Gainer Volumes for 25 November 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 25 November 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PSLV | Sprott Physical Silver Trust ETV | 6.64 | 11.75 B | 0.09 | 1.37 | 374.5 K |
| GSAT | Globalstar | 43.65 | 10.18 B | 1.95 | 4.68 | 349.91 K |
| SEB | Seaboard Corporation | 3496.7844 | 4.36 B | 22.4219 | 0.65 | 400 |
| UUUU | Energy Fuels Inc | 7.54 | 2.83 B | 0.25 | 3.43 | 29.89 K |
| OGCP | Empire State Realty Op LP Se | 13.0093 | 1.51 B | 0.0793 | 0.61 | 2.08 K |
| USAS | Americas Silver Corp | 6.60 | 1.31 B | 0.30 | 4.76 | 567 |
| CIX | Compx International Inc | 7.2521 | 346.03 M | 0.0537 | 0.75 | 7.1 K |
| CATX | Perspective Therapeutics Inc | 16.20 | 327.31 M | 1.00 | 6.58 | 54.75 K |
| GORO | Gold Resource Corp | 3.3091 | 325.4 M | 0.0404 | 1.24 | 634.56 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.3257 | 306.55 M | 0.0463 | 0.56 | 27.6 K |
| BKTI | Bk Technologies Inc | 19.0556 | 299.54 M | 0.5183 | 2.8 | 4.24 K |
| ELLO | Ellomay Capital Ltd | 8.6022 | 275.53 M | 0.2724 | 3.27 | 8.78 K |
| GENC | Gencor Industries IN | 6.52 | 220.74 M | 0.0333 | 0.51 | 8.59 K |
| CMT | Core Molding Technologies Inc | 12.8483 | 207.23 M | 0.0791 | 0.62 | 6.5 K |
| PLX | Protalix Biotherapeutics | 21.00 | 187.73 M | 0.30 | 1.45 | 50.13 K |
| ARMP | Armata Pharmaceuticals Inc | 1120.00 | 173.64 M | 70.00 | 6.67 | 7 |
| INTT | Intest Corp | 4.27 | 160.2 M | 0.04 | 0.95 | 12.81 K |
| PLG | Platinum Group Metals Ltd | 77.55 | 157.26 M | 0.54 | 0.7 | 1.93 K |
| OPHC | Optimumbank Hlds | 11.00 | 86.49 M | 0.10 | 0.92 | 50 |
| BDL | Flanigan's Enterprises | 22.8748 | 73.25 M | 1.2044 | 5.56 | 10.23 K |
| IBIO | Ibio Inc | 5600.00 | 69.05 M | 200.00 | 3.7 | 832 |
| WWR | Westwater Resources | 1320.00 | 51.61 M | 60.00 | 4.76 | 366 |
| APT | Alpha Pro Tech | 3.35 | 51.08 M | 0.67 | 25 | 7.9 M |
| GRF | Eagle Capital Growth Fund | 4.254 | 41.31 M | 0.0354 | 0.84 | 3.2 K |
| OPTT | Ocean Power Tech Inc | 212.00 | 34.29 M | 4.00 | 1.92 | 28.73 K |
| BESS | Bimergen Energy Corporation | 53.20 | 21.36 M | 8.40 | 18.75 | 179 |
| RVP | Retractable Technologies | 4.64 | 20.06 M | 0.14 | 3.11 | 150.1 K |
| MXC | Mexco Energy Corp | 6.8031 | 17.9 M | 0.6687 | 10.9 | 24 K |
| UUU | Universal Security Instruments | 5.1616 | 9.55 M | 0.0674 | 1.32 | 10.5 K |
| AMBO | Ambow Education Holding Ltd ADR | 15.33 | 7 M | 0.33 | 2.2 | 50 |
| AUMN | Golden Minerals Company | 17.25 | 2.89 M | 0.8575 | 5.23 | 4.83 K |
| OGEN | Oragenics Inc | 17460.00 | 2.24 M | 180.00 | 1.04 | 3 |
| IPB | Merrill Lynch & Company | 14.619 | 0.1889 | 1.31 | 4.32 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.4505 | 0.1729 | 0.78 | 12.02 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.337 | 0.1602 | 0.72 | 2.37 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.5818 | 0.1122 | 0.64 | 20.01 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 20.6237 | 0.1261 | 0.62 | 620 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 22.0761 | 0.1336 | 0.61 | 355 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 75.0411 | 1.51 T | 1.6074 | 2.19 | 32.25 M |
| TSLA | Tesla Inc | 16.5393 | 1.15 T | 0.0913 | 0.56 | 47.4 M |
| CSCO | Cisco Systems Inc | 19.2385 | 455.55 B | 0.1764 | 0.93 | 28.11 M |
| LRCX | Lam Research Corp | 6.9107 | 337.17 B | 0.0837 | 1.23 | 15.85 M |
| PANW | Palo Alto Networks Inc | 20.0316 | 259.98 B | 1.155 | 6.12 | 45.31 M |
| KLAC | K L A-Tencor Corp | 54.6907 | 249.24 B | 0.3054 | 0.56 | 2.53 M |
