Gainer Volumes for 8 January 2015 from 00:00:00 until 23:59:59
Gainer Volumes for 8 January 2015 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 | 31.426 | 62.55 B | 0.5858 | 1.9 | 283.9 K |
| LNG | Cheniere Energy | 65.2244 | 53.62 B | 1.5673 | 2.46 | 1.95 M |
| CQP | Cheniere Energy Partners LP | 14.9989 | 30.47 B | 0.3271 | 2.23 | 180.88 K |
| GSAT | Globalstar | 40.65 | 10.18 B | 1.95 | 5.04 | 115.54 K |
| SEB | Seaboard Corporation | 3988.1865 | 4.42 B | 162.4827 | 4.25 | 800 |
| NHC | National Healthcare Corp | 45.7954 | 3.53 B | 0.5597 | 1.24 | 9.9 K |
| PRK | Park National Corp | 55.1298 | 3.43 B | 1.2883 | 2.39 | 19.4 K |
| NOG | Northern Oil and Gas | 47.2736 | 2.21 B | 3.7236 | 8.55 | 303.18 K |
| CET | Central Securities Corp | 12.8572 | 1.55 B | 0.142 | 1.12 | 40.8 K |
| TMP | Tompkinstrustco | 36.7947 | 1.43 B | 0.4089 | 1.12 | 58.7 K |
| OBE | Obsidian Energy Ltd | 12.0946 | 660.42 M | 0.2733 | 2.31 | 745.59 K |
| BHB | Bar Harbor Bankshares | 14.7578 | 658.3 M | 0.4493 | 3.14 | 3.3 K |
| RLGT | Radiant Logistics | 4.28 | 414.93 M | 0.16 | 3.88 | 255.43 K |
| REI | Ring Energy Inc | 9.52 | 297.01 M | 0.32 | 3.48 | 79.9 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.647 | 256.78 M | 0.0858 | 2.41 | 287.04 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.7241 | 253.61 M | 0.0309 | 0.66 | 68.7 K |
| CMT | Core Molding Technologies Inc | 14.3419 | 208 M | 0.2473 | 1.75 | 5.5 K |
| PLX | Protalix Biotherapeutics | 23.40 | 193.37 M | 2.60 | 12.5 | 169.4 K |
| ARMP | Armata Pharmaceuticals Inc | 1400.00 | 189.06 M | 70.00 | 5.26 | 20 |
| ECF | Ellsworth Convertible Growth and Income | 3.7539 | 167.99 M | 0.0264 | 0.71 | 53.1 K |
| PLG | Platinum Group Metals Ltd | 49.50 | 161.07 M | 0.50 | 1.02 | 2.01 K |
| PED | Pedevco Corp | 79.00 | 152.97 M | 5.00 | 6.76 | 130 |
| EPM | Evolution Petroleum Corp | 3.6447 | 129.32 M | 0.0873 | 2.45 | 26.6 K |
| USBC | USBC, Inc. | 660.00 | 122.95 M | 60.00 | 10 | 10 |
| GLU | Gabelli Global Utility | 8.588 | 115.49 M | 0.1092 | 1.29 | 4.4 K |
| WYY | Widepoint Corp | 15.00 | 105.79 M | 0.10 | 0.67 | 18.61 K |
| TGEN | TGEN | 4.87 | 99.93 M | 0.18 | 3.84 | 4.87 K |
| CTM | Castellum Inc | 22.50 | 63.66 M | 1.50 | 7.14 | 7 |
| XTNT | Xtant Medical Holdings Inc | 35.04 | 61.79 M | 0.8388 | 2.45 | 383 |
| DXR | Daxor Corp | 7.0528 | 59.61 M | 0.0391 | 0.56 | 9.53 K |
| CPHI | China Pharma Holdings | 32.21 | 49.91 M | 1.06 | 3.4 | 181 |
| AGIG | AGIG | 22.50 | 42.48 M | 1.25 | 5.88 | 578 |
| GRF | Eagle Capital Growth Fund | 4.4682 | 41.19 M | 0.0688 | 1.56 | 300 |
| NNVC | Nanoviricides Inc | 52.20 | 35.39 M | 0.60 | 1.16 | 8.11 K |
| ATNM | Actinium Pharmaceuticals Inc | 173.0999 | 26.81 M | 8.40 | 5.1 | 2.94 K |
| BESS | Bimergen Energy Corporation | 46.20 | 19.8 M | 5.60 | 13.79 | 391 |
| MXC | Mexco Energy Corp | 4.7001 | 18.36 M | 0.1356 | 2.97 | 11.2 K |
| INUV | Inuvo Inc | 12.20 | 14.67 M | 0.30 | 2.52 | 4.75 K |
| AIRI | Air Industries Group Inc | 96.2775 | 13.1 M | 0.8571 | 0.9 | 178 |
| REED | Reed's, Inc. | 1651.1445 | 10.86 M | 40.342 | 2.5 | 250 |
| PLAG | Planet Green Holdings Corp | 262.50 | 9.77 M | 2.50 | 0.96 | 119 |
| CANF | Can-Fite Biopharma Ltd ADR | 11309.9971 | 6.75 M | 390.0029 | 3.57 | 80 |
| PW | Power REIT | 9.46 | 3.31 M | 0.4601 | 5.11 | 35.87 K |
| OGEN | Oragenics Inc | 15660.00 | 2.26 M | 180.00 | 1.16 | 2 |
| MTNB | Matinas Biopharma Hl | 23.495 | 2.13 M | 0.995 | 4.42 | 162 |
| ENSV | Enservco Corpporation | 23.55 | 75.64 K | 0.45 | 1.95 | 6.37 K |
