Gainer Volumes for 19 December 2014 from 00:00:00 until 23:59:59
Gainer Volumes for 19 December 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 34.1007 | 62.55 B | 0.9173 | 2.76 | 1.02 M |
| PSLV | Sprott Physical Silver Trust ETV | 6.19 | 12 B | 0.04 | 0.65 | 530 K |
| GSAT | Globalstar | 46.35 | 10.18 B | 4.05 | 9.57 | 533.41 K |
| NG | Novagold Resources Inc | 3.12 | 2.62 B | 0.07 | 2.3 | 38.14 M |
| NOG | Northern Oil and Gas | 51.8067 | 2.21 B | 3.5617 | 7.38 | 563.3 K |
| ESBA | Empire State Realty Op LP | 13.9901 | 1.56 B | 0.1356 | 0.98 | 5.4 K |
| TMP | Tompkinstrustco | 37.6054 | 1.43 B | 1.1421 | 3.13 | 166.9 K |
| OBE | Obsidian Energy Ltd | 15.0644 | 660.42 M | 0.3233 | 2.19 | 1.45 M |
| CTGO | Contango Ore Inc | 4.51 | 504.96 M | 2.46 | 120 | 404 |
| RLGT | Radiant Logistics | 4.24 | 414.93 M | 0.09 | 2.17 | 190.62 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.6032 | 304.77 M | 0.1034 | 1.22 | 37.2 K |
| BKTI | Bk Technologies Inc | 19.4941 | 301.78 M | 0.2392 | 1.24 | 567 |
| REI | Ring Energy Inc | 10.83 | 297.01 M | 0.41 | 3.93 | 203.6 K |
| GTE | Gran Tierra Energy Inc | 39.40 | 237.97 M | 1.60 | 4.23 | 189.14 K |
| ACU | Acme United Corp | 14.5632 | 216.54 M | 0.1525 | 1.06 | 3.6 K |
| NEN | New England Realty Associates | 36.3496 | 196.95 M | 0.3163 | 0.88 | 400 |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 189.06 M | 280.00 | 25 | 19 |
| INFU | Infusystems Holdings | 3.18 | 188.9 M | 0.40 | 14.39 | 155.3 K |
| ESP | Espey Mfg. & Electronics | 16.1366 | 174.09 M | 0.3648 | 2.31 | 11.4 K |
| INTT | Intest Corp | 4.18 | 171 M | 0.10 | 2.45 | 10.09 K |
| SIF | Sifco Industries | 30.70 | 163.55 M | 0.29 | 0.95 | 11.2 K |
| PED | Pedevco Corp | 110.00 | 152.97 M | 1.60 | 1.48 | 702 |
| VFL | Delaware Florida Insured Muni | 7.3854 | 138.86 M | 0.0396 | 0.54 | 14.9 K |
| EPM | Evolution Petroleum Corp | 3.9219 | 129.32 M | 0.1181 | 3.1 | 161.3 K |
| GLU | Gabelli Global Utility | 8.7246 | 115.49 M | 0.0638 | 0.74 | 9.7 K |
| WYY | Widepoint Corp | 13.50 | 105.79 M | 0.70 | 5.47 | 55.95 K |
| MHH | Mastech Holdings Inc | 5.75 | 93.11 M | 0.155 | 2.77 | 4.75 K |
| IOR | Income Opportunity Realty Trust | 5.89 | 86.59 M | 0.2895 | 5.17 | 18.92 K |
| IBIO | Ibio Inc | 3600.00 | 72.03 M | 100.00 | 2.86 | 100 |
| CEV | Eaton Vance California Muni Income Trust | 7.8335 | 71.32 M | 0.0575 | 0.74 | 12.69 K |
| XTNT | Xtant Medical Holdings Inc | 30.36 | 61.79 M | 0.96 | 3.27 | 14.01 K |
| WWR | Westwater Resources | 1200.00 | 50.84 M | 36.00 | 3.09 | 251 |
| GRF | Eagle Capital Growth Fund | 4.1664 | 41.19 M | 0.0317 | 0.77 | 12.7 K |
| BCHT | Birchtech Corp. | 3.45 | 37.62 M | 0.40 | 13.11 | 1.26 K |
| COHN | Cohen & CO Inc | 6.4586 | 33.77 M | 0.5514 | 9.33 | 3.22 K |
| SDEV | Stablecoin Development Corporation | 67816.2109 | 30.37 M | 4048.7305 | 6.35 | 1 |
| ACCS | Access Newswire Inc | 8.6181 | 26.67 M | 0.4072 | 4.96 | 21.43 K |
| JOB | General Employment Enterprises | 5.90 | 23.25 M | 0.30 | 5.36 | 32.54 K |
| CVM | Cel-Sci Corp | 487.50 | 20.62 M | 52.50 | 12.07 | 739 |
| RVP | Retractable Technologies | 4.55 | 20.06 M | 0.03 | 0.66 | 99.1 K |
| MXC | Mexco Energy Corp | 5.8146 | 18.36 M | 0.2423 | 4.35 | 1.3 K |
| CVR | Chicago Rivet & Machine Company | 21.7658 | 10.01 M | 0.4114 | 1.93 | 800 |
| TOVX | Theriva Biologics Inc | 13300.00 | 9.82 M | 175.00 | 1.33 | 59 |
| MTNB | Matinas Biopharma Hl | 23.00 | 2.13 M | 0.50 | 2.22 | 320 |
| ENSV | Enservco Corpporation | 23.70 | 75.64 K | 3.30 | 16.18 | 16.2 K |
