Gainer Valuations for 13 November 2014 from 00:00:00 until 23:59:59
Gainer Valuations for 13 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| GSAT | Globalstar | 42.45 | 11.11 B | 1.20 | 2.91 | 361.98 K | 15.37 M |
| ESBA | Empire State Realty Op LP | 12.5869 | 1.46 B | 0.0715 | 0.57 | 17.3 K | 217.75 K |
| OGCP | Empire State Realty Op LP Se | 12.5703 | 1.42 B | 0.1239 | 1 | 100 | 1.26 K |
| FISK | Empire State Realty Op LP Se | 12.4552 | 1.41 B | 0.0712 | 0.57 | 471 | 5.87 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.3498 | 276.68 M | 0.0541 | 0.65 | 18.7 K | 156.14 K |
| FRD | Friedman Industries Inc | 6.9959 | 270.98 M | 0.2752 | 4.09 | 33.1 K | 231.56 K |
| PLX | Protalix Biotherapeutics | 21.20 | 207.07 M | 1.30 | 6.53 | 22.69 K | 480.99 K |
| NEN | New England Realty Associates | 34.976 | 156.05 M | 0.5049 | 1.46 | 800 | 27.98 K |
| MHH | Mastech Holdings Inc | 5.85 | 77.23 M | 0.06 | 1.04 | 3.51 K | 20.55 K |
| IOR | Income Opportunity Realty Trust | 6.50 | 73.2 M | 0.08 | 1.25 | 4.31 K | 28.01 K |
| CVU | CPI Aerostructures | 10.70 | 61.35 M | 0.14 | 1.33 | 16.67 K | 178.37 K |
| TGEN | TGEN | 7.4341 | 53.43 M | 0.224 | 3.11 | 14.22 K | 105.71 K |
| XTNT | Xtant Medical Holdings Inc | 49.80 | 39.06 M | 1.32 | 2.72 | 1.16 K | 57.57 K |
| CKX | Ckx Lands | 15.4924 | 33.67 M | 0.1067 | 0.69 | 265 | 4.11 K |
| COHN | Cohen & CO Inc | 6.498 | 32.45 M | 0.0788 | 1.23 | 2.34 K | 15.18 K |
| BESS | Bimergen Energy Corporation | 57.40 | 27.11 M | 1.40 | 2.5 | 162 | 9.3 K |
| CPHI | China Pharma Holdings | 30.00 | 24.3 M | 1.00 | 3.45 | 239 | 7.17 K |
| REED | Reed's, Inc. | 2045.9208 | 14.82 M | 34.5789 | 1.72 | 283 | 579 K |
| ACCS | Access Newswire Inc | 8.4514 | 12.88 M | 0.2595 | 3.17 | 5.77 K | 48.76 K |
| DSS | Document Security Systems | 1068.7668 | 4.66 M | 92.4393 | 9.47 | 69 | 73.74 K |
| ITP | IT Tech Packaging Inc | 12.30 | 1.82 M | 0.20 | 1.65 | 6.45 K | 79.29 K |
| OGEN | Oragenics Inc | 15840.00 | 1.6 M | 540.00 | 3.53 | 6 | 95.04 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.0357 | 0.3484 | 1.61 | 2.14 K | 47.16 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.5283 | 0.2073 | 0.93 | 1.66 K | 37.35 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 22.5175 | 0.1214 | 0.54 | 260 | 5.85 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 19.8614 | 0.1007 | 0.51 | 994 | 19.74 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| NP | NorthPalm Capital Corp | 3.65 | 0.15 | 4.29 | 15.5 K | 56.58 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.9879 | 5.1 T | 0.3478 | 1.41 | 238.09 M | 5.95 B |
| MSFT | Microsoft Corporation | 41.8787 | 4.05 T | 0.7006 | 1.7 | 26.21 M | 1.1 B |
| AMZN | Amazon.com Inc | 15.824 | 2.89 T | 0.2485 | 1.6 | 73.73 M | 1.17 B |
| TSLA | Tesla Inc | 16.78 | 1.49 T | 0.1733 | 1.04 | 93.54 M | 1.57 B |
| WMT | Walmart Inc. | 22.1522 | 1 T | 0.9989 | 4.72 | 68.44 M | 1.52 B |
| COST | Costco Wholesale | 111.6461 | 472.46 B | 1.4568 | 1.32 | 2.24 M | 249.63 M |
| CSCO | Cisco Systems Inc | 18.1101 | 388.94 B | 0.402 | 2.27 | 57.14 M | 1.03 B |
| INTC | Intel Corp | 25.8422 | 315.55 B | 0.2302 | 0.9 | 26.45 M | 683.51 M |
| AMAT | Applied Materials | 19.6119 | 294.06 B | 0.1127 | 0.58 | 13.87 M | 272.08 M |
| PANW | Palo Alto Networks Inc | 18.2666 | 270.81 B | 0.1183 | 0.65 | 7.95 M | 145.2 M |
| PEP | Pepsico Inc | 69.7419 | 193.35 B | 0.9767 | 1.42 | 6.26 M | 436.44 M |
| VZ | Verizon Communications Inc | 28.0411 | 190.9 B | 0.2081 | 0.75 | 11.27 M | 315.94 M |
| QCOM | Qualcomm Inc | 51.0381 | 183.47 B | 0.2601 | 0.51 | 9.83 M | 501.86 M |
| ISRG | Intuitive Surg Inc | 57.3444 | 162.71 B | 0.3178 | 0.56 | 3.07 M | 176 M |