| SCPX | Scorpius Holdings Inc | 61764.1328 | 24.46 K | 5665.168 | 10.1 | 1 |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 22.6916 | 0.2509 | 1.12 | 1.77 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8961.5996 | 6.11 T | 189.2197 | 2.16 | 17.22 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 24.7819 | 4.95 T | 0.917 | 3.84 | 237.46 M |
| MSFT | Microsoft Corporation | 40.4269 | 2.89 T | 1.1553 | 2.94 | 29.65 M |
| AMZN | Amazon.com Inc | 15.023 | 2.49 T | 0.102 | 0.68 | 61.77 M |
| AVGO | Broadcom Inc. | 7.9341 | 1.82 T | 0.3776 | 5 | 33.27 M |
| META | Meta Platforms Inc | 77.5713 | 1.51 T | 2.0142 | 2.67 | 23.96 M |
| MU | Micron Technology | 32.8379 | 1.02 T | 1.5312 | 4.89 | 31.95 M |
| WMT | Walmart Inc. Common Stock | 24.4531 | 889.24 B | 0.5055 | 2.11 | 38.14 M |
| ASML | ASML Holding N.V. ADR | 92.7011 | 637.97 B | 1.9005 | 2.09 | 481.6 K |
| INTC | Intel Corp | 28.1518 | 460.73 B | 0.5141 | 1.86 | 31.77 M |
| CSCO | Cisco Systems Inc | 19.5341 | 451.57 B | 0.1492 | 0.77 | 40.91 M |
| COST | Costco Wholesale | 117.1596 | 422.01 B | 0.9981 | 0.86 | 2.94 M |
| AMAT | Applied Materials | 21.0887 | 410.39 B | 0.6532 | 3.2 | 16.7 M |
| LRCX | Lam Research Corp | 6.8066 | 364.68 B | 0.172 | 2.59 | 18.71 M |
| NFLX | Netflix Inc | 4.7779 | 296.44 B | 0.1036 | 2.22 | 96.24 M |
| KLAC | K L A-Tencor Corp | 55.7008 | 265.64 B | 0.9132 | 1.67 | 1.28 M |
| AZN | Astrazeneca Plc ADR | 44.4139 | 263.09 B | 0.6302 | 1.44 | 2.16 M |
| PANW | Palo Alto Networks Inc | 21.2016 | 258.62 B | 0.28 | 1.34 | 4.29 M |
| TXN | Texas Instruments | 39.1686 | 254.29 B | 0.6288 | 1.63 | 6.3 M |
| LIN | Linde Plc | 104.682 | 234.42 B | 1.6961 | 1.65 | 1.09 M |
| VZ | Verizon Communications Inc | 26.1451 | 197.59 B | 0.5486 | 2.14 | 17.62 M |
| TMUS | T-Mobile US | 27.9022 | 191.78 B | 0.7403 | 2.73 | 6.72 M |
| PEP | Pepsico Inc | 69.4448 | 191.08 B | 1.2396 | 1.82 | 7.13 M |
| STX | Seagate Technology | 39.2062 | 183.19 B | 0.6951 | 1.8 | 3.47 M |
| ADI | Analog Devices | 43.5803 | 181.14 B | 0.756 | 1.77 | 1.87 M |
| QCOM | Qualcomm Inc | 54.1413 | 179.22 B | 0.5668 | 1.06 | 10.94 M |
| WDC | Western Digital Cp | 69.4118 | 171.62 B | 1.4086 | 2.07 | 3.35 M |
| MRVL | Marvell Technology Inc | 14.403 | 165.49 B | 0.8768 | 6.48 | 27.68 M |
| GILD | Gilead Sciences Inc | 70.6717 | 162.05 B | 1.9481 | 2.83 | 18.9 M |
| IBKR | Interactive Brokers | 7.377 | 156.51 B | 0.1992 | 2.78 | 1.77 M |
| HON | Honeywell International Inc. Common Stock | 71.6055 | 155.72 B | 1.2812 | 1.82 | 2.85 M |
| BKNG | Booking Holdings Inc | 42.5197 | 144.74 B | 0.5215 | 1.24 | 26.14 M |
| ISRG | Intuitive Surg Inc | 59.2222 | 126.38 B | 1.1511 | 1.98 | 3.67 M |
| VRTX | Vertex Pharmaceutic | 123.97 | 121.57 B | 3.31 | 2.74 | 1.36 M |
| SBUX | Starbucks Corporation | 32.9871 | 118.13 B | 0.5239 | 1.61 | 13.17 M |
| FTNT | Fortinet Inc | 6.242 | 111.64 B | 0.166 | 2.73 | 7.18 M |
| SNY | Sanofi-Aventis S.A. ADR | 29.4774 | 105.33 B | 0.4674 | 1.61 | 4.77 M |
| EQIX | Equinix Inc | 171.125 | 103.24 B | 2.0202 | 1.19 | 550.7 K |
| ADP | Automatic Data Processing, Inc. | 66.493 | 101.92 B | 1.4911 | 2.29 | 3.36 M |
| MAR | Marriot International | 70.7047 | 101.01 B | 2.267 | 3.31 | 2.4 M |
| CSX | CSX Corp | 9.6472 | 96.25 B | 0.1511 | 1.59 | 28.71 M |
| ADBE | Adobe Systems Inc | 72.915 | 94.51 B | 1.805 | 2.54 | 2.62 M |
| CDNS | Cadence Design Systems, Inc. | 18.61 | 93.39 B | 0.19 | 1.03 | 2.2 M |
| MNST | Monster Beverage Cp | 19.6183 | 93.23 B | 0.2917 | 1.51 | 9.07 M |
