | 198.7 M | 2.1369 | 6.34 | 3.1 K |
| ARMP | Armata Pharmaceuticals Inc | 3010.00 | 167.77 M | 70.00 | 2.38 | 2 |
| ECF | Ellsworth Convertible Growth and Income | 3.6459 | 163.76 M | 0.0209 | 0.58 | 24.8 K |
| PLG | Platinum Group Metals Ltd | 110.00 | 158.53 M | 6.00 | 5.77 | 2.84 K |
| PED | Pedevco Corp | 408.00 | 143.92 M | 4.00 | 0.99 | 56 |
| INTT | Intest Corp | 3.94 | 143.49 M | 0.06 | 1.55 | 2.43 K |
| STXS | Stereotaxis Inc | 3.62 | 129.99 M | 0.03 | 0.84 | 479.27 K |
| GLU | Gabelli Global Utility | 9.0367 | 113.1 M | 0.0703 | 0.78 | 28.6 K |
| XTNT | Xtant Medical Holdings Inc | 82.80 | 59.86 M | 1.20 | 1.47 | 1.24 K |
| WWR | Westwater Resources | 1620.00 | 49.72 M | 30.00 | 1.89 | 221 |
| NNVC | Nanoviricides Inc | 69.60 | 35.39 M | 1.20 | 1.75 | 11.72 K |
| OPTT | Ocean Power Tech Inc | 500.00 | 35.02 M | 34.00 | 7.3 | 378.47 K |
| TOON | Kartoon Studios Inc | 115.50 | 33.96 M | 7.50 | 6.94 | 1.04 K |
| SDEV | Stablecoin Development Corporation | 101218.2188 | 30.64 M | 14170.5469 | 16.28 | 8 |
| CVM | Cel-Sci Corp | 825.00 | 19.92 M | 22.50 | 2.8 | 1.46 K |
| INUV | Inuvo Inc | 8.10 | 13.8 M | 0.30 | 3.85 | 23.75 K |
| PLAG | Planet Green Holdings Corp | 290.00 | 10.36 M | 22.50 | 8.41 | 746 |
| TOVX | Theriva Biologics Inc | 11900.00 | 10.09 M | 437.50 | 3.82 | 55 |
| UUU | Universal Security Instruments | 3.747 | 9.45 M | 0.2021 | 5.7 | 4.4 K |
| PW | Power REIT | 9.29 | 3.25 M | 0.14 | 1.53 | 987 |
| TPHS | Trinity Pl Hlds Inc | 6.473 | 1.53 M | 0.1992 | 3.18 | 4.02 K |
| ENSV | Enservco Corpporation | 43.20 | 29.09 K | 1.20 | 2.86 | 22.67 K |
| LODE | Comstock Mining Inc | 425.00 | 2.50 | 0.59 | 256 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 19.9179 | 4.97 T | 0.3563 | 1.82 | 376.47 M |
| MSFT | Microsoft Corporation | 33.842 | 2.9 T | 0.2768 | 0.82 | 19.89 M |
| AMZN | Amazon.com Inc | 15.689 | 2.44 T | 0.181 | 1.17 | 47.31 M |
| AVGO | Broadcom Inc. | 5.3504 | 1.76 T | 0.0521 | 0.98 | 27.57 M |
| META | Meta Platforms Inc | 63.333 | 1.49 T | 0.3175 | 0.5 | 42.7 M |
| WMT | Walmart Inc. Common Stock | 20.2888 | 908.97 B | 0.1201 | 0.6 | 12.01 M |
| AMD | Advanced Micro Devices | 4.03 | 700.44 B | 0.03 | 0.75 | 8.88 M |
| NFLX | Netflix Inc | 5.9314 | 310.04 B | 0.1994 | 3.48 | 228.63 M |
| PANW | Palo Alto Networks Inc | 12.195 | 256.03 B | 0.61 | 5.27 | 53.33 M |
| LIN | Linde Plc | 106.4462 | 236.34 B | 1.8719 | 1.79 | 752.9 K |
| TMUS | T-Mobile US | 33.5173 | 196.44 B | 0.4423 | 1.34 | 5.58 M |
| PEP | Pepsico Inc | 61.1936 | 196.16 B | 0.4604 | 0.76 | 4.65 M |
| BKNG | Booking Holdings Inc | 50.7217 | 155.98 B | 0.8525 | 1.71 | 20.26 M |
| ISRG | Intuitive Surg Inc | 41.65 | 125.05 B | 1.13 | 2.79 | 3.73 M |
| VRTX | Vertex Pharmaceutic | 72.81 | 122.67 B | 1.09 | 1.52 | 1.32 M |
| FTNT | Fortinet Inc | 4.534 | 112.26 B | 0.076 | 1.7 | 10.63 M |
| ADP | Automatic Data Processing, Inc. | 53.4943 | 109.28 B | 0.464 | 0.87 | 1.21 M |
| SNY | Sanofi-Aventis S.A. ADR | 34.5938 | 107.36 B | 0.1883 | 0.55 | 632.1 K |
| ADBE | Adobe Systems Inc | 65.45 | 104.71 B | 0.61 | 0.94 | 2.06 M |
| MAR | Marriot International | 54.0691 | 100.5 B | 1.1049 | 2.09 | 2.78 M |
| EQIX | Equinix Inc | 147.5003 | 99.42 B | 0.7687 | 0.52 | 589.6 K |
| CME | CME Group Inc | 44.6076 | 95.91 B | 0.3263 | 0.74 | 1 M |
| MNST | Monster Beverage Cp | 11.5033 | 95.09 B | 0.0916 | 0.8 | 5.09 M |
| MELI | MercadoLibre Inc | 86.3266 | 94.46 B | 5.4293 | 6.71 | 2.11 M |