| BKNG | Booking Holdings Inc | 45.8636 | 121.59 B | 0.2752 | 0.6 | 17.73 M | 813.05 M |
| MAR | Marriot International | 69.7886 | 107.42 B | 0.706 | 1.02 | 1.44 M | 100.73 M |
| INTU | Intuit Inc | 82.6853 | 90.39 B | 0.7497 | 0.91 | 1.13 M | 93.76 M |
| CMCSA | Comcast Corporation | 19.2961 | 87.04 B | 0.2488 | 1.31 | 44.29 M | 854.56 M |
| MDLZ | Mondelez Intl Inc | 29.576 | 84.1 B | 0.2398 | 0.82 | 6.76 M | 199.87 M |
| NTES | Netease Inc ADR | 16.0229 | 83.01 B | 0.5019 | 3.23 | 4.91 M | 78.7 M |
| ORLY | O'Reilly Automotive | 12.1087 | 72.25 B | 0.108 | 0.9 | 8.26 M | 100.02 M |
| KMB | Kimberly-Clark Corp | 77.0841 | 68.68 B | 0.4663 | 0.61 | 2.14 M | 165.14 M |
| ADSK | Autodesk Inc | 59.31 | 55.04 B | 0.33 | 0.56 | 1.78 M | 105.56 M |
| EBAY | Ebay Inc | 20.2969 | 53.11 B | 0.1158 | 0.57 | 18.56 M | 376.78 M |
| BKR | Baker Hughes A Ge Co. Cl A | 31.2132 | 48.11 B | 4.1281 | 15.24 | 19.32 M | 602.92 M |
| UAL | United Airlines Holdings Inc | 56.76 | 39.11 B | 2.16 | 3.96 | 6.22 M | 353.23 M |
| ODFL | Old Dominion Freight Line Inc | 24.6656 | 35.21 B | 0.2712 | 1.11 | 2.01 M | 49.46 M |
| ERIC | Ericsson ADR | 8.6189 | 34.35 B | 0.1786 | 2.12 | 3.18 M | 27.44 M |
| FISV | Fiserv Inc | 34.1104 | 33.8 B | 0.2521 | 0.74 | 2.52 M | 85.99 M |
| WTW | Weight Watchers International, Inc | 91.9856 | 30.16 B | 0.5319 | 0.58 | 240.77 K | 22.15 M |
| TCOM | Trip.com Group Ltd ADR | 28.9443 | 27.73 B | 0.7215 | 2.56 | 5.84 M | 169.08 M |
| UTHR | United Therapeutic | 125.43 | 24.81 B | 2.86 | 2.33 | 447.44 K | 56.12 M |
| LPLA | Lpl Financial Hld | 37.1098 | 23.79 B | 0.3863 | 1.05 | 1.15 M | 42.81 M |
| VTRS | Viatris Inc | 44.3579 | 23.53 B | 0.7537 | 1.73 | 4.83 M | 214.4 M |
| PTC | Ptc Inc | 37.67 | 21.28 B | 0.415 | 1.11 | 930.1 K | 35.04 M |
| GEN | Gen Digital Inc | 9.4998 | 17.68 B | 0.1598 | 1.71 | 6.66 M | 63.29 M |
| TSEM | Tower Semiconductor | 11.04 | 17.29 B | 0.62 | 5.95 | 2.53 M | 27.94 M |
| CHTR | Charter Communications | 152.73 | 15.75 B | 3.72 | 2.5 | 2.17 M | 330.78 M |
| CG | The Carlyle Group | 15.8686 | 15.08 B | 0.1603 | 1.02 | 526.51 K | 8.35 M |
| CHKP | Check Point Software | 76.64 | 14.7 B | 0.84 | 1.11 | 1.02 M | 78.19 M |
| QXO | Qxo Inc | 25.5372 | 14.3 B | 6.7203 | 35.71 | 47 | 1.2 K |
| LOGI | Logitech Int S.A. | 11.0247 | 13.83 B | 0.0749 | 0.68 | 272.51 K | 3 M |
| TRMB | Trimble Navigation | 29.19 | 12.54 B | 0.38 | 1.32 | 2.35 M | 68.59 M |
| COO | Cooper Companies | 40.3444 | 12.16 B | 0.2245 | 0.56 | 1.29 M | 51.96 M |
| GLPI | Gaming & Leisure | 15.021 | 11.81 B | 0.1404 | 0.94 | 467.2 K | 7.02 M |
| AGNC | Agnc Investment Corp | 5.5404 | 11.38 B | 0.0367 | 0.67 | 2.43 M | 13.44 M |
| BMRN | Biomarin Pharmaceuticals | 87.92 | 11.08 B | 0.97 | 1.12 | 979.32 K | 86.1 M |
| SIRI | Sirius XM Holdings | 28.3983 | 10.99 B | 0.1618 | 0.57 | 1.52 M | 43.13 M |
| TTEK | Tetra Tech Inc | 4.9466 | 10.52 B | 0.0512 | 1.05 | 3.3 M | 16.31 M |
| VSAT | Viasat Inc | 67.23 | 10.24 B | 3.22 | 5.03 | 821.77 K | 55.25 M |
| AAL | American Airlines Group | 41.8038 | 9.38 B | 0.6537 | 1.59 | 11.13 M | 465.49 M |
| PCTY | Paylocity Hld Corp | 27.81 | 9.28 B | 0.81 | 3 | 166.74 K | 4.64 M |
| WYNN | Wynn Resorts Ltd | 156.3233 | 8.93 B | 2.0029 | 1.3 | 1.29 M | 202.34 M |
| DSGX | Descartes Sys Group | 15.24 | 8.1 B | 0.11 | 0.73 | 36.57 K | 557.31 K |
| IESC | Ies Holdings | 7.46 | 7.38 B | 0.19 | 2.61 | 10.3 K | 76.84 K |
| KTOS | Kratos Defns | 5.37 | 7.1 B | 0.03 | 0.56 | 472.04 K | 2.53 M |
| PPC | Pilgrim's Pride | 19.8502 | 7.04 B | 0.1857 | 0.94 | 1.31 M | 26.02 M |
| ACIW | Aci Worldwide Inc | 18.88 | 6.2 B | 0.36 | 1.94 | 825.13 K | 15.58 M |