| MELI | MercadoLibre Inc | 122.4146 | 92.26 B | 1.8017 | 1.49 | 370.42 K |
| CTAS | Cintas Corp | 17.3627 | 84.42 B | 0.2814 | 1.65 | 3.52 M |
| INTU | Intuit Inc | 82.3889 | 83.13 B | 1.091 | 1.34 | 1.95 M |
| CMCSA | Comcast Corporation | 20.1142 | 81.45 B | 0.4282 | 2.18 | 33.65 M |
| ROST | Ross Stores Inc | 43.4309 | 78.06 B | 0.5689 | 1.33 | 3.33 M |
| MDLZ | Mondelez Intl Inc | 29.1968 | 77.88 B | 0.365 | 1.27 | 8.12 M |
| ORLY | O'Reilly Automotive | 12.8827 | 75.07 B | 0.23 | 1.82 | 19.33 M |
| SNPS | Synopsys Inc | 42.86 | 74.48 B | 0.65 | 1.54 | 694.67 K |
| AEP | American Electric Power Company | 41.5972 | 72.69 B | 0.3558 | 0.86 | 2.47 M |
| PCAR | Paccar Inc | 29.8295 | 70.23 B | 0.3877 | 1.32 | 3.09 M |
| NXPI | Nxp Semiconductors | 68.8156 | 67.58 B | 3.1031 | 4.72 | 2.66 M |
| MPWR | Monolithic Power Sys | 43.715 | 65.79 B | 1.4638 | 3.46 | 184.4 K |
| WBD | Discovery Inc Series A | 32.47 | 63.38 B | 0.26 | 0.81 | 4.34 M |
| BKR | Baker Hughes A Ge Co. Cl A | 30.2994 | 60.11 B | 0.2976 | 0.99 | 4.4 M |
| FANG | Diamondback Energy | 46.9594 | 55.08 B | 2.1831 | 4.88 | 1.22 M |
| FAST | Fastenal Company | 8.6296 | 54.69 B | 0.1911 | 2.26 | 6.37 M |
| NDAQ | Nasdaq Inc | 13.6287 | 53.13 B | 0.2086 | 1.55 | 3.62 M |
| COHR | Coherent Inc | 13.08 | 53.08 B | 0.13 | 1 | 171.5 K |
| EA | Electronic Arts Inc | 46.7524 | 52.42 B | 1.2823 | 2.82 | 3.88 M |
| TER | Teradyne Inc | 18.0923 | 52.41 B | 0.548 | 3.12 | 1.63 M |
| FITB | Fifth Third Bancorp | 13.2461 | 50.42 B | 0.2928 | 2.26 | 14.65 M |
| XEL | XCEL Energy Inc | 25.7098 | 50.38 B | 0.2948 | 1.16 | 2.52 M |
| EBAY | Ebay Inc | 21.0584 | 50.27 B | 0.5525 | 2.69 | 24.33 M |
| EXC | Exelon Corp | 17.4804 | 48.24 B | 0.1339 | 0.77 | 7.53 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.4449 | 48.13 B | 0.1809 | 0.89 | 2.61 M |
| NBIS | Nebius Group N.V. | 18.42 | 47.7 B | 1.05 | 6.04 | 3.76 M |
| ADSK | Autodesk Inc | 58.80 | 47.7 B | 1.42 | 2.47 | 1.31 M |
| ODFL | Old Dominion Freight Line Inc | 24.1392 | 47.16 B | 0.619 | 2.63 | 1.72 M |
| TTWO | Take-Two Interactive Software | 28.46 | 45.29 B | 0.36 | 1.28 | 2.63 M |
| IDXX | Idexx Laboratories | 75.415 | 43.87 B | 0.545 | 0.73 | 959.93 K |
| TRI | Thomson Reuters Corporation Common Shares | 29.5501 | 42.68 B | 0.3852 | 1.32 | 631 K |
| FLEX | Flextronics Intl Ltd | 8.0666 | 42.53 B | 0.1455 | 1.84 | 3.51 M |
| AXON | Axon Enterprise Inc | 26.63 | 42.35 B | 0.65 | 2.5 | 2.39 M |
| MCHP | Microchip Technology | 17.7347 | 42.23 B | 0.5483 | 3.19 | 3.04 M |
| JD | Jd.com Inc ADR | 22.8085 | 41.8 B | 0.2455 | 1.09 | 12.82 M |
| PAYX | Paychex Inc | 33.6659 | 41.38 B | 0.5168 | 1.56 | 1.83 M |
| KDP | Keurig Dr Pepper Inc | 9.1487 | 40.98 B | 0.2071 | 2.32 | 1.79 M |
| UAL | United Airlines Holdings Inc | 66.64 | 39.13 B | 1.11 | 1.69 | 6.89 M |
| ROP | Roper Industries | 142.5516 | 37.85 B | 0.9553 | 0.67 | 626.56 K |
| ALNY | Alnylam Pharmaceuticals | 101.70 | 37.17 B | 6.84 | 7.21 | 800.8 K |
| KMB | Kimberly-Clark Corp | 79.6328 | 36.99 B | 1.6472 | 2.11 | 2.1 M |
| WDAY | Workday Inc | 82.78 | 36.44 B | 3.43 | 4.32 | 2.09 M |
| VOD | Vodafone Grp Plc ADR | 16.3267 | 36.38 B | 0.5524 | 3.5 | 4.97 M |
| ACGL | Arch Capital Grp Ltd | 18.9007 | 36.29 B | 0.3233 | 1.74 | 1.15 M |
| STLD | Steel Dynamics Inc | 15.0358 | 36.09 B | 0.5048 | 3.47 | 4.82 M |
| BIDU | Baidu Inc ADR | 229.21 | 35.83 B | 4.86 | 2.17 | 2.64 M |
| MSTR | Strategy | 16.241 | 35.03 B | 0.441 | 2.79 | 368 K |
| HBAN | Huntington Bcshs | 6.5529 | 34.79 B | 0.1466 | 2.29 | 11.26 M |
