Gainer Volumes for 10 February 2015 from 00:00:00 until 23:59:59
Gainer Volumes for 10 February 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 69.7256 | 53.62 B | 1.3953 | 2.04 | 2.17 M |
| SEB | Seaboard Corporation | 3816.9055 | 4.42 B | 41.3499 | 1.1 | 500 |
| CET | Central Securities Corp | 12.7685 | 1.55 B | 0.1184 | 0.94 | 8.7 K |
| CTGO | Contango Ore Inc | 4.80 | 504.96 M | 0.05 | 1.05 | 1.32 K |
| RLGT | Radiant Logistics | 4.58 | 414.93 M | 0.03 | 0.66 | 38.86 K |
| CIX | Compx International Inc | 6.7428 | 341.96 M | 0.1183 | 1.79 | 3.74 K |
| BKTI | Bk Technologies Inc | 22.1252 | 301.78 M | 0.4784 | 2.21 | 6.87 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.4154 | 256.78 M | 0.0172 | 0.51 | 79.94 K |
| PLX | Protalix Biotherapeutics | 19.40 | 193.37 M | 0.20 | 1.04 | 15.72 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 189.06 M | 70.00 | 5.56 | 25 |
| ESP | Espey Mfg. & Electronics | 17.7644 | 174.09 M | 0.493 | 2.85 | 8.8 K |
| ECF | Ellsworth Convertible Growth and Income | 3.7923 | 167.99 M | 0.0253 | 0.67 | 22.7 K |
| PLG | Platinum Group Metals Ltd | 48.50 | 161.07 M | 2.30 | 4.98 | 3.32 K |
| TGEN | TGEN | 5.22 | 99.93 M | 0.06 | 1.16 | 8.19 K |
| MHH | Mastech Holdings Inc | 4.725 | 93.11 M | 0.265 | 5.94 | 142.46 K |
| CVU | CPI Aerostructures | 11.70 | 63.14 M | 0.10 | 0.86 | 4.06 K |
| DXR | Daxor Corp | 5.9181 | 59.61 M | 0.1076 | 1.85 | 8.71 K |
| AGIG | AGIG | 25.00 | 42.48 M | 1.25 | 5.26 | 447 |
| GRF | Eagle Capital Growth Fund | 4.1453 | 41.19 M | 0.0742 | 1.82 | 3.5 K |
| NNVC | Nanoviricides Inc | 54.00 | 35.39 M | 0.80 | 1.5 | 5.63 K |
| COHN | Cohen & CO Inc | 6.5767 | 33.77 M | 0.0787 | 1.21 | 105 |
| OPTT | Ocean Power Tech Inc | 96.00 | 32.84 M | 2.02 | 2.15 | 128.5 K |
| CKX | Ckx Lands | 15.5784 | 22.38 M | 0.7789 | 5.26 | 37.42 K |
| CVM | Cel-Sci Corp | 667.50 | 20.62 M | 75.00 | 12.66 | 2.46 K |
| INUV | Inuvo Inc | 14.40 | 14.67 M | 0.40 | 2.86 | 10.37 K |
| VNRX | Volitionrx Ltd | 4.15 | 10.49 M | 0.15 | 3.75 | 49.45 K |
| CVR | Chicago Rivet & Machine Company | 24.7174 | 10.01 M | 1.1186 | 4.74 | 31.8 K |
| TOVX | Theriva Biologics Inc | 15137.50 | 9.82 M | 612.50 | 4.22 | 200 |
| ITP | IT Tech Packaging Inc | 9.70 | 2.96 M | 0.10 | 1.04 | 2.95 K |
| OGEN | Oragenics Inc | 13320.00 | 2.26 M | 360.00 | 2.78 | 1 |
| TPHS | Trinity Pl Hlds Inc | 7.867 | 1.52 M | 0.0895 | 1.15 | 1.51 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.5424 | 0.4709 | 2.04 | 1.56 K |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8916.6201 | 6.11 T | 75.9902 | 0.86 | 11.86 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 27.1322 | 4.95 T | 0.5114 | 1.92 | 248.03 M |
| GOOG | Alphabet Inc Class C | 26.5555 | 3.98 T | 0.4506 | 1.73 | 35 M |
| GOOGL | Alphabet Inc Class A | 26.7866 | 3.98 T | 0.5395 | 2.06 | 47.43 M |
| MSFT | Microsoft Corporation | 36.188 | 2.89 T | 0.2039 | 0.57 | 29.67 M |
| AMZN | Amazon.com Inc | 18.6498 | 2.49 T | 0.1218 | 0.66 | 45.74 M |
| AVGO | Broadcom Inc. | 8.1826 | 1.82 T | 0.3669 | 4.69 | 20.4 M |
| META | Meta Platforms Inc | 74.6045 | 1.51 T | 0.7441 | 1.01 | 15.81 M |
| MU | Micron Technology | 30.3217 | 1.02 T | 2.6723 | 9.66 | 43.83 M |
| WMT | Walmart Inc. Common Stock | 23.5936 | 889.24 B | 0.373 | 1.61 | 17.2 M |
| ASML | ASML Holding N.V. ADR | 91.5268 | 637.97 B | 3.0928 | 3.5 | 679.44 K |
| INTC | Intel Corp | 26.043 | 460.73 B | 0.595 | 2.34 | 20.2 M |