| NXST | Nexstar Media Group Inc | 34.6298 | 6.2 B | 0.2867 | 0.83 | 396.3 K | 13.72 M |
| WFRD | Weatherford International Plc | 15.8828 | 6.2 B | 0.8656 | 5.76 | 34.28 M | 544.48 M |
| CZR | Caesars Entertainment Inc | 4.31 | 5.97 B | 0.04 | 0.94 | 18.9 K | 81.46 K |
| GRFS | Grifols S.A. ADR | 15.4489 | 5.91 B | 0.1989 | 1.3 | 611.07 K | 9.44 M |
| VRNS | Varonis Systems Inc | 7.57 | 5.65 B | 0.40 | 5.58 | 390.06 K | 2.95 M |
| GGAL | Grupo Fin Galicia ADR | 11.4279 | 5.15 B | 0.1795 | 1.6 | 382.8 K | 4.37 M |
| LIVN | Livanova Plc OR Sh | 51.31 | 5.1 B | 0.79 | 1.56 | 307.38 K | 15.77 M |
| MXL | Maxlinear Inc | 7.34 | 5.07 B | 0.07 | 0.96 | 83.92 K | 615.95 K |
| TVTX | Travere Therapeutics Inc | 11.62 | 4.96 B | 0.06 | 0.52 | 454.21 K | 5.28 M |
| SLMBP | SLM Cp Srs B Pfd | 34.2601 | 4.76 B | 0.4826 | 1.43 | 1.05 K | 35.97 K |
| OPCH | Option Care Health Inc | 23.44 | 4.75 B | 0.36 | 1.56 | 196.34 K | 4.6 M |
| CDNA | Caredx Inc | 7.36 | 4.44 B | 0.30 | 4.25 | 15.26 K | 112.31 K |
| MGNI | Magnite Inc | 13.19 | 4.17 B | 0.10 | 0.76 | 187.8 K | 2.48 M |
| IEP | Icahn Enterprises | 20.3172 | 3.67 B | 0.109 | 0.54 | 69.4 K | 1.41 M |
| VRDN | Viridian Therapeutics Inc | 697.5005 | 3.43 B | 20.2505 | 2.99 | 11 | 7.67 K |
| HOVNP | Hovnanian Entr Dep A | 9.7711 | 3.17 B | 0.0631 | 0.65 | 2.06 K | 20.08 K |
| DRH | Diamondrock Hospitality Company Common Stock | 10.0105 | 2.95 B | 0.105 | 1.06 | 1.22 M | 12.26 M |
| WIX | Wix.com Ltd | 20.35 | 2.92 B | 1.37 | 7.22 | 527.14 K | 10.73 M |
| ACAD | Acadia Pharmaceutica | 27.90 | 2.84 B | 0.63 | 2.31 | 1.65 M | 46.05 M |
| GRBK | Green Brick Partners | 6.46 | 2.82 B | 0.14 | 2.22 | 233.88 K | 1.51 M |
| PATK | Patrick Inds Inc | 12.1006 | 2.64 B | 0.1872 | 1.57 | 567 K | 6.86 M |
| MARA | Marathon Digital Holdings | 118.88 | 2.57 B | 2.88 | 2.48 | 22.57 K | 2.68 M |
| NWL | Newell Rubbermaid Inc | 22.3682 | 2.51 B | 0.1731 | 0.78 | 1.48 M | 33.04 M |
| PENN | Penn Natl Gaming Inc | 13.646 | 2.49 B | 0.3349 | 2.52 | 1.37 M | 18.65 M |
| ADUS | Addus Homecare Corp | 21.48 | 2.28 B | 0.22 | 1.03 | 55.3 K | 1.19 M |
| FIVN | Five9 Inc | 4.94 | 2.16 B | 0.03 | 0.61 | 147.84 K | 730.31 K |
| MCRI | Monarch Casino | 15.3692 | 1.94 B | 0.1341 | 0.88 | 97.17 K | 1.49 M |
| FORTY | Formula Sys [1985] ADR | 20.3701 | 1.79 B | 1.2582 | 6.58 | 316 | 6.44 K |
| AZTA | Azenta Inc | 11.0131 | 1.79 B | 0.3773 | 3.55 | 1.2 M | 13.27 M |
| OMCL | Omnicell Inc | 32.56 | 1.72 B | 0.65 | 2.04 | 274.41 K | 8.93 M |
| CHRN | ChronoScale Corporation | 3008.2532 | 1.69 B | 141.75 | 4.95 | 1.26 K | 3.78 M |
| IMOS | Chipmos Tech ADR | 8.8676 | 1.67 B | 0.1164 | 1.33 | 284.18 K | 2.52 M |
| DSGR | Distribution Solutions Group Inc | 11.465 | 1.62 B | 0.57 | 5.23 | 15.4 K | 176.56 K |
| SUPN | Supernus Pharm | 8.49 | 1.61 B | 0.09 | 1.07 | 435.55 K | 3.7 M |
| MLCO | Melco Resorts & Entertainment ADR | 21.2546 | 1.6 B | 0.2105 | 1 | 3.16 M | 67.18 M |
| WB | Weibo Corp ADR | 14.0157 | 1.57 B | 0.1072 | 0.77 | 1.35 M | 18.88 M |
| CSWC | Capital Southwest | 4.8867 | 1.56 B | 0.0373 | 0.77 | 83.08 K | 406 K |
| TRUP | Trupanion Inc | 6.70 | 1.55 B | 0.20 | 3.08 | 65.6 K | 439.51 K |
| OCUL | Ocular Therapeut | 16.70 | 1.5 B | 0.70 | 4.38 | 173.03 K | 2.89 M |
| ALNT | Allient Inc | 12.3237 | 1.48 B | 1.989 | 19.25 | 476.55 K | 5.87 M |
| BHRB | Burke & Herbert Financial Services Corp. Common Stock | 33.8433 | 1.43 B | 0.4502 | 1.35 | 10 | 338.43 |
| APPS | Digital Turbine | 3.44 | 1.38 B | 0.04 | 1.18 | 377.75 K | 1.3 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.0577 | 2.02 T | 0.2214 | 1.32 | 10.89 M | 185.78 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 146.29 | 1.23 T | 0.77 | 0.53 | 3.06 M | 447.14 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 219300.00 | 1.22 T | 1199.00 | 0.55 | 435 | 95.4 M |
