Gainer Valuations for 4 November 2014 from 00:00:00 until 23:59:59
Gainer Valuations for 4 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 53.2479 | 36.81 B | 1.4051 | 2.71 | 1.24 M | 66.18 M |
| GSAT | Globalstar | 36.45 | 11.11 B | 1.50 | 4.29 | 260.52 K | 9.5 M |
| SEB | Seaboard Corporation | 3145.1301 | 3.62 B | 160.1145 | 5.36 | 500 | 1.57 M |
| BHB | Bar Harbor Bankshares | 13.3072 | 698.47 M | 0.1649 | 1.25 | 2.25 K | 29.94 K |
| INFU | Infusystems Holdings | 4.10 | 292.38 M | 0.15 | 3.8 | 106.5 K | 436.65 K |
| INTT | Intest Corp | 4.49 | 175.2 M | 0.08 | 1.81 | 14.58 K | 65.48 K |
| ESP | Espey Mfg. & Electronics | 13.6851 | 147.09 M | 0.6485 | 4.97 | 9 K | 123.17 K |
| BDL | Flanigan's Enterprises | 17.8938 | 116.71 M | 0.5463 | 3.15 | 21.54 K | 385.41 K |
| MHH | Mastech Holdings Inc | 5.91 | 77.23 M | 0.10 | 1.72 | 6.04 K | 35.71 K |
| TGEN | TGEN | 6.40 | 53.43 M | 0.05 | 0.79 | 18.13 K | 116.03 K |
| IBIO | Ibio Inc | 5950.00 | 51.03 M | 550.00 | 10.19 | 1.27 K | 7.54 M |
| CTM | Castellum Inc | 90.00 | 35.57 M | 27.00 | 42.86 | 13 | 1.17 K |
| ACCS | Access Newswire Inc | 10.1807 | 12.88 M | 0.644 | 6.75 | 13.11 K | 133.51 K |
| TOVX | Theriva Biologics Inc | 13387.50 | 7.61 M | 87.50 | 0.66 | 10 | 133.88 K |
| AUMN | Golden Minerals Company | 12.275 | 3.4 M | 0.1125 | 0.92 | 3.05 K | 37.48 K |
| TPHS | Trinity Pl Hlds Inc | 5.7759 | 1.97 M | 0.0399 | 0.7 | 1 K | 5.8 K |
| ITP | IT Tech Packaging Inc | 11.899 | 1.82 M | 0.399 | 3.47 | 8.18 K | 97.31 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.9902 | 0.3243 | 1.5 | 425 | 9.35 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 330.492 | 1.46 T | 2.938 | 0.9 | 15.66 M | 5.17 B |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 75.1701 | 1.64 T | 1.8654 | 2.54 | 39.33 M | 2.96 B |
| WMT | Walmart Inc. | 20.6351 | 1 T | 0.2617 | 1.28 | 20.71 M | 427.45 M |
| COST | Costco Wholesale | 109.6242 | 472.46 B | 1.8304 | 1.7 | 2.8 M | 307.22 M |
| CSCO | Cisco Systems Inc | 17.5459 | 388.94 B | 0.2115 | 1.22 | 24.62 M | 432 M |
| INTC | Intel Corp | 26.3295 | 315.55 B | 0.1754 | 0.67 | 34.7 M | 913.53 M |
| AZN | Astrazeneca Plc ADR | 47.1725 | 293.73 B | 0.5144 | 1.1 | 1.36 M | 64.29 M |
| PANW | Palo Alto Networks Inc | 17.785 | 270.81 B | 0.125 | 0.71 | 6.01 M | 106.95 M |
| TXN | Texas Instruments | 36.8508 | 270.37 B | 0.234 | 0.64 | 6.29 M | 231.63 M |
| PEP | Pepsico Inc | 68.4609 | 193.35 B | 0.637 | 0.94 | 3.94 M | 270.04 M |
| VRTX | Vertex Pharmaceutic | 114.10 | 139.67 B | 1.12 | 0.99 | 1.2 M | 136.5 M |
| SBUX | Starbucks Corporation | 30.6757 | 124.77 B | 0.2439 | 0.8 | 10.42 M | 319.66 M |
| ADP | Automatic Data Processing, Inc. | 64.5429 | 119.24 B | 1.0944 | 1.72 | 2.51 M | 161.89 M |
| CME | CME Group Inc | 53.1779 | 109 B | 0.2993 | 0.57 | 1.73 M | 92.22 M |
| ADBE | Adobe Systems Inc | 71.07 | 92.36 B | 1.16 | 1.66 | 3 M | 212.93 M |
| MELI | MercadoLibre Inc | 137.7997 | 77.7 B | 3.1044 | 2.3 | 1.99 M | 273.72 M |
| ORLY | O'Reilly Automotive | 11.8074 | 72.25 B | 0.0833 | 0.71 | 13.07 M | 154.37 M |
| KMB | Kimberly-Clark Corp | 76.4691 | 68.68 B | 1.2163 | 1.62 | 3.06 M | 233.8 M |
| NXPI | Nxp Semiconductors | 61.5928 | 64.63 B | 0.3714 | 0.61 | 3.27 M | 201.5 M |
| IDXX | Idexx Laboratories | 72.145 | 55.67 B | 0.73 | 1.02 | 971.82 K | 70.11 M |
| ADSK | Autodesk Inc | 58.24 | 55.04 B | 0.47 | 0.81 | 2.15 M | 125.45 M |
| EBAY | Ebay Inc | 19.8862 | 53.11 B | 0.2128 | 1.08 | 18.36 M | 365.14 M |
| KDP | Keurig Dr Pepper Inc | 8.6241 | 50.27 B | 0.1005 | 1.18 | 1.62 M | 13.95 M |
| FER | Ferrovial Se | 15.8561 | 44.11 B | 1.3124 | 9.02 | 500 | 7.93 K |