| CSCO | Cisco Systems Inc | 19.5199 | 451.57 B | 0.2628 | 1.36 | 22.25 M |
| AMAT | Applied Materials | 21.1453 | 410.39 B | 0.6706 | 3.28 | 11.14 M |
| LRCX | Lam Research Corp | 6.8921 | 364.68 B | 0.248 | 3.73 | 24.14 M |
| NFLX | Netflix Inc | 6.485 | 296.44 B | 0.1555 | 2.46 | 154.19 M |
| KLAC | K L A-Tencor Corp | 51.5634 | 265.64 B | 1.2929 | 2.57 | 1.27 M |
| AZN | Astrazeneca Plc ADR | 43.8866 | 263.09 B | 0.3408 | 0.78 | 2.44 M |
| PANW | Palo Alto Networks Inc | 21.405 | 258.62 B | 0.5667 | 2.72 | 3.91 M |
| TXN | Texas Instruments | 41.0683 | 254.29 B | 1.1403 | 2.86 | 5.65 M |
| AMGN | Amgen Inc | 110.9313 | 203.07 B | 2.4357 | 2.24 | 4.11 M |
| VZ | Verizon Communications Inc | 27.4363 | 197.59 B | 0.2327 | 0.86 | 15.1 M |
| TMUS | T-Mobile US | 30.0944 | 191.78 B | 0.2115 | 0.71 | 2.3 M |
| PEP | Pepsico Inc | 69.8081 | 191.08 B | 1.4391 | 2.1 | 6.8 M |
| ADI | Analog Devices | 44.2011 | 181.14 B | 0.7799 | 1.8 | 1.25 M |
| QCOM | Qualcomm Inc | 51.0531 | 179.22 B | 2.2889 | 4.69 | 36.08 M |
| WDC | Western Digital Cp | 65.7946 | 171.62 B | 0.9356 | 1.44 | 1.72 M |
| MRVL | Marvell Technology Inc | 14.7043 | 165.49 B | 0.2518 | 1.74 | 7.78 M |
| GILD | Gilead Sciences Inc | 67.9222 | 162.05 B | 0.981 | 1.47 | 11.5 M |
| IBKR | Interactive Brokers | 8.0843 | 156.51 B | 0.1245 | 1.56 | 1.18 M |
| HON | Honeywell International Inc. Common Stock | 72.9152 | 155.72 B | 0.605 | 0.84 | 1.89 M |
| BKNG | Booking Holdings Inc | 41.529 | 144.74 B | 0.9609 | 2.37 | 16.44 M |
| VRTX | Vertex Pharmaceutic | 108.43 | 121.57 B | 0.55 | 0.51 | 1.28 M |
| SBUX | Starbucks Corporation | 36.4621 | 118.13 B | 0.9437 | 2.66 | 12.47 M |
| FTNT | Fortinet Inc | 6.448 | 111.64 B | 0.15 | 2.38 | 9.6 M |
| SNY | Sanofi-Aventis S.A. ADR | 31.3279 | 105.33 B | 0.2922 | 0.94 | 1.06 M |
| EQIX | Equinix Inc | 168.8514 | 103.24 B | 1.9357 | 1.16 | 425.5 K |
| ADP | Automatic Data Processing, Inc. | 67.547 | 101.92 B | 0.3982 | 0.59 | 2.55 M |
| MAR | Marriot International | 69.1994 | 101.01 B | 3.4407 | 5.23 | 3.53 M |
| CSX | CSX Corp | 9.9439 | 96.25 B | 0.0643 | 0.65 | 12.13 M |
| ADBE | Adobe Systems Inc | 72.76 | 94.51 B | 0.43 | 0.59 | 1.7 M |
| MNST | Monster Beverage Cp | 19.7483 | 93.23 B | 0.425 | 2.2 | 3.07 M |
| CME | CME Group Inc | 60.631 | 92.27 B | 0.5126 | 0.85 | 1.42 M |
| MELI | MercadoLibre Inc | 127.0573 | 92.26 B | 2.7322 | 2.2 | 315.79 K |
| CTAS | Cintas Corp | 17.9993 | 84.42 B | 0.2032 | 1.14 | 1.68 M |
| INTU | Intuit Inc | 81.7288 | 83.13 B | 1.1919 | 1.48 | 1.82 M |
| CMCSA | Comcast Corporation | 20.4816 | 81.45 B | 0.1142 | 0.56 | 19.22 M |
| NTES | Netease Inc ADR | 18.843 | 79.3 B | 1.2978 | 7.4 | 6.61 M |
| ROST | Ross Stores Inc | 42.7141 | 78.06 B | 0.3226 | 0.76 | 1.4 M |
| SNPS | Synopsys Inc | 44.13 | 74.48 B | 0.43 | 0.98 | 633.01 K |
| AEP | American Electric Power Company | 40.1524 | 72.69 B | 0.7243 | 1.84 | 3.4 M |
| NXPI | Nxp Semiconductors | 72.4579 | 67.58 B | 0.8752 | 1.22 | 3.07 M |
| MPWR | Monolithic Power Sys | 44.3656 | 65.79 B | 1.5632 | 3.65 | 468.5 K |
| WBD | Discovery Inc Series A | 30.84 | 63.38 B | 0.79 | 2.63 | 2.69 M |
| FAST | Fastenal Company | 7.9347 | 54.69 B | 0.0467 | 0.59 | 10.5 M |
| EA | Electronic Arts Inc | 53.1926 | 52.42 B | 0.4663 | 0.88 | 3.77 M |
| TER | Teradyne Inc | 18.1109 | 52.41 B | 0.483 | 2.74 | 1.9 M |
