Gainer Volumes for 6 February 2015 from 00:00:00 until 23:59:59
Gainer Volumes for 6 February 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 3754.0244 | 4.42 B | 127.9644 | 3.53 | 600 |
| PRK | Park National Corp | 56.4376 | 3.43 B | 0.4879 | 0.87 | 19.5 K |
| UUUU | Energy Fuels Inc | 5.18 | 2.93 B | 0.21 | 4.23 | 65.72 K |
| NOG | Northern Oil and Gas | 66.7012 | 2.21 B | 3.7236 | 5.91 | 193.03 K |
| OBE | Obsidian Energy Ltd | 16.3311 | 660.42 M | 1.1616 | 7.66 | 980.89 K |
| CTGO | Contango Ore Inc | 4.75 | 504.96 M | 2.70 | 131.71 | 3.54 K |
| CATX | Perspective Therapeutics Inc | 14.30 | 321.61 M | 0.90 | 6.72 | 111.5 K |
| GTE | Gran Tierra Energy Inc | 27.50 | 237.97 M | 1.40 | 5.36 | 464.46 K |
| ACU | Acme United Corp | 15.2521 | 216.54 M | 0.3224 | 2.16 | 400 |
| INTT | Intest Corp | 4.1416 | 171 M | 0.0216 | 0.52 | 6.4 K |
| PLG | Platinum Group Metals Ltd | 47.77 | 161.07 M | 1.22 | 2.62 | 5.7 K |
| PED | Pedevco Corp | 124.00 | 152.97 M | 6.40 | 5.44 | 42 |
| USBC | USBC, Inc. | 480.00 | 122.95 M | 60.00 | 14.29 | 40 |
| OPHC | Optimumbank Hlds | 10.899 | 81.83 M | 0.221 | 2.07 | 178 |
| IBIO | Ibio Inc | 2950.00 | 72.03 M | 100.00 | 3.51 | 162 |
| WWR | Westwater Resources | 1065.00 | 50.84 M | 21.00 | 2.01 | 341 |
| CPHI | China Pharma Holdings | 29.90 | 49.91 M | 1.90 | 6.79 | 187 |
| AGIG | AGIG | 25.00 | 42.48 M | 1.25 | 5.26 | 200 |
| UAVS | Ageagle Aerial Systems Inc | 78745.5625 | 41.21 M | 749.9531 | 0.96 | 2 |
| TOON | Kartoon Studios Inc | 61.50 | 34.83 M | 3.00 | 5.13 | 750 |
| COHN | Cohen & CO Inc | 6.4586 | 33.77 M | 0.1182 | 1.86 | 462 |
| CKX | Ckx Lands | 14.8481 | 22.38 M | 0.2921 | 2.01 | 7 K |
| CVM | Cel-Sci Corp | 577.50 | 20.62 M | 52.50 | 10 | 899 |
| RVP | Retractable Technologies | 5.26 | 20.06 M | 0.14 | 2.73 | 153.4 K |
| MXC | Mexco Energy Corp | 5.3611 | 18.36 M | 0.1086 | 2.07 | 12.5 K |
| INUV | Inuvo Inc | 14.20 | 14.67 M | 1.00 | 7.58 | 19.84 K |
| VNRX | Volitionrx Ltd | 4.25 | 10.49 M | 0.15 | 3.66 | 251.62 K |
| CVR | Chicago Rivet & Machine Company | 23.0576 | 10.01 M | 0.1299 | 0.57 | 1.5 K |
| CANF | Can-Fite Biopharma Ltd ADR | 11339.9883 | 6.75 M | 150.00 | 1.34 | 97 |
| OGEN | Oragenics Inc | 13680.00 | 2.26 M | 540.00 | 4.11 | 2 |
| TPHS | Trinity Pl Hlds Inc | 8.1659 | 1.52 M | 0.2091 | 2.63 | 201 |
| ENSV | Enservco Corpporation | 27.774 | 75.64 K | 1.524 | 5.81 | 4.14 K |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 24.2648 | 0.6474 | 2.74 | 1.92 K | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 23.0873 | 0.2385 | 1.04 | 1.65 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 222.266 | 1.27 T | 5.155 | 2.37 | 24.44 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 | 26.2617 | 3.98 T | 0.1691 | 0.65 | 35.27 M |
| GOOGL | Alphabet Inc Class A | 26.4752 | 3.98 T | 0.2009 | 0.76 | 42.94 M |
| AMAT | Applied Materials | 21.1061 | 410.39 B | 0.2395 | 1.15 | 16.9 M |
| LIN | Linde Plc | 102.1297 | 234.42 B | 0.5218 | 0.51 | 1.44 M |
| VZ | Verizon Communications Inc | 27.3366 | 197.59 B | 0.8147 | 3.07 | 47.43 M |
| IBKR | Interactive Brokers | 8.1018 | 156.51 B | 0.0972 | 1.21 | 1.94 M |
| CSX | CSX Corp | 9.9187 | 96.25 B | 0.0672 | 0.68 | 20.94 M |
| CME | CME Group Inc | 60.3683 | 92.27 B | 2.1594 | 3.71 | 3.22 M |
| PCAR | Paccar Inc | 27.6444 | 70.23 B | 0.2203 | 0.8 | 2.77 M |
| NXPI | Nxp Semiconductors | 72.7496 | 67.58 B | 3.5539 | 5.14 | 6.12 M |