| UAL | United Airlines Holdings Inc | 55.21 | 39.11 B | 0.93 | 1.71 | 7.71 M | 425.53 M |
| JD | Jd.com Inc ADR | 22.6539 | 38.33 B | 0.1273 | 0.57 | 4.51 M | 102.06 M |
| ODFL | Old Dominion Freight Line Inc | 23.8169 | 35.21 B | 0.3413 | 1.45 | 1.96 M | 46.61 M |
| ACGL | Arch Capital Grp Ltd | 17.9815 | 35.2 B | 0.1046 | 0.59 | 743.7 K | 13.37 M |
| GMAB | Genmab A/S ADR | 4.58 | 34.31 B | 0.20 | 4.57 | 30 K | 137.4 K |
| RYAAY | Ryanair Hlds Plc ADR | 22.948 | 31.98 B | 1.4171 | 6.58 | 1.51 M | 34.58 M |
| DXCM | Dexcom | 11.12 | 30.24 B | 0.13 | 1.18 | 3.15 M | 35.07 M |
| KHC | Kraft Heinz Company | 34.87 | 28.91 B | 0.2014 | 0.58 | 2.83 M | 98.64 M |
| CINF | Cincinnati Financial | 36.8242 | 28.58 B | 0.2242 | 0.61 | 522.8 K | 19.25 M |
| BIDU | Baidu Inc ADR | 241.96 | 27.58 B | 5.42 | 2.29 | 3.9 M | 942.77 M |
| CASY | Casey's General Stor | 74.5548 | 25.58 B | 0.404 | 0.54 | 212.58 K | 15.85 M |
| INSM | Insmed Inc | 14.51 | 25.47 B | 0.20 | 1.4 | 342.81 K | 4.97 M |
| EXPD | Expeditors Intl | 38.2766 | 24.48 B | 1.4572 | 3.96 | 2.46 M | 94.14 M |
| LPLA | Lpl Financial Hld | 35.5074 | 23.79 B | 0.2048 | 0.58 | 1.04 M | 36.78 M |
| TROW | T Rowe Price Group | 53.7748 | 23.64 B | 0.4671 | 0.88 | 1.26 M | 67.72 M |
| JBHT | J B Hunt Transport | 73.5442 | 20.91 B | 1.7577 | 2.45 | 1.32 M | 96.87 M |
| SSNC | SS&C Technologies | 22.0511 | 18.28 B | 0.3788 | 1.75 | 1.17 M | 25.81 M |
| FFIV | F5 Networks Inc | 125.64 | 18.05 B | 1.27 | 1.02 | 1.39 M | 174.18 M |
| CG | The Carlyle Group | 15.1952 | 15.08 B | 0.2551 | 1.71 | 491.79 K | 7.47 M |
| CHRW | C.H. Robinson Ww | 53.6002 | 14.96 B | 1.0931 | 2.08 | 3.03 M | 162.65 M |
| REG | Regency Centers Corp | 40.6353 | 14.23 B | 0.7857 | 1.97 | 723.8 K | 29.41 M |
| ERIE | Erie Indemnity Company | 65.748 | 14.15 B | 0.6661 | 1.02 | 35.9 K | 2.36 M |
| LOGI | Logitech Int S.A. | 11.1312 | 13.83 B | 0.0631 | 0.57 | 278.76 K | 3.1 M |
| SEIC | Sei Investments Company | 33.4642 | 12.87 B | 0.3287 | 0.99 | 433.25 K | 14.5 M |
| TRMB | Trimble Navigation | 27.34 | 12.54 B | 0.43 | 1.6 | 2.26 M | 61.73 M |
| TXRH | Texas Roadhouse Inc | 26.7016 | 12.51 B | 1.4489 | 5.74 | 2.19 M | 58.39 M |
| ALGN | Align Technology | 52.23 | 12.28 B | 0.42 | 0.81 | 506.76 K | 26.47 M |
| FDS | FactSet Research Systems Inc | 117.2448 | 11.52 B | 1.053 | 0.91 | 174.06 K | 20.41 M |
| UHAL | A M E R C O | 26.2519 | 11.03 B | 0.2676 | 1.03 | 171 K | 4.49 M |
| DPZ | Domino's Pizza Inc Common Stock | 79.2552 | 10.99 B | 0.6147 | 0.78 | 464.5 K | 36.81 M |
| ENSG | The Ensign Group IN | 16.9849 | 10.62 B | 0.1777 | 1.06 | 110.53 K | 1.88 M |
| NVMI | Nova Ltd | 10.40 | 10.6 B | 0.10 | 0.97 | 44.06 K | 458.18 K |
| SSB | South State Cp | 47.9683 | 10.25 B | 0.4054 | 0.85 | 57.1 K | 2.74 M |
| HSIC | Henry Schein Inc | 47.364 | 9.77 B | 0.4429 | 0.94 | 776.9 K | 36.8 M |
| TGTX | Tg Therapeuticscmn | 10.98 | 9.7 B | 0.10 | 0.92 | 211.4 K | 2.32 M |
| ZION | Zions Bancorp | 21.9571 | 9.67 B | 0.2391 | 1.1 | 2.43 M | 53.46 M |
| AAL | American Airlines Group | 40.4584 | 9.38 B | 0.6633 | 1.67 | 17.42 M | 704.83 M |
| CTRE | Caretrust REIT Inc | 6.0431 | 9.18 B | 0.0723 | 1.21 | 280.8 K | 1.7 M |
| SAIA | Saia Inc | 51.98 | 9.12 B | 1.86 | 3.71 | 368.23 K | 19.14 M |
| AEIS | Advanced Energy | 20.1292 | 8.88 B | 0.5294 | 2.7 | 959.4 K | 19.31 M |
| STRL | Sterling Constructio | 8.96 | 8.87 B | 0.11 | 1.24 | 58.55 K | 524.61 K |
| COLB | Columbia Banking Sys | 14.7813 | 8.77 B | 0.2002 | 1.37 | 361.7 K | 5.35 M |
| DSGX | Descartes Sys Group | 13.81 | 8.1 B | 0.12 | 0.88 | 15.69 K | 216.62 K |
| FCFS | First Cash Fin Svcs | 50.5503 | 8.06 B | 0.4882 | 0.98 | 136.54 K | 6.9 M |