| NTES | Netease Inc ADR | 11.6373 | 83.05 B | 0.0684 | 0.59 | 1.68 M |
| BKR | Baker Hughes A Ge Co. Cl A | 37.3404 | 58.25 B | 0.3645 | 0.99 | 4.58 M |
| GRMN | Garmin Ltd | 41.2305 | 56.86 B | 0.4555 | 1.12 | 1.13 M |
| FANG | Diamondback Energy | 57.6673 | 56.02 B | 2.7903 | 5.08 | 1.46 M |
| FAST | Fastenal Company | 8.9585 | 54.85 B | 0.0642 | 0.72 | 3.72 M |
| NDAQ | Nasdaq Inc | 10.3739 | 54.04 B | 0.0908 | 0.88 | 3.08 M |
| ADSK | Autodesk Inc | 52.69 | 51.78 B | 0.97 | 1.88 | 2.48 M |
| ODFL | Old Dominion Freight Line Inc | 20.2914 | 46.33 B | 0.1658 | 0.82 | 1.39 M |
| TTWO | Take-Two Interactive Software | 20.20 | 45.75 B | 0.19 | 0.95 | 1.07 M |
| PAYX | Paychex Inc | 28.8274 | 43.76 B | 0.2574 | 0.9 | 1.13 M |
| JD | Jd.com Inc ADR | 23.0995 | 43.49 B | 0.5638 | 2.5 | 8.53 M |
| COHR | Coherent Inc | 13.85 | 43.44 B | 0.11 | 0.8 | 247.7 K |
| AXON | Axon Enterprise Inc | 13.52 | 42.82 B | 0.25 | 1.88 | 605.2 K |
| KDP | Keurig Dr Pepper Inc | 6.9958 | 42.79 B | 0.1222 | 1.78 | 824.3 K |
| FLEX | Flextronics Intl Ltd | 7.4119 | 37.74 B | 0.0727 | 0.99 | 8.29 M |
| KMB | Kimberly-Clark Corp | 72.0854 | 37.58 B | 0.4666 | 0.65 | 1.04 M |
| EXPE | Expedia Group Inc | 68.9121 | 36.52 B | 0.4121 | 0.6 | 1.45 M |
| ESLT | Elbit Systems Ltd | 53.9236 | 36.02 B | 0.4833 | 0.9 | 7.2 K |
| BIDU | Baidu Inc ADR | 167.50 | 35.82 B | 1.33 | 0.8 | 2.27 M |
| NTAP | Netapp Inc | 27.6232 | 33.94 B | 0.1566 | 0.57 | 3.56 M |
| KHC | Kraft Heinz Company | 35.3735 | 32.75 B | 0.4195 | 1.2 | 1.7 M |
| CASY | Casey's General Stor | 63.9929 | 32.14 B | 0.42 | 0.66 | 193.47 K |
| BIIB | Biogen Inc | 319.85 | 30.89 B | 11.04 | 3.58 | 1.77 M |
| WTW | Weight Watchers International, Inc | 91.031 | 29.84 B | 0.568 | 0.63 | 360.55 K |
| FISV | Fiserv Inc | 29.0883 | 29.66 B | 0.193 | 0.67 | 1.02 M |
| ILMN | Illumina Inc | 155.5156 | 29.48 B | 2.4125 | 1.58 | 950.69 K |
| DXCM | Dexcom | 8.605 | 28.99 B | 0.06 | 0.7 | 2.46 M |
| TCOM | Trip.com Group Ltd ADR | 27.4964 | 28.97 B | 0.209 | 0.77 | 2.67 M |
| VRSN | Verisign Inc | 49.7196 | 26.47 B | 0.3259 | 0.66 | 1.31 M |
| TROW | T Rowe Price Group | 52.3895 | 25.47 B | 0.2631 | 0.5 | 858.7 K |
| INCY | Incyte Corp | 49.50 | 25.39 B | 0.49 | 1 | 1.17 M |
| DLTR | Dollar Tree Inc | 53.26 | 24.78 B | 0.48 | 0.91 | 2 M |
| FWONA | Liberty Media F1 Series A | 22.9026 | 23.43 B | 0.1341 | 0.59 | 9.1 M |
| TSEM | Tower Semiconductor | 9.58 | 22.35 B | 0.08 | 0.84 | 244.1 K |
| UTHR | United Therapeutic | 95.74 | 22.27 B | 0.89 | 0.94 | 895.86 K |
| FFIV | F5 Networks Inc | 110.45 | 21.83 B | 1.96 | 1.81 | 685.11 K |
| FSLR | First Solar Inc | 63.41 | 21.41 B | 1.54 | 2.49 | 2.73 M |
| VTRS | Viatris Inc | 40.3055 | 20.75 B | 0.697 | 1.76 | 3.46 M |
| NBIX | Neurocrine Bioscienc | 13.67 | 18.18 B | 0.43 | 3.25 | 393.47 K |
| PAAS | Pan Amer Silver Corp | 10.1574 | 17.93 B | 0.1405 | 1.4 | 1.06 M |
| HST | Host Marriott Financial Trust | 13.4868 | 17.72 B | 0.0742 | 0.55 | 3.69 M |
| RGLD | Royal Gold Inc | 53.6037 | 16.59 B | 1.7336 | 3.34 | 749.6 K |
| NDSN | Nordson Corp | 72.7822 | 16.44 B | 0.4577 | 0.63 | 285.8 K |
| ENTG | Entegris Inc | 10.9342 | 16.3 B | 0.0575 | 0.53 | 470.62 K |
| CG | The Carlyle Group | 16.8563 | 16.09 B | 0.1216 | 0.73 | 240.01 K |
| JAZZ | Jazz Pharma Plc | 142.66 | 16.08 B | 0.81 | 0.57 | 752.7 K |
| PNFP | Pinnacle Finl Ptnrs | 30.143 | 15.83 B | 0.2291 | 0.77 | 108.35 K |