| QCOM | Qualcomm Inc | 52.2084 | 171.68 B | 0.419 | 0.81 | 12.49 M |
| GILD | Gilead Sciences Inc | 69.8496 | 166.77 B | 0.3523 | 0.51 | 20.64 M |
| HON | Honeywell International Inc. Common Stock | 70.3813 | 156.54 B | 0.4343 | 0.62 | 3.1 M |
| BKNG | Booking Holdings Inc | 46.3018 | 154.44 B | 0.7472 | 1.64 | 16.38 M |
| IBKR | Interactive Brokers | 6.8839 | 154.2 B | 0.0598 | 0.88 | 1.71 M |
| MRVL | Marvell Technology Inc | 12.604 | 152.63 B | 0.1523 | 1.22 | 6.49 M |
| SNY | Sanofi-Aventis S.A. ADR | 30.9383 | 109.01 B | 0.2207 | 0.72 | 1.52 M |
| EQIX | Equinix Inc | 174.0055 | 102.06 B | 1.5593 | 0.9 | 527.9 K |
| ADBE | Adobe Systems Inc | 72.00 | 99.05 B | 0.775 | 1.09 | 2.84 M |
| MNST | Monster Beverage Cp | 18.4083 | 95.59 B | 0.2767 | 1.53 | 4.98 M |
| CDNS | Cadence Design Systems, Inc. | 18.82 | 95.08 B | 0.20 | 1.07 | 1.88 M |
| CMCSA | Comcast Corporation | 20.1205 | 86.41 B | 0.5686 | 2.91 | 37.45 M |
| SNPS | Synopsys Inc | 43.19 | 73.49 B | 0.35 | 0.82 | 567.47 K |
| REGN | Regeneron Pharmaceuticals | 410.2286 | 72.88 B | 3.2282 | 0.79 | 818.6 K |
| PCAR | Paccar Inc | 29.4889 | 72.74 B | 0.2605 | 0.89 | 3.64 M |
| WBD | Discovery Inc Series A | 34.81 | 64.21 B | 0.225 | 0.65 | 3.01 M |
| EA | Electronic Arts Inc | 42.7503 | 52.37 B | 0.3983 | 0.94 | 4.21 M |
| TTWO | Take-Two Interactive Software | 27.88 | 45.97 B | 0.17 | 0.61 | 1.56 M |
| TRI | Thomson Reuters Corporation Common Shares | 29.2857 | 45.09 B | 0.2946 | 1.02 | 1.95 M |
| AXON | Axon Enterprise Inc | 20.59 | 44.14 B | 0.87 | 4.41 | 4.03 M |
| KDP | Keurig Dr Pepper Inc | 8.9808 | 42.29 B | 0.0698 | 0.78 | 1.76 M |
| UAL | United Airlines Holdings Inc | 56.25 | 40.17 B | 0.34 | 0.61 | 6.84 M |
| ROP | Roper Industries | 150.0462 | 39.45 B | 1.7578 | 1.19 | 344.66 K |
| ALNY | Alnylam Pharmaceuticals | 97.21 | 38.51 B | 1.03 | 1.07 | 510.6 K |
| KMB | Kimberly-Clark Corp | 76.9286 | 37.54 B | 0.5541 | 0.73 | 1.59 M |
| STLD | Steel Dynamics Inc | 18.4049 | 37.46 B | 0.4078 | 2.27 | 2.3 M |
| NTAP | Netapp Inc | 32.3961 | 34.19 B | 0.3384 | 1.06 | 2.52 M |
| ERIC | Ericsson ADR | 9.0692 | 33.08 B | 0.0572 | 0.63 | 5.74 M |
| RYAAY | Ryanair Hlds Plc ADR | 22.9736 | 31.11 B | 0.2082 | 0.91 | 1.37 M |
| CPRT | Copart Inc | 4.53 | 28.41 B | 0.21 | 4.86 | 6.5 M |
| LPLA | Lpl Financial Hld | 37.0497 | 27.39 B | 0.4807 | 1.31 | 625.5 K |
| FCNCA | First Citizens Bancs | 241.0417 | 25.47 B | 3.2504 | 1.37 | 19 K |
| FWONK | Liberty Media F1 Series K | 25.7975 | 25.36 B | 0.6155 | 2.44 | 1.25 M |
| TSEM | Tower Semiconductor | 12.86 | 24.15 B | 0.14 | 1.1 | 2.55 M |
| FWONA | Liberty Media F1 Series A | 24.8814 | 23.28 B | 0.3994 | 1.63 | 1.28 M |
| EXPD | Expeditors Intl | 39.1906 | 22.42 B | 0.8536 | 2.23 | 1.92 M |
| CHTR | Charter Communications | 168.00 | 21.93 B | 3.72 | 2.26 | 1.42 M |
| FSLR | First Solar Inc | 51.04 | 21.77 B | 0.38 | 0.75 | 1.84 M |
| CHRW | C.H. Robinson Ww | 55.8323 | 19.96 B | 0.3211 | 0.58 | 1 M |
| MKSI | Mks Instruments Inc | 32.3837 | 19.27 B | 0.6792 | 2.14 | 428.1 K |
| MTSI | Macom Technology S | 25.24 | 19.02 B | 0.24 | 0.96 | 426.56 K |
| SBAC | SBA Communications | 110.053 | 18.55 B | 2.1834 | 2.02 | 2.44 M |
| PAAS | Pan Amer Silver Corp | 8.9338 | 18.21 B | 0.3965 | 4.64 | 2.23 M |
| GMAB | Genmab A/S ADR | 4.99 | 17.8 B | 0.20 | 4.18 | 4 K |
| HST | Host Marriott Financial Trust | 14.5383 | 17.67 B | 0.1195 | 0.83 | 8.75 M |