| XEL | XCEL Energy Inc | 25.4431 | 50.38 B | 0.6388 | 2.58 | 5.77 M |
| EBAY | Ebay Inc | 20.6329 | 50.27 B | 0.3509 | 1.73 | 25.97 M |
| EXC | Exelon Corp | 16.739 | 48.24 B | 0.2487 | 1.51 | 13.43 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.2501 | 48.13 B | 0.5892 | 3 | 3.81 M |
| ADSK | Autodesk Inc | 58.50 | 47.7 B | 1.16 | 2.02 | 1.96 M |
| ODFL | Old Dominion Freight Line Inc | 23.6702 | 47.16 B | 0.2233 | 0.95 | 1.54 M |
| GRMN | Garmin Ltd | 38.9055 | 46.76 B | 0.2157 | 0.56 | 1.21 M |
| IDXX | Idexx Laboratories | 77.15 | 43.87 B | 0.715 | 0.94 | 605.86 K |
| FLEX | Flextronics Intl Ltd | 8.6267 | 42.53 B | 0.1673 | 1.98 | 3.17 M |
| AXON | Axon Enterprise Inc | 26.58 | 42.35 B | 0.30 | 1.14 | 743.3 K |
| MCHP | Microchip Technology | 19.4192 | 42.23 B | 0.3973 | 2.09 | 7.35 M |
| PAYX | Paychex Inc | 34.2051 | 41.38 B | 0.3497 | 1.03 | 1.43 M |
| KDP | Keurig Dr Pepper Inc | 9.7147 | 40.98 B | 0.1122 | 1.17 | 1.27 M |
| UAL | United Airlines Holdings Inc | 67.63 | 39.13 B | 3.06 | 4.74 | 5.49 M |
| ESLT | Elbit Systems Ltd | 55.3541 | 38.07 B | 0.6892 | 1.26 | 5.4 K |
| ROP | Roper Industries | 153.0128 | 37.85 B | 1.3861 | 0.91 | 390.47 K |
| ALNY | Alnylam Pharmaceuticals | 93.01 | 37.17 B | 5.21 | 5.93 | 706.2 K |
| KMB | Kimberly-Clark Corp | 74.344 | 36.99 B | 0.6807 | 0.92 | 1.35 M |
| VOD | Vodafone Grp Plc ADR | 16.9271 | 36.38 B | 0.2594 | 1.56 | 4.82 M |
| ACGL | Arch Capital Grp Ltd | 19.1226 | 36.29 B | 0.1776 | 0.94 | 1.55 M |
| BIDU | Baidu Inc ADR | 219.44 | 35.83 B | 4.41 | 2.05 | 3.58 M |
| MSTR | Strategy | 17.783 | 35.03 B | 0.25 | 1.43 | 1.57 M |
| HBAN | Huntington Bcshs | 6.7569 | 34.79 B | 0.1466 | 2.22 | 9.09 M |
| ON | On Semiconductor | 11.60 | 34.62 B | 0.06 | 0.52 | 9.91 M |
| NTRS | Northern Trust Corp | 51.9675 | 33.77 B | 0.7137 | 1.39 | 1.34 M |
| NTAP | Netapp Inc | 29.7826 | 33.27 B | 0.4455 | 1.52 | 1.95 M |
| ERIC | Ericsson ADR | 8.9477 | 32.09 B | 0.3002 | 3.47 | 2.6 M |
| KHC | Kraft Heinz Company | 41.1865 | 31.09 B | 0.5233 | 1.29 | 2.29 M |
| RYAAY | Ryanair Hlds Plc ADR | 23.5105 | 29.91 B | 0.8108 | 3.57 | 1.34 M |
| ILMN | Illumina Inc | 188.7257 | 28.67 B | 1.6926 | 0.9 | 840.7 K |
| DXCM | Dexcom | 15.6725 | 28.31 B | 0.275 | 1.79 | 1.98 M |
| FISV | Fiserv Inc | 37.7268 | 27.89 B | 0.5014 | 1.35 | 1.97 M |
| TSEM | Tower Semiconductor | 14.19 | 26.68 B | 0.17 | 1.21 | 767.3 K |
| LPLA | Lpl Financial Hld | 38.6292 | 26.53 B | 0.5322 | 1.4 | 348.7 K |
| TROW | T Rowe Price Group | 53.6138 | 25.54 B | 0.5021 | 0.95 | 1.11 M |
| FWONK | Liberty Media F1 Series K | 25.9815 | 24.64 B | 0.2335 | 0.91 | 775.71 K |
| DLTR | Dollar Tree Inc | 75.71 | 24.13 B | 0.81 | 1.08 | 2.83 M |
| PFG | Principal Financial Group Inc | 32.9529 | 24.04 B | 0.2784 | 0.85 | 1.06 M |
| INCY | Incyte Corp | 76.46 | 23.75 B | 0.65 | 0.86 | 720.63 K |
| FFIV | F5 Networks Inc | 112.86 | 23.02 B | 2.41 | 2.18 | 1.15 M |
| INSM | Insmed Inc | 16.12 | 22.7 B | 0.68 | 4.4 | 553.81 K |
| FWONA | Liberty Media F1 Series A | 24.8746 | 22.62 B | 0.2437 | 0.99 | 962.69 K |
| EXPD | Expeditors Intl | 39.0691 | 22.41 B | 0.2519 | 0.65 | 548.1 K |
| UTHR | United Therapeutic | 146.68 | 22.41 B | 4.08 | 2.86 | 512.31 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 18.2183 | 2.07 T | 0.9086 | 5.25 | 17.08 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 225140.00 | 1.07 T | 1140.125 | 0.51 | 172 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 149.92 | 1.07 T | 0.79 | 0.53 | 2.98 M |