| MPWR | Monolithic Power Sys | 43.5614 | 65.79 B | 0.6144 | 1.43 | 442.2 K |
| WBD | Discovery Inc Series A | 29.905 | 63.38 B | 0.715 | 2.45 | 2.72 M |
| BKR | Baker Hughes A Ge Co. Cl A | 33.2958 | 60.11 B | 0.2072 | 0.63 | 5.64 M |
| FANG | Diamondback Energy | 54.4465 | 55.08 B | 1.3606 | 2.56 | 1.27 M |
| FAST | Fastenal Company | 7.9029 | 54.69 B | 0.0522 | 0.66 | 16.74 M |
| NDAQ | Nasdaq Inc | 13.6926 | 53.13 B | 0.2614 | 1.95 | 3.83 M |
| COHR | Coherent Inc | 17.09 | 53.08 B | 0.09 | 0.53 | 416.2 K |
| FITB | Fifth Third Bancorp | 12.8647 | 50.42 B | 0.177 | 1.4 | 23.1 M |
| ADSK | Autodesk Inc | 57.07 | 47.7 B | 0.84 | 1.49 | 1.51 M |
| ODFL | Old Dominion Freight Line Inc | 23.6702 | 47.16 B | 0.1659 | 0.71 | 2.31 M |
| PAYX | Paychex Inc | 34.0623 | 41.38 B | 0.1712 | 0.51 | 2.28 M |
| KDP | Keurig Dr Pepper Inc | 9.616 | 40.98 B | 0.0777 | 0.81 | 1.98 M |
| MSTR | Strategy | 17.516 | 35.03 B | 0.094 | 0.54 | 1.68 M |
| HBAN | Huntington Bcshs | 6.6358 | 34.79 B | 0.0638 | 0.97 | 12.62 M |
| ON | On Semiconductor | 11.39 | 34.62 B | 1.12 | 10.91 | 23.47 M |
| NTRS | Northern Trust Corp | 51.7519 | 33.77 B | 0.8178 | 1.61 | 1.5 M |
| DXCM | Dexcom | 15.62 | 28.31 B | 0.115 | 0.74 | 1.77 M |
| TSEM | Tower Semiconductor | 14.81 | 26.68 B | 0.17 | 1.16 | 757.1 K |
| LPLA | Lpl Financial Hld | 38.5005 | 26.53 B | 1.0302 | 2.75 | 733.8 K |
| TROW | T Rowe Price Group | 53.6725 | 25.54 B | 0.3652 | 0.69 | 1.68 M |
| WWD | Woodward Inc | 44.2229 | 25.01 B | 0.5753 | 1.32 | 321.11 K |
| VRSN | Verisign Inc | 59.231 | 25.01 B | 2.9828 | 5.3 | 3.68 M |
| FCNCA | First Citizens Bancs | 244.7909 | 24.77 B | 3.1102 | 1.29 | 30.8 K |
| PFG | Principal Financial Group Inc | 32.9065 | 24.04 B | 0.4772 | 1.47 | 1.64 M |
| FFIV | F5 Networks Inc | 111.99 | 23.02 B | 0.91 | 0.82 | 1.09 M |
| EXPD | Expeditors Intl | 39.1125 | 22.41 B | 0.1998 | 0.51 | 1.1 M |
| MTSI | Macom Technology S | 32.44 | 20.07 B | 1.845 | 6.03 | 3.72 M |
| STRL | Sterling Constructio | 3.25 | 19.47 B | 0.02 | 0.62 | 170.24 K |
| SMCI | Super Micro Computer | 3.713 | 19.28 B | 0.049 | 1.34 | 4.48 M |
| EWBC | East West Bancorp | 30.85 | 17.79 B | 0.5081 | 1.67 | 1.15 M |
| GMAB | Genmab A/S ADR | 7.01 | 17.68 B | 0.123 | 1.79 | 9.5 K |
| CDW | CDW Corporation | 31.5878 | 17.64 B | 0.4565 | 1.47 | 712.2 K |
| NWS | News Cp Cl B | 13.8451 | 16.82 B | 0.4829 | 3.61 | 1.52 M |
| NDSN | Nordson Corp | 67.0558 | 16.57 B | 0.3452 | 0.52 | 207.3 K |
| AKAM | Akamai Technologies | 61.13 | 16.41 B | 0.64 | 1.06 | 1.8 M |
| PNFP | Pinnacle Finl Ptnrs | 35.1903 | 15.57 B | 0.2308 | 0.66 | 184.37 K |
| NWSA | News Cp Cl A | 14.2199 | 14.85 B | 0.4635 | 3.37 | 7.02 M |
| LECO | Lincoln Elec Hld | 57.6507 | 14.07 B | 0.6383 | 1.12 | 376.5 K |
| UHAL | A M E R C O | 30.3789 | 13.86 B | 0.1834 | 0.61 | 266 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9017 | 12.92 B | 0.0395 | 0.81 | 29.8 K |
| MDGL | Madrigal Pharmaceuticals Inc | 84.35 | 12.71 B | 1.40 | 1.69 | 29.68 K |
| IESC | Ies Holdings | 7.76 | 12.02 B | 0.51 | 7.03 | 19.15 K |
| AEIS | Advanced Energy | 26.6984 | 11.68 B | 0.8922 | 3.46 | 1.17 M |
| PODD | Insulet Corp | 30.87 | 11.43 B | 0.51 | 1.68 | 499.22 K |
| SMTC | Semtech Corp | 26.89 | 11.32 B | 0.22 | 0.82 | 227.48 K |
| SANM | Sanmina Corp | 21.97 | 11.2 B | 0.29 | 1.34 | 545.24 K |
| SAIA | Saia Inc | 44.72 | 11.17 B | 1.23 | 2.83 | 410.62 K |