| POOL | Pool Corp | 53.142 | 7.9 B | 1.497 | 2.9 | 289.2 K | 15.37 M |
| CYTK | Cytokinetics | 4.30 | 7.68 B | 0.60 | 16.22 | 1.11 M | 4.79 M |
| AMRX | Amneal Pharmaceuticals Inc | 29.34 | 7.41 B | 0.30 | 1.03 | 910.68 K | 26.72 M |
| PPC | Pilgrim's Pride | 19.6325 | 7.04 B | 1.127 | 6.09 | 3.08 M | 60.48 M |
| QLYS | Qualys Inc | 34.80 | 7 B | 2.12 | 6.49 | 1.29 M | 44.92 M |
| FORM | Formfactor Inc | 7.94 | 6.68 B | 0.11 | 1.4 | 269.71 K | 2.14 M |
| EXLS | Exlservice Holdings | 5.794 | 6.53 B | 0.112 | 1.97 | 691.02 K | 4 M |
| RDNT | Radnet Inc | 9.62 | 6.17 B | 0.09 | 0.94 | 560.51 K | 5.39 M |
| OTEX | Open Text Cp | 21.8033 | 6.05 B | 0.2707 | 1.26 | 527.6 K | 11.5 M |
| SIGI | Selective Ins Group | 21.9827 | 5.99 B | 0.294 | 1.36 | 162.03 K | 3.56 M |
| GRFS | Grifols S.A. ADR | 14.9199 | 5.91 B | 0.2963 | 2.03 | 2.01 M | 30 M |
| CRUS | Cirrus Logic Inc | 20.21 | 5.9 B | 0.69 | 3.53 | 1.62 M | 32.81 M |
| MKTX | Marketaxess Holdings | 58.5904 | 5.83 B | 0.505 | 0.87 | 140.68 K | 8.24 M |
| CAKE | Cheesecake Fact | 37.9925 | 5.53 B | 1.3991 | 3.82 | 1.01 M | 38.23 M |
| CACC | Credit Acceptance | 148.10 | 5.43 B | 2.50 | 1.72 | 48.68 K | 7.21 M |
| VSEC | V S E Cp | 28.176 | 5.32 B | 0.43 | 1.55 | 29.16 K | 821.5 K |
| AAON | Aaon Inc | 12.5002 | 5.18 B | 0.0741 | 0.6 | 373.01 K | 4.66 M |
| POWL | Powell Inds Inc | 34.0333 | 5.16 B | 0.391 | 1.16 | 62.34 K | 2.12 M |
| CVCO | Cavco Inds Inc | 75.12 | 5.13 B | 0.44 | 0.59 | 16.73 K | 1.26 M |
| MXL | Maxlinear Inc | 7.26 | 5.07 B | 0.16 | 2.25 | 134.45 K | 976.14 K |
| LSTR | Landstar System | 62.2554 | 4.94 B | 0.5185 | 0.84 | 400.2 K | 24.91 M |
| NSIT | Insight Enterpr | 22.81 | 4.81 B | 0.12 | 0.53 | 229.73 K | 5.24 M |
| IRDM | Iridium Comm Inc | 9.6956 | 4.78 B | 0.1315 | 1.37 | 1.83 M | 17.73 M |
| CHEF | The Chefs Warehouse | 15.52 | 4.66 B | 0.15 | 0.98 | 125.97 K | 1.96 M |
| SYNA | Synaptics Inc | 66.67 | 4.65 B | 0.95 | 1.45 | 896.95 K | 59.8 M |
| SFM | Sprouts Farmers Mark | 30.57 | 4.57 B | 0.98 | 3.31 | 1.47 M | 44.99 M |
| CRVL | Corvel Cp | 11.5467 | 4.15 B | 0.15 | 1.32 | 80.06 K | 924.47 K |
| ENPH | Enphase Energy Inc | 15.60 | 3.85 B | 0.76 | 5.12 | 1.1 M | 17.15 M |
| KLIC | Kulicke and Soffa | 12.4783 | 3.61 B | 0.1566 | 1.27 | 473.6 K | 5.91 M |
| EXTR | Extreme Networks | 3.75 | 3.36 B | 0.15 | 4.17 | 1.63 M | 6.13 M |
| SBCF | Seacoast Banking Cp | 11.2482 | 3.29 B | 0.1062 | 0.95 | 51.4 K | 578.16 K |
| SKYW | Skywest Inc | 11.7791 | 3.18 B | 0.6084 | 5.45 | 1.2 M | 14.1 M |
| MGRC | Mcgrath Rentcorp | 28.2131 | 3.15 B | 0.2163 | 0.77 | 43.17 K | 1.22 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 54.6312 | 1.26 T | 0.5124 | 0.95 | 4.06 M | 221.68 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 142.18 | 1.23 T | 1.37 | 0.97 | 3.51 M | 498.75 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 213000.00 | 1.22 T | 1900.00 | 0.9 | 238 | 50.69 M |
| WMT | Walmart Stores | 20.6845 | 1 T | 0.2623 | 1.28 | 20.71 M | 428.47 M |
| V | Visa Inc | 56.0118 | 789.02 B | 0.3297 | 0.59 | 16.64 M | 932.29 M |
| JNJ | Johnson & Johnson | 79.038 | 679.13 B | 0.8441 | 1.08 | 9.35 M | 738.93 M |
| PG | Procter & Gamble Company | 68.1564 | 390.13 B | 0.9688 | 1.44 | 10.59 M | 722.1 M |
| MRK | Merck & Company | 39.6516 | 366.73 B | 0.3006 | 0.76 | 11.88 M | 471.17 M |
| RTX | Raytheon Technologies | 51.7485 | 264.91 B | 0.2808 | 0.55 | 6.34 M | 328.29 M |
| BABA | Alibaba Group Holding ADR | 102.9586 | 262.16 B | 4.1448 | 4.19 | 67.81 M | 6.98 B |
| BML-PG | Bank of America Corporation | 11.022 | 261.95 B | 0.1237 | 1.14 | 10.13 K | 111.63 K |
| BML-PH | Bank of America Corporation | 10.9984 | 260.69 B | 0.1579 | 1.46 | 53.15 K | 584.58 K |