| RGLD | Royal Gold Inc | 61.024 | 16.65 B | 0.859 | 1.43 | 776.4 K |
| STRL | Sterling Constructio | 6.76 | 16.51 B | 0.19 | 2.89 | 79.36 K |
| PTC | Ptc Inc | 38.75 | 14.73 B | 0.29 | 0.75 | 580.04 K |
| LULU | Lululemon Athletica | 48.67 | 13.66 B | 1.74 | 3.71 | 5.25 M |
| HAS | Hasbro Inc | 39.8899 | 13.63 B | 0.6101 | 1.55 | 1.23 M |
| ZBRA | Zebra Technologies | 73.02 | 13.55 B | 0.59 | 0.81 | 497.85 K |
| TXRH | Texas Roadhouse Inc | 27.5554 | 13.46 B | 0.138 | 0.5 | 325.5 K |
| HTHT | Huazhu Group Ltd ADR | 5.3746 | 13.18 B | 0.0727 | 1.37 | 312.83 K |
| NVMI | Nova Ltd | 10.65 | 12.8 B | 0.14 | 1.33 | 27.94 K |
| ALGN | Align Technology | 57.30 | 12.58 B | 0.32 | 0.56 | 1.04 M |
| BMRN | Biomarin Pharmaceuticals | 89.45 | 12 B | 1.51 | 1.72 | 1.96 M |
| FIVE | Five Below Inc | 46.37 | 11.5 B | 0.90 | 1.98 | 2.46 M |
| AMKR | Amkor Technology | 6.4812 | 11.33 B | 0.1395 | 2.2 | 1.24 M |
| BPOP | Popular Inc | 24.5757 | 11.24 B | 0.1798 | 0.74 | 480 K |
| SIRI | Sirius XM Holdings | 29.1265 | 10.66 B | 0.2427 | 0.84 | 3.06 M |
| AAL | American Airlines Group | 41.8323 | 10.16 B | 0.8907 | 2.18 | 11.56 M |
| CORT | Corcept Therapeutics | 3.10 | 10.11 B | 0.05 | 1.64 | 218.11 K |
| MANH | Manhattan Assoc | 39.56 | 9.95 B | 0.67 | 1.72 | 459.78 K |
| HSIC | Henry Schein Inc | 53.2473 | 9.76 B | 0.6664 | 1.27 | 4.4 M |
| KTOS | Kratos Defns | 5.14 | 9.12 B | 0.04 | 0.78 | 432.44 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 43.3366 | 9.03 B | 0.8881 | 2.09 | 7.78 M |
| HQY | Healthequity | 23.78 | 8.49 B | 0.70 | 3.03 | 224.09 K |
| RIOT | Riot Blockchain Inc | 12.0568 | 8.03 B | 0.8561 | 7.64 | 43.82 K |
| AVAV | Aerovironment Inc | 30.68 | 7.91 B | 0.71 | 2.37 | 282.76 K |
| SIMO | Silicon Motion Techn ADR | 17.9432 | 7.51 B | 0.1304 | 0.73 | 249.63 K |
| PCTY | Paylocity Hld Corp | 29.27 | 7.43 B | 0.16 | 0.55 | 207.51 K |
| PPC | Pilgrim's Pride | 20.196 | 7.09 B | 0.1088 | 0.54 | 2.81 M |
| UBSI | United Bkshs Inc | 22.7206 | 6.75 B | 0.1594 | 0.71 | 148.7 K |
| XENE | Xenon Pharmaceuticals Inc | 12.68 | 6.28 B | 0.16 | 1.28 | 22.16 K |
| PAGP | Plains Gp Holdings LP | 33.4722 | 6.12 B | 0.2779 | 0.84 | 559.41 K |
| MIDD | Middleby Corp | 96.04 | 6.11 B | 2.35 | 2.51 | 312.41 K |
| OTEX | Open Text Cp | 22.4365 | 6.02 B | 0.2637 | 1.19 | 468.2 K |
| AMRX | Amneal Pharmaceuticals Inc | 31.73 | 5.98 B | 0.34 | 1.08 | 515.75 K |
| NXST | Nexstar Media Group Inc | 38.2504 | 5.92 B | 0.3319 | 0.88 | 556.66 K |
| CAR | Avis Budget Group | 59.1917 | 5.88 B | 1.3112 | 2.27 | 1.76 M |
| OZK | Bank Ozk | 26.279 | 5.62 B | 0.2963 | 1.14 | 230.12 K |
| SBRA | Sabra REIT | 11.3607 | 5.61 B | 0.0726 | 0.64 | 363.76 K |
| BCPC | Balchem Cp | 61.0225 | 5.33 B | 0.3232 | 0.53 | 90.26 K |
| MYRG | MYR Group Inc | 26.97 | 5.31 B | 0.22 | 0.82 | 90.5 K |
| SSRM | Ssr Mining Inc | 5.781 | 5.27 B | 0.3238 | 5.93 | 2.59 M |
| IEP | Icahn Enterprises | 20.5137 | 5.26 B | 0.109 | 0.53 | 65.1 K |
| OMAB | Grupo Aeroportuario ADR | 21.6032 | 5.23 B | 0.3101 | 1.46 | 15.13 K |
| TVTX | Travere Therapeutics Inc | 8.98 | 5.2 B | 0.31 | 3.58 | 903.53 K |
| SAIC | Science Applications International | 41.3544 | 5.14 B | 0.3633 | 0.89 | 192 K |
| LBRDK | Liberty Broadbd C | 48.2514 | 5.04 B | 0.9607 | 2.03 | 762.22 K |
| NOVT | Novanta Inc | 12.75 | 5.04 B | 0.39 | 3.16 | 45.06 K |
| RDNT | Radnet Inc | 8.49 | 4.97 B | 0.36 | 4.43 | 350.92 K |
| PEGA | Pegasystems Inc | 10.4798 | 4.93 B | 0.1312 | 1.27 | 552.4 K |