| BPOP | Popular Inc | 24.7106 | 11.06 B | 0.7343 | 3.06 | 796.5 K |
| WTFC | Wintrust Financial Corp | 40.1045 | 10.72 B | 0.3242 | 0.81 | 201.12 K |
| UMBF | Ump Financial Corp | 43.7904 | 10.71 B | 0.3052 | 0.7 | 283.1 K |
| SIRI | Sirius XM Holdings | 30.0974 | 10.51 B | 0.2427 | 0.81 | 6.18 M |
| VSAT | Viasat Inc | 58.78 | 10.22 B | 1.04 | 1.8 | 278.75 K |
| ONB | Old National Bncp | 9.7067 | 10.2 B | 0.1324 | 1.38 | 854.1 K |
| ZION | Zions Bancorp | 19.5254 | 10.08 B | 0.2919 | 1.52 | 3.63 M |
| MANH | Manhattan Assoc | 49.05 | 9.42 B | 1.10 | 2.29 | 591.41 K |
| KTOS | Kratos Defns | 5.66 | 9.27 B | 0.21 | 3.85 | 479.47 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 45.1202 | 8.99 B | 0.5884 | 1.32 | 8.18 M |
| COLB | Columbia Banking Sys | 14.7023 | 8.95 B | 0.2739 | 1.9 | 441.9 K |
| CBSH | Commerce Bancshares | 24.4849 | 8.6 B | 0.1858 | 0.76 | 789.52 K |
| BOKF | Bok Financial Corp | 45.0259 | 8.58 B | 0.7141 | 1.61 | 291.03 K |
| POWL | Powell Inds Inc | 25.4716 | 7.99 B | 0.2004 | 0.79 | 120.66 K |
| VLY | Valley National Bancorp | 5.9342 | 7.95 B | 0.0983 | 1.68 | 3.59 M |
| AAOI | Applied Optoelect | 9.60 | 7.85 B | 0.23 | 2.45 | 111.78 K |
| AVAV | Aerovironment Inc | 27.21 | 7.81 B | 0.17 | 0.63 | 173.87 K |
| FORM | Formfactor Inc | 8.52 | 7.7 B | 0.10 | 1.19 | 617.85 K |
| CHRD | Chord Energy Corp | 11.2519 | 7.42 B | 0.1508 | 1.36 | 10.11 M |
| AVT | Avnet Inc | 34.4887 | 7.25 B | 0.2812 | 0.82 | 698.4 K |
| PCTY | Paylocity Hld Corp | 26.52 | 6.97 B | 1.78 | 7.19 | 388.81 K |
| LKQ | LKQ Corp | 24.0215 | 6.69 B | 0.3112 | 1.31 | 1.64 M |
| UBSI | United Bkshs Inc | 23.3823 | 6.61 B | 0.283 | 1.23 | 361.7 K |
| GBCI | Glacier Bancorp Inc | 17.1463 | 6.38 B | 0.2515 | 1.49 | 348.9 K |
| XENE | Xenon Pharmaceuticals Inc | 15.57 | 6.36 B | 0.33 | 2.17 | 31.91 K |
| HOMB | Home Bancshares Inc | 12.1152 | 6.24 B | 0.1177 | 0.98 | 414.2 K |
| URBN | Urban Outfitters Inc | 36.67 | 6.22 B | 0.32 | 0.88 | 1.42 M |
| WFRD | Weatherford International Plc | 11.3796 | 6.18 B | 0.1653 | 1.47 | 11.43 M |
| MIDD | Middleby Corp | 98.67 | 6.15 B | 0.95 | 0.97 | 137.32 K |
| HWC | Hancock Whitney Corp | 22.2379 | 6.12 B | 0.8939 | 4.19 | 1.54 M |
| RUSHA | Rush Entpr Cl A | 12.0015 | 5.98 B | 0.0956 | 0.8 | 193.07 K |
| RUSHB | Rush Entpr Cl B | 10.897 | 5.94 B | 0.0834 | 0.77 | 5.48 K |
| ACIW | Aci Worldwide Inc | 19.99 | 5.88 B | 0.14 | 0.71 | 395.43 K |
| PSMT | Pricesmart Inc | 76.2701 | 5.82 B | 0.7352 | 0.97 | 148.68 K |
| ABCB | Ameris Bancorp | 22.1898 | 5.79 B | 0.2876 | 1.31 | 94.1 K |
| CAR | Avis Budget Group | 58.8211 | 5.78 B | 0.6175 | 1.06 | 1.02 M |
| CWST | Casella Waste Sys | 3.98 | 5.68 B | 0.04 | 1.02 | 96.88 K |
| NXST | Nexstar Media Group Inc | 39.2159 | 5.67 B | 0.8146 | 2.12 | 187.87 K |
| BGC | Bgc Partners Cl A | 3.6362 | 5.65 B | 0.0251 | 0.7 | 838.92 K |
| VSEC | V S E Cp | 34.7851 | 5.64 B | 0.546 | 1.59 | 168.99 K |
| NICE | Nice Ltd ADR | 52.6022 | 5.57 B | 0.8018 | 1.55 | 217.56 K |
| OZK | Bank Ozk | 25.5596 | 5.5 B | 0.5151 | 2.06 | 646.08 K |
| ORKA | Oruka Therapeutics Inc | 585.4949 | 5.44 B | 16.2637 | 2.86 | 58 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 43.0872 | 954.44 B | 0.8336 | 1.97 | 25.21 M |
| BAC | Bank of America Corporation | 13.0093 | 440.91 B | 0.4102 | 3.26 | 160.83 M |
| MS | Morgan Stanley | 26.3388 | 338.42 B | 0.6329 | 2.46 | 17.09 M |
| GS | Goldman Sachs Group | 146.7533 | 309.24 B | 2.1281 | 1.47 | 3.25 M |