| ON | On Semiconductor | 10.37 | 34.62 B | 0.25 | 2.47 | 8.89 M |
| NTRS | Northern Trust Corp | 48.5179 | 33.77 B | 0.7435 | 1.56 | 801.3 K |
| EXPE | Expedia Group Inc | 82.6668 | 33.41 B | 3.4989 | 4.42 | 2.26 M |
| NTAP | Netapp Inc | 30.6208 | 33.27 B | 0.6192 | 2.06 | 1.95 M |
| ERIC | Ericsson ADR | 8.669 | 32.09 B | 0.2073 | 2.45 | 3.08 M |
| CASY | Casey's General Stor | 84.0394 | 31.63 B | 3.792 | 4.73 | 543.53 K |
| KHC | Kraft Heinz Company | 39.4009 | 31.09 B | 0.4926 | 1.27 | 3.73 M |
| ILMN | Illumina Inc | 191.4591 | 28.67 B | 1.8482 | 0.97 | 1.79 M |
| WTW | Weight Watchers International, Inc | 100.7216 | 28.58 B | 1.1377 | 1.14 | 343.15 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 16.653 | 2.07 T | 0.1069 | 0.65 | 15.83 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 226680.00 | 1.07 T | 3200.00 | 1.43 | 601 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 151.37 | 1.07 T | 2.49 | 1.67 | 4.28 M |
| LLY | Eli Lilly and Company | 58.0567 | 1.07 T | 1.3435 | 2.37 | 7.47 M |
| JPM | JP Morgan Chase & Company | 44.948 | 954.44 B | 0.9825 | 2.23 | 16.97 M |
| WMT | Wal-Mart Stores | 24.3565 | 880.22 B | 0.5035 | 2.11 | 38.14 M |
| V | Visa Inc | 61.0807 | 689.44 B | 0.8084 | 1.34 | 10.44 M |
| XOM | Exxon Mobil Corporation | 62.2378 | 641.51 B | 1.0189 | 1.66 | 15.49 M |
| JNJ | Johnson & Johnson | 77.9195 | 640.2 B | 0.6079 | 0.79 | 9.92 M |
| MA | Mastercard Inc | 79.9968 | 487.48 B | 1.2252 | 1.56 | 5.17 M |
| ABBV | Abbvie Inc | 42.502 | 453.91 B | 0.4399 | 1.05 | 7.95 M |
| BAC | Bank of America Corporation | 13.6404 | 440.91 B | 0.2761 | 2.07 | 73.39 M |
| CAT | Caterpillar Inc | 66.6336 | 402.23 B | 0.6761 | 1.03 | 7.62 M |
| UNH | Unitedhealth Group Inc | 87.7711 | 379.28 B | 3.9987 | 4.77 | 5.35 M |
| CVX | Chevron Corp | 68.1892 | 378.4 B | 1.5255 | 2.29 | 8.65 M |
| GE | General Electric Company | 99.6104 | 377.82 B | 1.1853 | 1.2 | 9.02 M |
| KO | Coca-Cola Company | 30.5417 | 361.71 B | 0.365 | 1.21 | 21.74 M |
| PG | Procter & Gamble Company | 70.048 | 346.1 B | 0.792 | 1.14 | 6.82 M |
| ORCL | Oracle Corporation | 37.5789 | 344.84 B | 0.2251 | 0.6 | 17.52 M |
| MS | Morgan Stanley | 27.5103 | 338.42 B | 0.4036 | 1.49 | 8.08 M |
| HD | Home Depot | 81.887 | 335.12 B | 1.7725 | 2.21 | 6.46 M |
| MRK | Merck & Company | 42.2931 | 322.95 B | 0.8344 | 2.01 | 20.04 M |
| GS | Goldman Sachs Group | 152.2257 | 309.24 B | 2.3922 | 1.6 | 1.96 M |
| PM | Philip Morris International Inc | 47.6203 | 304.95 B | 0.7062 | 1.51 | 6.59 M |
| NVS | Novartis Ag ADR | 55.4292 | 297.87 B | 1.8618 | 3.48 | 2.16 M |
| RTX | Raytheon Technologies | 55.8127 | 294.14 B | 0.9347 | 1.7 | 6.2 M |
| RY | Royal Bank of Canada | 42.7918 | 291.15 B | 0.2377 | 0.56 | 802.7 K |
| BABA | Alibaba Group Holding ADR | 101.9491 | 275.9 B | 2.815 | 2.84 | 12.94 M |
| WFC | Wells Fargo & Company | 38.908 | 267.06 B | 0.8427 | 2.21 | 16.72 M |
| BML-PG | Bank of America Corporation | 11.039 | 256.37 B | 0.0952 | 0.87 | 2.54 K |
| BML-PH | Bank of America Corporation | 11.0424 | 255.07 B | 0.1418 | 1.3 | 4.76 K |
| BAC-PL | Bank of America Corporation | 622.3226 | 249.15 B | 3.6606 | 0.59 | 1.58 K |
| SHEL | Royal Dutch Shell Plc ADR | 65.04 | 239.42 B | 1.29 | 2.02 | 4.67 M |
| TM | Toyota Motor Corp Ltd | 97.1772 | 237.4 B | 1.8357 | 1.93 | 498.75 K |
| AXP | American Express Company | 78.0456 | 228.85 B | 1.0909 | 1.42 | 3.77 M |
| C | Citigroup Inc | 38.3031 | 227.01 B | 0.5678 | 1.5 | 17.47 M |
| BML-PJ | Bank of America Corporation | 11.4487 | 226.75 B | 0.0679 | 0.6 | 23.53 K |