| IPB | Merrill Lynch & Company | 14.9552 | 0.4099 | 2.82 | 6.4 K | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.7517 | 0.2862 | 1.33 | 846 | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.2241 | 0.1884 | 0.85 | 400 | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 22.4329 | 0.181 | 0.81 | 340 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 17.5467 | 0.1389 | 0.8 | 26.36 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 317.843 | 1.27 T | 6.447 | 2.07 | 23.82 M |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 25.5371 | 3.98 T | 0.2596 | 1.03 | 73.8 M |
| GOOGL | Alphabet Inc Class A | 25.7889 | 3.98 T | 0.2688 | 1.05 | 97.44 M |
| AMZN | Amazon.com Inc | 14.995 | 2.49 T | 0.1085 | 0.73 | 174.18 M |
| META | Meta Platforms Inc | 79.258 | 1.51 T | 1.4684 | 1.89 | 43.34 M |
| NFLX | Netflix Inc | 4.8589 | 296.44 B | 0.0815 | 1.71 | 150.48 M |
| PANW | Palo Alto Networks Inc | 20.7266 | 258.62 B | 0.1533 | 0.75 | 16.98 M |
| AMGN | Amgen Inc | 123.0764 | 203.07 B | 1.2223 | 1 | 7.86 M |
| TMUS | T-Mobile US | 25.4312 | 191.78 B | 0.5192 | 2.08 | 5.02 M |
| STX | Seagate Technology | 40.9859 | 183.19 B | 0.4734 | 1.17 | 4.5 M |
| WDC | Western Digital Cp | 71.3594 | 171.62 B | 0.9525 | 1.35 | 4.98 M |
| GILD | Gilead Sciences Inc | 74.9203 | 162.05 B | 2.0103 | 2.76 | 21.21 M |
| IBKR | Interactive Brokers | 7.2326 | 156.51 B | 0.2192 | 3.13 | 4.36 M |
| HON | Honeywell International Inc. Common Stock | 72.0041 | 155.72 B | 0.3773 | 0.53 | 4.91 M |
| ISRG | Intuitive Surg Inc | 59.1066 | 126.38 B | 0.9389 | 1.61 | 4.36 M |
| VRTX | Vertex Pharmaceutic | 118.90 | 121.57 B | 1.16 | 0.99 | 6.13 M |
| FTNT | Fortinet Inc | 6.02 | 111.64 B | 0.094 | 1.59 | 19.62 M |
| EQIX | Equinix Inc | 179.8203 | 103.24 B | 4.532 | 2.59 | 1.01 M |
| CDNS | Cadence Design Systems, Inc. | 18.99 | 93.39 B | 0.29 | 1.55 | 5.48 M |
| CTAS | Cintas Corp | 17.6978 | 84.42 B | 1.0588 | 6.36 | 12.83 M |
| CMCSA | Comcast Corporation | 20.316 | 81.45 B | 0.3128 | 1.56 | 45.46 M |
| MDLZ | Mondelez Intl Inc | 28.8565 | 77.88 B | 0.557 | 1.97 | 14.63 M |
| REGN | Regeneron Pharmaceuticals | 424.7704 | 69.95 B | 3.8242 | 0.91 | 1.39 M |
| BKR | Baker Hughes A Ge Co. Cl A | 30.3631 | 60.11 B | 0.7332 | 2.47 | 8.51 M |
| FANG | Diamondback Energy | 48.0894 | 55.08 B | 2.2907 | 5 | 1.6 M |
| FAST | Fastenal Company | 8.7762 | 54.69 B | 0.1355 | 1.57 | 12.72 M |
| NDAQ | Nasdaq Inc | 13.5397 | 53.13 B | 0.2308 | 1.73 | 6.68 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.7836 | 48.13 B | 0.2366 | 1.15 | 4.07 M |
| ADSK | Autodesk Inc | 59.90 | 47.7 B | 0.44 | 0.74 | 3.12 M |
| TRI | Thomson Reuters Corporation Common Shares | 30.3886 | 42.68 B | 0.3475 | 1.16 | 957 K |
| FLEX | Flextronics Intl Ltd | 8.012 | 42.53 B | 0.0473 | 0.59 | 3.47 M |
| JD | Jd.com Inc ADR | 22.3447 | 41.8 B | 0.2728 | 1.24 | 9.38 M |
| ALNY | Alnylam Pharmaceuticals | 100.73 | 37.17 B | 1.32 | 1.33 | 1.41 M |
| WDAY | Workday Inc | 85.45 | 36.44 B | 0.88 | 1.04 | 2.5 M |
| STLD | Steel Dynamics Inc | 15.4955 | 36.09 B | 0.1725 | 1.13 | 6.06 M |
| BIDU | Baidu Inc ADR | 234.23 | 35.83 B | 2.35 | 1.01 | 3.05 M |
| NTAP | Netapp Inc | 32.2908 | 33.27 B | 0.1654 | 0.51 | 5.82 M |
| RYAAY | Ryanair Hlds Plc ADR | 25.0774 | 29.91 B | 0.3799 | 1.54 | 926.11 K |
| BIIB | Biogen Inc | 360.67 | 29.55 B | 6.97 | 1.97 | 3.69 M |
| ILMN | Illumina Inc | 184.7957 | 28.67 B | 2.607 | 1.43 | 1.51 M |
| WTW | Weight Watchers International, Inc | 99.7194 | 28.58 B | 0.687 | 0.69 | 458.36 K |
| TCOM | Trip.com Group Ltd ADR | 22.4907 | 28.19 B | 0.5623 | 2.56 | 5.71 M |
| TSEM | Tower Semiconductor | 13.05 | 26.68 B | 0.11 | 0.85 | 618.4 K |
| VRSN | Verisign Inc | 57.5717 | 25.01 B | 0.9778 | 1.73 | 2.51 M |
| PFG | Principal Financial Group Inc | 34.9346 | 24.04 B | 0.2983 | 0.86 | 2.22 M |