| NVS | Novartis Ag ADR | 57.4539 | 297.87 B | 0.5585 | 0.98 | 2.93 M |
| WFC | Wells Fargo & Company | 39.8152 | 267.06 B | 0.5703 | 1.45 | 19.32 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.7734 | 260.5 B | 0.0198 | 0.53 | 1.56 M |
| C | Citigroup Inc | 36.246 | 227.01 B | 0.4426 | 1.24 | 25.88 M |
| SCHW | The Charles Schwab Corp | 25.3549 | 181.18 B | 1.0365 | 4.26 | 11.87 M |
| BLK | Blackrock Inc | 273.9911 | 172.97 B | 2.7291 | 1.01 | 653.7 K |
| T | American Telephone and Telegraph Inc. | 14.0709 | 169.68 B | 0.1332 | 0.96 | 27.71 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.5164 | 167.35 B | 0.0255 | 0.57 | 3.53 M |
| ETN | Eaton Corp | 52.3116 | 154.79 B | 0.6198 | 1.2 | 3.27 M |
| PFE | Pfizer Inc | 19.3134 | 140.61 B | 0.1048 | 0.55 | 36.87 M |
| LMT | Lockheed Martin Corp | 144.2705 | 133.73 B | 0.872 | 0.61 | 1.13 M |
| SPGI | S&P Global Inc | 87.3688 | 130.19 B | 1.4957 | 1.74 | 2.08 M |
| COF | Capital One Financial Corp | 62.1333 | 128.85 B | 0.3587 | 0.58 | 3.81 M |
| PH | Parker-Hannifin Corp | 100.5578 | 124.49 B | 0.7338 | 0.74 | 1.58 M |
| LOW | Lowe's Companies | 58.8764 | 118.68 B | 0.3521 | 0.6 | 4.84 M |
| NOW | Servicenow Inc | 74.94 | 108.86 B | 0.72 | 0.97 | 1.05 M |
| PNC | PNC Bank | 63.4326 | 100.25 B | 1.1362 | 1.82 | 3.62 M |
| MCK | Mckesson Corp | 204.8803 | 99.52 B | 6.3461 | 3.2 | 2.1 M |
| USB | U.S. Bancorp | 29.8948 | 98.9 B | 0.2759 | 0.93 | 7.49 M |
| BCS | Barclays Plc ADR | 10.8582 | 96.44 B | 0.1336 | 1.25 | 2.84 M |
| MPC | Marathon Petroleum Corp | 35.1271 | 91.19 B | 0.5613 | 1.62 | 9.89 M |
| MCO | Moody's Corp | 87.4643 | 84.89 B | 4.2555 | 5.11 | 2.49 M |
| ICE | Intercontinental Exchange | 39.6593 | 84.11 B | 0.4976 | 1.27 | 5.49 M |
| PSX | Phillips 66 | 50.4538 | 83.32 B | 0.5901 | 1.18 | 3.59 M |
| SHW | Sherwin-Williams Company | 84.114 | 80.72 B | 0.7232 | 0.87 | 1.71 M |
| AON | AON Plc | 86.6657 | 78.42 B | 2.4269 | 2.88 | 2.79 M |
| MFC | Manulife Financial Corp | 10.3706 | 73.39 B | 0.0896 | 0.87 | 1.6 M |
| TDG | Transdigm Group Inc | 131.9012 | 71.95 B | 0.6778 | 0.52 | 362.7 K |
| URI | United Rentals | 86.894 | 70.66 B | 0.6973 | 0.81 | 1.63 M |
| MSI | Motorola Solutions | 53.9819 | 70.35 B | 0.551 | 1.03 | 1.59 M |
| ET | Energy Transfer LP | 11.9666 | 68.51 B | 0.3574 | 3.08 | 2.97 M |
| TFC | Truist Financial Corp | 24.2819 | 64.94 B | 0.6001 | 2.53 | 5.44 M |
| TGT | Target Corporation | 54.5965 | 63.74 B | 0.2932 | 0.54 | 4.1 M |
| MET | Metlife Inc | 33.0902 | 61.25 B | 0.4136 | 1.27 | 12.56 M |
| MPLX | Mplx LP | 31.2516 | 59.22 B | 0.4991 | 1.62 | 245.7 K |
| DD | Du Pont De.Nemours Inc | 21.6533 | 56.69 B | 0.2684 | 1.26 | 14.54 M |
| LHX | L3Harris Technologies Inc | 61.0544 | 56.54 B | 5.3617 | 9.63 | 7.25 M |
| NUE | Nucor Corp | 37.007 | 56.45 B | 0.4907 | 1.34 | 5.79 M |
| CAH | Cardinal Health | 63.0243 | 53.72 B | 0.7669 | 1.23 | 1.94 M |
| KEYS | Keysight Technologies Inc Comm | 35.08 | 53.61 B | 0.47 | 1.36 | 768.28 K |
| CIEN | Ciena Corp | 19.53 | 53.4 B | 0.19 | 0.98 | 1.96 M |
| STT | State Street Corp | 55.7271 | 51.11 B | 1.0469 | 1.91 | 3.31 M |
| AMP | Ameriprise Financial Services | 106.528 | 48.37 B | 1.8256 | 1.74 | 1.32 M |
| IX | Orix Corp ADR | 3.316 | 44.12 B | 0.0472 | 1.44 | 106 K |
| WDS | Woodside Energy Group Ltd | 17.7326 | 42.95 B | 0.1159 | 0.66 | 26.62 K |