| NVO | Novo Nordisk A/S ADR | 36.4919 | 219.94 B | 0.5367 | 1.49 | 1.52 M |
| ANET | Arista Networks Inc | 4.1325 | 215.02 B | 0.0612 | 1.5 | 7.59 M |
| BHP | BHP Billiton Ltd ADR | 19.8609 | 213.21 B | 0.2936 | 1.5 | 2.69 M |
| TMO | Thermo Fisher Scientific Inc | 125.876 | 207.93 B | 1.2948 | 1.04 | 2.52 M |
| IBM | International Business Machines | 95.3759 | 203.28 B | 2.0289 | 2.17 | 4.43 M |
| SAP | SAP Ag ADR | 54.7475 | 201.61 B | 0.861 | 1.6 | 1.18 M |
| TD | Toronto Dominion Bank | 28.3192 | 197.67 B | 0.1448 | 0.51 | 1.1 M |
| TTE | Totalenergies Se ADR | 20.978 | 187.1 B | 0.5495 | 2.69 | 2.05 M |
| NEE | Nextera Energy | 21.7617 | 185.26 B | 0.1314 | 0.61 | 7.62 M |
| APH | Amphenol Corp | 12.1231 | 183.65 B | 0.2316 | 1.95 | 3.93 M |
| ABT | Abbott Laboratories | 36.6347 | 182 B | 0.7378 | 2.06 | 4.88 M |
| SCHW | The Charles Schwab Corp | 25.5866 | 181.18 B | 0.6519 | 2.61 | 5.59 M |
| UNP | Union Pacific Corp | 90.9953 | 177.7 B | 3.2876 | 3.75 | 4.84 M |
| BLK | Blackrock Inc | 267.1796 | 172.97 B | 3.0844 | 1.17 | 480.8 K |
| TJX | TJX Companies | 29.3852 | 172.75 B | 0.1542 | 0.53 | 8.32 M |
| T | American Telephone and Telegraph Inc. | 13.5181 | 169.68 B | 0.1332 | 1 | 22.8 M |
| DE | Deere & Company | 70.9345 | 168.72 B | 0.9268 | 1.32 | 2.84 M |
| DIS | Walt Disney Company | 85.4024 | 167.83 B | 0.8742 | 1.03 | 7.58 M |
| BA | Boeing Company | 115.2753 | 166.73 B | 2.0029 | 1.77 | 4.5 M |
| BX | Blackstone Inc | 18.5136 | 162.07 B | 0.1429 | 0.78 | 3.59 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 90.9898 | 156.42 B | 2.789 | 3.16 | 1.26 M |
| ETN | Eaton Corp | 49.9518 | 154.79 B | 1.7251 | 3.58 | 3.45 M |
| SCCO | Southern Copper Corp | 18.5895 | 149.61 B | 0.5184 | 2.87 | 1.22 M |
| RIO | Rio Tinto Plc ADR | 19.7258 | 149.53 B | 0.1338 | 0.68 | 2.8 M |
| CRM | Salesforce.com Inc | 57.7423 | 142.18 B | 1.636 | 2.92 | 3.76 M |
| COP | ConocoPhillips | 45.4159 | 140.81 B | 1.1051 | 2.49 | 10.35 M |
| PFE | Pfizer Inc | 18.7578 | 140.61 B | 0.3752 | 2.04 | 49.17 M |
| CB | Chubb Ltd | 91.4054 | 139.21 B | 1.4546 | 1.62 | 1.35 M |
| DHR | Danaher Corp | 34.9217 | 139.08 B | 0.5313 | 1.54 | 4.4 M |
| CVS | CVS Corp | 70.4977 | 136.61 B | 1.4679 | 2.13 | 6.53 M |
| LMT | Lockheed Martin Corp | 144.1892 | 133.73 B | 3.1774 | 2.25 | 1.95 M |
| UL | Unilever Plc ADR | 31.778 | 132.89 B | 0.5773 | 1.85 | 1 M |
| BTI | British American Tobacco Industries ADR | 25.3729 | 131.39 B | 0.4003 | 1.6 | 362.8 K |
| SPGI | S&P Global Inc | 78.5916 | 130.19 B | 0.6986 | 0.9 | 1.59 M |
| SYK | Stryker Corp | 84.1066 | 129.09 B | 1.4053 | 1.7 | 1.37 M |
| COF | Capital One Financial Corp | 65.58 | 128.85 B | 0.6333 | 0.98 | 2.01 M |
| BMY | Bristol-Myers Squibb Company | 41.7156 | 127.75 B | 1.0168 | 2.5 | 8.41 M |
| PGR | Progressive Corp | 19.703 | 125.62 B | 0.3869 | 2 | 2.75 M |
| PH | Parker-Hannifin Corp | 105.0586 | 124.49 B | 3.2187 | 3.16 | 1.17 M |
| GLW | Corning Inc | 17.4305 | 123.38 B | 0.5449 | 3.23 | 9.53 M |
| MO | Altria Group | 27.2749 | 122.02 B | 0.4517 | 1.68 | 4.69 M |
| ENB | Enbridge Inc | 24.5771 | 120.87 B | 0.259 | 1.07 | 1.52 M |
| HDB | Hdfc Bank Ltd ADR | 10.834 | 119.2 B | 0.2177 | 2.05 | 5.48 M |
| LOW | Lowe's Companies | 56.8281 | 118.68 B | 1.1751 | 2.11 | 5.54 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.1097 | 109.82 B | 0.341 | 9.05 | 30.95 M |
| BP | BP Plc ADR | 19.0313 | 108.95 B | 0.4197 | 2.26 | 10.79 M |
| NOW | Servicenow Inc | 68.89 | 108.86 B | 1.80 | 2.68 | 637.1 K |