| WMT | Walmart Stores | 22.2052 | 1 T | 1.0013 | 4.72 | 68.44 M | 1.52 B |
| ORCL | Oracle Corporation | 35.1548 | 373.47 B | 0.5007 | 1.44 | 11.87 M | 417.24 M |
| HD | Home Depot | 75.6023 | 352.6 B | 0.3894 | 0.52 | 3.18 M | 240.63 M |
| NVS | Novartis Ag ADR | 54.9114 | 309.15 B | 1.0007 | 1.86 | 1.39 M | 76.14 M |
| TM | Toyota Motor Corp Ltd | 91.2664 | 257.37 B | 0.7845 | 0.87 | 269.84 K | 24.63 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6809 | 244.25 B | 0.0397 | 1.09 | 953.8 K | 3.51 M |
| BML-PL | Bank of America Corporation | 11.3926 | 240.07 B | 0.0725 | 0.64 | 29.6 K | 337.27 K |
| IBM | International Business Machines | 98.0068 | 232.6 B | 0.5238 | 0.54 | 3.39 M | 332.12 M |
| DIS | Walt Disney Company | 81.3634 | 205.68 B | 0.5305 | 0.66 | 5.1 M | 414.86 M |
| ABT | Abbott Laboratories | 35.7605 | 191.4 B | 0.2887 | 0.81 | 3.49 M | 124.76 M |
| WELL | Welltower Inc | 46.2626 | 181.46 B | 0.3441 | 0.75 | 1.13 M | 52.12 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 89.3132 | 167.55 B | 1.2172 | 1.38 | 787.7 K | 70.35 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.0523 | 152.29 B | 0.0447 | 0.89 | 1.42 M | 7.17 M |
| T | American Telephone and Telegraph Inc. | 14.1033 | 146.86 B | 0.0831 | 0.59 | 20.9 M | 294.77 M |
| UL | Unilever Plc ADR | 32.1893 | 143.44 B | 0.2372 | 0.74 | 1.23 M | 39.44 M |
| BA | Boeing Company | 112.4152 | 136.6 B | 2.3265 | 2.11 | 5.81 M | 653.57 M |
| LMT | Lockheed Martin Corp | 137.7941 | 135.87 B | 0.8064 | 0.59 | 990.6 K | 136.5 M |
| HDB | Hdfc Bank Ltd ADR | 10.6964 | 132.77 B | 0.0534 | 0.5 | 3.36 M | 35.96 M |
| PGR | Progressive Corp | 19.4737 | 131.82 B | 0.1289 | 0.67 | 3.03 M | 59.04 M |
| MDT | Medtronic Inc | 51.876 | 131.48 B | 0.658 | 1.28 | 6.92 M | 358.99 M |
| LOW | Lowe's Companies | 47.8273 | 130.22 B | 0.3182 | 0.67 | 3.83 M | 183.21 M |
| BTI | British American Tobacco Industries ADR | 27.734 | 129.11 B | 0.1989 | 0.72 | 158.4 K | 4.39 M |
| MCK | Mckesson Corp | 188.1639 | 122.31 B | 1.5526 | 0.83 | 867.4 K | 163.21 M |
| CVS | CVS Corp | 64.8562 | 109.08 B | 0.6045 | 0.94 | 3.49 M | 226.28 M |
| GD | General Dynamics Corp | 111.2795 | 97.84 B | 1.0994 | 1 | 1.98 M | 220.04 M |
| ICE | Intercontinental Exchange | 38.5923 | 97.26 B | 0.3475 | 0.91 | 3.99 M | 154.06 M |
| ING | ING Groep N.V. ADR | 7.6303 | 94.32 B | 0.1041 | 1.38 | 2 M | 15.25 M |
| RCL | Royal Caribbean Cruises Ltd | 59.9084 | 90.13 B | 1.2418 | 2.12 | 2.17 M | 130.28 M |
| SPG | Simon Property Group | 103.2423 | 88.46 B | 0.713 | 0.7 | 1.18 M | 121.73 M |
| MCO | Moody's Corp | 89.7651 | 88.12 B | 0.7295 | 0.82 | 1.22 M | 109.89 M |
| MSI | Motorola Solutions | 53.502 | 87.29 B | 0.6062 | 1.15 | 1.66 M | 88.59 M |
| SHW | Sherwin-Williams Company | 71.907 | 86.47 B | 0.4591 | 0.64 | 1.82 M | 130.94 M |
| CI | Cigna Corp | 93.3024 | 78.11 B | 0.5451 | 0.59 | 2.11 M | 196.88 M |
| NOC | Northrop Grumman Corp | 113.7218 | 76.58 B | 0.9781 | 0.87 | 969.9 K | 110.3 M |
| GM | General Motors Company | 24.157 | 76.11 B | 0.1755 | 0.73 | 8.35 M | 201.81 M |
| TGT | Target Corporation | 47.8933 | 75.37 B | 0.5534 | 1.17 | 7.88 M | 377.41 M |
| DLR | Digital Realty Trust | 44.8872 | 69.34 B | 0.429 | 0.96 | 949.6 K | 42.62 M |
| APD | Air Products and Chemicals | 98.7562 | 69.27 B | 0.5393 | 0.55 | 887.5 K | 87.65 M |
| TDG | Transdigm Group Inc | 119.2652 | 68.17 B | 3.3891 | 2.92 | 767.5 K | 91.54 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.2647 | 67.38 B | 0.0689 | 0.56 | 42.4 K | 520.02 K |