| INSM | Insmed Inc | 16.42 | 22.7 B | 0.37 | 2.31 | 2.14 M |
| FWONA | Liberty Media F1 Series A | 23.2704 | 22.62 B | 0.2843 | 1.24 | 2.91 M |
| UTHR | United Therapeutic | 133.56 | 22.41 B | 2.45 | 1.87 | 1.01 M |
| CHTR | Charter Communications | 164.63 | 20.62 B | 2.33 | 1.44 | 1.35 M |
| CHRW | C.H. Robinson Ww | 58.6422 | 20.56 B | 1.7214 | 3.02 | 3.42 M |
| VTRS | Viatris Inc | 46.6111 | 20.54 B | 0.5511 | 1.2 | 7.72 M |
| STRL | Sterling Constructio | 6.43 | 19.47 B | 0.14 | 2.23 | 143.89 K |
| SMCI | Super Micro Computer | 3.493 | 19.28 B | 0.0465 | 1.35 | 12.5 M |
| PAAS | Pan Amer Silver Corp | 8.124 | 18.59 B | 0.1097 | 1.37 | 7.56 M |
| NBIX | Neurocrine Bioscienc | 24.49 | 17.74 B | 0.59 | 2.47 | 2.19 M |
| CDW | CDW Corporation | 30.6046 | 17.64 B | 0.1756 | 0.58 | 1.1 M |
| PAA | Plains All American Pipeline LP | 21.2297 | 17.14 B | 0.1612 | 0.77 | 2.32 M |
| LSCC | Lattice Semicond | 6.67 | 16.84 B | 0.10 | 1.52 | 1.75 M |
| NWS | News Cp Cl B | 12.8091 | 16.82 B | 0.0965 | 0.76 | 2.73 M |
| CG | The Carlyle Group | 14.6714 | 16.66 B | 0.2352 | 1.63 | 691.87 K |
| AKAM | Akamai Technologies | 63.20 | 16.41 B | 0.70 | 1.12 | 3.21 M |
| LAMR | Lamar Advertis A | 31.8555 | 16.34 B | 0.1997 | 0.63 | 1.83 M |
| VNOM | Viper Energy LP | 10.0533 | 15.45 B | 1.0233 | 11.33 | 333.36 K |
| AMKR | Amkor Technology | 6.4533 | 15.05 B | 0.2045 | 3.27 | 2.16 M |
| NWSA | News Cp Cl A | 13.3104 | 14.85 B | 0.1749 | 1.33 | 7 M |
| UHAL | A M E R C O | 26.744 | 13.86 B | 1.054 | 4.1 | 481 K |
| ARCC | Ares Capital Corp | 5.4317 | 13.56 B | 0.0341 | 0.63 | 2.93 M |
| LULU | Lululemon Athletica | 53.50 | 13.38 B | 0.35 | 0.66 | 2.83 M |
| TRMB | Trimble Navigation | 27.43 | 13 B | 0.26 | 0.96 | 4.23 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.0598 | 12.92 B | 0.079 | 1.59 | 127.1 K |
| ICLR | Icon Plc | 52.81 | 12.92 B | 0.33 | 0.63 | 262.27 K |
| TTMI | TTM Technologies | 7.52 | 12.85 B | 0.23 | 3.16 | 951.91 K |
| APA | Apa Corp | 49.2276 | 12.28 B | 2.0277 | 4.3 | 6.8 M |
| AGNC | Agnc Investment Corp | 5.5019 | 12.21 B | 0.074 | 1.36 | 7.33 M |
| ARWR | Arrowhead Pharma | 6.39 | 12.05 B | 0.28 | 4.58 | 4.91 M |
| ALGN | Align Technology | 56.83 | 12.04 B | 0.73 | 1.3 | 736.38 K |
| CSGP | Costar Group Inc | 18.516 | 11.91 B | 0.281 | 1.54 | 2.59 M |
| BMRN | Biomarin Pharmaceuticals | 93.84 | 11.65 B | 2.01 | 2.19 | 1.83 M |
| DPZ | Domino's Pizza Inc Common Stock | 84.2582 | 11.43 B | 1.0919 | 1.31 | 759.2 K |
| BPOP | Popular Inc | 24.8754 | 11.06 B | 0.4795 | 1.97 | 1.9 M |
| WYNN | Wynn Resorts Ltd | 128.4876 | 10.35 B | 4.2883 | 3.45 | 3.29 M |
| QXO | Qxo Inc | 33.6015 | 10.25 B | 1.344 | 4.17 | 192 |
| VSAT | Viasat Inc | 62.83 | 10.22 B | 0.395 | 0.63 | 619.04 K |
| ZION | Zions Bancorp | 21.2467 | 10.08 B | 0.1422 | 0.67 | 9.85 M |
| AAL | American Airlines Group | 48.0479 | 9.89 B | 0.5401 | 1.14 | 26.79 M |
| HALO | Halozyme Therapeutic | 9.46 | 9.66 B | 0.44 | 4.88 | 5.5 M |
| HSIC | Henry Schein Inc | 53.8979 | 9.64 B | 0.6702 | 1.26 | 1.74 M |
| KTOS | Kratos Defns | 5.05 | 9.27 B | 0.17 | 3.48 | 763.36 K |
| IONS | Ionis Pharmaceuticals | 65.09 | 9.25 B | 5.54 | 9.3 | 10.09 M |
| BRKR | Bruker Corp | 18.7535 | 9.14 B | 0.4122 | 2.25 | 836.8 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 43.8797 | 8.99 B | 0.4612 | 1.06 | 11.22 M |
| ALKS | Alkermes Plc | 58.88 | 8.79 B | 1.20 | 2.08 | 1.72 M |
| BOKF | Bok Financial Corp | 45.6565 | 8.58 B | 0.2279 | 0.5 | 803.53 K |
| TGTX | Tg Therapeuticscmn | 16.45 | 8.53 B | 0.75 | 4.78 | 1.65 M |
| GGAL | Grupo Fin Galicia ADR | 11.5475 | 8.47 B | 0.4711 | 4.25 | 253.4 K |