| PRU | Prudential Financial Inc | 47.6694 | 42.34 B | 1.5196 | 3.29 | 5.95 M |
| AIG | American International Group | 39.7743 | 41.97 B | 0.3665 | 0.93 | 10.01 M |
| DHI | D.R. Horton | 23.4608 | 41.87 B | 0.6288 | 2.75 | 11.38 M |
| MSCI | MSCI Inc | 49.4164 | 41.53 B | 0.4675 | 0.96 | 1.08 M |
| SYY | Sysco Corp | 29.951 | 40.21 B | 0.2828 | 0.95 | 5.05 M |
| HIG | Hartford Financial Services Group | 31.7876 | 38.42 B | 0.2131 | 0.67 | 3.76 M |
| VMC | Vulcan Materials Company | 67.9284 | 36.91 B | 1.1016 | 1.65 | 2.65 M |
| MTB | M&T Bank Corp | 88.8793 | 36.36 B | 1.6001 | 1.83 | 841.79 K |
| HEI-A | HEICO Corporation | 23.8794 | 36.23 B | 0.2911 | 1.23 | 126.45 K |
| TKO | Tko Group Holdings Inc Cl A | 11.3001 | 34.95 B | 0.4014 | 3.68 | 1.06 M |
| QSR | Restaurant Brands International | 28.179 | 33.96 B | 0.3406 | 1.22 | 1 M |
| RJF | Raymond James Financial | 31.8578 | 33.83 B | 0.6333 | 2.03 | 1.06 M |
| UI | Ubiquiti Networks | 27.9081 | 32.66 B | 3.499 | 14.33 | 4.33 M |
| EQT | Eqt Corp | 39.2793 | 32.52 B | 0.7713 | 2 | 2.44 M |
| ZTS | Zoetis Inc Cl A | 39.8018 | 32.25 B | 0.237 | 0.6 | 5.41 M |
| TDY | Teledyne Technologies Inc | 99.21 | 30.19 B | 0.79 | 0.8 | 204.6 K |
| EL | Estee Lauder Companies | 68.9386 | 30.1 B | 0.9966 | 1.47 | 5.21 M |
| CFG | Citizens Financial Group Inc/Ri | 16.4923 | 30.07 B | 0.1009 | 0.62 | 1.75 M |
| TPR | Tapestry Inc | 28.2575 | 29.79 B | 0.1873 | 0.67 | 2.81 M |
| NMR | Nomura Holdings Inc ADR | 3.6114 | 28.62 B | 0.0331 | 0.93 | 314.1 K |
| XYL | Xylem Inc | 30.6315 | 28.56 B | 0.2873 | 0.95 | 1.99 M |
| WRB | W.R. Berkley Corp | 11.558 | 28.18 B | 0.0723 | 0.63 | 4.68 M |
| TPL | Texas Pacific Land Trust | 12.4903 | 27.36 B | 0.4525 | 3.76 | 99 K |
| MTZ | Mastec Inc | 20.87 | 26.61 B | 0.65 | 3.21 | 1.16 M |
| HUBB | Hubbell Inc B | 88.5153 | 26.31 B | 0.9073 | 1.04 | 294.15 K |
| RF | Regions Financial Corp | 6.4646 | 26.23 B | 0.2434 | 3.91 | 33.16 M |
| PHM | Pultegroup | 19.3394 | 24.88 B | 0.6776 | 3.63 | 12.55 M |
| KEY | Keycorp | 9.1119 | 24.3 B | 0.2317 | 2.61 | 19.18 M |
| BURL | Burlington Stores Inc | 52.29 | 22.53 B | 0.58 | 1.12 | 616.6 K |
| MKCV | McCormick & Company, Incorporated | 31.4518 | 21.65 B | 0.3215 | 1.03 | 400 |
| SNA | Snap-On Inc | 108.8685 | 21.11 B | 1.0192 | 0.95 | 618.9 K |
| LEN | Lennar Corp | 37.7154 | 20.95 B | 1.2331 | 3.38 | 6.06 M |
| LEN-B | Lennar Corporation | 31.9883 | 20.52 B | 0.9934 | 3.21 | 16.06 K |
| BBY | Best Buy Company | 24.6213 | 18.64 B | 0.837 | 3.52 | 8.13 M |
| MGA | Magna International | 35.938 | 18.28 B | 0.2012 | 0.56 | 965.2 K |
| ITT | ITT Inc | 33.8805 | 17.77 B | 0.3617 | 1.08 | 818 K |
| GPC | Genuine Parts Company | 69.7739 | 17.77 B | 0.4623 | 0.67 | 882.6 K |
| BR | Broadridge Financial Solutions Llc | 42.1277 | 17.67 B | 0.3853 | 0.92 | 1.16 M |
| NVR | NVR Inc | 1315.11 | 17.04 B | 25.98 | 2.02 | 21.23 K |
| FN | Fabrinet | 16.69 | 16.87 B | 0.54 | 3.34 | 202.89 K |
| EMA | Emera Inc | 19.3879 | 16.62 B | 0.2982 | 1.56 | 1.2 K |
| WCC | Wesco International | 67.1054 | 16.47 B | 0.6016 | 0.9 | 571.2 K |
| MAS | Masco Corp | 19.4821 | 16.37 B | 0.344 | 1.8 | 5.7 M |
| CLH | Clean Harbors | 49.43 | 15.95 B | 0.44 | 0.9 | 574.64 K |
| RGA | Reinsurance Group of America Inc | 69.7035 | 15.66 B | 0.4518 | 0.65 | 177.2 K |
| GIB | CGI Group | 40.9877 | 14.55 B | 0.3475 | 0.86 | 459.6 K |
| PAG | Penske Automotive Group | 39.6446 | 14.18 B | 0.6381 | 1.64 | 400.8 K |