| AKAM | Akamai Technologies | 54.77 | 15.62 B | 0.42 | 0.77 | 2.01 M |
| PTC | Ptc Inc | 37.25 | 15.3 B | 0.44 | 1.2 | 290.61 K |
| COO | Cooper Companies | 32.0212 | 14.25 B | 0.2344 | 0.74 | 1.88 M |
| UHAL | A M E R C O | 26.2395 | 13.61 B | 0.6737 | 2.64 | 712 K |
| TRMB | Trimble Navigation | 36.21 | 13.58 B | 0.28 | 0.78 | 790.93 K |
| ZBRA | Zebra Technologies | 73.55 | 13.48 B | 0.59 | 0.81 | 648.3 K |
| HTHT | Huazhu Group Ltd ADR | 5.2462 | 13.3 B | 0.047 | 0.9 | 700.32 K |
| APA | Apa Corp | 70.254 | 12.97 B | 0.9814 | 1.42 | 4.41 M |
| ALGN | Align Technology | 55.12 | 12.9 B | 1.94 | 3.65 | 1.46 M |
| COKE | Coca Cola Bot Cons | 7.0133 | 12.81 B | 0.0689 | 0.99 | 308.57 K |
| PODD | Insulet Corp | 37.06 | 11.82 B | 0.61 | 1.67 | 507.09 K |
| JKHY | Jack Henry & Assoc | 50.4126 | 11.45 B | 0.3458 | 0.69 | 206.7 K |
| BPOP | Popular Inc | 22.5077 | 11.11 B | 0.7342 | 3.37 | 1.01 M |
| SIRI | Sirius XM Holdings | 26.8611 | 10.97 B | 0.1618 | 0.61 | 10.04 M |
| CYTK | Cytokinetics | 5.23 | 10.64 B | 0.04 | 0.77 | 787.03 K |
| ENSG | The Ensign Group IN | 11.3608 | 10.63 B | 0.5403 | 4.99 | 810.05 K |
| AMKR | Amkor Technology | 9.4103 | 10.59 B | 0.158 | 1.71 | 1.5 M |
| SAIA | Saia Inc | 45.20 | 10.49 B | 0.74 | 1.66 | 147.26 K |
| WYNN | Wynn Resorts Ltd | 184.4786 | 10.28 B | 1.6604 | 0.91 | 944.2 K |
| FDS | FactSet Research Systems Inc | 94.9742 | 10.28 B | 0.4764 | 0.5 | 109.7 K |
| IESC | Ies Holdings | 6.84 | 9.89 B | 0.04 | 0.59 | 6.5 K |
| HALO | Halozyme Therapeutic | 8.09 | 9.88 B | 0.08 | 1 | 1.21 M |
| HSIC | Henry Schein Inc | 46.6193 | 9.78 B | 0.3057 | 0.66 | 521.63 K |
| QXO | Qxo Inc | 20.1609 | 9.72 B | 1.344 | 7.14 | 40 |
| SMTC | Semtech Corp | 26.06 | 9.65 B | 0.13 | 0.5 | 293.39 K |
| BRKR | Bruker Corp | 20.4697 | 9.4 B | 0.1917 | 0.95 | 439.9 K |
| SWKS | Skyworks Solutions | 33.9726 | 9.2 B | 0.5305 | 1.59 | 2.73 M |
| MTCH | Match Group Inc | 17.4464 | 9.19 B | 0.206 | 1.19 | 4.95 M |
| FCFS | First Cash Fin Svcs | 45.9644 | 8.86 B | 0.4273 | 0.94 | 90.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 128.11 | 1.1 T | 0.65 | 0.51 | 2.03 M |
| WMT | Wal-Mart Stores | 20.2087 | 899.76 B | 0.1197 | 0.6 | 12.01 M |
| UNH | Unitedhealth Group Inc | 65.6974 | 381.94 B | 0.6539 | 1.01 | 3.53 M |
| CAT | Caterpillar Inc | 76.7444 | 360.51 B | 0.5111 | 0.67 | 3.07 M |
| ORCL | Oracle Corporation | 36.2147 | 338.63 B | 0.5406 | 1.52 | 9.63 M |
| MRK | Merck & Company | 37.971 | 321.97 B | 0.8556 | 2.31 | 8.92 M |
| MS | Morgan Stanley | 22.7079 | 320.39 B | 0.1459 | 0.65 | 8.62 M |
| PM | Philip Morris International Inc | 49.0295 | 309.28 B | 0.5659 | 1.17 | 4.78 M |
| TM | Toyota Motor Corp Ltd | 84.0174 | 251.34 B | 1.1906 | 1.44 | 348.68 K |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.692 | 247.41 B | 0.0587 | 1.62 | 820.8 K |
| SHEL | Royal Dutch Shell Plc ADR | 78.81 | 244.88 B | 0.66 | 0.84 | 3.61 M |
| BAC-PE | Bank of America Corporation | 12.3148 | 229.03 B | 0.1361 | 1.12 | 15.53 K |
| TMO | Thermo Fisher Scientific Inc | 112.7486 | 214.22 B | 1.0013 | 0.9 | 1.05 M |
| BHP | BHP Billiton Ltd ADR | 29.2024 | 211.13 B | 0.3092 | 1.07 | 1.24 M |
| MCD | McDonald's Corporation | 75.0479 | 192.92 B | 0.6295 | 0.85 | 4.12 M |
| APH | Amphenol Corp | 10.7119 | 184.92 B | 0.0681 | 0.64 | 3.07 M |
| SCHW | The Charles Schwab Corp | 22.1106 | 181.69 B | 0.225 | 1.03 | 3.86 M |