| LLY | Eli Lilly and Company | 57.7536 | 1.07 T | 0.7291 | 1.28 | 6.89 M |
| JPM | JP Morgan Chase & Company | 43.5115 | 954.44 B | 0.4764 | 1.11 | 16.37 M |
| WMT | Wal-Mart Stores | 23.5004 | 880.22 B | 0.3715 | 1.61 | 17.2 M |
| JNJ | Johnson & Johnson | 73.4959 | 640.2 B | 0.4175 | 0.57 | 12.28 M |
| ABBV | Abbvie Inc | 36.0209 | 453.91 B | 0.8928 | 2.54 | 18.92 M |
| UNH | Unitedhealth Group Inc | 91.3507 | 379.28 B | 2.079 | 2.33 | 5.44 M |
| KO | Coca-Cola Company | 29.7625 | 361.71 B | 0.8213 | 2.84 | 32.18 M |
| ORCL | Oracle Corporation | 38.081 | 344.84 B | 0.5107 | 1.36 | 12.71 M |
| MS | Morgan Stanley | 26.6111 | 338.42 B | 0.39 | 1.49 | 12.49 M |
| HD | Home Depot | 84.9179 | 335.12 B | 1.7879 | 2.15 | 5.41 M |
| MRK | Merck & Company | 39.6014 | 322.95 B | 0.3499 | 0.89 | 10 M |
| GS | Goldman Sachs Group | 147.6574 | 309.24 B | 1.8721 | 1.28 | 2.56 M |
| BABA | Alibaba Group Holding ADR | 84.7003 | 275.9 B | 1.223 | 1.47 | 12.04 M |
| WFC | Wells Fargo & Company | 39.903 | 267.06 B | 0.2633 | 0.66 | 12.34 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.8329 | 260.5 B | 0.0529 | 1.4 | 696.7 K |
| BML-PG | Bank of America Corporation | 11.1104 | 256.37 B | 0.1012 | 0.92 | 29.81 K |
| TM | Toyota Motor Corp Ltd | 99.6679 | 237.4 B | 1.2872 | 1.31 | 229.06 K |
| AXP | American Express Company | 73.1539 | 228.85 B | 0.7329 | 1.01 | 3.59 M |
| BAC-PE | Bank of America Corporation | 11.5844 | 228.29 B | 0.1354 | 1.18 | 27.13 K |
| NVO | Novo Nordisk A/S ADR | 36.4578 | 219.94 B | 0.6218 | 1.74 | 879.6 K |
| ANET | Arista Networks Inc | 3.9419 | 215.02 B | 0.1919 | 5.12 | 19.62 M |
| TMO | Thermo Fisher Scientific Inc | 120.8128 | 207.93 B | 1.575 | 1.32 | 1.23 M |
| IBM | International Business Machines | 96.1298 | 203.28 B | 1.7036 | 1.8 | 4.64 M |
| SAP | SAP Ag ADR | 55.7409 | 201.61 B | 0.8444 | 1.54 | 1.81 M |
| SAN | Banco Santander ADR | 4.2958 | 200.75 B | 0.0561 | 1.32 | 5.88 M |
| MCD | McDonald's Corporation | 70.8489 | 192.31 B | 0.9796 | 1.4 | 4.7 M |
| NEE | Nextera Energy | 21.8103 | 185.26 B | 0.6695 | 3.17 | 13.59 M |
| APH | Amphenol Corp | 12.5346 | 183.65 B | 0.2114 | 1.72 | 3.47 M |
| ABT | Abbott Laboratories | 36.2159 | 182 B | 0.3225 | 0.9 | 5.21 M |
| SCHW | The Charles Schwab Corp | 25.4245 | 181.18 B | 0.3484 | 1.39 | 5.2 M |
| UNP | Union Pacific Corp | 93.9409 | 177.7 B | 1.1036 | 1.19 | 4.03 M |
| WELL | Welltower Inc | 50.8345 | 175.31 B | 0.2821 | 0.56 | 2.14 M |
| BLK | Blackrock Inc | 280.2204 | 172.97 B | 7.4087 | 2.72 | 726.93 K |
| TJX | TJX Companies | 29.3284 | 172.75 B | 0.4144 | 1.43 | 6.11 M |
| T | American Telephone and Telegraph Inc. | 14.0628 | 169.68 B | 0.0847 | 0.61 | 19.87 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.5228 | 167.35 B | 0.0255 | 0.57 | 1.53 M |
| BX | Blackstone Inc | 20.5873 | 162.07 B | 0.23 | 1.13 | 3.9 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 98.2848 | 156.42 B | 1.2414 | 1.28 | 1.44 M |
| ETN | Eaton Corp | 52.8269 | 154.79 B | 0.4481 | 0.86 | 1.97 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.9618 | 147.59 B | 0.0755 | 1.55 | 2.6 M |
| CRM | Salesforce.com Inc | 57.9394 | 142.18 B | 0.7983 | 1.4 | 3.09 M |
| PFE | Pfizer Inc | 19.884 | 140.61 B | 0.6289 | 3.27 | 62.63 M |
| DHR | Danaher Corp | 34.6581 | 139.08 B | 0.4096 | 1.2 | 2.89 M |