| RIOT | Riot Blockchain Inc | 12.8416 | 8.31 B | 0.6421 | 5.26 | 21.76 K |
| POWL | Powell Inds Inc | 36.352 | 7.99 B | 0.2672 | 0.74 | 168.17 K |
| AVAV | Aerovironment Inc | 28.26 | 7.81 B | 0.36 | 1.29 | 445.02 K |
| CHRD | Chord Energy Corp | 10.3529 | 7.42 B | 0.549 | 5.6 | 10.84 M |
| ZG | Zillow Grp Inc Cl A | 33.9597 | 7.32 B | 0.4834 | 1.44 | 970.13 K |
| PPC | Pilgrim's Pride | 21.4382 | 6.94 B | 0.2113 | 1 | 2.87 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 16.9508 | 2.07 T | 0.313 | 1.88 | 11.71 M |
| JPM | JP Morgan Chase & Company | 45.7995 | 954.44 B | 0.3328 | 0.73 | 22.76 M |
| XOM | Exxon Mobil Corporation | 63.1893 | 641.51 B | 1.6735 | 2.72 | 38.47 M |
| BAC | Bank of America Corporation | 13.9008 | 440.91 B | 0.071 | 0.51 | 105.59 M |
| CVX | Chevron Corp | 69.7455 | 378.4 B | 2.4086 | 3.58 | 15.72 M |
| GE | General Electric Company | 104.7197 | 377.82 B | 1.9619 | 1.91 | 18.09 M |
| HSBC | HSBC Holdings Plc ADR | 25.7795 | 356.58 B | 0.2494 | 0.98 | 2.79 M |
| ORCL | Oracle Corporation | 39.7132 | 344.84 B | 0.5611 | 1.43 | 41.78 M |
| MS | Morgan Stanley | 28.2588 | 338.42 B | 0.3009 | 1.08 | 12.53 M |
| HD | Home Depot | 78.2116 | 335.12 B | 0.9668 | 1.25 | 12.5 M |
| MRK | Merck & Company | 40.0926 | 322.95 B | 0.4037 | 1.02 | 18.21 M |
| GS | Goldman Sachs Group | 154.6338 | 309.24 B | 1.3361 | 0.87 | 4.8 M |
| RY | Royal Bank of Canada | 44.1858 | 291.15 B | 0.289 | 0.66 | 745 K |
| BABA | Alibaba Group Holding ADR | 107.4042 | 275.9 B | 1.3589 | 1.28 | 14.86 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7668 | 260.5 B | 0.0925 | 2.52 | 1.86 M |
| SHEL | Royal Dutch Shell Plc ADR | 68.69 | 239.42 B | 2.15 | 3.23 | 4.19 M |
| TM | Toyota Motor Corp Ltd | 96.743 | 237.4 B | 1.729 | 1.82 | 396.75 K |
| BHP | BHP Billiton Ltd ADR | 20.5885 | 213.21 B | 0.7191 | 3.62 | 5.52 M |
| TMO | Thermo Fisher Scientific Inc | 124.1174 | 207.93 B | 0.8986 | 0.73 | 3.12 M |
| IBM | International Business Machines | 95.43 | 203.28 B | 0.4997 | 0.53 | 9.27 M |
| TD | Toronto Dominion Bank | 29.0159 | 197.67 B | 0.2996 | 1.04 | 1.73 M |
| TTE | Totalenergies Se ADR | 22.5419 | 187.1 B | 0.131 | 0.58 | 2.59 M |
| APH | Amphenol Corp | 12.3727 | 183.65 B | 0.1417 | 1.16 | 10.5 M |
| ABT | Abbott Laboratories | 36.9314 | 182 B | 0.2245 | 0.61 | 11.33 M |
| DE | Deere & Company | 73.4039 | 168.72 B | 0.4562 | 0.63 | 5.18 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.6887 | 167.35 B | 0.1531 | 3.38 | 3.62 M |
| ETN | Eaton Corp | 51.647 | 154.79 B | 1.277 | 2.54 | 4.57 M |
| SCCO | Southern Copper Corp | 18.2811 | 149.61 B | 0.1378 | 0.76 | 2.52 M |
| RIO | Rio Tinto Plc ADR | 19.592 | 149.53 B | 0.4576 | 2.39 | 3.81 M |
| CRM | Salesforce.com Inc | 58.9939 | 142.18 B | 0.5224 | 0.89 | 9.55 M |
| COP | ConocoPhillips | 49.6476 | 140.81 B | 0.8603 | 1.76 | 17.82 M |
| LMT | Lockheed Martin Corp | 142.5044 | 133.73 B | 0.8941 | 0.63 | 2.61 M |
| BMY | Bristol-Myers Squibb Company | 41.8535 | 127.75 B | 0.3482 | 0.84 | 10.98 M |
| PH | Parker-Hannifin Corp | 106.4109 | 124.49 B | 1.3274 | 1.26 | 1.86 M |
| GLW | Corning Inc | 16.9155 | 123.38 B | 0.3584 | 2.16 | 14.9 M |
| ENB | Enbridge Inc | 25.7839 | 120.87 B | 0.751 | 3 | 1.58 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.3909 | 109.82 B | 0.1017 | 2.37 | 51.81 M |
| BP | BP Plc ADR | 20.4147 | 108.95 B | 0.5596 | 2.82 | 10.83 M |
| NOW | Servicenow Inc | 69.10 | 108.86 B | 1.02 | 1.5 | 1.56 M |
| CM | Canadian Imperial Bank of Commerce | 21.7363 | 107.94 B | 0.1893 | 0.88 | 571.8 K |
| TT | Trane Technologies Plc | 41.2495 | 106.84 B | 0.3029 | 0.74 | 2.95 M |