| BLK | Blackrock Inc | 226.4588 | 175.74 B | 2.4888 | 1.11 | 406.36 K |
| UNP | Union Pacific Corp | 75.8521 | 173.48 B | 0.5484 | 0.73 | 2.67 M |
| DIS | Walt Disney Company | 75.5549 | 171.01 B | 0.3866 | 0.51 | 6.52 M |
| WELL | Welltower Inc | 39.7405 | 170.18 B | 0.2029 | 0.51 | 3.75 M |
| BA | Boeing Company | 116.8035 | 168.7 B | 0.7001 | 0.6 | 2.23 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.1296 | 158.58 B | 0.0567 | 1.12 | 850.2 K |
| BX | Blackstone Inc | 16.6591 | 158.16 B | 0.1546 | 0.94 | 3.79 M |
| CRM | Salesforce.com Inc | 53.6129 | 154.28 B | 1.0447 | 1.99 | 6.81 M |
| RIO | Rio Tinto Plc ADR | 22.728 | 152.31 B | 0.2124 | 0.94 | 1.12 M |
| SCCO | Southern Copper Corp | 19.3897 | 146.4 B | 0.1758 | 0.91 | 1.79 M |
| UL | Unilever Plc ADR | 34.9372 | 142.92 B | 0.2955 | 0.85 | 701.88 K |
| PLD | Prologis Inc | 28.9301 | 136.31 B | 0.2099 | 0.73 | 2.22 M |
| BTI | British American Tobacco Industries ADR | 28.4963 | 136.25 B | 0.5534 | 1.98 | 316.2 K |
| CVS | CVS Corp | 55.4962 | 135.15 B | 0.293 | 0.53 | 3.32 M |
| SYK | Stryker Corp | 72.8788 | 135.04 B | 1.0859 | 1.51 | 1.45 M |
| LMT | Lockheed Martin Corp | 118.6983 | 131.24 B | 1.7315 | 1.48 | 1.49 M |
| BMY | Bristol-Myers Squibb Company | 33.3236 | 128.85 B | 0.599 | 1.83 | 6.09 M |
| MO | Altria Group | 21.4807 | 125.42 B | 0.2808 | 1.32 | 5.59 M |
| LOW | Lowe's Companies | 38.0096 | 121 B | 0.2425 | 0.64 | 3.95 M |
| NOW | Servicenow Inc | 54.39 | 119.38 B | 0.58 | 1.08 | 1.65 M |
| MDT | Medtronic Inc | 44.8872 | 112.06 B | 0.3406 | 0.76 | 2 M |
| GLW | Corning Inc | 15.8214 | 106.76 B | 0.1035 | 0.66 | 5.54 M |
| GSK | Glaxosmithkline Plc ADR | 30.3462 | 106.65 B | 0.3348 | 1.12 | 1.75 M |
| ACN | Accenture Plc | 64.9531 | 105.97 B | 0.6784 | 1.06 | 1.32 M |
| BNS | Bank of Nova Scotia | 34.8394 | 105.49 B | 0.3057 | 0.89 | 383.1 K |
| MCK | Mckesson Corp | 172.80 | 104.03 B | 5.3608 | 3.2 | 1.84 M |
| NEM | Newmont Mining Corp | 17.6722 | 97.51 B | 0.2174 | 1.25 | 5.9 M |
| CNQ | Canadian Natural Resources | 11.5671 | 96.88 B | 0.1274 | 1.11 | 3.05 M |
| ING | ING Groep N.V. ADR | 7.6522 | 93.18 B | 0.0602 | 0.79 | 904.4 K |
| MMM | 3M Company | 82.1085 | 92.81 B | 0.5536 | 0.68 | 1.94 M |
| MPC | Marathon Petroleum Corp | 31.5542 | 90.13 B | 0.8573 | 2.79 | 5.17 M |
| VLO | Valero Energy Corp | 36.3155 | 89.47 B | 0.6092 | 1.71 | 4.93 M |
| UPS | United Parcel Service | 68.271 | 88.88 B | 0.4265 | 0.63 | 1.89 M |
| BCS | Barclays Plc ADR | 11.4736 | 87.97 B | 0.0697 | 0.61 | 948 K |
| RCL | Royal Caribbean Cruises Ltd | 47.3329 | 86.78 B | 0.4495 | 0.96 | 861.7 K |
| FCX | Freeport-Mcmoran Inc | 29.5578 | 86.24 B | 0.3795 | 1.3 | 6.38 M |
| SHW | Sherwin-Williams Company | 60.7255 | 84.81 B | 0.4957 | 0.82 | 1.14 M |
| PSX | Phillips 66 | 55.1921 | 82.92 B | 0.8705 | 1.6 | 2.45 M |
| TRV | The Travelers Companies Inc | 72.3765 | 82.72 B | 0.4922 | 0.68 | 1.72 M |
| ELV | Elevance Health Inc | 91.345 | 81.65 B | 0.5638 | 0.62 | 1.59 M |
| AON | AON Plc | 80.0181 | 80.55 B | 0.606 | 0.76 | 1.69 M |
| ECL | Ecolab Inc | 94.9841 | 79.84 B | 0.4807 | 0.51 | 670.31 K |
| CNI | Canadian National Railway | 48.3753 | 78.76 B | 0.2801 | 0.58 | 904.12 K |
| CI | Cigna Corp | 81.8474 | 78.43 B | 0.5723 | 0.7 | 1.21 M |
| EOG | Eog Resources | 78.0429 | 77.73 B | 1.0828 | 1.41 | 2.57 M |
| USB-PH | U.S. Bancorp | 15.0515 | 76.82 B | 0.0976 | 0.65 | 50.25 K |