| CVS | CVS Corp | 73.4276 | 136.61 B | 1.5309 | 2.13 | 9.78 M |
| LMT | Lockheed Martin Corp | 144.5882 | 133.73 B | 1.9582 | 1.37 | 1.28 M |
| BTI | British American Tobacco Industries ADR | 26.7296 | 131.39 B | 0.4386 | 1.67 | 308.8 K |
| SONY | Sony Group Corp ADR | 4.7036 | 131.29 B | 0.0668 | 1.44 | 10.81 M |
| SPGI | S&P Global Inc | 87.6017 | 130.19 B | 0.8151 | 0.94 | 808.9 K |
| SYK | Stryker Corp | 81.7352 | 129.09 B | 1.0188 | 1.26 | 662.1 K |
| BMY | Bristol-Myers Squibb Company | 41.1041 | 127.75 B | 0.6733 | 1.67 | 5.4 M |
| GLW | Corning Inc | 18.5503 | 123.38 B | 0.4554 | 2.52 | 8.83 M |
| MO | Altria Group | 28.9151 | 122.02 B | 0.328 | 1.15 | 4.5 M |
| HDB | Hdfc Bank Ltd ADR | 11.8326 | 119.2 B | 0.2692 | 2.33 | 5.35 M |
| LOW | Lowe's Companies | 58.7618 | 118.68 B | 0.6633 | 1.14 | 4.09 M |
| NOW | Servicenow Inc | 73.32 | 108.86 B | 0.44 | 0.6 | 1.15 M |
| SO | Southern Company | 30.2696 | 108.76 B | 0.5534 | 1.86 | 5.82 M |
| MDT | Medtronic Inc | 56.2136 | 107.81 B | 0.9385 | 1.7 | 5.66 M |
| IBN | Icici Bank Ltd ADR | 9.1319 | 107.19 B | 0.2772 | 3.13 | 12.91 M |
| TT | Trane Technologies Plc | 43.1834 | 106.84 B | 0.3803 | 0.89 | 2.14 M |
| GD | General Dynamics Corp | 108.2185 | 105.24 B | 0.9556 | 0.89 | 1.36 M |
| DUK | Duke Energy Corp | 52.994 | 100.44 B | 0.9317 | 1.79 | 4.13 M |
| PNC | PNC Bank | 63.2643 | 100.25 B | 0.484 | 0.77 | 1.49 M |
| MCK | Mckesson Corp | 204.5952 | 99.52 B | 3.8537 | 1.92 | 1.23 M |
| USB | U.S. Bancorp | 29.9689 | 98.9 B | 0.2356 | 0.79 | 5.98 M |
| BCS | Barclays Plc ADR | 10.8792 | 96.44 B | 0.0702 | 0.65 | 2.95 M |
| UPS | United Parcel Service | 67.1934 | 96.01 B | 0.4121 | 0.62 | 2.75 M |
| ING | ING Groep N.V. ADR | 6.962 | 95.99 B | 0.1369 | 2.01 | 3.33 M |
| BN | Brookfield Corporation | 10.4986 | 93.99 B | 0.1139 | 1.1 | 2.85 M |
| MMM | 3M Company | 96.7057 | 92.96 B | 0.5715 | 0.59 | 2.25 M |
| MPC | Marathon Petroleum Corp | 36.2995 | 91.19 B | 0.7141 | 2.01 | 9.03 M |
| VLO | Valero Energy Corp | 36.249 | 90.54 B | 0.6986 | 1.97 | 7.76 M |
| WMB | Williams Companies | 25.2271 | 86.58 B | 0.6926 | 2.82 | 10.77 M |
| HCA | Hca Holdings Inc | 64.0533 | 86.43 B | 1.6243 | 2.6 | 3.7 M |
| MCO | Moody's Corp | 88.1869 | 84.89 B | 0.8564 | 0.98 | 924.87 K |
| ICE | Intercontinental Exchange | 40.1067 | 84.11 B | 0.3936 | 0.99 | 3.03 M |
| EMR | Emerson Electric Company | 42.997 | 83.62 B | 0.5112 | 1.2 | 6.05 M |
| TRV | The Travelers Companies Inc | 83.3261 | 83.01 B | 0.5867 | 0.71 | 2.07 M |
| ELV | Elevance Health Inc | 118.0637 | 82.17 B | 3.2848 | 2.86 | 2.1 M |
| RCL | Royal Caribbean Cruises Ltd | 66.0815 | 81.81 B | 1.8041 | 2.81 | 2.38 M |
| CP | Canadian Pacific Railway | 34.0493 | 81.14 B | 0.288 | 0.85 | 5.95 M |
| NGG | National Grid Transco Plc ADR | 37.3489 | 80.82 B | 0.398 | 1.08 | 379.04 K |
| SHW | Sherwin-Williams Company | 84.0389 | 80.72 B | 1.7014 | 2.07 | 1.93 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.9937 | 80.19 B | 0.163 | 4.26 | 951.8 K |
| GM | General Motors Company | 28.8928 | 78.48 B | 1.1705 | 4.22 | 32.37 M |
| AON | AON Plc | 88.2566 | 78.42 B | 1.3932 | 1.6 | 1.67 M |
| NOC | Northrop Grumman Corp | 137.3525 | 77.77 B | 1.5993 | 1.18 | 1.27 M |
| NSC | Norfolk Southern Corp | 85.3996 | 77.11 B | 0.4797 | 0.56 | 1.64 M |
| CI | Cigna Corp | 103.2858 | 76.98 B | 2.4346 | 2.41 | 1.15 M |
| ECL | Ecolab Inc | 95.4483 | 76.38 B | 0.9604 | 1.02 | 1.31 M |