| TOL | Toll Brothers Inc | 32.8809 | 14.12 B | 0.2981 | 0.91 | 2.21 M |
| UNM | Unumprovident Corp | 23.547 | 13.81 B | 0.4701 | 2.04 | 2.21 M |
| RPM | RPM International Inc | 38.7643 | 13.8 B | 0.2779 | 0.72 | 794 K |
| ALB | Albemarle Corp | 43.4027 | 13.7 B | 1.1301 | 2.67 | 2.7 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 5.2677 | 1.7559 | 50 | 418 | |
| IVQ | Invesque Inc CAD | 6.5646 | 1.0941 | 20 | 418 | |
| FLNT | Flint Corp | 16.00 | 2.00 | 14.29 | 490 | |
| PGIC | Premium Global Income Split Corp | 39.8803 | 3.6462 | 10.06 | 525 | |
| DCM | Data Communications Mgmt Corp | 60.7555 | 5.063 | 9.09 | 1.82 K | |
| LGO | Largo Resources Ltd | 11.00 | 0.90 | 8.91 | 12.61 K | |
| OBE | Obsidian Energy Ltd | 20.86 | 1.54 | 7.97 | 4.41 M | |
| CEU | Ces Energy Solutions Corp | 5.2844 | 0.2857 | 5.72 | 751.5 K | |
| WPRT | Westport Fuel Systems Inc | 62.80 | 3.30 | 5.55 | 26.65 K | |
| ACQ | Autocanada Inc | 35.5123 | 1.7885 | 5.3 | 443.02 K | |
| MCB | Mccoy Global Inc | 3.3872 | 0.1702 | 5.29 | 39.6 K | |
| EFR | Energy Fuels Inc | 6.49 | 0.32 | 5.19 | 50.6 K | |
| SGY | Surge Energy Inc | 16.0402 | 0.7661 | 5.02 | 393.19 K | |
| BCE-PZ | Bce Inc Pref Z | 10.6075 | 0.4957 | 4.9 | 1.22 K | |
| CFP | Canfor Corp | 30.12 | 1.30 | 4.51 | 727.8 K | |
| MKP | Mcan Mortgage Corp | 4.7973 | 0.2048 | 4.46 | 7.36 K | |
| TIH | Toromont Ind | 24.1262 | 1.0163 | 4.4 | 304.41 K | |
| JAG | Jaguar Mining Inc | 4.353 | 0.1814 | 4.35 | 10.12 K | |
| AGF-B | AGF Management Limited | 4.5151 | 0.1815 | 4.19 | 352.06 K | |
| TOT | Total Energy Services Inc | 11.4358 | 0.4546 | 4.14 | 16.68 K | |
| TC | Tucows Inc | 22.92 | 0.91 | 4.13 | 1.2 K | |
| GUD | Knight Therapeutics Inc | 8.46 | 0.33 | 4.06 | 450.1 K | |
| AOV | Amotiv Limited | 8.46 | 0.33 | 4.06 | 450.06 K | |
| GTE | Gran Tierra Energy Inc | 34.20 | 1.30 | 3.95 | 93.75 K | |
| BCE-PA | BCE Inc Pref AA | 9.8997 | 0.3542 | 3.71 | 9.08 K | |
| NOA | North American Construction Group Ltd | 3.2205 | 0.1079 | 3.47 | 88.8 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 20.416 | 0.6762 | 3.43 | 287.5 K | |
| PDV | Prime Dividend Corp Cl A | 4.8109 | 0.1592 | 3.42 | 2.7 K | |
| IAG | IA Financial Corp Inc | 28.1453 | 0.9269 | 3.41 | 868.8 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 34.0368 | 1.0919 | 3.31 | 14.37 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 9.5245 | 0.3012 | 3.27 | 14.5 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 10.575 | 0.3196 | 3.12 | 8.13 K | |
| WJX | Wajax Corp | 14.3435 | 0.4302 | 3.09 | 64.22 K | |
| WEED | Canopy Growth Corp | 20.10 | 0.60 | 3.08 | 4.73 K | |
| EQB | EQB Inc | 24.3757 | 0.6907 | 2.92 | 71.2 K | |
| LIF | Labrador Iron Ore Royalty Corp | 6.1927 | 0.174 | 2.89 | 494.37 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 10.603 | 0.2754 | 2.67 | 8.38 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.4137 | 0.2375 | 2.59 | 43.27 K | |
| CGY | Calian Group Ltd | 14.0337 | 0.338 | 2.47 | 3.5 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 12.5517 | 0.2765 | 2.25 | 17.45 K | |
| SJ | Stella Jones Inc | 33.6811 | 0.7312 | 2.22 | 35 K | |
| QSR | Restaurant Brands International Inc | 35.4074 | 0.7481 | 2.16 | 327.8 K | |
| X | TMX Group Ltd | 7.0786 | 0.1452 | 2.09 | 107.81 K | |
| MATR | Mattr Corp | 30.7875 | 0.6284 | 2.08 | 208.69 K | |
| VET | Vermilion Energy Inc | 34.0505 | 0.6934 | 2.08 | 628.4 K | |