| NOC | Northrop Grumman Corp | 99.0844 | 76 B | 0.5193 | 0.53 | 1.37 M |
| NSC | Norfolk Southern Corp | 78.1706 | 75.41 B | 0.6963 | 0.9 | 934.6 K |
| CL | Colgate-Palmolive Company | 50.5759 | 74.81 B | 0.6047 | 1.21 | 6.37 M |
| FDX | Fedex Corp | 122.107 | 73.64 B | 0.8956 | 0.74 | 1.28 M |
| HLT | Hilton Inc | 43.0139 | 73.24 B | 0.3297 | 0.77 | 501.33 K |
| SLB | Schlumberger N.V. | 74.8428 | 73.2 B | 1.434 | 1.95 | 4.79 M |
| TRP | Tc Energy Corp | 24.0268 | 70.09 B | 0.1229 | 0.51 | 572.4 K |
| NWG | Natwest Group Plc ADR | 6.9429 | 69.96 B | 0.0722 | 1.05 | 427.48 K |
| GS-PA | The Goldman Sachs Group Inc | 10.9601 | 69.27 B | 0.1102 | 1.02 | 96.08 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.6607 | 68.28 B | 0.0281 | 0.77 | 1.22 M |
| RSG | Republic Services | 28.3935 | 67.35 B | 0.1605 | 0.57 | 902.5 K |
| RELX | Relx Plc ADR | 11.9536 | 67.14 B | 0.1534 | 1.3 | 76 K |
| TGT | Target Corporation | 39.2943 | 66.27 B | 0.3797 | 0.98 | 4.83 M |
| URI | United Rentals | 98.3127 | 66.1 B | 0.5618 | 0.57 | 926.2 K |
| APD | Air Products and Chemicals | 87.6001 | 65.53 B | 1.3916 | 1.61 | 576.5 K |
| AFL | Aflac Inc | 23.2679 | 65.49 B | 0.1856 | 0.8 | 3.93 M |
| GWW | W.W. Grainger | 212.2909 | 64.16 B | 1.7619 | 0.84 | 242.5 K |
| MS-PE | Morgan Stanley | 15.9846 | 63.55 B | 0.0858 | 0.54 | 310.05 K |
| VALE | Vale S.A. ADR | 6.0671 | 62.37 B | 0.0369 | 0.61 | 15.06 M |
| O | Realty Income Corp | 23.9666 | 61.12 B | 0.2111 | 0.89 | 2.12 M |
| F | Ford Motor Company | 8.9387 | 60.89 B | 0.1243 | 1.41 | 42.83 M |
| TEL | TE Connectivity Ltd | 48.4254 | 60.41 B | 0.7183 | 1.51 | 1.31 M |
| NUE | Nucor Corp | 38.7854 | 58.31 B | 0.3226 | 0.84 | 1.19 M |
| DD | Du Pont De.Nemours Inc | 22.9376 | 55.94 B | 0.306 | 1.35 | 17.34 M |
| OXY | Occidental Petroleum Corp | 66.9826 | 55.73 B | 0.5233 | 0.79 | 4.92 M |
| CVE | Cenovus Energy Inc | 22.2695 | 54.21 B | 0.137 | 0.62 | 612.3 K |
| CAH | Cardinal Health | 51.7197 | 53.66 B | 1.2074 | 2.39 | 2.6 M |
| FIX | Comfort Systems USA | 14.5851 | 53.48 B | 0.0827 | 0.57 | 57.6 K |
| DVN | Devon Energy Corp | 49.5134 | 51.28 B | 0.3015 | 0.61 | 2.23 M |
| WPM | Wheaton Precious Metals | 17.5796 | 49.71 B | 0.2063 | 1.19 | 2.9 M |
| MT | Arcelormittal ADR | 31.6372 | 49.7 B | 0.184 | 0.58 | 1.66 M |
| DEO | Diageo Plc ADR | 91.7115 | 49.56 B | 1.5146 | 1.68 | 329.1 K |
| ETR | Entergy Corp | 23.7019 | 49.36 B | 0.2855 | 1.22 | 3.74 M |
| AMP | Ameriprise Financial Services | 87.9356 | 48.57 B | 1.2783 | 1.48 | 1.21 M |
| CMG | Chipotle Mexican Grill | 10.9084 | 43.92 B | 0.1432 | 1.33 | 30.89 M |
| STM | Stmicroelectronics N.V. ADR | 8.1699 | 42.98 B | 0.1233 | 1.53 | 983.6 K |
| LYV | Live Nation Entertainment | 23.90 | 42.92 B | 0.22 | 0.93 | 1.21 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 5.10 | 0.63 | 14.09 | 135.53 K | |
| MFI | Maple Leaf Foods | 11.9597 | 1.1003 | 10.13 | 762.38 K | |
| BB | Blackberry Ltd | 8.40 | 0.48 | 6.06 | 2.7 M | |
| CKI | Clarke Inc | 6.3001 | 0.3365 | 5.64 | 244 K | |
| CJ | Cardinal Energy Ltd | 7.5854 | 0.3433 | 4.74 | 241.1 K | |
| FRU | Freehold Royalties Ltd | 11.8609 | 0.5073 | 4.47 | 390.66 K | |
| EDV | Endeavour Mining Corp | 6.4003 | 0.2461 | 4 | 75.52 K | |
| AIF | Altus Group Ltd | 18.0624 | 0.6891 | 3.97 | 141.82 K | |
| FVI | Fortuna Mines Inc | 4.16 | 0.15 | 3.74 | 165.3 K | |
| CRRX | Carerx Corp | 5.5102 | 0.1968 | 3.7 | 5.12 K | |