| ANET | Arista Networks Inc | 5.3994 | 235.21 B | 0.0438 | 0.82 | 9.26 M | 49.98 M |
| BAC-PE | Bank of America Corporation | 11.7776 | 229.63 B | 0.0618 | 0.53 | 8.83 K | 104.04 K |
| AXP | American Express Company | 77.6467 | 217.47 B | 0.4504 | 0.58 | 3.16 M | 245.6 M |
| MCD | McDonald's Corporation | 70.5642 | 199.16 B | 0.6424 | 0.92 | 5.8 M | 409.43 M |
| ABT | Abbott Laboratories | 34.9746 | 191.4 B | 0.2566 | 0.74 | 4.19 M | 146.44 M |
| WFC-PL | Wells Fargo & Company | 745.3783 | 189.07 B | 5.1476 | 0.7 | 1.11 K | 826.62 K |
| BLK | Blackrock Inc | 256.8033 | 187.58 B | 2.0528 | 0.81 | 753.66 K | 193.54 M |
| WELL | Welltower Inc | 46.378 | 181.46 B | 0.5972 | 1.3 | 2.42 M | 112.35 M |
| CB | Chubb Ltd | 86.3248 | 138.87 B | 0.7316 | 0.85 | 2.09 M | 180.48 M |
| PGR | Progressive Corp | 19.1298 | 131.82 B | 0.1504 | 0.79 | 2.22 M | 42.53 M |
| BTI | British American Tobacco Industries ADR | 27.3816 | 129.11 B | 0.3739 | 1.38 | 347.2 K | 9.51 M |
| MO | Altria Group | 26.3025 | 126.11 B | 0.2661 | 1.02 | 5.51 M | 144.97 M |
| SYK | Stryker Corp | 76.7059 | 124 B | 0.7001 | 0.92 | 1.08 M | 82.53 M |
| IBN | Icici Bank Ltd ADR | 9.3487 | 123.69 B | 0.1581 | 1.72 | 6.88 M | 64.31 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 3.1672 | 118.25 B | 0.0168 | 0.53 | 33.24 M | 105.26 M |
| NOW | Servicenow Inc | 66.88 | 106.66 B | 0.67 | 1.01 | 839 K | 56.11 M |
| GLW | Corning Inc | 15.3632 | 99.88 B | 0.0966 | 0.63 | 10.99 M | 168.78 M |
| VLO | Valero Energy Corp | 32.633 | 99.49 B | 0.1869 | 0.58 | 8.78 M | 286.6 M |
| GD | General Dynamics Corp | 109.7824 | 97.84 B | 0.8344 | 0.77 | 1.97 M | 215.74 M |
| MMM | 3M Company | 89.9419 | 97.47 B | 1.0151 | 1.14 | 3.74 M | 336.55 M |
| ICE | Intercontinental Exchange | 37.6085 | 97.26 B | 1.3365 | 3.68 | 7.89 M | 296.73 M |
| USB | U.S. Bancorp | 28.8978 | 94.96 B | 0.1607 | 0.56 | 6.99 M | 202.1 M |
| UPS | United Parcel Service | 70.7429 | 94.48 B | 0.9514 | 1.36 | 4.78 M | 337.96 M |
| MSI | Motorola Solutions | 55.4368 | 87.29 B | 1.7272 | 3.22 | 4.06 M | 224.91 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.0197 | 83.33 B | 0.053 | 1.79 | 35.02 M | 105.75 M |
| TRV | The Travelers Companies Inc | 78.6961 | 80.98 B | 0.9182 | 1.18 | 2.92 M | 229.84 M |
| CI | Cigna Corp | 91.7672 | 78.11 B | 1.1719 | 1.29 | 3.35 M | 307 M |
| CL | Colgate-Palmolive Company | 51.9876 | 77.85 B | 0.4889 | 0.95 | 3.84 M | 199.44 M |
| NOC | Northrop Grumman Corp | 114.8573 | 76.58 B | 1.3345 | 1.18 | 1.33 M | 152.23 M |
| AON | AON Plc | 79.2838 | 71.24 B | 1.1384 | 1.46 | 1.58 M | 124.89 M |
| GWW | W.W. Grainger | 207.2769 | 67.77 B | 1.5207 | 0.74 | 361.3 K | 74.89 M |
| CAH | Cardinal Health | 58.3817 | 63.51 B | 0.6829 | 1.18 | 2.22 M | 129.7 M |
| TEL | TE Connectivity Ltd | 50.7568 | 62.89 B | 0.4018 | 0.8 | 1.68 M | 85.06 M |
| DAL | Delta Air Lines Inc | 36.8789 | 60.4 B | 1.4901 | 4.21 | 19.15 M | 706.23 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 58.2135 | 60.05 B | 0.8584 | 1.5 | 1.43 K | 82.95 K |
| NKE | Nike Inc | 42.7543 | 59.23 B | 0.2275 | 0.53 | 4.44 M | 189.89 M |
| O | Realty Income Corp | 26.88 | 56.74 B | 0.3951 | 1.49 | 2.42 M | 64.95 M |
| LHX | L3Harris Technologies Inc | 56.101 | 50.54 B | 0.2866 | 0.51 | 547 K | 30.69 M |
| FERG | Ferguson Plc | 40.2242 | 50.28 B | 1.2376 | 3.17 | 308 | 12.39 K |
| HEI | Heico Corp | 26.4972 | 47.9 B | 0.1495 | 0.57 | 231.84 K | 6.14 M |
| VTR | Ventas Inc | 47.9155 | 47.32 B | 0.2634 | 0.55 | 1.3 M | 62.13 M |
| MSCI | MSCI Inc | 41.3552 | 47 B | 0.3439 | 0.84 | 1.03 M | 42.55 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 46.3067 | 46.87 B | 0.2608 | 0.57 | 2.09 K | 96.69 K |