| JSM | SLM Cp 6% Sr Nt | 9.9047 | 4.89 B | 0.0985 | 1 | 22.85 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| V | Visa Inc | 59.42 | 697.16 B | 0.6097 | 1.04 | 12.97 M |
| MA | Mastercard Inc | 80.5989 | 497.24 B | 1.2602 | 1.59 | 5.62 M |
| UNH | Unitedhealth Group Inc | 81.7623 | 389.4 B | 0.8351 | 1.03 | 4.07 M |
| HSBC | HSBC Holdings Plc ADR | 27.0701 | 355.65 B | 0.244 | 0.91 | 1.44 M |
| PG | Procter & Gamble Company | 68.2795 | 346.68 B | 0.5306 | 0.78 | 6.44 M |
| RTX | Raytheon Technologies | 54.3815 | 294.36 B | 1.4216 | 2.68 | 12.88 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.8131 | 252.94 B | 0.0331 | 0.88 | 1.62 M |
| ANET | Arista Networks Inc | 4.6088 | 213.69 B | 0.05 | 1.1 | 6.75 M |
| SAP | SAP Ag ADR | 58.6137 | 211.23 B | 0.3643 | 0.63 | 900.4 K |
| SAN | Banco Santander ADR | 5.3888 | 200.61 B | 0.0669 | 1.26 | 13.86 M |
| WFC-PL | Wells Fargo & Company | 761.7476 | 188.74 B | 5.2582 | 0.7 | 15.54 K |
| TJX | TJX Companies | 27.3976 | 177.64 B | 0.1928 | 0.71 | 16.97 M |
| DIS | Walt Disney Company | 82.4064 | 171.72 B | 0.9621 | 1.18 | 7.4 M |
| ETN | Eaton Corp | 51.8785 | 149.98 B | 0.2987 | 0.58 | 2.78 M |
| CRM | Salesforce.com Inc | 58.4814 | 148.65 B | 1.2319 | 2.15 | 5.88 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.6886 | 147.2 B | 0.0373 | 0.66 | 1.54 M |
| PFE | Pfizer Inc | 17.5861 | 143.91 B | 0.1443 | 0.83 | 26.88 M |
| SONY | Sony Group Corp ADR | 3.9581 | 133.76 B | 0.0541 | 1.39 | 14.15 M |
| SYK | Stryker Corp | 80.4252 | 132.87 B | 0.4376 | 0.55 | 1.53 M |
| COF | Capital One Financial Corp | 67.1146 | 132.18 B | 0.4547 | 0.68 | 2.39 M |
| ENB | Enbridge Inc | 24.3284 | 120.65 B | 0.2538 | 1.05 | 1.15 M |
| CM | Canadian Imperial Bank of Commerce | 23.6245 | 109.37 B | 0.3156 | 1.35 | 368.2 K |
| NEM | Newmont Mining Corp | 15.336 | 97.7 B | 0.4201 | 2.82 | 17.16 M |
| ING | ING Groep N.V. ADR | 7.9644 | 95.39 B | 0.1095 | 1.39 | 1.78 M |
| BN | Brookfield Corporation | 9.939 | 94.64 B | 0.1419 | 1.45 | 2.74 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 3.1663 | 91.59 B | 0.0285 | 0.91 | 20.95 M |
| BCS | Barclays Plc ADR | 10.5911 | 91.11 B | 0.0562 | 0.53 | 1.65 M |
| FCX | Freeport-Mcmoran Inc | 25.7175 | 88.61 B | 0.1493 | 0.58 | 7.99 M |
| CMI | Cummins Inc | 110.2791 | 88.53 B | 0.9091 | 0.83 | 1.4 M |
| PWR | Quanta Services | 33.2679 | 88.29 B | 0.2068 | 0.63 | 1.11 M |
| JCI | Johnson Controls Intl | 26.0249 | 85.59 B | 0.5159 | 2.02 | 5.48 M |
| ELV | Elevance Health Inc | 107.8327 | 83.77 B | 0.8566 | 0.8 | 1.53 M |
| AMT | American Tower Corp | 78.8451 | 79.9 B | 1.2867 | 1.66 | 2.6 M |
| CNI | Canadian National Railway | 59.6874 | 78.57 B | 1.1686 | 2 | 1.57 M |
| NOC | Northrop Grumman Corp | 117.3357 | 78.01 B | 0.6963 | 0.6 | 1.18 M |
| NSC | Norfolk Southern Corp | 91.6007 | 76.1 B | 0.61 | 0.67 | 1.17 M |
| MFC | Manulife Financial Corp | 11.8408 | 74.36 B | 0.1899 | 1.63 | 2.44 M |
| CL | Colgate-Palmolive Company | 52.2015 | 74.2 B | 0.2903 | 0.56 | 2.57 M |
| HLT | Hilton Inc | 50.7129 | 73.4 B | 0.6787 | 1.36 | 1.55 M |
| APO | Apollo Global Management Llc C | 14.5803 | 71.89 B | 0.1123 | 0.78 | 1.86 M |
| AEM | Agnico-Eagle Mines Ltd | 21.9074 | 71.86 B | 0.6395 | 3.01 | 2.68 M |
| NWG | Natwest Group Plc ADR | 7.3163 | 70.68 B | 0.1445 | 2.01 | 428.88 K |
| CRH | CRH Plc ADR | 17.7248 | 69.09 B | 0.1663 | 0.95 | 506.6 K |
| URI | United Rentals | 115.2711 | 68.36 B | 3.1767 | 2.83 | 1.79 M |
| DB | Deutsche Bank Ag | 24.4026 | 67.65 B | 0.5256 | 2.2 | 3.14 M |