| III | Imperial Metals Corp | 14.98 | 0.53 | 3.67 | 47.03 K | |
| USA | Americas Silver Corp | 8.70 | 0.30 | 3.57 | 1.83 K | |
| PTM | Platinum Group Metals Ltd | 116.00 | 4.00 | 3.57 | 4.26 K | |
| TCW | Trican Well | 10.5407 | 0.3524 | 3.46 | 1.07 M | |
| AC | Air Canada | 9.09 | 0.29 | 3.3 | 2.98 M | |
| DR | Medical Facilities Corp | 9.6309 | 0.257 | 2.74 | 42.03 K | |
| BIR | Birchcliff Energy Ltd | 8.6184 | 0.225 | 2.68 | 827.4 K | |
| SYZ | Sylogist Ltd | 6.093 | 0.1558 | 2.62 | 4.21 K | |
| CSCI | Cosciens Biopharma Inc | 12000.00 | 300.00 | 2.56 | 4 | |
| SEA | Seabridge Gold Inc | 5.8664 | 0.1457 | 2.55 | 5.13 K | |
| HLF | High Liner | 14.63 | 0.3583 | 2.51 | 11.4 K | |
| EDR | Endeavour Silver Corp | 3.8092 | 0.0909 | 2.44 | 54.19 K | |
| WPRT | Westport Fuel Systems Inc | 170.60 | 3.70 | 2.22 | 9.35 K | |
| ATH | Athabasca Oil Corp | 7.52 | 0.16 | 2.17 | 562.5 K | |
| MEQ | Mainstreet Eq J | 37.7006 | 0.7881 | 2.14 | 6.2 K | |
| CCO | Cameco Corp | 19.1269 | 0.387 | 2.07 | 879.45 K | |
| LUN | Lundin Mining Corp | 4.6176 | 0.0864 | 1.91 | 1.04 M | |
| BYD | Boyd Group Services Inc | 39.8941 | 0.733 | 1.87 | 35.8 K | |
| YGR | Yangarra Resources Ltd | 3.42 | 0.06 | 1.79 | 369.6 K | |
| PDV | Prime Dividend Corp Cl A | 4.3997 | 0.0745 | 1.72 | 1.82 K | |
| DPM | Dundee Precious Metals Inc | 3.1646 | 0.0526 | 1.69 | 623.09 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 8.3516 | 0.1388 | 1.69 | 153.15 K | |
| BNE | Bonterra Energy Corp | 40.5701 | 0.6738 | 1.69 | 48 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.1691 | 0.099 | 1.63 | 21.67 K | |
| NG | Novagold Res Inc | 3.28 | 0.05 | 1.55 | 146.55 K | |
| CHR | Chorus Aviation Inc | 22.6283 | 0.3394 | 1.52 | 376.11 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 42.9918 | 0.6433 | 1.52 | 81.94 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9249 | 0.1325 | 1.51 | 3.37 K | |
| POU | Paramount Resources Ltd | 22.2849 | 0.3291 | 1.5 | 80.89 K | |
| BHC | Bausch Health Companies Inc | 140.11 | 2.00 | 1.45 | 222.25 K | |
| BN-PC | Brookfield Corporation | 8.9274 | 0.1272 | 1.45 | 971 | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.361 | 0.0477 | 1.44 | 76.8 K | |
| WCP | Whitecap Resources Inc | 7.6434 | 0.1069 | 1.42 | 1.22 M | |
| SGR-UN | Slate Grocery REIT | 4.1509 | 0.0542 | 1.32 | 24.2 K | |
| AG | First Majestic Silver Corp | 9.1371 | 0.1184 | 1.31 | 253.51 K | |
| DCM | Data Communications Mgmt Corp | 68.3499 | 0.8438 | 1.25 | 60 | |
| OVV | Ovintiv Inc | 97.1898 | 1.1932 | 1.24 | 533.45 K | |
| TOU | Tourmaline Oil Corp | 34.3782 | 0.4183 | 1.23 | 327.2 K | |
| PBL | Pollard Banknote Ltd | 3.664 | 0.0443 | 1.22 | 4.5 K | |
| PAAS | Pan American Silver Corp | 10.97 | 0.1317 | 1.22 | 115.24 K | |
| CIGI | Colliers International Group Inc | 30.6953 | 0.3596 | 1.19 | 47.49 K | |
| PHX | Phx Energy Services Corp | 8.8445 | 0.0983 | 1.12 | 65.01 K | |
| AAV | Advantage Oil & Gas Ltd | 6.32 | 0.07 | 1.12 | 226.38 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 15.496 | 0.1708 | 1.11 | 200 | |
| TVE | Tamarack Valley Energy Ltd | 4.8502 | 0.052 | 1.08 | 287.34 K | |
| CSE-PA | Capstone Infrastructure Corp | 8.1066 | 0.0867 | 1.08 | 3.35 K | |
| KEL | Kelt Exploration Ltd | 13.14 | 0.14 | 1.08 | 499.8 K | |
| RCH | Richelieu Hardware Ltd | 14.5333 | 0.1548 | 1.08 | 10.36 K | |
| AKT-A | AKITA Drilling Ltd | 13.0449 | 0.1365 | 1.06 | 5.59 K | |