| STT | State Street Corp | 55.8534 | 46.49 B | 0.5251 | 0.95 | 2.31 M | 129.22 M |
| CMG | Chipotle Mexican Grill | 12.9536 | 45.21 B | 0.183 | 1.43 | 20.39 M | 264.12 M |
| AMP | Ameriprise Financial Services | 100.2468 | 44.99 B | 1.2063 | 1.22 | 1.15 M | 115.6 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.4165 | 44.72 B | 1.2649 | 1.75 | 304.4 K | 22.35 M |
| YUM | Yum! Brands | 43.7923 | 43.28 B | 0.3039 | 0.7 | 3.25 M | 142.25 M |
| ABEV | Ambev S.A. ADR | 4.0787 | 42.55 B | 0.0623 | 1.55 | 20.37 M | 83.08 M |
| KR | Kroger Company | 19.1754 | 40.17 B | 0.215 | 1.13 | 7.23 M | 138.62 M |
| FIX | Comfort Systems USA | 14.1145 | 39.18 B | 0.1476 | 1.06 | 173.88 K | 2.45 M |
| TKO | Tko Group Holdings Inc Cl A | 11.3175 | 37.65 B | 0.2958 | 2.68 | 793.1 K | 8.98 M |
| KMB | Kimberly-Clark Corp | 76.4691 | 37.16 B | 1.2163 | 1.62 | 3.06 M | 233.8 M |
| VMC | Vulcan Materials Company | 57.2868 | 37.15 B | 0.9924 | 1.76 | 2.69 M | 154.16 M |
| IX | Orix Corp ADR | 3.8891 | 36.53 B | 0.1331 | 3.54 | 216.5 K | 841.99 K |
| ZTS | Zoetis Inc Cl A | 35.596 | 34.02 B | 1.2739 | 3.71 | 9.72 M | 346.12 M |
| CNC | Centene Corp | 23.01 | 33.93 B | 0.1175 | 0.51 | 2.47 M | 56.85 M |
| ADM | Archer Daniels Midland | 35.4548 | 33.24 B | 1.6389 | 4.85 | 5.27 M | 186.97 M |
| PUK | Prudential Public Ltd Company ADR | 29.7437 | 31.82 B | 0.1683 | 0.57 | 123.1 K | 3.66 M |
| EQT | Eqt Corp | 46.2409 | 31.22 B | 0.5372 | 1.18 | 2.08 M | 96.02 M |
| LH | Laboratory Corp of America Holdings | 83.8073 | 30.19 B | 0.9414 | 1.14 | 3.61 M | 302.71 M |
| DG | Dollar General Corp | 55.4306 | 30.15 B | 0.7795 | 1.43 | 4.21 M | 233.49 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 28.7766 | 30.04 B | 0.6656 | 2.37 | 42.8 K | 1.23 M |
| WST | West Pharmaceutical Services | 48.332 | 28.78 B | 0.257 | 0.53 | 219.5 K | 10.61 M |
| BAP | Credicorp Ltd | 117.8378 | 28.27 B | 0.874 | 0.75 | 217.9 K | 25.68 M |
| CLS | Celestica Inc | 11.06 | 28.11 B | 0.07 | 0.64 | 147.11 K | 1.63 M |
| AER | Aercap Holdings N.V. | 43.7333 | 26.64 B | 1.313 | 3.1 | 1.99 M | 87.16 M |
| CHD | Church & Dwight Company | 31.5134 | 26.27 B | 0.617 | 2 | 1.52 M | 48.02 M |
| DRI | Darden Restaurants | 33.9323 | 26 B | 0.4826 | 1.44 | 1.41 M | 47.76 M |
| GPN | Global Payments Inc | 39.1862 | 25.87 B | 1.1359 | 2.99 | 1.83 M | 71.89 M |
| STE | Steris Corp | 54.8829 | 25.05 B | 1.6876 | 3.17 | 1.03 M | 56.43 M |
| PKG | Packaging Corp of America | 51.5135 | 22.67 B | 0.42 | 0.82 | 1.39 M | 71.47 M |
| LUV | Southwest Airlines Company | 31.9849 | 22.66 B | 0.9834 | 3.17 | 11.37 M | 363.79 M |
| CIB | Bancolombia S.A. ADR | 24.8673 | 22.41 B | 0.3083 | 1.26 | 464.2 K | 11.54 M |
| BR | Broadridge Financial Solutions Llc | 36.1551 | 21.75 B | 0.2852 | 0.8 | 406.6 K | 14.7 M |
| BCE | BCE Inc | 22.8227 | 20.04 B | 0.2907 | 1.29 | 1.69 M | 38.49 M |
| MKCV | McCormick & Company, Incorporated | 30.1333 | 19.84 B | 0.2065 | 0.69 | 3.13 K | 94.32 K |
| BCH | Banco DE Chile ADR | 12.4857 | 19.82 B | 0.1036 | 0.84 | 107.95 K | 1.35 M |
| IP | International Paper Company | 40.605 | 18.82 B | 1.5285 | 3.91 | 5.92 M | 240.34 M |
| ROL | Rollins Inc | 8.1726 | 18.64 B | 0.0763 | 0.94 | 502.2 K | 4.1 M |
| SNX | Synnex Corp | 31.0097 | 18.22 B | 0.295 | 0.96 | 165.2 K | 5.12 M |
| RVTY | RVTY | 42.7784 | 17.93 B | 0.2621 | 0.62 | 1 M | 42.81 M |
| BALL | Ball Corporation | 28.4317 | 17.39 B | 0.2402 | 0.85 | 3.19 M | 90.66 M |
| JLL | Jones Lang Lasalle Inc | 134.4902 | 17.36 B | 1.4953 | 1.12 | 260.98 K | 35.1 M |
| GPC | Genuine Parts Company | 70.2731 | 17.32 B | 0.4956 | 0.71 | 924.43 K | 64.96 M |