| HLT | Hilton Inc | 53.2534 | 75.32 B | 1.8811 | 3.66 | 2.18 M |
| FDX | Fedex Corp | 146.9797 | 74.16 B | 1.4078 | 0.97 | 1.5 M |
| CL | Colgate-Palmolive Company | 53.3279 | 73.6 B | 0.2841 | 0.54 | 1.96 M |
| NWG | Natwest Group Plc ADR | 7.0333 | 72.87 B | 0.0843 | 1.21 | 566.38 K |
| KMI | Kinder Morgan | 23.8138 | 70.64 B | 0.2006 | 0.85 | 7.95 M |
| MSI | Motorola Solutions | 56.954 | 70.35 B | 0.3673 | 0.65 | 2.44 M |
| DLR | Digital Realty Trust | 45.4957 | 70.02 B | 0.7698 | 1.72 | 1.15 M |
| CRH | CRH Plc ADR | 20.5064 | 68.73 B | 0.4006 | 1.99 | 1.13 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JAG | Jaguar Mining Inc | 5.3505 | 0.9975 | 22.92 | 2.64 K | |
| KLS | Kelso Technologies Inc | 5.5477 | 0.2679 | 5.07 | 27.6 K | |
| SSRM | Ssr Mining Inc | 7.3361 | 0.3448 | 4.93 | 624.5 K | |
| KXS | Kinaxis Inc | 20.70 | 0.95 | 4.81 | 22.3 K | |
| CSCI | Cosciens Biopharma Inc | 6900.00 | 300.00 | 4.55 | 1 | |
| CCO | Cameco Corp | 17.7674 | 0.6785 | 3.97 | 1.3 M | |
| SJ | Stella Jones Inc | 33.3456 | 1.2044 | 3.75 | 48.1 K | |
| BHC | Bausch Health Companies Inc | 206.81 | 7.44 | 3.73 | 669.73 K | |
| OGC | Oceanagold Corp | 7.1874 | 0.2469 | 3.56 | 172.77 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 10.9342 | 0.3645 | 3.45 | 5.67 K | |
| AC | Air Canada | 13.25 | 0.43 | 3.35 | 3.06 M | |
| L | Loblaw CO | 9.8804 | 0.3174 | 3.32 | 2.74 M | |
| WFG | West Fraser Timber CO Ltd | 63.316 | 2.0171 | 3.29 | 237.7 K | |
| QSR | Restaurant Brands International Inc | 35.8504 | 1.1039 | 3.18 | 313.9 K | |
| GIB-A | CGI Inc | 52.6492 | 1.5756 | 3.08 | 1.01 M | |
| PPL-PA | Pembina Pipeline Corp Pref A | 11.1856 | 0.3244 | 2.99 | 2.48 K | |
| ATD | Alimentation Couche-Tard Inc. | 22.3534 | 0.6408 | 2.95 | 4.2 K | |
| SYZ | Sylogist Ltd | 5.8332 | 0.1646 | 2.9 | 5.48 K | |
| WN | George Weston Limited | 28.0241 | 0.7737 | 2.84 | 289.14 K | |
| PPL-PC | Pembina Pipeline Corp Pref C | 11.8516 | 0.3233 | 2.8 | 4 K | |
| CSU | Constellation Software Inc | 331.5338 | 8.8463 | 2.74 | 52.89 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 34.2115 | 0.9099 | 2.73 | 14.52 K | |
| PNC-A | Postmedia Network Canada Corp | 292.50 | 7.50 | 2.63 | 2 | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 13.423 | 0.3411 | 2.61 | 9.33 K | |
| BCE-PM | BCE Inc Pref M | 11.1036 | 0.2806 | 2.59 | 5.34 K | |
| EMA | Emera Incorporated | 24.6728 | 0.6189 | 2.57 | 694.29 K | |
| ACQ | Autocanada Inc | 36.9913 | 0.9201 | 2.55 | 370.15 K | |
| ENGH | Enghouse Systems Ltd | 16.3825 | 0.4056 | 2.54 | 28 K | |
| TVK | Terravest Capital Inc | 4.1419 | 0.101 | 2.5 | 5.22 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 8.7227 | 0.206 | 2.42 | 3.9 K | |
| CPX-PA | Capital Power Corporation Pref A | 8.3289 | 0.1963 | 2.41 | 750 | |
| RCI-A | Rogers Communications Inc | 31.7595 | 0.7277 | 2.35 | 1.35 K | |
| BN-PX | Brookfield Corporation | 9.40 | 0.212 | 2.31 | 23.21 K | |
| EMP-A | Empire Company Limited | 25.0108 | 0.5571 | 2.28 | 726.9 K | |
| CPX-PE | Capital Power Corporation Pref E | 9.945 | 0.2174 | 2.23 | 9.92 K | |
| HLF | High Liner | 15.6669 | 0.337 | 2.2 | 15.8 K | |
| MID-UN | MINT Income Fund | 3.9039 | 0.0819 | 2.14 | 18.37 K | |
| GEI | Gibson Energy Inc | 11.8969 | 0.2402 | 2.06 | 666.58 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 8.6561 | 0.1713 | 2.02 | 7.62 K | |