| MTL | Mullen Group Ltd | 12.8083 | 0.2569 | 2.05 | 308.4 K | |
| BCE-PQ | BCE Inc Pref Q | 13.0058 | 0.2603 | 2.04 | 8.25 K | |
| GFP | Greenfirst Forest Products Inc | 4.8733 | 0.0975 | 2.04 | 2.56 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 10.1538 | 0.2016 | 2.03 | 13.5 K | |
| BNE | Bonterra Energy Corp | 32.7296 | 0.6398 | 1.99 | 121.66 K | |
| TWC | Twc Enterprises Ltd | 9.1126 | 0.1752 | 1.96 | 4.9 K | |
| LNF | Leons Furniture | 11.8325 | 0.2238 | 1.93 | 5.98 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 7.8766 | 0.1489 | 1.93 | 4.35 K | |
| MFC | Manulife Fin | 13.1603 | 0.2479 | 1.92 | 3.39 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 13.0319 | 0.2452 | 1.92 | 10.77 K | |
| BDT | Bird Construction Inc | 6.845 | 0.1265 | 1.88 | 56.4 K | |
| BCE-PG | Bce Inc Pref G | 10.9062 | 0.2014 | 1.88 | 2.45 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.1233 | 0.2222 | 1.87 | 27.75 K | |
| CFW | Calfrac Well Services Ltd | 447.50 | 8.00 | 1.82 | 22 K | |
| VCM | Vecima Networks Inc | 9.0686 | 0.1619 | 1.82 | 14.3 K | |
| PD | Precision Drilling Corp | 146.40 | 2.60 | 1.81 | 2.86 M | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 10.4241 | 0.1834 | 1.79 | 24.05 K | |
| NA | National Bank of Canada | 30.0688 | 0.5221 | 1.77 | 1.39 M | |
| GWO | Great-West Lifeco Inc | 19.384 | 0.3344 | 1.76 | 469.59 K | |
| BU | Burcon Nutrascience Corp | 47.9735 | 0.8271 | 1.75 | 375 | |
| IGM | Igm Financial Inc | 24.116 | 0.4081 | 1.72 | 153.24 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 13.4009 | 0.2267 | 1.72 | 6.3 K | |
| GIB-A | CGI Inc | 51.2718 | 0.8523 | 1.69 | 1.03 M | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 10.6319 | 0.1744 | 1.67 | 7.81 K | |
| QBR-A | Quebecor Inc | 12.5764 | 0.2055 | 1.66 | 1.5 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 12.4913 | 0.2031 | 1.65 | 3.36 K | |
| TCL-B | Transcontinental Inc | 9.0433 | 0.1452 | 1.63 | 1.8 K | |
| PSI | Pason Systems Inc | 11.7146 | 0.1856 | 1.61 | 140.81 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 10.2158 | 0.1618 | 1.61 | 8.39 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 12.8945 | 0.2036 | 1.6 | 4.46 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.1855 | 0.1763 | 1.6 | 4.33 K | |
| GSY | Goeasy Ltd | 13.0243 | 0.2034 | 1.59 | 24.99 K | |
| MG | Magna International Inc | 41.3583 | 0.6331 | 1.55 | 877.07 K | |
| IFC | Intact Financial Corp | 67.9744 | 1.0323 | 1.54 | 390.3 K | |
| BCE-PI | BCE Inc Pref AI | 10.7644 | 0.1627 | 1.53 | 3.17 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 10.7236 | 0.1595 | 1.51 | 4.52 K | |
| PXT | Parex Resources Inc | 5.8303 | 0.0864 | 1.5 | 719.5 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 12.4528 | 0.1843 | 1.5 | 36.36 K | |
| BTE | Baytex Energy Corp | 21.20 | 0.3054 | 1.46 | 1.2 M | |
| BBD-PC | Bombardier Inc Pref C | 6.2442 | 0.0887 | 1.44 | 5.87 K | |
| MX | Methanex Corp | 49.6089 | 0.6976 | 1.43 | 287.03 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 15.6985 | 0.2198 | 1.42 | 4.08 K | |
| BN-PX | Brookfield Corporation | 9.2283 | 0.1262 | 1.39 | 5.36 K | |
| BN-PT | Brookfield Corporation | 12.1253 | 0.1647 | 1.38 | 6.38 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 9.6343 | 0.1308 | 1.38 | 5.62 K | |
| DXT | Dexterra Group Inc | 6.0536 | 0.0821 | 1.37 | 21.1 K | |
| AD-UN | Alaris Equity Partners Income Trust | 14.3637 | 0.1947 | 1.37 | 47.23 K | |