| Y | Yellow Pages Ltd | 13.8119 | 0.1439 | 1.05 | 108.1 K | |
| BOS | Airboss America J | 6.2718 | 0.0645 | 1.04 | 61.34 K | |
| WJX | Wajax Corp | 17.6891 | 0.1795 | 1.03 | 24.29 K | |
| MPVD | Mountain Province Diamonds Inc | 3.6256 | 0.0351 | 0.98 | 39.66 K | |
| ELD | Eldorado Gold | 30.7033 | 0.2966 | 0.98 | 1.89 M | |
| CXI | Currency Exchange International Corp | 12.44 | 0.12 | 0.97 | 4.9 K | |
| TFII | Tfi International Inc | 18.4353 | 0.1724 | 0.94 | 81.5 K | |
| PXT | Parex Resources Inc | 8.5367 | 0.0792 | 0.94 | 187.9 K | |
| WFC | Wall Financial | 4.6902 | 0.0434 | 0.93 | 2.7 K | |
| EFR | Energy Fuels Inc | 8.75 | 0.08 | 0.92 | 48.5 K | |
| DRM | Dream Unlimited Corp | 23.3159 | 0.2129 | 0.92 | 28.5 K | |
| TRZ | Transat At Inc | 8.79 | 0.08 | 0.92 | 25.02 K | |
| IMG | Iamgold Corp | 3.34 | 0.03 | 0.91 | 1.26 M | |
| SGY | Surge Energy Inc | 30.1022 | 0.2692 | 0.9 | 117.54 K | |
| MRD | Melcor Dev | 15.2361 | 0.1349 | 0.89 | 9.51 K | |
| KPT | Kp Tissue Inc | 7.1439 | 0.0631 | 0.89 | 7.5 K | |
| ENB-PA | Enbridge Inc Pref A | 12.8602 | 0.1105 | 0.87 | 2.3 K | |
| CFW | Calfrac Well Services Ltd | 931.25 | 8.00 | 0.87 | 7.31 K | |
| SAP | Saputo Inc | 23.2222 | 0.1978 | 0.86 | 235.2 K | |
| BN-PX | Brookfield Corporation | 10.8406 | 0.0922 | 0.86 | 4.82 K | |
| PBH | Premium Brands Holdings Corp | 15.5098 | 0.1316 | 0.86 | 15.36 K | |
| CAS | Cascades Inc | 4.2278 | 0.0351 | 0.84 | 49.78 K | |
| BCE-PB | BCE Inc Pref AB | 11.1416 | 0.0908 | 0.82 | 940 | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 12.5233 | 0.102 | 0.82 | 5.59 K | |
| WPM | Wheaton Precious Metals Corp | 18.9343 | 0.1537 | 0.82 | 469.33 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.853 | 0.0712 | 0.81 | 707 | |
| INO-UN | Inovalis Real Estate Investment Trust | 4.6461 | 0.0373 | 0.81 | 24.5 K | |
| OBE | Obsidian Energy Ltd | 70.35 | 0.56 | 0.8 | 424.01 K | |
| DOO | Brp Inc | 27.4179 | 0.2139 | 0.79 | 20.4 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 13.8121 | 0.1062 | 0.77 | 7.85 K | |
| CNQ | Canadian Natural Resources Ltd. | 13.0768 | 0.1005 | 0.77 | 3.14 M | |
| CFF | Conifex Timber Inc | 7.1711 | 0.0542 | 0.76 | 5.4 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 12.7229 | 0.0935 | 0.74 | 9.35 K | |
| FTS-PG | Fortis Inc Pref G | 12.4301 | 0.0905 | 0.73 | 3.22 K | |
| FNV | Franco-Nevada Corp | 43.5298 | 0.3129 | 0.72 | 215.6 K | |
| CTC-A | Canadian Tire Corporation Limited | 72.3434 | 0.5149 | 0.72 | 182 K | |
| CYB | Cymbria Corp Cl A | 23.92 | 0.17 | 0.72 | 2.67 K | |
| MX | Methanex Corp | 49.0587 | 0.3479 | 0.71 | 203.91 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 11.982 | 0.0806 | 0.68 | 10.78 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 12.1629 | 0.0818 | 0.68 | 4.15 K | |
| SII | Sprott Inc | 20.2036 | 0.1291 | 0.64 | 12.72 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.9662 | 253.24 B | 0.0559 | 1.14 | 26.12 K |
| MBGAF | Mercedes-Benz Group AG | 65.7096 | 51.37 B | 0.6648 | 1.02 | 32.6 K |
| BRDCY | Bridgestone Corporation | 13.4845 | 31.25 B | 0.1741 | 1.31 | 16.17 K |
| NTPIF | Nam Tai Property Inc. | 7.57 | 259.64 M | 0.12 | 1.61 | 185.59 K |
| APHD | Verde Bio Holdings Inc | 132.00 | 30.78 M | 30.00 | 29.41 | 418.63 K |
| WEXPF | Western Exploration Inc | 102.6322 | 22.57 M | 1.9981 | 1.99 | 14 |
| CGAC | Code Green Apparel Corp | 8.10 | 1.05 M | 0.10 | 1.25 | 1 |
| SEII | Sharing Economy International Inc | 1080.00 | 855.22 K | 8.00 | 0.75 | 136 |