| GIB | CGI Group | 34.1068 | 17.1 B | 0.4865 | 1.45 | 126.8 K | 4.32 M |
| LDOS | Leidos Holdings Inc | 22.7724 | 16.56 B | 0.9642 | 4.42 | 718.16 K | 16.35 M |
| W | Wayfair Inc | 26.03 | 15.99 B | 0.31 | 1.21 | 387.58 K | 10.09 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| DCM | Data Communications Mgmt Corp | 41.3475 | 7.03 M | 2.5315 | 6.52 | 240 | 9.92 K |
| BU | Burcon Nutrascience Corp | 44.9959 | 6.1208 | 15.74 | 1.2 K | 54.13 K | |
| CRRX | Carerx Corp | 7.4782 | 0.5904 | 8.57 | 135 | 1.01 K | |
| AIM | Aimia Inc | 15.6294 | 0.8758 | 5.94 | 1.41 M | 22.03 M | |
| WEED | Canopy Growth Corp | 20.80 | 1.10 | 5.58 | 14.51 K | 301.81 K | |
| FFH | Fairfax Financial Holdings Ltd | 437.5319 | 21.2435 | 5.1 | 64.76 K | 28.34 M | |
| MDP | Medexus Pharmaceuticals Inc | 4.725 | 0.225 | 5 | 467 | 2.21 K | |
| BRAG | Bragg Gaming Group Inc | 4.80 | 0.20 | 4.35 | 253.26 K | 1.22 M | |
| CSW-B | Corby Spirit and Wine Limited | 10.5796 | 0.4231 | 4.17 | 8.25 K | 87.28 K | |
| RCH | Richelieu Hardware Ltd | 16.1495 | 0.599 | 3.85 | 29.72 K | 480.03 K | |
| QRC | Queens Road Capital Investment Ltd | 6.1079 | 0.2182 | 3.7 | 4.24 K | 25.87 K | |
| WILD | Wildbrain Ltd | 9.2524 | 0.3164 | 3.54 | 507.2 K | 4.69 M | |
| LUG | Lundin Gold Inc | 3.7442 | 0.1276 | 3.53 | 500 | 1.87 K | |
| JAG | Jaguar Mining Inc | 5.4412 | 0.1814 | 3.45 | 1.54 K | 8.38 K | |
| CSU | Constellation Software Inc | 275.3365 | 9.0093 | 3.38 | 74.47 K | 20.51 M | |
| PGIC | Premium Global Income Split Corp | 33.0437 | 1.0255 | 3.2 | 194 | 6.41 K | |
| NG | Novagold Res Inc | 3.03 | 0.09 | 3.06 | 210.68 K | 638.37 K | |
| CSW-A | Corby Spirit and Wine Limited | 11.5192 | 0.2696 | 2.4 | 29.75 K | 342.74 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.0525 | 0.2294 | 2.34 | 2.73 K | 27.47 K | |
| PWF-PA | Power Financial Corp Pref A | 10.8279 | 0.2444 | 2.31 | 2.34 K | 25.34 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 12.8592 | 0.2733 | 2.17 | 5.09 K | 65.52 K | |
| EDV | Endeavour Mining Corp | 3.9387 | 0.0821 | 2.13 | 94.75 K | 373.19 K | |
| GIB-A | CGI Inc | 38.8254 | 0.7333 | 1.93 | 1.23 M | 47.63 M | |
| WTE | Westshore Terminals Investment Corp | 19.3615 | 0.3559 | 1.87 | 82.73 K | 1.6 M | |
| ATD | Alimentation Couche-Tard Inc. | 18.2124 | 0.3223 | 1.8 | 6 K | 109.27 K | |
| BCE | BCE Inc | 26.0226 | 0.4485 | 1.75 | 1.85 M | 48.18 M | |
| TPX-A | Molson Coors Canada Inc | 64.8928 | 1.107 | 1.74 | 200 | 12.98 K | |
| AOV | Amotiv Limited | 5.93 | 0.10 | 1.72 | 235.84 K | 1.4 M | |
| GUD | Knight Therapeutics Inc | 5.93 | 0.10 | 1.72 | 235.8 K | 1.4 M | |
| OTEX | Open Text Corp | 25.2258 | 0.40 | 1.61 | 414.2 K | 10.45 M | |
| L | Loblaw CO | 9.1123 | 0.1361 | 1.52 | 1.85 M | 16.87 M | |
| EMP-A | Empire Company Limited | 21.3538 | 0.3185 | 1.51 | 399.9 K | 8.54 M | |
| LNF | Leons Furniture | 9.154 | 0.1334 | 1.48 | 4.19 K | 38.33 K | |
| CPH | Cipher Pharmaceuticals Inc | 15.06 | 0.21 | 1.41 | 173.7 K | 2.62 M | |
| FTS | Fortis Inc | 24.499 | 0.3375 | 1.4 | 9.98 M | 244.43 M | |
| GBT | Bmtc Group Inc | 12.0721 | 0.1614 | 1.36 | 700 | 8.45 K | |
| VCM | Vecima Networks Inc | 6.8179 | 0.0886 | 1.32 | 5.4 K | 36.82 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.7091 | 0.1516 | 1.31 | 8.58 K | 100.46 K | |
| T | Telus Corp | 11.331 | 0.1439 | 1.29 | 1.75 M | 19.78 M | |
| DSG | Descartes Sys | 15.91 | 0.20 | 1.27 | 216.21 K | 3.44 M | |
| ADN | Acadian Timber Corp | 7.1917 | 0.09 | 1.27 | 13.96 K | 100.37 K | |
| EMA-PA | Emera Inc Pref A | 13.4108 | 0.166 | 1.25 | 835 | 11.2 K | |
| BCE-PT | Bce Inc Pref T | 10.9004 | 0.134 | 1.24 | 800 | 8.72 K | |