| BCS | Barclays Plc ADR | 10.4927 | 96.44 B | 0.0984 | 0.95 | 2.31 M |
| EQNR | Equinor ASA ADR | 10.0235 | 95.82 B | 0.1857 | 1.89 | 5.78 M |
| ACN | Accenture Plc | 74.0948 | 94.28 B | 0.6304 | 0.86 | 6.48 M |
| CNQ | Canadian Natural Resources | 9.1082 | 93.42 B | 0.4202 | 4.84 | 31.09 M |
| PWR | Quanta Services | 27.1834 | 93.08 B | 0.4726 | 1.77 | 3.95 M |
| MPC | Marathon Petroleum Corp | 30.9778 | 91.19 B | 1.1261 | 3.77 | 8.38 M |
| VLO | Valero Energy Corp | 31.6811 | 90.54 B | 1.1732 | 3.85 | 11.36 M |
| FCX | Freeport-Mcmoran Inc | 20.5529 | 90.16 B | 0.5094 | 2.54 | 24 M |
| WMB | Williams Companies | 24.5078 | 86.58 B | 0.6393 | 2.68 | 12.11 M |
| EMR | Emerson Electric Company | 46.1751 | 83.62 B | 0.2445 | 0.53 | 7.34 M |
| PSX | Phillips 66 | 47.6095 | 83.32 B | 1.8431 | 4.03 | 6.68 M |
| ITW | Illinois Tool Works Inc | 73.3987 | 81.94 B | 0.4433 | 0.61 | 2.92 M |
| RCL | Royal Caribbean Cruises Ltd | 70.2388 | 81.81 B | 1.0807 | 1.56 | 4.48 M |
| SHW | Sherwin-Williams Company | 78.0405 | 80.72 B | 0.8883 | 1.15 | 2.65 M |
| GM | General Motors Company | 25.2658 | 78.48 B | 0.8163 | 3.34 | 18.99 M |
| NOC | Northrop Grumman Corp | 124.8659 | 77.77 B | 1.1245 | 0.91 | 2.31 M |
| AMT | American Tower Corp | 75.6206 | 77.68 B | 0.7218 | 0.96 | 3.23 M |
| SLB | Schlumberger N.V. | 63.8393 | 77.04 B | 2.3998 | 3.91 | 15.49 M |
| USB-PH | U.S. Bancorp | 15.3952 | 76.98 B | 0.0925 | 0.6 | 48.83 K |
| ECL | Ecolab Inc | 93.9504 | 76.38 B | 1.1806 | 1.27 | 1.98 M |
| SU | Suncor Energy Inc | 20.7865 | 75.57 B | 0.4952 | 2.44 | 8.03 M |
| HLT | Hilton Inc | 50.7711 | 75.32 B | 0.6012 | 1.2 | 2.07 M |
| EOG | Eog Resources | 69.7339 | 74.73 B | 1.8861 | 2.78 | 7.85 M |
| E | Eni S.P.A. ADR | 18.5839 | 74.06 B | 0.4879 | 2.7 | 876.8 K |
| CL | Colgate-Palmolive Company | 53.4621 | 73.6 B | 0.382 | 0.72 | 5.6 M |
| MFC | Manulife Financial Corp | 11.3838 | 73.39 B | 0.1187 | 1.05 | 1.9 M |
| AEM | Agnico-Eagle Mines Ltd | 20.4947 | 72.99 B | 0.1481 | 0.73 | 5.15 M |
| NWG | Natwest Group Plc ADR | 7.3524 | 72.87 B | 0.1024 | 1.41 | 759.13 K |
| TDG | Transdigm Group Inc | 123.0025 | 71.95 B | 0.9141 | 0.75 | 344.6 K |
| APO | Apollo Global Management Llc C | 13.416 | 71.63 B | 0.0828 | 0.62 | 1.06 M |
| TRP | Tc Energy Corp | 24.8308 | 71.19 B | 0.3541 | 1.45 | 3.12 M |
| URI | United Rentals | 98.1383 | 70.66 B | 0.552 | 0.57 | 3.07 M |
| KMI | Kinder Morgan | 23.6001 | 70.64 B | 0.6066 | 2.64 | 52.57 M |
| MSI | Motorola Solutions | 54.6832 | 70.35 B | 0.3256 | 0.6 | 3.26 M |
| ET | Energy Transfer LP | 11.3558 | 68.51 B | 0.125 | 1.11 | 4.31 M |
| GWW | W.W. Grainger | 215.1586 | 66.05 B | 4.6569 | 2.21 | 881.7 K |
| APD | Air Products and Chemicals | 107.1431 | 65.15 B | 1.8872 | 1.79 | 2.47 M |
| AFL | Aflac Inc | 23.4672 | 64.42 B | 0.3298 | 1.43 | 6.88 M |
| VALE | Vale S.A. ADR | 5.0171 | 62.92 B | 0.3267 | 6.97 | 51.74 M |
| O | Realty Income Corp | 27.536 | 61.08 B | 0.3343 | 1.23 | 3.64 M |
| FIX | Comfort Systems USA | 15.8662 | 60.88 B | 0.3519 | 2.27 | 647.8 K |
| MPLX | Mplx LP | 25.5833 | 59.22 B | 0.6622 | 2.66 | 384.1 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 58.9649 | 58.94 B | 0.4135 | 0.71 | 459 |
| F | Ford Motor Company | 8.2537 | 58.5 B | 0.1208 | 1.49 | 40.84 M |
| TRGP | Targa Resources | 59.7961 | 57.45 B | 0.5586 | 0.94 | 784.9 K |
| DAL | Delta Air Lines Inc | 41.3764 | 56.94 B | 0.5327 | 1.3 | 13.06 M |
| DD | Du Pont De.Nemours Inc | 20.3227 | 56.69 B | 0.1596 | 0.79 | 21.24 M |
| LHX | L3Harris Technologies Inc | 58.3856 | 56.54 B | 1.09 | 1.9 | 993.3 K |
| OKE | Oneok Inc | 24.3752 | 56.36 B | 0.1574 | 0.65 | 6.22 M |