| GRCU | Green Cures & Botanical Distribution Inc | 3.445 | 722.67 K | 0.299 | 9.5 | 159.18 K |
| GSFI | Green Stream Holdings Inc | 10.5893 | 654.18 K | 2.6473 | 33.33 | 355 |
| VGLS | VG Life Sciences Inc | 2800.00 | 379.72 K | 200.00 | 7.69 | 1 |
| BLSP | Blue Sphere Corporation | 29.887 | 360.99 K | 3.887 | 14.95 | 212.63 K |
| WDBG | Woodbrook Group Holdings Inc | 19.8198 | 70.27 K | 1.8018 | 10 | 202 |
| USRM | U.S. Stem Cell Inc | 23.50 | 64.15 K | 1.50 | 6.82 | 1.12 K |
| ASHI | Vapor Hub International Inc. | 127.00 | 60.28 K | 6.00 | 4.96 | 3.44 K |
| ERINQ | Erin Energy Corporation | 3.60 | 21.53 K | 0.03 | 0.84 | 14.59 K |
| CBRI | CMTSU Liquidation Inc | 4.64 | 8.16 K | 0.22 | 4.98 | 191.28 K |
| CGIP | Celadon Group Inc | 22.4289 | 5.66 K | 0.1861 | 0.84 | 50.75 K |
| STTO | SITO Mobile Ltd. | 4.00 | 5.13 K | 0.20 | 5.26 | 6.89 K |
| SIMPQ | Simply Inc | 615.00 | 1.55 K | 62.50 | 11.31 | 1.89 K |
| DOMR | Dominion Resources Black Warrior Trust | 7.7341 | 785 | 0.0825 | 1.08 | 65.61 K |
| SPDC | Speed Commerce Inc | 56.32 | 603 | 1.44 | 2.62 | 21.23 K |
| SYNE | Synthesis Energy Systems Inc | 101.12 | 157 | 1.92 | 1.94 | 1.1 K |
| PEHD | Perigee Holdings Inc. | 47.96 | 130 | 3.92 | 8.9 | 25 |
| FONU | FonU2 Inc | 9.60 | 2.00 | 26.32 | 751 | |
| FUTL | FutureLand Corp | 6400.00 | 1200.00 | 23.08 | 432 | |
| IFLM | Independent Film Development Corporation | 18.00 | 3.00 | 20 | 100 K | |
| VRCI | Verde Science Inc | 21.28 | 1.68 | 8.57 | 981 K | |
| PZOO | Pazoo Inc | 1585.00 | 42.50 | 2.76 | 6 | |
| CYRNQ | CYRNQ | 59.20 | 1.20 | 2.07 | 3.19 K | |
| HMNY | Helios and Matheson Analytics Inc | 1037.50 | 10.00 | 0.97 | 4 |
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 | |
| SRC | Stakeholder Gold Corp | 21.60 | 4.00 | 22.73 | 1.16 K | |
| LKY | Lucky Minerals Inc | 9.0226 | 1.5038 | 20 | 20 | |
| CAMB | Cambria Gold Mines Inc. | 46.50 | 6.50 | 16.25 | 133.5 K | |
| SQG | Spackman Equities Group Inc | 4.00 | 0.50 | 14.29 | 200 | |
| PGX | Prosper Gold Corp | 4.50 | 0.50 | 12.5 | 280 | |
| MXL-H | MX Gold Corp | 3.60 | 0.40 | 12.5 | 37.05 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.25 | 0.35 | 12.07 | 350 | |
| CTN | Centurion Minerals Ltd | 50.3999 | 4.80 | 10.53 | 4 | |
| VVTM | VVT Med Inc. | 537.3832 | 46.729 | 9.52 | 6 | |
| AGX | Silver X Mining Corp | 5.60 | 0.40 | 7.69 | 105 | |
| KEEK | Personas Social Incorporated | 210.00 | 15.00 | 7.69 | 270 | |
| XIM | Ximen Mining Corp | 23.25 | 1.25 | 5.68 | 49.98 K | |
| RX | BioSyent Inc | 6.5669 | 0.3372 | 5.41 | 71.8 K | |
| NCP | Nickel Creek Platinum Corp. | 69.00 | 3.00 | 4.55 | 153 | |
| AAZ | Azincourt Energy Corp | 3.962 | 0.1585 | 4.17 | 5.22 K | |
| MVI-H | Monitor Ventures Inc | 13.25 | 0.50 | 3.92 | 976 | |
| MRZL | Mont Royal Resources Limited. | 6.5268 | 0.2331 | 3.7 | 4.87 K | |
| GBU | Gabriel Resources Ltd | 8.50 | 0.30 | 3.66 | 955.61 K | |
| NEXG | NeXGold Mining Corp | 4.20 | 0.12 | 2.94 | 2.42 K | |
| NAR | North Arrow Minerals Inc | 7.90 | 0.20 | 2.6 | 1 K | |
| LTV | Leonovus Inc | 12.60 | 0.30 | 2.44 | 433 | |
| ZC | Zimtu Capital Corp | 3.15 | 0.05 | 1.61 | 1.06 K | |
| AVN | Avanti Energy Inc | 15.75 | 0.25 | 1.61 | 80 | |
| ZEN | ZEN Graphene Solutions Ltd | 3.27 | 0.05 | 1.55 | 53.5 K | |
| FP | FP Newspapers Inc | 3.719 | 0.0505 | 1.38 | 30.04 K | |
| NEXM | NexMetals Mining Corp. | 83.00 | 1.00 | 1.22 | 412 |