| RSG | Republic Services | 32.1425 | 66.65 B | 0.293 | 0.92 | 2.21 M |
| RELX | Relx Plc ADR | 12.9773 | 66.31 B | 0.277 | 2.18 | 148.4 K |
| TGT | Target Corporation | 51.5506 | 65.49 B | 0.3789 | 0.74 | 6.63 M |
| NUE | Nucor Corp | 41.5807 | 60.49 B | 0.5631 | 1.37 | 1.31 M |
| MPLX | Mplx LP | 26.90 | 60.07 B | 0.9548 | 3.68 | 150.7 K |
| SRE | Sempra | 38.9408 | 59.2 B | 0.3503 | 0.91 | 1.9 M |
| DAL | Delta Air Lines Inc | 38.4945 | 58.72 B | 0.4977 | 1.31 | 11.3 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 59.353 | 58.49 B | 2.1473 | 3.75 | 557 |
| LHX | L3Harris Technologies Inc | 57.5842 | 56.86 B | 0.6412 | 1.13 | 583.7 K |
| TRGP | Targa Resources | 71.2235 | 56.16 B | 0.5935 | 0.84 | 742 K |
| AME | Amtek Inc | 48.0775 | 55.34 B | 0.2407 | 0.5 | 1.01 M |
| HEI | Heico Corp | 26.6981 | 50.76 B | 0.2163 | 0.82 | 229.49 K |
| WPM | Wheaton Precious Metals | 18.873 | 49.76 B | 0.6568 | 3.61 | 5.49 M |
| VTR | Ventas Inc | 48.7195 | 47.71 B | 0.3882 | 0.8 | 2.46 M |
| SLF | Sun Life Financial Inc | 23.7889 | 46.6 B | 0.1669 | 0.71 | 325.4 K |
| TRI | Thomson Reuters Corp | 29.7032 | 46.01 B | 0.2988 | 1.02 | 1.88 M |
| BDX | Becton Dickinson and Company | 86.4693 | 45.83 B | 2.3233 | 2.76 | 2.81 M |
| SPG-PJ | Simon Property Group Inc | 40.2803 | 45.24 B | 0.8435 | 2.14 | 150 |
| STM | Stmicroelectronics N.V. ADR | 6.2719 | 44.58 B | 0.109 | 1.77 | 577.1 K |
| ARES | Ares Management LP | 10.1563 | 42.19 B | 0.1608 | 1.61 | 14.4 K |
| FNV | Franco Nev Corp | 48.613 | 40.62 B | 1.6266 | 3.46 | 808.6 K |
| AU | Anglogold Ashanti Ltd ADR | 8.414 | 39.92 B | 0.346 | 4.29 | 2.64 M |
| A | Agilent Technologies | 38.8331 | 39.69 B | 0.4182 | 1.09 | 2.71 M |
| CCL | Carnival Corp | 35.8917 | 39.1 B | 0.2293 | 0.64 | 2.88 M |
| BBD | Banco Bradesco S.A. ADR | 4.7728 | 38.27 B | 0.0683 | 1.45 | 17.2 M |
| CCJ | Cameco Corp | 17.1545 | 37.87 B | 0.2577 | 1.53 | 2.79 M |
| KMB | Kimberly-Clark Corp | 76.9286 | 37.55 B | 0.5541 | 0.73 | 1.59 M |
| KR | Kroger Company | 19.8225 | 36.28 B | 0.1044 | 0.53 | 10.92 M |
| BBDO | Banco Bradesco S.A. ADR | 6.5731 | 34.78 B | 0.1307 | 2.03 | 576 |
| EXR | Extra Space Storage Inc | 38.3796 | 33.59 B | 0.3012 | 0.79 | 762.3 K |
| BIP | Brookfield Infrastructure Partners LP | 9.548 | 33.07 B | 0.0688 | 0.73 | 312.23 K |
| EL | Estee Lauder Companies | 63.4876 | 30.66 B | 0.6413 | 1.02 | 2.25 M |
| TDY | Teledyne Technologies Inc | 108.24 | 30.1 B | 0.69 | 0.64 | 94.3 K |
| GFI | Gold Fields Ltd ADR | 3.4407 | 29.2 B | 0.1443 | 4.38 | 5.77 M |
| TECK | Teck Resources Ltd | 14.2745 | 28.72 B | 0.1672 | 1.19 | 3.09 M |
| CRS | Carpenter Technology Corp | 43.0572 | 27.85 B | 0.3204 | 0.75 | 302.4 K |
| CW | Curtiss-Wright Corp | 68.0102 | 26.92 B | 0.8035 | 1.2 | 175.57 K |
| ATI | Allegheny Technologies Inc | 33.647 | 25.52 B | 0.2285 | 0.68 | 733.78 K |
| MTZ | Mastec Inc | 25.25 | 24.69 B | 0.55 | 2.23 | 1.09 M |
| AER | Aercap Holdings N.V. | 44.3115 | 24.3 B | 0.9603 | 2.22 | 1.22 M |
| IP | International Paper Company | 41.6395 | 23.35 B | 0.2239 | 0.54 | 2.75 M |
| FIS | Fidelity National Information Services | 49.123 | 23.22 B | 0.2844 | 0.58 | 999.1 K |
| BG | Bunge Ltd | 65.6047 | 22.77 B | 0.3414 | 0.52 | 1.34 M |
| THC | Tenet Healthcare Corp | 49.15 | 22.62 B | 0.61 | 1.26 | 1.54 M |
| PKG | Packaging Corp of America | 52.9017 | 22.56 B | 0.3204 | 0.61 | 530 K |
| RL | Ralph Lauren Corp | 146.257 | 22.47 B | 1.0571 | 0.73 | 857.6 K |