| MDT | Medtronic Inc | 56.1235 | 107.81 B | 1.3139 | 2.4 | 7.61 M |
| IBN | Icici Bank Ltd ADR | 9.4499 | 107.19 B | 0.1142 | 1.22 | 3.79 M |
| TT | Trane Technologies Plc | 40.2439 | 106.84 B | 0.7993 | 2.03 | 2.21 M |
| BNS | Bank of Nova Scotia | 30.4375 | 106.52 B | 0.2246 | 0.74 | 718.8 K |
| GD | General Dynamics Corp | 107.9655 | 105.24 B | 2.542 | 2.41 | 3.86 M |
| GSK | Glaxosmithkline Plc ADR | 24.76 | 104.16 B | 0.6191 | 2.56 | 5.29 M |
| PNC | PNC Bank | 61.6703 | 100.25 B | 1.1648 | 1.93 | 2.12 M |
| MCK | Mckesson Corp | 199.7666 | 99.52 B | 2.2533 | 1.14 | 1.67 M |
| USB | U.S. Bancorp | 29.5313 | 98.9 B | 0.2154 | 0.73 | 10.42 M |
| BCS | Barclays Plc ADR | 10.0359 | 96.44 B | 0.1687 | 1.71 | 2.14 M |
| UPS | United Parcel Service | 73.3956 | 96.01 B | 1.2963 | 1.8 | 2.88 M |
| ING | ING Groep N.V. ADR | 6.9292 | 95.99 B | 0.0822 | 1.2 | 4.73 M |
| EQNR | Equinor ASA ADR | 9.3298 | 95.82 B | 0.1857 | 2.03 | 4.32 M |
| WM | Waste Management | 41.6698 | 95.53 B | 0.4737 | 1.15 | 2.94 M |
| ACN | Accenture Plc | 73.579 | 94.28 B | 1.1051 | 1.52 | 2.8 M |
| BN | Brookfield Corporation | 10.3027 | 93.99 B | 0.2797 | 2.79 | 2.29 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.728 | 154.21 M | 0.11 | 0.66 | 956 |
| HBP | Helix Biopharm | 9.00 | 1.00 | 12.5 | 260 | |
| BCT | Briacell Therapeutics Corp | 29.7125 | 2.9713 | 11.11 | 361 | |
| PGIC | Premium Global Income Split Corp | 36.462 | 3.3043 | 9.97 | 706 | |
| BU | Burcon Nutrascience Corp | 52.1092 | 3.474 | 7.14 | 1.62 K | |
| AIF | Altus Group Ltd | 17.644 | 1.1758 | 7.14 | 241.14 K | |
| CPH | Cipher Pharmaceuticals Inc | 17.61 | 1.11 | 6.73 | 112.7 K | |
| SOIL | Saturn Oil and Gas Inc | 3.20 | 0.20 | 6.67 | 25 | |
| CFF | Conifex Timber Inc | 6.1583 | 0.3798 | 6.57 | 15.1 K | |
| FM | First Quantum Minerals Ltd | 16.7386 | 1.0231 | 6.51 | 1.82 M | |
| BHC | Bausch Health Companies Inc | 182.28 | 10.64 | 6.2 | 605.47 K | |
| BOS | Airboss America J | 9.7375 | 0.5672 | 6.19 | 536.65 K | |
| DRT | Dirtt Environmental Solutions Ltd | 3.3743 | 0.1669 | 5.2 | 295.54 K | |
| ADEN | Adentra Inc | 9.9747 | 0.4781 | 5.03 | 31.3 K | |
| WPK | Winpak Ltd | 27.3566 | 1.3108 | 5.03 | 42.02 K | |
| TCW | Trican Well | 3.6404 | 0.1728 | 4.98 | 595.03 K | |
| BRAG | Bragg Gaming Group Inc | 4.30 | 0.20 | 4.88 | 79.28 K | |
| LGO | Largo Resources Ltd | 17.20 | 0.80 | 4.88 | 720 | |
| TECK-B | Teck Resources Limited | 14.0259 | 0.6121 | 4.56 | 2.69 M | |
| ELVA | Electrovaya Inc | 3.45 | 0.15 | 4.55 | 5.6 K | |
| TAL | Petrotal Corp | 18.6386 | 0.7169 | 4 | 340 | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 4.0591 | 0.15 | 3.84 | 6.4 K | |
| AC | Air Canada | 12.19 | 0.44 | 3.74 | 2.22 M | |
| LIF | Labrador Iron Ore Royalty Corp | 6.3466 | 0.2208 | 3.6 | 427.01 K | |
| BBD-B | Bombardier Inc Series B | 103.25 | 3.50 | 3.51 | 704.8 K | |
| SES | Secure Energy Services Inc | 10.3705 | 0.3515 | 3.51 | 835.07 K | |
| MX | Methanex Corp | 43.8486 | 1.442 | 3.4 | 419.24 K | |
| BTE | Baytex Energy Corp | 15.5165 | 0.5094 | 3.39 | 1.42 M | |
| TPX-B | Molson Coors Canada Inc | 70.0295 | 2.2075 | 3.25 | 2.94 K | |
| BBD-A | Bombardier Inc | 103.75 | 3.25 | 3.23 | 39.17 K | |
| CJT | Cargojet Inc | 23.2643 | 0.7094 | 3.15 | 9.1 K | |
| CIGI | Colliers International Group Inc | 34.68 | 1.0504 | 3.12 | 33.2 K | |
| GIL | Gildan Activewear Inc | 27.2354 | 0.8207 | 3.11 | 619.6 K | |
| PD | Precision Drilling Corp | 122.60 | 3.60 | 3.03 | 1.9 M | |
| CNR | Canadian National Railway Co. | 64.4974 | 1.8844 | 3.01 | 1.2 M | |