| MS-PF | Morgan Stanley | 16.0299 | 65.92 B | 0.0837 | 0.52 | 28.71 K | 460.17 K |
| CAH | Cardinal Health | 59.2261 | 63.51 B | 0.3084 | 0.52 | 2.23 M | 132.3 M |
| PSA | Public Storage | 119.778 | 63.18 B | 0.6916 | 0.58 | 530.42 K | 63.53 M |
| DAL | Delta Air Lines Inc | 38.4945 | 60.4 B | 0.5938 | 1.57 | 11.27 M | 433.79 M |
| EW | Edwards Lifesciences Corp | 20.7583 | 60.21 B | 0.2666 | 1.3 | 4.45 M | 92.29 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 58.4941 | 60.05 B | 0.6585 | 1.14 | 1.44 K | 84.06 K |
| DEO | Diageo Plc ADR | 88.3513 | 56.33 B | 0.603 | 0.69 | 276.5 K | 24.43 M |
| AZO | Autozone | 573.72 | 52.33 B | 4.92 | 0.86 | 347.99 K | 199.65 M |
| VMRK | Vivmark Residential | 39.4008 | 51.18 B | 0.3772 | 0.97 | 1.59 M | 62.68 M |
| HUM | Humana Inc | 126.0232 | 50.82 B | 1.0562 | 0.85 | 1.49 M | 187.23 M |
| INFY | Infosys Ltd ADR | 6.1771 | 50.18 B | 0.0736 | 1.21 | 5.96 M | 36.82 M |
| F | Ford Motor Company | 8.1988 | 50 B | 0.1922 | 2.4 | 50.29 M | 412.34 M |
| VTR | Ventas Inc | 48.1789 | 47.32 B | 0.8041 | 1.7 | 1.69 M | 81.4 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 47.5119 | 46.87 B | 1.1589 | 2.5 | 11.72 K | 557.03 K |
| HMC | Honda Motor Company ADR | 21.0988 | 46.51 B | 0.2275 | 1.09 | 1.09 M | 23.05 M |
| ARES | Ares Management LP | 10.0968 | 46.31 B | 0.2986 | 3.05 | 83.2 K | 840.05 K |
| CMG | Chipotle Mexican Grill | 13.415 | 45.21 B | 0.13 | 0.98 | 17.45 M | 234.02 M |
| SKYD | Skydance Corporation | 40.7474 | 43.87 B | 0.2357 | 0.58 | 5.01 M | 204.25 M |
| YUM | Yum! Brands | 45.816 | 43.28 B | 0.5044 | 1.11 | 5.42 M | 248.25 M |
| DHI | D.R. Horton | 21.4062 | 42.24 B | 0.2467 | 1.17 | 5.67 M | 121.46 M |
| CCL | Carnival Corp | 34.5312 | 41.43 B | 0.3968 | 1.16 | 3.64 M | 125.63 M |
| KMB | Kimberly-Clark Corp | 77.0841 | 37.16 B | 0.4663 | 0.61 | 2.14 M | 165.14 M |
| IX | Orix Corp ADR | 3.7327 | 36.53 B | 0.0769 | 2.1 | 96.5 K | 360.21 K |
| MTD | Mettler-Toledo International | 290.03 | 35.05 B | 5.33 | 1.87 | 228.95 K | 66.4 M |
| EXR | Extra Space Storage Inc | 38.2683 | 34.94 B | 0.3666 | 0.97 | 701.5 K | 26.85 M |
| ZTS | Zoetis Inc Cl A | 39.3449 | 34.02 B | 0.5459 | 1.41 | 6.15 M | 242.02 M |
| IRM | Iron Mountain Inc | 19.8368 | 33 B | 0.1654 | 0.84 | 2.05 M | 40.64 M |
| FTS | Fortis Inc | 21.6482 | 30.71 B | 0.11 | 0.51 | 400 | 8.66 K |
| PHG | Koninklijke Philips Electronics ADR | 21.1292 | 30.1 B | 0.1865 | 0.89 | 988.2 K | 20.88 M |
| ATO | Atmos Energy Corp | 41.2681 | 29.29 B | 0.4618 | 1.13 | 1.09 M | 45.04 M |
| DGX | Quest Diagnostics Inc | 50.5947 | 28.66 B | 0.6981 | 1.4 | 2.4 M | 121.3 M |
| PPG | PPG Industries | 83.3842 | 27.68 B | 0.5404 | 0.65 | 1.98 M | 165.1 M |
| HAL | Halliburton Company | 43.141 | 26.37 B | 0.4492 | 1.05 | 35.99 M | 1.55 B |
| LVS | Las Vegas Sands | 45.1824 | 26.02 B | 0.9061 | 2.05 | 7.05 M | 318.4 M |
| PHM | Pultegroup | 18.009 | 25.88 B | 0.1038 | 0.58 | 3.32 M | 59.77 M |
| STE | Steris Corp | 57.0716 | 25.05 B | 0.4307 | 0.76 | 369.1 K | 21.07 M |
| BBY | Best Buy Company | 23.2674 | 22.29 B | 0.1901 | 0.82 | 4.12 M | 95.76 M |
| TSN | Tyson Foods | 31.439 | 21.06 B | 1.0002 | 3.29 | 4.57 M | 143.6 M |
| IP | International Paper Company | 42.2416 | 18.82 B | 0.5172 | 1.24 | 5.22 M | 220.3 M |
| ROL | Rollins Inc | 8.4474 | 18.64 B | 0.1279 | 1.54 | 498.49 K | 4.21 M |
| KIM | Kimco Realty Corp | 14.3369 | 17.13 B | 0.0811 | 0.57 | 2.27 M | 32.51 M |
| GIB | CGI Group | 35.338 | 17.1 B | 0.7248 | 2.09 | 269.1 K | 9.51 M |
| LDOS | Leidos Holdings Inc | 24.0105 | 16.56 B | 0.2679 | 1.13 | 414.16 K | 9.94 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 18.3081 | 16.2 B | 0.3448 | 1.92 | 531.16 K | 9.72 M |