| NI | NiSource Inc | 11.4208 | 21.92 B | 0.0904 | 0.8 | 3.88 M |
| MKCV | McCormick & Company, Incorporated | 30.6886 | 21.81 B | 0.3029 | 1 | 924 |
| RBA | Ritchie Bros. Auctioneers Inc | 20.9882 | 21.72 B | 0.1281 | 0.61 | 287.6 K |
| RS | Reliance Steel & Aluminum Company | 51.9784 | 21.15 B | 0.3257 | 0.63 | 448.08 K |
| BEP | Brookfield Renewable | 8.9997 | 20.58 B | 0.2134 | 2.43 | 116.42 K |
| YPF | Ypf Sociedad Anonima ADR | 33.976 | 19.54 B | 0.5105 | 1.53 | 2.18 M |
| MGA | Magna International | 37.9442 | 18.79 B | 0.4833 | 1.29 | 1.2 M |
| ZBH | Zimmer Biomet Holdings | 98.1453 | 18.52 B | 0.8836 | 0.91 | 951.31 K |
| RBC | Regal-Beloit Corp | 60.8987 | 18.23 B | 0.3575 | 0.59 | 49.9 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSCL | Satellos Bioscience Inc | 12.00 | 2.40 | 25 | 27 | |
| K | Kinross Gold Corp | 3.1503 | 0.315 | 11.11 | 8.55 M | |
| ELD | Eldorado Gold | 39.5466 | 3.8111 | 10.66 | 7.66 M | |
| TAL | Petrotal Corp | 19.3554 | 1.4337 | 8 | 61 | |
| FVI | Fortuna Mines Inc | 5.57 | 0.39 | 7.53 | 1.91 M | |
| MDP | Medexus Pharmaceuticals Inc | 4.80 | 0.30 | 6.67 | 2.73 K | |
| CTC | Canadian Tire Corp Ltd | 203.5409 | 11.973 | 6.25 | 635 | |
| SEA | Seabridge Gold Inc | 7.2621 | 0.3987 | 5.81 | 57.16 K | |
| EDV | Endeavour Mining Corp | 4.513 | 0.2461 | 5.77 | 87.95 K | |
| JAG | Jaguar Mining Inc | 5.2598 | 0.272 | 5.45 | 2.09 K | |
| SSRM | Ssr Mining Inc | 6.5316 | 0.3352 | 5.41 | 676.9 K | |
| CPH | Cipher Pharmaceuticals Inc | 15.61 | 0.72 | 4.84 | 67.1 K | |
| ABX | Barrick Mining Corp | 11.8541 | 0.5276 | 4.66 | 8.16 M | |
| FNV | Franco-Nevada Corp | 55.2523 | 2.4354 | 4.61 | 933.8 K | |
| FLNT | Flint Corp | 28.00 | 1.20 | 4.48 | 513 | |
| FM | First Quantum Minerals Ltd | 19.3789 | 0.8086 | 4.35 | 2.72 M | |
| PAAS | Pan American Silver Corp | 9.978 | 0.3866 | 4.03 | 254.71 K | |
| PPTA | Perpetua Resources Corp | 5.40 | 0.20 | 3.85 | 4.39 K | |
| ELVA | Electrovaya Inc | 5.55 | 0.20 | 3.74 | 9.4 K | |
| WPM | Wheaton Precious Metals Corp | 21.1617 | 0.738 | 3.61 | 2.67 M | |
| Y | Yellow Pages Ltd | 13.3664 | 0.4456 | 3.45 | 212.7 K | |
| AEM | Agnico Eagle Mines Ltd | 24.6945 | 0.8153 | 3.41 | 1.32 M | |
| BBD-B | Bombardier Inc Series B | 109.3087 | 3.478 | 3.29 | 299.44 K | |
| MTL | Mullen Group Ltd | 13.1886 | 0.4144 | 3.24 | 246.8 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.8372 | 0.3059 | 3.21 | 201.79 K | |
| CAE | Cae Inc | 13.8098 | 0.4204 | 3.14 | 1.27 M | |
| BBD-A | Bombardier Inc | 109.75 | 3.25 | 3.05 | 86.86 K | |
| AC | Air Canada | 10.26 | 0.30 | 3.01 | 1.63 M | |
| GDL | Goodfellow Inc | 4.4156 | 0.1231 | 2.87 | 1 K | |
| ADEN | Adentra Inc | 9.8923 | 0.2721 | 2.83 | 53 K | |
| RCH | Richelieu Hardware Ltd | 16.7221 | 0.4522 | 2.78 | 9.96 K | |
| AFN | Ag Growth International Inc | 35.1653 | 0.9495 | 2.78 | 31.2 K | |
| CRRX | Carerx Corp | 7.4782 | 0.1968 | 2.7 | 1.34 K | |
| EDR | Endeavour Silver Corp | 3.1183 | 0.0819 | 2.7 | 144.33 K | |
| SEC | Senvest Capital | 148.00 | 3.88 | 2.69 | 900 | |
| AGI | Alamos Gold Inc Cls A | 7.6186 | 0.1935 | 2.61 | 333.76 K | |
| MDI | Major Drilling Grp | 6.772 | 0.1688 | 2.56 | 65.17 K | |
| CSU | Constellation Software Inc | 272.7576 | 6.6917 | 2.52 | 866.83 K | |
| OGC | Oceanagold Corp | 6.913 | 0.1646 | 2.44 | 129.97 K | |
| PSK | Prairiesky Royalty Ltd | 12.3825 | 0.2817 | 2.33 | 7.13 M | |
| EFR | Energy Fuels Inc | 8.44 | 0.19 | 2.3 | 36.9 K | |