| OXY | Occidental Petroleum Corp | 58.334 | 54.64 B | 1.6816 | 2.97 | 10.5 M |
| CAH | Cardinal Health | 60.9736 | 53.72 B | 0.4626 | 0.76 | 2.59 M |
| CVE | Cenovus Energy Inc | 16.1181 | 52.29 B | 0.7519 | 4.89 | 3.77 M |
| MT | Arcelormittal ADR | 23.3191 | 51.09 B | 0.2452 | 1.06 | 2.1 M |
| AZO | Autozone | 618.60 | 50.2 B | 3.12 | 0.51 | 379.68 K |
| DVN | Devon Energy Corp | 41.5302 | 49.78 B | 0.691 | 1.69 | 7.96 M |
| EW | Edwards Lifesciences Corp | 22.2017 | 47.81 B | 0.3017 | 1.38 | 9.09 M |
| SLF | Sun Life Financial Inc | 23.0573 | 45.97 B | 0.2374 | 1.04 | 460.5 K |
| TRI | Thomson Reuters Corp | 30.8217 | 43.55 B | 0.3524 | 1.16 | 921.59 K |
| WDS | Woodside Energy Group Ltd | 19.6985 | 42.95 B | 0.5894 | 3.08 | 58.83 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FMR | Future Mineral Resources Inc | 4.90 | 1.65 | 50.77 | 3.84 K | |
| ELVA | Electrovaya Inc | 4.85 | 0.75 | 18.29 | 8.02 K | |
| FLNT | Flint Corp | 21.60 | 3.20 | 17.39 | 1.35 K | |
| PNP | Pinetree Capital Ltd | 28.00 | 4.00 | 16.67 | 7.08 K | |
| KEI | Kolibri Global Energy Inc | 3.80 | 0.50 | 15.15 | 46.36 K | |
| IFP | Interfor Corp | 19.9551 | 2.4416 | 13.94 | 803.8 K | |
| JOY | Journey Energy Inc | 4.7705 | 0.4734 | 11.02 | 51.4 K | |
| PXT | Parex Resources Inc | 5.5999 | 0.5038 | 9.89 | 1.19 M | |
| PD | Precision Drilling Corp | 158.20 | 13.60 | 9.41 | 3.77 M | |
| ELE | Elemental Royalty Corporation | 6154.4434 | 521.563 | 9.26 | 6 | |
| S | Sherritt Intl Rv | 3.1897 | 0.2666 | 9.12 | 2.63 M | |
| TAL | Petrotal Corp | 17.2048 | 1.4337 | 9.09 | 4.02 K | |
| TCW | Trican Well | 3.975 | 0.3232 | 8.85 | 1.21 M | |
| WPRT | Westport Fuel Systems Inc | 45.00 | 3.60 | 8.7 | 242.36 K | |
| CRRX | Carerx Corp | 7.4782 | 0.5904 | 8.57 | 4.32 K | |
| BNE | Bonterra Energy Corp | 31.2571 | 2.3902 | 8.28 | 217.01 K | |
| BYL | Baylin Technologies Inc | 3.40 | 0.25 | 7.94 | 13.6 K | |
| ESI | Ensign Energy Services Inc | 3.3236 | 0.2376 | 7.7 | 544.89 K | |
| CXI | Currency Exchange International Corp | 24.15 | 1.69 | 7.52 | 23.5 K | |
| PGIC | Premium Global Income Split Corp | 37.6015 | 2.6207 | 7.49 | 631 | |
| CFW | Calfrac Well Services Ltd | 530.00 | 36.00 | 7.29 | 15.85 K | |
| III | Imperial Metals Corp | 9.55 | 0.64 | 7.18 | 125.79 K | |
| WRG | Western Energy Services Corp | 694.80 | 43.20 | 6.63 | 1.87 K | |
| ALS | Altius Minerals Corp | 9.9872 | 0.5814 | 6.18 | 108.07 K | |
| BTE | Baytex Energy Corp | 18.5761 | 1.076 | 6.15 | 3.7 M | |
| VET | Vermilion Energy Inc | 34.5759 | 1.9999 | 6.14 | 910.4 K | |
| TVA-B | TVA Group Inc | 6.93 | 0.40 | 6.13 | 2.79 K | |
| PHX | Phx Energy Services Corp | 4.4181 | 0.2533 | 6.08 | 297.82 K | |
| GSY | Goeasy Ltd | 13.5113 | 0.7681 | 6.03 | 98.99 K | |
| QSR | Restaurant Brands International Inc | 34.1581 | 1.8448 | 5.71 | 3.04 M | |
| QRC | Queens Road Capital Investment Ltd | 4.1446 | 0.2181 | 5.55 | 418 | |
| OVV | Ovintiv Inc | 63.8966 | 3.3097 | 5.46 | 1.48 M | |
| CVE | Cenovus Energy Inc | 18.7668 | 0.9547 | 5.36 | 6.36 M | |
| LIF | Labrador Iron Ore Royalty Corp | 6.1816 | 0.3084 | 5.25 | 784.27 K | |
| TRZ | Transat At Inc | 8.53 | 0.42 | 5.18 | 151.94 K | |
| ENGH | Enghouse Systems Ltd | 16.2434 | 0.7919 | 5.13 | 65.77 K | |
| AAV | Advantage Oil & Gas Ltd | 5.96 | 0.29 | 5.11 | 654.28 K | |
| SES | Secure Energy Services Inc | 12.1561 | 0.5758 | 4.97 | 785.31 K | |
| CEU | Ces Energy Solutions Corp | 5.3468 | 0.2516 | 4.94 | 1.21 M | |
| TOU | Tourmaline Oil Corp | 26.5203 | 1.204 | 4.76 | 1.43 M | |
| CNQ | Canadian Natural Resources Ltd. | 10.9925 | 0.4892 | 4.66 | 22.5 M | |
| CPX-PA | Capital Power Corporation Pref A | 9.2573 | 0.3979 | 4.49 | 20.84 K | |