| BDI | Black Diamond Group Ltd | 8.0525 | 0.1067 | 1.34 | 378.81 K | |
| EFX | Enerflex Ltd | 13.3878 | 0.1763 | 1.33 | 124.3 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.9327 | 0.0516 | 1.33 | 7.55 K | |
| FRU | Freehold Royalties Ltd | 9.604 | 0.1247 | 1.32 | 160.91 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 9.6121 | 0.1248 | 1.32 | 13.22 K | |
| BN-PFE | Brookfield Corporation | 13.2773 | 0.168 | 1.28 | 1.6 K | |
| ENGH | Enghouse Systems Ltd | 15.9421 | 0.2009 | 1.28 | 75.63 K | |
| CCL-B | CCL Industries Inc | 23.0376 | 0.2862 | 1.26 | 180 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNWO | Light & Wonder, Inc. | 13.07 | 6.11 B | 0.25 | 1.95 | 614.8 K |
| CSWYY | China Shineway Pharmaceutical Group Ltd ADR | 21.7296 | 727.07 M | 0.1634 | 0.76 | 39 |
| BGOUF | Bang & Olufsen a/s | 3.1191 | 193.35 M | 0.0401 | 1.3 | 100 |
| PWBK | Pacific West Bancorp | 8.00 | 33.41 M | 0.10 | 1.27 | 30 |
| WEXPF | Western Exploration Inc | 51.1526 | 23.54 M | 0.3633 | 0.72 | 6 |
| LIFD | LFTD Partners Inc | 4.49 | 2.96 M | 0.74 | 19.73 | 200 |
| EARI | Entertainment Arts Research Inc | 5.40 | 1.23 M | 1.102 | 25.64 | 3.84 K |
| SEII | Sharing Economy International Inc | 652.00 | 855.22 K | 12.00 | 1.88 | 40 |
| BLSP | Blue Sphere Corporation | 23.387 | 433.19 K | 0.546 | 2.39 | 92.5 K |
| PSWW | Principal Solar Inc | 8.00 | 405.94 K | 2.36 | 41.84 | 720 |
| USRM | U.S. Stem Cell Inc | 12.70 | 64.15 K | 1.30 | 11.4 | 3.41 K |
| RGGI | Resgreen Group International Inc | 6.00 | 48.75 K | 2.00 | 50 | 241 |
| DOMR | Dominion Resources Black Warrior Trust | 6.0913 | 785 | 0.1241 | 2.08 | 33.38 K |
| WWIO | Wowio Inc | 5.85 | 1.17 | 25 | 4.77 K | |
| PBYA | ProBility Media Corporation | 4.35 | 0.55 | 14.47 | 1.23 K | |
| MRNJ | Metatron Inc | 623.9763 | 77.9971 | 14.29 | 3 | |
| PQEFF | Petroteq Energy Inc | 24.003 | 2.517 | 11.71 | 175.71 K | |
| PTRC | Petro River Oil Corp | 5.28 | 0.24 | 4.76 | 137 | |
| HMNY | Helios and Matheson Analytics Inc | 437.50 | 15.00 | 3.55 | 28 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ICON | International Iconic Gold Exploration Corp | 4.00 | 2.00 | 100 | 50 | |
| ANDC | Andina Copper Corporation | 16.875 | 4.375 | 35 | 79 | |
| FTUR | Future Fuels Inc. | 11.00 | 1.50 | 15.79 | 9.1 K | |
| PURO | Platauro Metals Corp. | 13.3556 | 1.6695 | 14.29 | 21 | |
| MEX | Mexican Gold Mining Corp | 8.00 | 1.00 | 14.29 | 35 | |
| OGW | Ongwe Minerals Inc. | 7.84 | 0.80 | 11.36 | 656 | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | 0.50 | 11.11 | 300 | |
| GRZ | Gold Reserve Inc | 3.4541 | 0.307 | 9.76 | 13.87 K | |
| XIM | Ximen Mining Corp | 4.50 | 0.375 | 9.09 | 46.43 K | |
| CTA | Centaurus Energy Inc | 125.00 | 10.00 | 8.7 | 4.75 K | |
| GORO | Goldgroup Mining Inc. | 5.60 | 0.40 | 7.69 | 1.26 K | |
| EPO-H | Encanto Potash Corp | 3.75 | 0.25 | 7.14 | 3.16 K | |
| BTR | Bonterra Resources Inc | 3.30 | 0.20 | 6.45 | 3.72 K | |
| VVTM | VVT Med Inc. | 467.2897 | 23.3645 | 5.26 | 1 | |
| LTV | Leonovus Inc | 6.00 | 0.30 | 5.26 | 14.44 K | |
| MVI-H | Monitor Ventures Inc | 3.875 | 0.125 | 3.33 | 3.19 K | |
| GBU | Gabriel Resources Ltd | 7.50 | 0.20 | 2.74 | 98.93 K | |
| KIP | Kiplin Metals Inc | 56.70 | 1.35 | 2.44 | 389.66 K | |
| AEMC | Alaska Energy Metals Corporation | 4.90 | 0.10 | 2.08 | 2 K | |
| AXL | Arrow Exploration Corp | 11.9658 | 0.0855 | 0.72 | 2.5 K |