| ENGH | Enghouse Systems Ltd | 15.4052 | 0.3361 | 2.23 | 14.72 K | |
| DCM | Data Communications Mgmt Corp | 39.6598 | 0.8438 | 2.17 | 387 | |
| TCS | Tecsys Inc J | 7.09 | 0.1499 | 2.16 | 10.6 K | |
| TVA-B | TVA Group Inc | 7.13 | 0.15 | 2.15 | 7.63 K | |
| TVK | Terravest Capital Inc | 4.5258 | 0.0922 | 2.08 | 14.01 K | |
| RUS | Russel Metals | 16.3086 | 0.3298 | 2.06 | 370.1 K | |
| TXG | Torex Gold Resources Inc | 15.0352 | 0.2987 | 2.03 | 1.06 M | |
| CSW-A | Corby Spirit and Wine Limited | 12.1762 | 0.2409 | 2.02 | 2.13 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 10.8962 | 0.2146 | 2.01 | 111.84 K | |
| MRU | Metro Inc | 24.7185 | 0.4865 | 2.01 | 1.28 M | |
| CGI | CDN General Inv | 14.2093 | 0.2766 | 1.99 | 1.36 K | |
| EFN | Element Fleet Management Corp | 9.3207 | 0.1769 | 1.93 | 1.11 M | |
| NG | Novagold Res Inc | 3.22 | 0.06 | 1.9 | 196.61 K | |
| CCO | Cameco Corp | 19.4249 | 0.3553 | 1.86 | 3.89 M | |
| ATD | Alimentation Couche-Tard Inc. | 18.7512 | 0.3315 | 1.8 | 11.6 K | |
| LUN | Lundin Mining Corp | 4.5862 | 0.0786 | 1.74 | 2.21 M | |
| XTC | Exco Tech | 7.097 | 0.1172 | 1.68 | 28.86 K | |
| CNR | Canadian National Railway Co. | 67.1837 | 1.0883 | 1.65 | 2.24 M | |
| KLS | Kelso Technologies Inc | 6.8776 | 0.1092 | 1.61 | 23.8 K | |
| ALA | AltaGas Ltd | 25.0547 | 0.3927 | 1.59 | 570.48 K | |
| LNF | Leons Furniture | 10.3546 | 0.1588 | 1.56 | 42.13 K | |
| MG | Magna International Inc | 39.4071 | 0.6012 | 1.55 | 1.48 M | |
| PSLV-U | Sprott Physical Silver Trust | 6.64 | 0.10 | 1.53 | 1.02 K | |
| KEY | Keyera Corp | 21.3976 | 0.3194 | 1.52 | 610.15 K | |
| RIC | Richmont Mines | 8.4031 | 0.1244 | 1.5 | 2.86 K | |
| MTY | Mty Food Group Inc | 30.9885 | 0.4555 | 1.49 | 35.1 K | |
| IAG | IA Financial Corp Inc | 32.6466 | 0.4705 | 1.46 | 150 K | |
| BCE-PC | BCE Inc Pref AC | 10.4053 | 0.1471 | 1.43 | 4.52 K | |
| MFC | Manulife Fin | 13.4957 | 0.1744 | 1.31 | 3.16 M | |
| FTS | Fortis Inc | 25.4271 | 0.318 | 1.27 | 3.15 M | |
| TFII | Tfi International Inc | 22.9304 | 0.2854 | 1.26 | 328.16 K | |
| DOL | Dollarama Inc | 17.2611 | 0.2113 | 1.24 | 2.19 M | |
| AD-UN | Alaris Equity Partners Income Trust | 14.0912 | 0.1721 | 1.24 | 258.48 K | |
| KPT | Kp Tissue Inc | 7.7015 | 0.0923 | 1.21 | 11.8 K | |
| AIM | Aimia Inc | 13.2006 | 0.1535 | 1.18 | 357.3 K | |
| WSP | WSP Global Inc | 29.3235 | 0.3308 | 1.14 | 316.14 K | |
| OLY | Olympia Financial Group Inc | 14.3798 | 0.1618 | 1.14 | 1.1 K | |
| BHC | Bausch Health Companies Inc | 162.85 | 1.83 | 1.14 | 496 K | |
| BN | Brookfield Corporation | 11.2295 | 0.1235 | 1.11 | 2.48 M | |
| FFH | Fairfax Financial Holdings Ltd | 463.9761 | 5.0003 | 1.09 | 49.38 K | |
| AG | First Majestic Silver Corp | 5.5454 | 0.0592 | 1.08 | 440.41 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.7121 | 0.0702 | 1.06 | 3.68 K | |
| HBM | Hudbay Minerals Inc | 9.2729 | 0.0969 | 1.06 | 579.6 K | |
| TECK-B | Teck Resources Limited | 16.087 | 0.1673 | 1.05 | 2.44 M | |
| BCE-PM | BCE Inc Pref M | 13.5621 | 0.1385 | 1.03 | 13.74 K | |
| MCB | Mccoy Global Inc | 4.30 | 0.0436 | 1.02 | 19.5 K | |
| OTEX | Open Text Corp | 25.6371 | 0.2557 | 1.01 | 585.8 K | |
| INC-UN | Income Financial Trust | 3.8403 | 0.0383 | 1.01 | 860 | |
| PSI | Pason Systems Inc | 16.7743 | 0.1657 | 1 | 128.48 K | |
| CM | Canadian Imperial Bank of Commerce | 29.6188 | 0.2925 | 1 | 2.14 M | |
| QBR-A | Quebecor Inc | 11.801 | 0.1163 | 1 | 190 | |
| POW | Power Corp of Canada Sv | 17.3584 | 0.1633 | 0.95 | 916.02 K | |