| HLF | High Liner | 14.7814 | 0.6343 | 4.48 | 236.4 K | |
| PSI | Pason Systems Inc | 14.0291 | 0.5941 | 4.42 | 403.71 K | |
| GDL | Goodfellow Inc | 4.5434 | 0.1894 | 4.35 | 1.4 K | |
| EFX | Enerflex Ltd | 13.3317 | 0.5207 | 4.06 | 234.2 K | |
| CFF | Conifex Timber Inc | 5.6429 | 0.2171 | 4 | 54.9 K | |
| GFP | Greenfirst Forest Products Inc | 5.0682 | 0.1949 | 4 | 2.03 K | |
| PWF-PA | Power Financial Corp Pref A | 10.5502 | 0.4053 | 4 | 3.78 K | |
| ACX | Act Energy Technologies Ltd | 8.3178 | 0.3187 | 3.98 | 89.27 K | |
| GTE | Gran Tierra Energy Inc | 45.20 | 1.70 | 3.91 | 71.53 K | |
| WCP | Whitecap Resources Inc | 6.2904 | 0.2191 | 3.61 | 4.7 M | |
| SAP | Saputo Inc | 27.1929 | 0.9369 | 3.57 | 2.79 M | |
| ARX | Arc Resources Ltd | 17.2396 | 0.5744 | 3.45 | 3.86 M | |
| SSRM | Ssr Mining Inc | 5.526 | 0.182 | 3.41 | 507.9 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.7563 | 0.1231 | 3.39 | 11.65 K | |
| SGY | Surge Energy Inc | 18.9415 | 0.608 | 3.32 | 477.58 K | |
| TECK-B | Teck Resources Limited | 13.2845 | 0.4138 | 3.22 | 6.15 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.4791 | 0.2913 | 3.17 | 830.02 K | |
| CPX | Capital Power Corp | 13.12 | 0.4008 | 3.15 | 479.88 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.386 | 0.2238 | 3.12 | 11.22 K | |
| TA | Transalta Corp | 8.0274 | 0.2398 | 3.08 | 4.34 M | |
| QSP-UN | Restaurant Brands International Limited Partnership | 32.7921 | 0.9463 | 2.97 | 42.8 K | |
| ORIO | ORIO | 15.8694 | 0.4408 | 2.86 | 1.39 K | |
| FTS-PH | Fortis Inc Pref H | 11.8289 | 0.3267 | 2.84 | 16.85 K | |
| WJX | Wajax Corp | 16.4686 | 0.4505 | 2.81 | 64.22 K | |
| SGR-U | Slate Grocery REIT | 3.7924 | 0.1017 | 2.76 | 200 | |
| GIB-A | CGI Inc | 43.8099 | 1.1297 | 2.65 | 2.5 M | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.6347 | 0.1443 | 2.63 | 45.56 K | |
| IMO | Imperial Oil | 39.55 | 1.0048 | 2.61 | 2.67 M | |
| ENB | Enbridge Inc | 29.4354 | 0.7468 | 2.6 | 6.7 M | |
| MX | Methanex Corp | 42.9552 | 1.0816 | 2.58 | 486.01 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 23.864 | 0.6005 | 2.58 | 262.7 K | |
| MRC | Morguard Corp | 142.3857 | 3.4746 | 2.5 | 1.75 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 8.9857 | 0.2191 | 2.5 | 65.86 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.4994 | 0.1558 | 2.46 | 25.3 K | |
| ACO-X | ATCO Ltd | 30.3374 | 0.7223 | 2.44 | 258.59 K | |
| CPX-PE | Capital Power Corporation Pref E | 10.3418 | 0.2457 | 2.43 | 12.3 K | |
| NPI | Northland Power Inc | 7.979 | 0.186 | 2.39 | 826.43 K | |
| LUN | Lundin Mining Corp | 4.3898 | 0.1021 | 2.38 | 6.92 M | |
| ACB | Aurora Cannabis Inc | 51.60 | 1.20 | 2.38 | 3.61 K | |
| VLN | Velan Inc Sv | 18.5867 | 0.4322 | 2.38 | 2.3 K | |
| MFI | Maple Leaf Foods | 11.9531 | 0.2768 | 2.37 | 1.2 M | |
| BIR | Birchcliff Energy Ltd | 5.6363 | 0.1285 | 2.33 | 928.7 K | |
| PAAS | Pan American Silver Corp | 9.4569 | 0.2102 | 2.27 | 775.66 K | |
| FRU | Freehold Royalties Ltd | 9.2108 | 0.2035 | 2.26 | 398.7 K | |
| MTL | Mullen Group Ltd | 12.0496 | 0.266 | 2.26 | 689.1 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.7223 | 0.1014 | 2.19 | 9.54 K | |
| FFH | Fairfax Financial Holdings Ltd | 494.8278 | 10.4175 | 2.15 | 80.47 K | |
| AQN | Algonquin Power and Utilities Corp | 5.2791 | 0.1098 | 2.12 | 2.01 M | |
| Y | Yellow Pages Ltd | 13.1881 | 0.2673 | 2.07 | 46.6 K | |
| DR | Medical Facilities Corp | 9.5829 | 0.1905 | 2.03 | 54.39 K | |
| DXT | Dexterra Group Inc | 6.9155 | 0.133 | 1.96 | 764.96 K | |
| PBL | Pollard Banknote Ltd | 4.7683 | 0.09 | 1.92 | 2.77 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 13.31 | 0.2506 | 1.92 | 23.36 K | |