| W | Wayfair Inc | 22.01 | 15.99 B | 0.70 | 3.28 | 1.14 M | 25.18 M |
| EMA | Emera Inc | 19.3301 | 15.54 B | 0.504 | 2.68 | 800 | 15.46 K |
| BSAC | Banco Santander Chile ADR | 12.4821 | 15.36 B | 0.1656 | 1.34 | 862.2 K | 10.76 M |
| DOC | Physicians Realty Trust | 16.2176 | 14.97 B | 0.229 | 1.43 | 2.78 M | 45.13 M |
| FIS | Fidelity National Information Services | 48.1805 | 14.61 B | 0.3169 | 0.66 | 1.15 M | 55.61 M |
| KEP | Korea Electric Power Corp ADR | 15.7719 | 14.55 B | 0.239 | 1.54 | 702.8 K | 11.08 M |
| ARMK | Aramark Holdings Corp | 18.517 | 14.43 B | 0.5353 | 2.98 | 1.41 M | 26.14 M |
| TOL | Toll Brothers Inc | 30.4691 | 14.41 B | 0.1988 | 0.66 | 1.75 M | 53.41 M |
| BF-A | Brown-Forman Corporation | 28.5557 | 14.35 B | 0.278 | 0.98 | 35.2 K | 1.01 M |
| MAA | Mid-America Apartment Communities | 47.6516 | 14.2 B | 0.5061 | 1.07 | 471 K | 22.44 M |
| CACI | Caci International | 86.32 | 14.14 B | 0.45 | 0.52 | 205.4 K | 17.73 M |
| TU | Telus Corp | 10.3046 | 14.05 B | 0.0664 | 0.65 | 290 K | 2.99 M |
| BAX | Baxter International Inc | 33.103 | 13.66 B | 0.3444 | 1.05 | 5.37 M | 177.68 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 17.0261 | 152.22 M | 0.0966 | 0.57 | 4.21 K | 71.65 K |
| DCM | Data Communications Mgmt Corp | 43.879 | 7.03 M | 0.8439 | 1.96 | 155 | 6.8 K |
| BB | Blackberry Ltd | 13.74 | 0.98 | 7.68 | 8.1 M | 111.26 M | |
| IFA | Ifabric Corp | 3.75 | 0.25 | 7.14 | 600 | 2.25 K | |
| BRAG | Bragg Gaming Group Inc | 6.80 | 0.40 | 6.25 | 1.11 M | 7.52 M | |
| SOIL | Saturn Oil and Gas Inc | 3.40 | 0.20 | 6.25 | 2.67 K | 9.1 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.984 | 0.2054 | 5.44 | 10.1 K | 40.24 K | |
| CGX | Cineplex Inc | 35.2823 | 1.6666 | 4.96 | 992.24 K | 35.01 M | |
| CCL-B | CCL Industries Inc | 21.503 | 0.7321 | 3.52 | 283.02 K | 6.09 M | |
| EXE | Extendicare Inc | 3.4883 | 0.1164 | 3.45 | 482.4 K | 1.68 M | |
| AC | Air Canada | 9.43 | 0.27 | 2.95 | 2.16 M | 20.38 M | |
| TC | Tucows Inc | 18.50 | 0.50 | 2.78 | 5.5 K | 101.75 K | |
| GDL | Goodfellow Inc | 4.3777 | 0.1183 | 2.78 | 1.6 K | 7 K | |
| GIB-A | CGI Inc | 40.183 | 1.0801 | 2.76 | 1.66 M | 66.58 M | |
| WFC | Wall Financial | 5.5382 | 0.1379 | 2.55 | 1.6 K | 8.86 K | |
| CPX-PA | Capital Power Corporation Pref A | 10.0317 | 0.2399 | 2.45 | 2.2 K | 22.07 K | |
| SII | Sprott Inc | 16.4968 | 0.3912 | 2.43 | 3.89 K | 64.17 K | |
| SIA | Sienna Senior Living Inc | 7.0833 | 0.1637 | 2.37 | 273.27 K | 1.94 M | |
| ATD | Alimentation Couche-Tard Inc. | 18.8111 | 0.4191 | 2.28 | 9.2 K | 173.06 K | |
| WILD | Wildbrain Ltd | 9.099 | 0.2014 | 2.26 | 634.6 K | 5.77 M | |
| RCH | Richelieu Hardware Ltd | 16.7544 | 0.3465 | 2.11 | 9.46 K | 158.43 K | |
| FFH | Fairfax Financial Holdings Ltd | 441.6588 | 8.9349 | 2.06 | 17.7 K | 7.82 M | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.2216 | 0.1944 | 1.94 | 1.17 K | 11.96 K | |
| KPT | Kp Tissue Inc | 7.5631 | 0.1429 | 1.93 | 24.5 K | 185.3 K | |
| CVG | Clairvest Group | 21.197 | 0.3921 | 1.88 | 504 | 10.68 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.6088 | 0.1581 | 1.87 | 170.45 K | 1.47 M | |
| IFC | Intact Financial Corp | 61.1555 | 1.072 | 1.78 | 334.1 K | 20.43 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.3003 | 0.1447 | 1.58 | 11.81 K | 109.86 K | |
| ACD | Accord Financial | 7.0827 | 0.109 | 1.56 | 13 K | 92.08 K | |
| LNF | Leons Furniture | 9.1794 | 0.1398 | 1.55 | 6.64 K | 60.95 K | |
| SGR-UN | Slate Grocery REIT | 4.1993 | 0.0631 | 1.53 | 52.1 K | 218.78 K | |
| NWC | The North West Company Inc | 14.4496 | 0.2153 | 1.51 | 24.14 K | 348.87 K | |