| CRRX | Carerx Corp | 6.8878 | 0.1968 | 2.94 | 1.32 K | |
| CSCI | Cosciens Biopharma Inc | 7000.00 | 200.00 | 2.94 | 1 | |
| OLY | Olympia Financial Group Inc | 15.0313 | 0.4269 | 2.92 | 1.6 K | |
| BN | Brookfield Corporation | 12.1916 | 0.3457 | 2.92 | 2.1 M | |
| CNQ | Canadian Natural Resources Ltd. | 9.9332 | 0.2761 | 2.86 | 8.06 M | |
| JAG | Jaguar Mining Inc | 3.4008 | 0.0907 | 2.74 | 31.06 K | |
| NFI | Nfi Group Inc. | 10.3789 | 0.2689 | 2.66 | 84.08 K | |
| GEI | Gibson Energy Inc | 11.061 | 0.2864 | 2.66 | 497.93 K | |
| CPX | Capital Power Corp | 13.5262 | 0.3502 | 2.66 | 218.62 K | |
| CVE | Cenovus Energy Inc | 18.4069 | 0.4696 | 2.62 | 2.88 M | |
| BYD | Boyd Group Services Inc | 45.8802 | 1.1633 | 2.6 | 18.9 K | |
| CP | Canadian Pacific Kansas City Ltd | 38.7197 | 0.9802 | 2.6 | 1.73 M | |
| SGR-U | Slate Grocery REIT | 3.8955 | 0.0985 | 2.59 | 2.2 K | |
| WFG | West Fraser Timber CO Ltd | 57.6577 | 1.4496 | 2.58 | 308.9 K | |
| RFA | RFA Financial Inc. | 33.9263 | 0.8449 | 2.55 | 119.82 K | |
| CCO | Cameco Corp | 16.9817 | 0.4196 | 2.53 | 769.57 K | |
| QSR | Restaurant Brands International Inc | 34.6085 | 0.8353 | 2.47 | 696.2 K | |
| HR-UN | H&R Real Estate Investment Trust | 14.1121 | 0.3396 | 2.47 | 1.16 M | |
| EVT | Economic Investment | 4.8528 | 0.1167 | 2.46 | 5 K | |
| NPI | Northland Power Inc | 8.2339 | 0.1975 | 2.46 | 349.38 K | |
| ACB | Aurora Cannabis Inc | 51.60 | 1.20 | 2.38 | 1.61 K | |
| TA | Transalta Corp | 8.2148 | 0.1874 | 2.33 | 863.94 K | |
| GIB-A | CGI Inc | 44.4639 | 1.0107 | 2.33 | 664.09 K | |
| CTC-A | Canadian Tire Corporation Limited | 85.7641 | 1.9447 | 2.32 | 138.5 K | |
| TFII | Tfi International Inc | 23.8595 | 0.5343 | 2.29 | 355.61 K | |
| BBD-PD | Bombardier Inc Pref D | 4.7072 | 0.1054 | 2.29 | 2.85 K | |
| CSU | Constellation Software Inc | 293.9496 | 6.5459 | 2.28 | 71.72 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.5882 | 0.1891 | 2.25 | 46.98 K | |
| WCP | Whitecap Resources Inc | 5.5644 | 0.1206 | 2.22 | 2.84 M | |
| RIC | Richmont Mines | 8.7485 | 0.1888 | 2.21 | 5.88 K | |
| EDV | Endeavour Mining Corp | 3.8566 | 0.0821 | 2.18 | 103.48 K | |
| ADN | Acadian Timber Corp | 7.1232 | 0.1488 | 2.13 | 8.66 K | |
| PPL | Pembina Pipeline Corp | 18.6909 | 0.3888 | 2.12 | 1.24 M | |
| MG | Magna International Inc | 42.5749 | 0.8737 | 2.1 | 1.05 M | |
| TRP-PF | TC Energy Corp Pref Series 2 | 11.4367 | 0.2339 | 2.09 | 41.47 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 33.2434 | 0.6697 | 2.06 | 30.95 K | |
| BDI | Black Diamond Group Ltd | 9.1464 | 0.1814 | 2.02 | 100.85 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 5.7329 | 0.1119 | 1.99 | 67.57 K | |
| SU | Suncor Energy Inc | 23.4351 | 0.456 | 1.98 | 3.68 M | |
| MFC | Manulife Fin | 13.1059 | 0.2539 | 1.98 | 2.2 M | |
| CFP | Canfor Corp | 29.41 | 0.56 | 1.94 | 179.2 K | |
| KEY | Keyera Corp | 18.2204 | 0.3457 | 1.93 | 426.48 K | |
| CGY | Calian Group Ltd | 12.6676 | 0.2394 | 1.93 | 5.68 K | |
| TRP | TC Energy Corp | 27.8301 | 0.5219 | 1.91 | 2.9 M | |
| BBD-PB | Bombardier Inc Pref B | 4.496 | 0.0818 | 1.85 | 4.23 K | |
| DCM | Data Communications Mgmt Corp | 46.4104 | 0.8438 | 1.85 | 210 | |
| KXS | Kinaxis Inc | 18.48 | 0.33 | 1.82 | 3 K | |
| TECK-A | Teck Resources Limited | 16.3609 | 0.2799 | 1.74 | 2.88 K | |
| PTM | Platinum Group Metals Ltd | 59.00 | 1.00 | 1.72 | 216 | |
| OTEX | Open Text Corp | 26.5654 | 0.4445 | 1.7 | 317.6 K | |
| GH | Gamehost Inc | 7.474 | 0.1213 | 1.65 | 3.7 K | |