| GFP | Greenfirst Forest Products Inc | 4.9708 | 0.0975 | 2 | 2.81 K | |
| CPH | Cipher Pharmaceuticals Inc | 16.48 | 0.32 | 1.98 | 42.5 K | |
| BN-PZ | Brookfield Corporation | 13.1279 | 0.2525 | 1.96 | 5.83 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 12.9026 | 0.2436 | 1.92 | 188.49 K | |
| BN | Brookfield Corporation | 13.1888 | 0.2478 | 1.91 | 2.94 M | |
| BBD-PD | Bombardier Inc Pref D | 3.8044 | 0.0714 | 1.91 | 2.04 K | |
| BCE-PT | Bce Inc Pref T | 9.8902 | 0.1822 | 1.88 | 300 | |
| ACD | Accord Financial | 7.7728 | 0.138 | 1.81 | 1.4 K | |
| CP | Canadian Pacific Kansas City Ltd | 42.7815 | 0.7505 | 1.79 | 2.51 M | |
| KEL | Kelt Exploration Ltd | 7.54 | 0.13 | 1.75 | 1.28 M | |
| BBD-B | Bombardier Inc Series B | 72.50 | 1.25 | 1.75 | 159.57 K | |
| CHR | Chorus Aviation Inc | 30.4916 | 0.5091 | 1.7 | 676 K | |
| KBL | Kbro Linen Inc | 34.3394 | 0.5667 | 1.68 | 2.4 K | |
| BN-PR | Brookfield Corporation | 12.3793 | 0.2021 | 1.66 | 17.57 K | |
| CU-PF | Canadian Utilities Ltd Pref F | 12.9988 | 0.2118 | 1.66 | 1.8 K | |
| OTEX | Open Text Corp | 29.1653 | 0.4681 | 1.63 | 354.2 K | |
| BCE | BCE Inc | 28.7218 | 0.4539 | 1.61 | 2.24 M | |
| CTC-A | Canadian Tire Corporation Limited | 84.0604 | 1.3186 | 1.59 | 120.7 K | |
| LNR | Linamar Corp | 68.5427 | 1.072 | 1.59 | 114.95 K | |
| CCA | Cogeco Communications Inc | 50.5618 | 0.7768 | 1.56 | 99.13 K | |
| GSY | Goeasy Ltd | 13.2628 | 0.2034 | 1.56 | 19.99 K | |
| CXI | Currency Exchange International Corp | 26.15 | 0.39 | 1.51 | 18.8 K | |
| EIF | Exchange Income Corp | 11.5351 | 0.1699 | 1.49 | 28.2 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 7.9578 | 0.1128 | 1.44 | 3.06 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.2439 | 0.1714 | 1.42 | 3.9 K | |
| BCE-PQ | BCE Inc Pref Q | 13.1671 | 0.1822 | 1.4 | 5.9 K | |
| RBA | Rb Global Inc | 25.6682 | 0.3533 | 1.4 | 90.23 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.9777 | 0.0935 | 1.36 | 22.98 K | |
| T | Telus Corp | 11.9704 | 0.1565 | 1.32 | 2.1 M | |
| CLS | Celestica Inc Sv | 14.73 | 0.19 | 1.31 | 886.1 K | |
| BB | Blackberry Ltd | 12.47 | 0.16 | 1.3 | 1.77 M | |
| SLF | Sun Life Financial Inc | 27.0461 | 0.3463 | 1.3 | 1.24 M | |
| BLX | Boralex Inc | 8.4529 | 0.1065 | 1.28 | 36.11 K | |
| RCI-B | Rogers Communications Inc | 29.9407 | 0.3712 | 1.26 | 767.79 K | |
| GDL | Goodfellow Inc | 4.6096 | 0.0568 | 1.25 | 2.7 K | |
| PWF-PA | Power Financial Corp Pref A | 9.999 | 0.123 | 1.25 | 646 | |
| CMG | Computer Modelling Group Ltd | 8.2801 | 0.0998 | 1.22 | 41.2 K | |
| IGM | Igm Financial Inc | 24.3742 | 0.2892 | 1.2 | 169.76 K | |
| CSH-UN | Chartwell Retirement Residences | 7.3095 | 0.0867 | 1.2 | 186.97 K | |
| TA-PJ | TransAlta Corp Pref J | 9.8822 | 0.1172 | 1.2 | 4.5 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 7.7778 | 0.0913 | 1.19 | 371.1 K | |
| CRT-UN | CT Real Estate Investment Trust | 7.0391 | 0.0813 | 1.17 | 33.8 K | |
| FTS | Fortis Inc | 26.2123 | 0.2985 | 1.15 | 1.11 M | |
| RIC | Richmont Mines | 8.9546 | 0.1013 | 1.14 | 2.14 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.977 | 0.0443 | 1.13 | 1.75 K | |
| VCM | Vecima Networks Inc | 9.514 | 0.1053 | 1.12 | 22.9 K | |
| DRM | Dream Unlimited Corp | 14.9326 | 0.1637 | 1.11 | 33 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.8174 | 0.0417 | 1.1 | 2 K | |
| CJT | Cargojet Inc | 23.3163 | 0.2509 | 1.09 | 7.8 K | |