| FTS-PH | Fortis Inc Pref H | 12.7739 | 0.1798 | 1.43 | 64.86 K | 828.53 K | |
| LAS-A | Lassonde Industries Inc | 110.3269 | 1.512 | 1.39 | 2.71 K | 299.32 K | |
| ADN | Acadian Timber Corp | 7.632 | 0.1042 | 1.38 | 31.02 K | 236.71 K | |
| QBR-A | Quebecor Inc | 11.3806 | 0.155 | 1.38 | 549 | 6.25 K | |
| MPCT-UN | Dream Impact Trust | 21.7786 | 0.2935 | 1.37 | 15.55 K | 338.66 K | |
| BCE-PA | BCE Inc Pref AA | 10.759 | 0.1421 | 1.34 | 3.91 K | 42.07 K | |
| X | TMX Group Ltd | 7.9823 | 0.101 | 1.28 | 131.06 K | 1.05 M | |
| CGI | CDN General Inv | 13.9327 | 0.1728 | 1.26 | 2.82 K | 39.25 K | |
| RIC | Richmont Mines | 8.3036 | 0.0996 | 1.21 | 2.33 K | 19.39 K | |
| T | Telus Corp | 11.7101 | 0.1328 | 1.15 | 1.49 M | 17.42 M | |
| LUG | Lundin Gold Inc | 3.8293 | 0.0425 | 1.12 | 21.5 K | 82.33 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.3634 | 0.0695 | 1.1 | 27.6 K | 175.63 K | |
| DRM | Dream Unlimited Corp | 19.5336 | 0.2129 | 1.1 | 29.15 K | 569.4 K | |
| EVT | Economic Investment | 4.7599 | 0.0513 | 1.09 | 1 K | 4.76 K | |
| TPX-B | Molson Coors Canada Inc | 65.3793 | 0.6969 | 1.08 | 40.45 K | 2.64 M | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 6.5278 | 0.0692 | 1.07 | 1.02 K | 6.66 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 14.8739 | 0.1544 | 1.05 | 2.13 K | 31.65 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.9196 | 0.0804 | 1.03 | 71.84 K | 568.94 K | |
| QBR-B | Quebecor Inc | 11.4379 | 0.116 | 1.02 | 321.4 K | 3.68 M | |
| HLF | High Liner | 15.0127 | 0.152 | 1.02 | 18.8 K | 282.24 K | |
| CSU | Constellation Software Inc | 272.6312 | 2.7222 | 1.01 | 54.76 K | 14.93 M | |
| SAP | Saputo Inc | 26.0225 | 0.2552 | 0.99 | 312.7 K | 8.14 M | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9991 | 0.0879 | 0.99 | 20.3 K | 182.66 K | |
| AQN | Algonquin Power and Utilities Corp | 5.312 | 0.0494 | 0.94 | 369.65 K | 1.96 M | |
| BCE | BCE Inc | 26.8737 | 0.2446 | 0.92 | 1.25 M | 33.48 M | |
| WPM | Wheaton Precious Metals Corp | 18.5695 | 0.1626 | 0.88 | 2.27 M | 42.17 M | |
| DR | Medical Facilities Corp | 9.8978 | 0.0863 | 0.88 | 29.96 K | 296.53 K | |
| CYB | Cymbria Corp Cl A | 25.11 | 0.21 | 0.84 | 7.29 K | 183.18 K | |
| CUP-U | Caribbean Utilities Company Ltd | 5.9431 | 0.0491 | 0.83 | 10.3 K | 61.21 K | |
| RCI-B | Rogers Communications Inc | 28.4429 | 0.2296 | 0.81 | 563.38 K | 16.02 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 16.3146 | 0.1296 | 0.8 | 198.47 K | 3.24 M | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 12.4357 | 0.0986 | 0.8 | 6.2 K | 77.1 K | |
| BHC | Bausch Health Companies Inc | 150.15 | 1.18 | 0.79 | 305.55 K | 45.88 M | |
| MEQ | Mainstreet Eq J | 40.3842 | 0.3092 | 0.77 | 4.4 K | 177.69 K | |
| KBL | Kbro Linen Inc | 27.4643 | 0.206 | 0.76 | 1.5 K | 41.2 K | |
| BCE-PR | BCE Inc Pref R | 11.4345 | 0.0845 | 0.74 | 2.84 K | 32.43 K | |
| STN | Stantec Inc | 29.9135 | 0.2198 | 0.74 | 192.69 K | 5.76 M | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.8672 | 0.0935 | 0.73 | 121.83 K | 1.57 M | |
| CM | Canadian Imperial Bank of Commerce | 29.4107 | 0.2137 | 0.73 | 1.16 M | 34.2 M | |
| EMA-PC | Emera Srs C Cum Rr Prf | 13.091 | 0.0921 | 0.71 | 4.2 K | 54.98 K | |
| PGIC-PA | Premium Global Income Split Corp | 7.5156 | 0.0528 | 0.71 | 1.36 K | 10.22 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 13.1377 | 0.0904 | 0.69 | 183.78 K | 2.41 M | |
| POW | Power Corp of Canada Sv | 16.7597 | 0.1144 | 0.69 | 296.82 K | 4.97 M | |
| TRP-PC | TC Energy Corp Pref Series 5 | 13.2604 | 0.0887 | 0.67 | 11.94 K | 158.37 K | |
| BCE-PD | Bce Inc Pref D | 11.4703 | 0.0767 | 0.67 | 14.39 K | 165.01 K | |