| MCB | Mccoy Global Inc | 4.2913 | 0.0524 | 1.24 | 11.9 K | 51.07 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.3179 | 0.1734 | 1.23 | 2.31 K | 33.07 K | |
| ONEX | Onex Corp | 60.1923 | 0.7136 | 1.2 | 79.99 K | 4.81 M | |
| CXI | Currency Exchange International Corp | 19.54 | 0.23 | 1.19 | 5.6 K | 109.42 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 13.7569 | 0.1587 | 1.17 | 494 | 6.8 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.6345 | 0.1457 | 1.17 | 17.05 K | 215.48 K | |
| BCE-PM | BCE Inc Pref M | 13.539 | 0.1558 | 1.16 | 2.06 K | 27.9 K | |
| EMA-PE | Emera Inc Pref E | 11.5782 | 0.1329 | 1.16 | 250 | 2.89 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.6143 | 0.041 | 1.15 | 600 | 2.17 K | |
| CLS | Celestica Inc Sv | 12.63 | 0.14 | 1.12 | 260.6 K | 3.29 M | |
| TCL-B | Transcontinental Inc | 8.5301 | 0.094 | 1.11 | 200 | 1.71 K | |
| IFC | Intact Financial Corp | 57.7865 | 0.6279 | 1.1 | 191.1 K | 11.04 M | |
| PTM | Platinum Group Metals Ltd | 93.00 | 1.00 | 1.09 | 1.64 K | 152.06 K | |
| VBNK | Versabank | 5.261 | 0.0558 | 1.07 | 7.8 K | 41.04 K | |
| BCE-PH | Bce Inc Pref H | 11.251 | 0.1175 | 1.06 | 201 | 2.26 K | |
| BHC | Bausch Health Companies Inc | 152.41 | 1.51 | 1 | 441.64 K | 67.31 M | |
| PPL-PC | Pembina Pipeline Corp Pref C | 12.3609 | 0.121 | 0.99 | 3.8 K | 46.97 K | |
| EXE | Extendicare Inc | 4.1668 | 0.0406 | 0.98 | 130.8 K | 545.02 K | |
| BCE-PQ | BCE Inc Pref Q | 13.0877 | 0.1237 | 0.95 | 4.1 K | 53.71 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 13.0038 | 0.1229 | 0.95 | 1.79 K | 23.28 K | |
| CCA | Cogeco Communications Inc | 42.2471 | 0.3944 | 0.94 | 128.22 K | 5.42 M | |
| FTS-PH | Fortis Inc Pref H | 12.6499 | 0.1178 | 0.94 | 23.98 K | 303.29 K | |
| CU-PD | Canadian Uti Aa Cum Red Sec Prf | 13.0974 | 0.121 | 0.93 | 12.54 K | 164.24 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4156 | 0.0405 | 0.93 | 7.62 K | 33.63 K | |
| BCE-PB | BCE Inc Pref AB | 11.3036 | 0.1023 | 0.91 | 3.9 K | 44.08 K | |
| WN-PC | George Weston Ser 3 Prf | 13.0366 | 0.1153 | 0.89 | 5.84 K | 76.2 K | |
| BN-PT | Brookfield Corporation | 13.268 | 0.1155 | 0.88 | 3.25 K | 43.12 K | |
| EFR | Energy Fuels Inc | 7.00 | 0.06 | 0.86 | 2.5 K | 17.5 K | |
| CIU-PA | CU Inc Pref A | 12.0801 | 0.0998 | 0.83 | 1.45 K | 17.52 K | |
| BN-PM | Brookfield Corporation | 11.3238 | 0.0932 | 0.83 | 3.27 K | 37.07 K | |
| ENGH | Enghouse Systems Ltd | 15.0271 | 0.1233 | 0.83 | 434.91 K | 6.54 M | |
| PWF-PS | Power Financial Corp Pref S | 12.9146 | 0.1057 | 0.83 | 7.76 K | 100.27 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 11.1894 | 0.0909 | 0.82 | 3.63 K | 40.58 K | |
| RCI-B | Rogers Communications Inc | 28.3248 | 0.2296 | 0.82 | 839.92 K | 23.79 M | |
| QBR-B | Quebecor Inc | 11.264 | 0.0889 | 0.8 | 530 K | 5.97 M | |
| BCE-PZ | Bce Inc Pref Z | 10.2033 | 0.0802 | 0.79 | 549 | 5.6 K | |
| MFC-PK | Manulife Financial Corp Pref K | 13.6243 | 0.1064 | 0.79 | 5.71 K | 77.73 K | |
| NWC | The North West Company Inc | 14.4127 | 0.1108 | 0.77 | 268.29 K | 3.87 M | |
| DOL | Dollarama Inc | 16.2557 | 0.1248 | 0.77 | 566.4 K | 9.21 M | |
| BN-PR | Brookfield Corporation | 14.451 | 0.1107 | 0.77 | 8.15 K | 117.72 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.8574 | 0.0984 | 0.77 | 5.8 K | 74.57 K | |
| PIC-PA | Premium Income Corp Pref A | 7.6295 | 0.0583 | 0.77 | 8.1 K | 61.8 K | |
| BN-PZ | Brookfield Corporation | 13.186 | 0.0998 | 0.76 | 4.94 K | 65.11 K | |
| AI | Atrium Mortgage Investment Corp | 5.0965 | 0.0384 | 0.76 | 19.8 K | 100.91 K | |
| RIC | Richmont Mines | 8.3409 | 0.0622 | 0.75 | 7.59 K | 63.34 K | |