| FTS-PG | Fortis Inc Pref G | 11.991 | 0.1281 | 1.08 | 2.98 K | |
| MG | Magna International Inc | 42.1661 | 0.4451 | 1.07 | 983.89 K | |
| BCE-PE | Bce Inc Pref E | 9.8254 | 0.103 | 1.06 | 3.67 K | |
| TCL-A | Transcontinental Inc | 9.0185 | 0.0942 | 1.06 | 239.23 K | |
| BN-PT | Brookfield Corporation | 12.2953 | 0.1275 | 1.05 | 4.52 K | |
| ALA | AltaGas Ltd | 25.8518 | 0.2618 | 1.02 | 483.2 K | |
| ADEN | Adentra Inc | 10.7972 | 0.1076 | 1.01 | 7.6 K | |
| IFP | Interfor Corp | 20.8659 | 0.2065 | 1 | 251.5 K | |
| CVG | Clairvest Group | 21.8371 | 0.216 | 1 | 806 | |
| TRP-PB | TC Energy Corp Pref Series 3 | 9.5433 | 0.0941 | 1 | 14.97 K | |
| DOL | Dollarama Inc | 19.6729 | 0.1923 | 0.99 | 720.3 K | |
| UNC | United Corp Ltd | 4.9958 | 0.0484 | 0.98 | 882 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.8842 | 233.82 B | 0.1054 | 1.82 | 39.8 K |
| ATLPF | Atlas Copco AB | 5.6193 | 98.33 B | 0.0544 | 0.98 | 2.88 K |
| MBGAF | Mercedes-Benz Group AG | 64.8025 | 49.54 B | 1.7866 | 2.84 | 40.1 K |
| BRDCY | Bridgestone Corporation | 15.1377 | 29.25 B | 0.1248 | 0.83 | 15.07 K |
| LNWO | Light & Wonder, Inc. | 13.38 | 6.11 B | 0.32 | 2.45 | 889.3 K |
| LIFD | LFTD Partners Inc | 4.60 | 2.96 M | 0.11 | 2.45 | 400 |
| ECEZ | Ecosciences Inc | 5400.00 | 2.51 M | 250.00 | 4.85 | 7 |
| PSWW | Principal Solar Inc | 18.00 | 405.94 K | 2.00 | 12.5 | 375 |
| ERFB | ERF Wireless Inc | 8.00 | 84.13 K | 1.00 | 14.29 | 3.41 M |
| SRSCQ | Sears Canada Inc | 9.75 | 10.19 K | 0.11 | 1.14 | 9.97 K |
| CBRI | CMTSU Liquidation Inc | 4.02 | 8.16 K | 0.13 | 3.34 | 301.99 K |
| CGIP | Celadon Group Inc | 24.5377 | 5.66 K | 0.2948 | 1.22 | 255.19 K |
| STTO | SITO Mobile Ltd. | 3.45 | 5.13 K | 0.05 | 1.47 | 4.75 K |
| SIMPQ | Simply Inc | 372.50 | 1.55 K | 7.10 | 1.94 | 335 |
| DOMR | Dominion Resources Black Warrior Trust | 6.2059 | 785 | 0.1337 | 2.2 | 25.07 K |
| MDLM | Medley Management Inc | 64.3148 | 612 | 2.0379 | 3.27 | 2.79 K |
| RTNB | root9B Holdings Inc | 20.55 | 610 | 0.60 | 3.01 | 3.32 K |
| SYNE | Synthesis Energy Systems Inc | 44.768 | 157 | 0.288 | 0.65 | 1.88 K |
| WWIO | Wowio Inc | 4.94 | 0.39 | 8.57 | 2.08 K | |
| PZOO | Pazoo Inc | 200.00 | 2.50 | 1.27 | 104 | |
| HMNY | Helios and Matheson Analytics Inc | 450.00 | 2.50 | 0.56 | 3 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 80.00 | 8.84 M | 10.00 | 14.29 | 13 |
| IMM | International Metals Mining Corp. | 10.50 | 5.25 | 100 | 133 | |
| PLAN | Progressive Planet Solutions Inc | 13.50 | 4.50 | 50 | 2.3 K | |
| MGMA | Magma Silver Corp. | 160.00 | 32.00 | 25 | 50 | |
| ANDC | Andina Copper Corporation | 22.50 | 3.75 | 20 | 596 | |
| AAZ | Azincourt Energy Corp | 4.20 | 0.60 | 16.67 | 181 | |
| CCMC | Core Critical Metals Corp. | 8.1667 | 0.8334 | 11.36 | 900 | |
| VVTM | VVT Med Inc. | 467.2897 | 46.7289 | 11.11 | 2 | |
| OBUL | One Bullion Limited | 4.9063 | 0.368 | 8.11 | 480 | |
| XIM | Ximen Mining Corp | 5.25 | 0.375 | 7.69 | 5 K | |
| NEXM | NexMetals Mining Corp. | 56.00 | 4.00 | 7.69 | 5 | |
| SKRR | SKRR Exploration Inc | 63.0001 | 4.50 | 7.69 | 58 | |
| TGX | True North Gems Inc | 480.00 | 30.00 | 6.67 | 171 | |
| KEEK | Personas Social Incorporated | 59.00 | 2.50 | 4.42 | 108 | |
| RX | BioSyent Inc | 9.6771 | 0.3466 | 3.71 | 33 K | |
| CTEK | CLEANTEK Industries Inc | 64.7059 | 1.7647 | 2.8 | 757 | |
| GRZ | Gold Reserve Inc | 3.362 | 0.0614 | 1.86 | 1 K |