| FTT | Finning Intl | 20.091 | 0.1856 | 0.93 | 509.56 K | |
| ATRL | Atkinsrealis Group Inc | 40.0783 | 0.368 | 0.93 | 381.62 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.9053 | 0.0716 | 0.91 | 2 K | |
| CAS | Cascades Inc | 4.7215 | 0.0427 | 0.91 | 55.66 K | |
| AAV | Advantage Oil & Gas Ltd | 5.61 | 0.05 | 0.9 | 547.96 K | |
| ACO-X | ATCO Ltd | 31.5475 | 0.2746 | 0.88 | 253.96 K | |
| EMA-PA | Emera Inc Pref A | 13.4292 | 0.1168 | 0.88 | 5.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 57.2475 | 50.77 B | 0.8448 | 1.5 | 67.8 K |
| BRDCY | Bridgestone Corporation | 12.9848 | 29.55 B | 0.1001 | 0.78 | 31.05 K |
| LNWO | Light & Wonder, Inc. | 14.58 | 6.45 B | 0.11 | 0.76 | 1.59 M |
| GAMI | GAMCO Investors Inc | 39.7238 | 522.25 M | 0.6147 | 1.57 | 24.14 K |
| ACRG | American Clean Resources Group Inc. | 80.00 | 77.56 M | 4.50 | 5.96 | 522 |
| WEXPF | Western Exploration Inc | 80.1803 | 23.1 M | 8.2106 | 11.41 | 140 |
| SEII | Sharing Economy International Inc | 816.00 | 855.22 K | 8.00 | 0.99 | 13 |
| TLSS | Transportation and Logistics Systems Inc | 531.25 | 588.94 K | 62.4999 | 13.33 | 2 |
| BLSP | Blue Sphere Corporation | 19.50 | 360.99 K | 1.95 | 11.11 | 35.12 K |
| PCHK | Pacific Conquest Holdings Inc | 77.00 | 120.05 K | 14.00 | 22.22 | 4 |
| AMBS | Amarantus BioScience Holdings Inc | 13.50 | 63.04 K | 0.60 | 4.65 | 40.48 K |
| XDSL | mPhase Technologies Inc | 3.50 | 16.8 K | 0.50 | 16.67 | 351 |
| SNLP | Syntrol Corp | 36.00 | 4.45 K | 9.00 | 33.33 | 267 |
| DOMR | Dominion Resources Black Warrior Trust | 7.1314 | 785 | 0.1399 | 2 | 136.97 K |
| YVRLF | Liquid Media Group Ltd. | 83.58 | 482 | 2.56 | 3.16 | 528 |
| SYNE | Synthesis Energy Systems Inc | 60.80 | 157 | 1.92 | 3.26 | 226 |
| CYRNQ | CYRNQ | 31.40 | 1.936 | 6.57 | 5.68 K | |
| PZOO | Pazoo Inc | 647.50 | 37.50 | 6.15 | 34 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 24.75 | 84.47 M | 0.75 | 3.13 | 2.75 K |
| SKYG | Sky Gold Corp | 28.50 | 7.50 | 35.71 | 28 | |
| CTN | Centurion Minerals Ltd | 19.20 | 4.80 | 33.33 | 224 | |
| LQWD | LQwD FinTech Corp | 7.00 | 1.50 | 27.27 | 535 | |
| STRM | Storm Exploration Inc. | 6.40 | 1.28 | 25 | 312 | |
| LOD | Lode Gold Resources Inc. | 9.00 | 1.80 | 25 | 42 | |
| SQG | Spackman Equities Group Inc | 3.75 | 0.75 | 25 | 300 | |
| VRY | Petro-Victory Energy Corp | 9.20 | 1.80 | 24.32 | 15.86 K | |
| WEX | Western Exploration Inc | 120.00 | 17.50 | 17.07 | 171 | |
| AEMC | Alaska Energy Metals Corporation | 5.50 | 0.70 | 14.58 | 400 | |
| LTV | Leonovus Inc | 8.40 | 0.60 | 7.69 | 4.88 K | |
| FP | FP Newspapers Inc | 3.6407 | 0.238 | 6.99 | 7.53 K | |
| XIM | Ximen Mining Corp | 6.00 | 0.375 | 6.67 | 20.1 K | |
| SLG | PetroTal Corp | 3.5203 | 0.1993 | 6 | 6.13 K | |
| SGN | Scorpio Gold Corporation | 3.42 | 0.18 | 5.56 | 5.87 K | |
| CTEK | CLEANTEK Industries Inc | 67.6471 | 3.5295 | 5.5 | 335 | |
| KNOX | Vault Strategic Mining Corp. | 22.00 | 1.00 | 4.76 | 560 | |
| VVTM | VVT Med Inc. | 607.4766 | 23.3645 | 4 | 1 | |
| EDM | EDM Resources Inc. | 3.50 | 0.10 | 2.94 | 5.1 K | |
| BZ | Benz Mining Corp | 4.00 | 0.10 | 2.56 | 3.5 K | |
| NAR | North Arrow Minerals Inc | 4.90 | 0.10 | 2.08 | 4.8 K | |
| GBU | Gabriel Resources Ltd | 6.40 | 0.10 | 1.59 | 460.18 K | |
| AVN | Avanti Energy Inc | 21.00 | 0.25 | 1.2 | 2 K | |
| GRZ | Gold Reserve Inc | 3.1778 | 0.0307 | 0.98 | 12.7 K | |
| QST | Questor Technology Inc | 4.05 | 0.03 | 0.75 | 59.3 K |