| NA-PS | National Bank of Canada Pref S | 14.0677 | 0.093 | 0.67 | 4.09 K | 57.51 K | |
| MRU | Metro Inc | 22.2528 | 0.1446 | 0.65 | 772.9 K | 17.2 M | |
| BMO | Bank of Montreal | 49.246 | 0.3172 | 0.65 | 1.36 M | 66.79 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.2523 | 0.0918 | 0.65 | 51.9 K | 739.67 K | |
| CJT | Cargojet Inc | 21.6261 | 0.1375 | 0.64 | 5.2 K | 112.46 K | |
| KXS | Kinaxis Inc | 17.62 | 0.11 | 0.63 | 400 | 7.05 K | |
| CAS | Cascades Inc | 4.5941 | 0.0283 | 0.62 | 110.64 K | 508.31 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 14.0059 | 0.0845 | 0.61 | 60.2 K | 843.16 K | |
| AFN | Ag Growth International Inc | 34.7456 | 0.2064 | 0.6 | 30.2 K | 1.05 M | |
| EMA-PF | Emera Inc Pref F | 13.7882 | 0.0811 | 0.59 | 400 | 5.52 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.0873 | 0.0358 | 0.59 | 36.49 K | 222.12 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4818 | 0.0257 | 0.58 | 10.26 K | 45.98 K | |
| WCN | Waste Connections Inc | 41.4657 | 0.2308 | 0.56 | 118.02 K | 4.89 M | |
| EMP-A | Empire Company Limited | 21.8301 | 0.1198 | 0.55 | 330 K | 7.2 M | |
| GWO | Great-West Lifeco Inc | 18.8935 | 0.1028 | 0.55 | 318.26 K | 6.01 M | |
| EMA-PE | Emera Inc Pref E | 11.7377 | 0.0638 | 0.55 | 3.87 K | 45.42 K | |
| WN | George Weston Limited | 25.715 | 0.1394 | 0.55 | 464.25 K | 11.94 M | |
| LGO | Largo Resources Ltd | 19.30 | 0.10 | 0.52 | 1.75 K | 33.77 K | |
| FTS-PG | Fortis Inc Pref G | 12.8402 | 0.066 | 0.52 | 292 | 3.75 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.4148 | 259.39 B | 0.0797 | 1.49 | 2.51 K | 13.6 K |
| BRDCY | Bridgestone Corporation | 12.7615 | 33.47 B | 0.1161 | 0.92 | 13.32 K | 169.94 K |
| WEXPF | Western Exploration Inc | 107.9001 | 24.77 M | 19.3276 | 21.82 | 790 | 85.24 K |
| AMBS | Amarantus BioScience Holdings Inc | 11.55 | 63.04 K | 0.06 | 0.52 | 18.78 K | 216.94 K |
| SPRN | Supernova Energy Inc | 3.55 | 33.18 K | 0.05 | 1.43 | 125 | 443.75 |
| LOTE | Lot78 Inc | 3.5204 | 17.28 K | 0.7701 | 28 | 866 | 3.05 K |
| AXPWQ | Axion Power International Inc | 25060.00 | 9.6 K | 560.00 | 2.29 | 5 | 125.3 K |
| SNLP | Syntrol Corp | 22.50 | 4.45 K | 2.97 | 15.21 | 142 | 3.19 K |
| EVKG | Ever-Glory International Group Inc. | 6.38 | 2.92 K | 0.52 | 8.87 | 6.5 K | 41.47 K |
| YVRLF | Liquid Media Group Ltd. | 80.80 | 482 | 0.80 | 1 | 498 | 40.24 K |
| SYNE | Synthesis Energy Systems Inc | 73.60 | 157 | 0.64 | 0.88 | 3.47 K | 255.69 K |
| TREVQ | Trevali Mining Corporation | 9.94 | 0.38 | 3.97 | 100 | 994 | |
| HMNY | Helios and Matheson Analytics Inc | 800.00 | 15.00 | 1.91 | 12 | 9.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| FCI | First Canadian Graphite Inc. | 12.00 | 2.00 | 20 | 134 | 1.61 K | |
| LXM | Lux Metals Corp. | 18.00 | 2.00 | 12.5 | 250 | 4.5 K | |
| MXL-H | MX Gold Corp | 5.20 | 0.40 | 8.33 | 11.72 K | 60.97 K | |
| WEX | Western Exploration Inc | 167.50 | 12.50 | 8.06 | 684 | 114.57 K | |
| NXS | Nexus Gold Corp | 175.00 | 12.50 | 7.69 | 50 | 8.75 K | |
| KIP | Kiplin Metals Inc | 178.20 | 10.80 | 6.45 | 1.57 M | 280.04 M | |
| MRZL | Mont Royal Resources Limited. | 4.662 | 0.2331 | 5.26 | 8.27 K | 38.56 K | |
| LTV | Leonovus Inc | 7.50 | 0.30 | 4.17 | 1.18 K | 8.87 K | |
| CAMB | Cambria Gold Mines Inc. | 86.50 | 3.00 | 3.59 | 14.8 K | 1.28 M | |
| NEXG | NeXGold Mining Corp | 3.60 | 0.12 | 3.45 | 950 | 3.42 K | |
| RET-A | Reitmans (Canada) Limited | 5.0443 | 0.1147 | 2.33 | 70.42 K | 355.22 K | |
| SRC | Stakeholder Gold Corp | 17.60 | 0.40 | 2.33 | 1.16 K | 20.38 K | |
| OBUL | One Bullion Limited | 5.8875 | 0.1227 | 2.13 | 72 | 423.9 |