| BCE-PE | Bce Inc Pref E | 11.1819 | 0.0817 | 0.74 | 2.85 K | 31.87 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 13.0443 | 0.0944 | 0.73 | 3.35 K | 43.7 K | |
| BN-PFA | Brookfield Corporation | 13.1427 | 0.095 | 0.73 | 1.95 K | 25.63 K | |
| ET | Evertz Technologies Ltd | 4.7204 | 0.0331 | 0.71 | 8.2 K | 38.71 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 13.235 | 0.0915 | 0.7 | 10.87 K | 143.89 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.678 | 0.0806 | 0.69 | 12.09 K | 141.22 K | |
| AFN | Ag Growth International Inc | 32.0073 | 0.2202 | 0.69 | 16.8 K | 537.72 K | |
| BB | Blackberry Ltd | 11.71 | 0.08 | 0.69 | 1.49 M | 17.46 M | |
| TRI | Thomson Reuters Corp | 32.1142 | 0.2192 | 0.69 | 520.7 K | 16.72 M | |
| EVT | Economic Investment | 4.6911 | 0.0318 | 0.68 | 2 K | 9.38 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.6584 | 0.0853 | 0.68 | 3.38 K | 42.81 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 12.0095 | 0.0793 | 0.66 | 1.85 K | 22.22 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 12.18 | 83.6 B | 0.07 | 0.58 | 14.28 K | 173.93 K |
| LNWO | Light & Wonder, Inc. | 12.06 | 6.04 B | 0.12 | 1.01 | 1.22 M | 14.71 M |
| ACRG | American Clean Resources Group Inc. | 77.00 | 98.71 M | 4.00 | 5.48 | 806 | 62.06 K |
| MSPC | Metrospaces Inc | 30.00 | 2.86 M | 9.00 | 42.86 | 16 | 480 |
| SEII | Sharing Economy International Inc | 708.00 | 1.29 M | 18.00 | 2.61 | 56 | 39.65 K |
| GDET | GD Entertainment & Technology Inc | 130000.00 | 447.19 K | 80000.00 | 160 | 1 | 130 K |
| BLSP | Blue Sphere Corporation | 22.10 | 216.59 K | 1.30 | 6.25 | 49.7 K | 1.1 M |
| PCHK | Pacific Conquest Holdings Inc | 58.00 | 120.05 K | 0.50 | 0.87 | 4 | 232 |
| AMBS | Amarantus BioScience Holdings Inc | 12.27 | 63.04 K | 0.405 | 3.41 | 12.87 K | 157.94 K |
| CBRI | CMTSU Liquidation Inc | 3.24 | 8.16 K | 0.04 | 1.25 | 143.84 K | 466.04 K |
| SGMD | Sugarmade Inc | 18.00 | 6.6 K | 7.60 | 73.08 | 1 | 18 |
| CGIP | Celadon Group Inc | 20.4703 | 5.66 K | 0.8542 | 4.35 | 408.84 K | 8.37 M |
| SIMPQ | Simply Inc | 425.00 | 1.55 K | 2.50 | 0.59 | 368 | 156.4 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.7398 | 785 | 0.0373 | 0.56 | 42.49 K | 286.39 K |
| PRXIQ | Premier Exhibitions Inc | 8.10 | 491 | 0.10 | 1.25 | 10.02 K | 81.19 K |
| PEHD | Perigee Holdings Inc. | 44.00 | 130 | 2.28 | 5.47 | 327 | 14.39 K |
| FUTL | FutureLand Corp | 10400.00 | 67 | 800.00 | 8.33 | 275 | 2.86 M |
| ESINQ | ITT Educational Services Inc | 11.92 | 1.37 | 12.99 | 911.55 K | 10.87 M | |
| PZOO | Pazoo Inc | 912.50 | 62.50 | 7.35 | 95 | 86.69 K | |
| HMNY | Helios and Matheson Analytics Inc | 665.00 | 40.00 | 6.4 | 24 | 15.96 K | |
| SRSCQ | Sears Canada Inc | 9.6099 | 0.0499 | 0.52 | 10.74 K | 103.25 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NVX | NV Gold Corporation | 6.25 | 1.50 | 31.58 | 140 | 875 | |
| KTN | Kootenay Silver Inc | 3.60 | 0.50 | 16.13 | 3.7 K | 13.32 K | |
| WEX | Western Exploration Inc | 127.50 | 17.50 | 15.91 | 12 | 1.53 K | |
| PAT | Patriot One Technologies Inc | 11.6667 | 1.3334 | 12.9 | 270 | 3.15 K | |
| KIP | Kiplin Metals Inc | 159.30 | 16.20 | 11.32 | 1.39 M | 221.69 M | |
| BQE | BQE Water Inc | 5.00 | 0.50 | 11.11 | 54.21 K | 271.05 K | |
| CTA | Centaurus Energy Inc | 170.00 | 15.00 | 9.68 | 4.32 K | 734.91 K | |
| OBUL | One Bullion Limited | 5.6422 | 0.4906 | 9.52 | 584 | 3.3 K | |
| AGX | Silver X Mining Corp | 5.20 | 0.40 | 8.33 | 625 | 3.25 K | |
| KNOX | Vault Strategic Mining Corp. | 23.50 | 1.50 | 6.82 | 5 | 117.5 | |
| NEXM | NexMetals Mining Corp. | 44.00 | 2.00 | 4.76 | 169 | 7.44 K | |
| LTV | Leonovus Inc | 9.30 | 0.30 | 3.33 | 13.01 K | 121.02 K |