| OVV | Ovintiv Inc | 60.4311 | 0.9734 | 1.64 | 424.48 K | |
| TGO | Terago Inc | 6.30 | 0.10 | 1.61 | 21 K | |
| GSY | Goeasy Ltd | 12.9542 | 0.2034 | 1.6 | 34.53 K | |
| IFP | Interfor Corp | 19.8142 | 0.3099 | 1.59 | 1.17 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.7353 | 0.1036 | 1.56 | 1.9 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 9.337 | 0.1436 | 1.56 | 12.34 K | |
| IMO | Imperial Oil | 37.1849 | 0.5565 | 1.52 | 613.38 K | |
| PBL | Pollard Banknote Ltd | 4.8402 | 0.0724 | 1.52 | 1.12 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 11.6546 | 0.1723 | 1.5 | 188.83 K | |
| CYB | Cymbria Corp Cl A | 27.10 | 0.40 | 1.5 | 4.23 K | |
| WSP | WSP Global Inc | 26.8621 | 0.3914 | 1.48 | 272.46 K | |
| OBE | Obsidian Energy Ltd | 14.42 | 0.21 | 1.48 | 2.54 M | |
| TRI | Thomson Reuters Corp | 35.3005 | 0.5032 | 1.45 | 707.38 K | |
| MRC | Morguard Corp | 146.1927 | 2.0791 | 1.44 | 1.94 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.6608 | 233.82 B | 0.1676 | 3.05 | 1.36 K |
| MBGAF | Mercedes-Benz Group AG | 57.199 | 49.54 B | 1.5304 | 2.75 | 43 K |
| BRDCY | Bridgestone Corporation | 13.9313 | 29.25 B | 0.4176 | 3.09 | 25.1 K |
| GAMI | GAMCO Investors Inc | 38.5489 | 538.4 M | 0.2422 | 0.63 | 8.36 K |
| ACRG | American Clean Resources Group Inc. | 60.00 | 77.56 M | 2.00 | 3.45 | 68 |
| BLSP | Blue Sphere Corporation | 24.05 | 433.19 K | 3.315 | 15.99 | 443.11 K |
| TGHI | Touchpoint Group Holdings Inc | 388.50 | 344.25 K | 3.00 | 0.78 | 112 |
| AMBS | Amarantus BioScience Holdings Inc | 12.225 | 63.04 K | 0.075 | 0.62 | 27.5 K |
| ASHI | Vapor Hub International Inc. | 5.40 | 60.28 K | 0.40 | 8 | 2.88 K |
| CGIP | Celadon Group Inc | 22.7099 | 5.66 K | 1.0024 | 4.62 | 164.05 K |
| CBKCQ | Christopher & Banks Corporation | 6.08 | 3.86 K | 0.39 | 6.85 | 897.45 K |
| ZVOI | Zovio Inc | 11.01 | 3.42 K | 0.14 | 1.29 | 140.95 K |
| EMWPF | Eros Media World Plc | 400.80 | 1.9 K | 5.60 | 1.42 | 4.91 K |
| NSLPQ | New Source Energy Partners L.P | 7.01 | 1.87 K | 0.24 | 3.55 | 63.73 K |
| CYRNQ | CYRNQ | 37.20 | 799 | 1.80 | 5.08 | 63.47 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.7189 | 785 | 0.1047 | 1.86 | 25.5 K |
| SPDC | Speed Commerce Inc | 44.48 | 603 | 1.28 | 2.96 | 4.91 K |
| PRXIQ | Premier Exhibitions Inc | 5.97 | 491 | 0.17 | 2.93 | 380 |
| ESINQ | ITT Educational Services Inc | 9.62 | 0.41 | 4.45 | 625.91 K | |
| PZOO | Pazoo Inc | 365.00 | 15.00 | 4.29 | 57 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SKYG | Sky Gold Corp | 25.50 | 9.00 | 54.55 | 109 | |
| USS | Uniserve Communications Corporation | 3.9474 | 1.3158 | 50 | 684 | |
| STMP | Stamper Oil & Gas Corp | 43.6288 | 8.7258 | 25 | 23 | |
| MGMA | Magma Silver Corp. | 96.00 | 16.00 | 20 | 3 | |
| MXL-H | MX Gold Corp | 3.50 | 0.40 | 12.9 | 1.12 K | |
| AEMC | Alaska Energy Metals Corporation | 5.00 | 0.50 | 11.11 | 200 | |
| NXS | Nexus Gold Corp | 275.00 | 25.00 | 10 | 13 | |
| PAT | Patriot One Technologies Inc | 18.3333 | 1.6666 | 10 | 720 | |
| PUMA | Puma Exploration Inc | 16.00 | 1.00 | 6.67 | 20.4 K | |
| EGT | Eguana Technologies Inc | 3.90 | 0.20 | 5.41 | 2.55 K | |
| KIP | Kiplin Metals Inc | 64.80 | 2.70 | 4.35 | 315.69 K | |
| MVI-H | Monitor Ventures Inc | 6.00 | 0.25 | 4.35 | 1.84 K | |
| FMS | Focus Graphite Inc | 5.00 | 0.20 | 4.17 | 38.02 K | |
| SLG | PetroTal Corp | 3.3874 | 0.1328 | 4.08 | 34 K | |
| AXL | Arrow Exploration Corp | 13.2479 | 0.4274 | 3.33 | 1.12 K | |
| NCP | Nickel Creek Platinum Corp. | 65.00 | 1.00 | 1.56 | 535 |