| BCE-PR | BCE Inc Pref R | 10.9752 | 0.2059 | 1.91 | 3.13 K | |
| CYB | Cymbria Corp Cl A | 26.75 | 0.50 | 1.9 | 17.46 K | |
| MCB | Mccoy Global Inc | 3.4052 | 0.0619 | 1.85 | 20.3 K | |
| X | TMX Group Ltd | 7.6311 | 0.1363 | 1.82 | 198.88 K | |
| LNR | Linamar Corp | 61.7743 | 1.0896 | 1.8 | 179.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.6941 | 233.82 B | 0.0792 | 1.41 | 220 |
| BRDCY | Bridgestone Corporation | 13.9604 | 29.25 B | 0.1582 | 1.15 | 41.58 K |
| LNWO | Light & Wonder, Inc. | 13.21 | 6.11 B | 0.45 | 3.53 | 951.4 K |
| NTPIF | Nam Tai Property Inc. | 4.60 | 283.19 M | 0.15 | 3.37 | 130.9 K |
| EARI | Entertainment Arts Research Inc | 7.20 | 1.23 M | 0.20 | 2.86 | 3.34 K |
| BLSP | Blue Sphere Corporation | 18.20 | 433.19 K | 0.26 | 1.45 | 74.26 K |
| TGHI | Touchpoint Group Holdings Inc | 309.00 | 344.25 K | 12.00 | 4.04 | 33 |
| ERFB | ERF Wireless Inc | 49.00 | 84.13 K | 15.00 | 44.12 | 3.4 M |
| AMBS | Amarantus BioScience Holdings Inc | 11.85 | 63.04 K | 0.30 | 2.6 | 14.67 K |
| RGGI | Resgreen Group International Inc | 6.00 | 48.75 K | 1.00 | 20 | 123 |
| SRSCQ | Sears Canada Inc | 9.44 | 10.19 K | 0.21 | 2.28 | 59.76 K |
| ZVOI | Zovio Inc | 11.84 | 3.42 K | 0.30 | 2.6 | 202.82 K |
| GPHBF | G6 Materials Corp | 8.98 | 1.99 K | 0.43 | 5.03 | 600 |
| EMWPF | Eros Media World Plc | 406.60 | 1.9 K | 6.60 | 1.65 | 9.46 K |
| NSLPQ | New Source Energy Partners L.P | 8.12 | 1.87 K | 0.24 | 3.05 | 150.81 K |
| SIMPQ | Simply Inc | 300.00 | 1.55 K | 7.50 | 2.56 | 500 |
| CYRNQ | CYRNQ | 32.80 | 799 | 1.60 | 5.13 | 30.17 K |
| MDLM | Medley Management Inc | 88.1107 | 612 | 4.3755 | 5.23 | 51.78 K |
| SYNE | Synthesis Energy Systems Inc | 64.00 | 157 | 2.56 | 4.17 | 1.99 K |
| PEHD | Perigee Holdings Inc. | 39.52 | 130 | 9.28 | 30.69 | 102 |
| ESINQ | ITT Educational Services Inc | 10.35 | 1.35 | 15 | 1.13 M | |
| HMNY | Helios and Matheson Analytics Inc | 562.50 | 52.525 | 10.3 | 25 | |
| PTRC | Petro River Oil Corp | 5.00 | 0.40 | 8.7 | 2.42 K | |
| PQEFF | Petroteq Energy Inc | 17.10 | 1.05 | 6.54 | 21.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 16.50 | 88.65 M | 0.75 | 4.76 | 305 |
| SAG | Sterling Metals Corp | 90.00 | 8.84 M | 20.00 | 28.57 | 2 |
| URZ | Urz Energy Corp | 5.00 | 2.50 | 100 | 120 | |
| PGP | Power Group Projects Corp | 6.00 | 2.00 | 50 | 5 | |
| AXL | Arrow Exploration Corp | 15.9829 | 3.1624 | 24.67 | 5.84 K | |
| LTV | Leonovus Inc | 6.90 | 0.90 | 15 | 3.83 K | |
| STMP | Stamper Oil & Gas Corp | 39.2659 | 4.3629 | 12.5 | 9 | |
| MRZL | Mont Royal Resources Limited. | 4.4289 | 0.4662 | 11.76 | 10.57 K | |
| ANDC | Andina Copper Corporation | 13.75 | 1.25 | 10 | 400 | |
| SLG | PetroTal Corp | 3.1882 | 0.2657 | 9.09 | 401.99 K | |
| TGX | True North Gems Inc | 360.00 | 30.00 | 9.09 | 54 | |
| CTA | Centaurus Energy Inc | 130.00 | 10.00 | 8.33 | 1.59 K | |
| FMS | Focus Graphite Inc | 4.00 | 0.30 | 8.11 | 15.7 K | |
| AVN | Avanti Energy Inc | 21.00 | 1.50 | 7.69 | 750 | |
| AEMC | Alaska Energy Metals Corporation | 4.40 | 0.30 | 7.32 | 120 | |
| HEM | Hemostemix Inc | 17.00 | 1.00 | 6.25 | 175 | |
| SGN | Scorpio Gold Corporation | 3.06 | 0.18 | 6.25 | 3.72 K | |
| PAT | Patriot One Technologies Inc | 13.3333 | 0.6666 | 5.26 | 705 | |
| NXS | Nexus Gold Corp | 337.50 | 12.50 | 3.85 | 129 | |
| NCP | Nickel Creek Platinum Corp. | 69.00 | 2.00 | 2.99 | 292 | |
| OGW | Ongwe Minerals Inc. | 11.20 | 0.32 | 2.94 | 1.38 K | |
| RX | BioSyent Inc | 9.0682 | 0.1687 | 1.9 | 4.8 K | |
| CTEK | CLEANTEK Industries Inc | 49.4118 | 0.5883 | 1.2 | 2.14 K | |
| EDM | EDM Resources Inc. | 3.25 | 0.02 | 0.62 | 1.2 K |