Gainer Volumes for 20 February 2015 from 00:00:00 until 23:59:59
Gainer Volumes for 20 February 2015 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 53.8324 | 30.23 B | 0.5589 | 1.05 | 560.9 K |
| GSAT | Globalstar | 39.00 | 10.18 B | 0.75 | 1.96 | 118.86 K |
| SEB | Seaboard Corporation | 3802.2251 | 4.42 B | 47.1829 | 1.26 | 300 |
| LEU | Centrus Energy Corp | 4.47 | 3.46 B | 0.11 | 2.52 | 58.1 K |
| PRK | Park National Corp | 56.8612 | 3.43 B | 0.7827 | 1.4 | 17 K |
| CET | Central Securities Corp | 12.9637 | 1.55 B | 0.0887 | 0.69 | 16.4 K |
| TMP | Tompkinstrustco | 37.7874 | 1.43 B | 0.2558 | 0.68 | 17.3 K |
| REPX | Riley Exploration Permian Inc | 26.2347 | 740.27 M | 1.3966 | 5.62 | 301 |
| CIX | Compx International Inc | 6.7728 | 341.96 M | 0.2158 | 3.29 | 1.27 K |
| ACU | Acme United Corp | 15.3247 | 216.54 M | 0.0807 | 0.53 | 2.3 K |
| NEN | New England Realty Associates | 35.0847 | 196.95 M | 0.3383 | 0.97 | 400 |
| PLX | Protalix Biotherapeutics | 19.60 | 193.37 M | 0.40 | 2.08 | 7.76 K |
| ESP | Espey Mfg. & Electronics | 20.6824 | 174.09 M | 0.358 | 1.76 | 49.9 K |
| PED | Pedevco Corp | 158.00 | 152.97 M | 18.00 | 12.86 | 745 |
| GLU | Gabelli Global Utility | 8.9686 | 115.49 M | 0.0689 | 0.77 | 8.2 K |
| WYY | Widepoint Corp | 15.80 | 105.79 M | 0.50 | 3.27 | 66.69 K |
| TGEN | TGEN | 5.2099 | 99.93 M | 0.2175 | 4.36 | 2.5 K |
| IBIO | Ibio Inc | 4650.00 | 72.03 M | 800.00 | 20.78 | 1.45 K |
| CVU | CPI Aerostructures | 11.87 | 63.14 M | 0.07 | 0.59 | 5.17 K |
| XTNT | Xtant Medical Holdings Inc | 43.248 | 61.79 M | 2.448 | 6 | 31.98 K |
| DXR | Daxor Corp | 5.9181 | 59.61 M | 0.0489 | 0.83 | 11.95 K |
| WWR | Westwater Resources | 1122.00 | 50.84 M | 6.00 | 0.54 | 57 |
| CPHI | China Pharma Holdings | 41.20 | 49.91 M | 1.20 | 3 | 10.58 K |
| FSP | Franklin Street Properties | 7.0182 | 45.72 M | 0.0664 | 0.96 | 417.8 K |
| AGIG | AGIG | 30.00 | 42.48 M | 1.25 | 4.35 | 1.79 K |
| COHN | Cohen & CO Inc | 6.3798 | 33.77 M | 0.1969 | 3.18 | 1.11 K |
| OPTT | Ocean Power Tech Inc | 106.00 | 32.84 M | 2.00 | 1.92 | 620.26 K |
| SDEV | Stablecoin Development Corporation | 57694.3867 | 30.37 M | 1012.1836 | 1.79 | 1 |
| ACCS | Access Newswire Inc | 11.0141 | 26.67 M | 0.2083 | 1.93 | 23.76 K |
| MXC | Mexco Energy Corp | 5.4793 | 18.36 M | 0.0717 | 1.33 | 2.5 K |
| AIRI | Air Industries Group Inc | 94.9443 | 13.1 M | 2.5712 | 2.78 | 1.35 K |
| VNRX | Volitionrx Ltd | 4.04 | 10.49 M | 0.07 | 1.76 | 29.22 K |
| AWX | Avalon Holdings Corp | 3.53 | 9.98 M | 0.13 | 3.82 | 16.4 K |
| PLAG | Planet Green Holdings Corp | 320.00 | 9.77 M | 12.50 | 4.07 | 264 |
| AMBO | Ambow Education Holding Ltd ADR | 9.00 | 7.06 M | 3.00 | 50 | 98 |
| DSS | Document Security Systems | 906.9459 | 5.64 M | 76.2363 | 9.18 | 55 |
| ITP | IT Tech Packaging Inc | 9.90 | 2.96 M | 0.10 | 1.02 | 5.71 K |
| AUMN | Golden Minerals Company | 13.50 | 2.89 M | 0.25 | 1.89 | 1.62 K |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 23.7074 | 1.4214 | 6.38 | 7 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 22.1521 | 0.6647 | 3.09 | 150 | |
| LODE | Comstock Mining Inc | 190.00 | 1.975 | 1.05 | 82 | |
| IPB | Merrill Lynch & Company | 14.9174 | 0.1456 | 0.99 | 91.77 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 243.779 | 1.27 T | 3.496 | 1.45 | 23.88 M |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 220.80 | 3.90 | 1.8 | 114 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 9131.1602 | 6.11 T | 54.4297 | 0.6 | 14.46 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 28.7954 | 4.95 T | 0.2334 | 0.82 | 195.79 M |
| MSFT | Microsoft Corporation | 37.5192 | 2.89 T | 0.3037 | 0.82 | 29.72 M |
| AMZN | Amazon.com Inc | 19.183 | 2.49 T | 0.2332 | 1.23 | 65.16 M |
| AVGO | Broadcom Inc. | 8.5663 | 1.82 T | 0.0886 | 1.05 | 19.28 M |
| META | Meta Platforms Inc | 79.2779 | 1.51 T | 0.4763 | 0.6 | 36.93 M |
| TSLA | Tesla Inc | 14.474 | 1.16 T | 0.3603 | 2.55 | 89.73 M |
| MU | Micron Technology | 31.2384 | 1.02 T | 0.2145 | 0.69 | 16.53 M |
| WMT | Walmart Inc. Common Stock | 22.7854 | 889.24 B | 0.2108 | 0.93 | 41.52 M |
| INTC | Intel Corp | 26.5917 | 460.73 B | 0.1545 | 0.58 | 20.96 M |
| CSCO | Cisco Systems Inc | 21.0252 | 451.57 B | 0.213 | 1.02 | 25.99 M |
| COST | Costco Wholesale | 122.9822 | 422.01 B | 0.7252 | 0.59 | 1.6 M |
| AMAT | Applied Materials | 21.9766 | 410.39 B | 0.1749 | 0.8 | 23.56 M |
| LRCX | Lam Research Corp | 7.1709 | 364.68 B | 0.0658 | 0.93 | 25.41 M |
| NFLX | Netflix Inc | 6.8314 | 296.44 B | 0.0514 | 0.76 | 94.22 M |
| AZN | Astrazeneca Plc ADR | 46.8222 | 263.09 B | 0.437 | 0.94 | 1.17 M |
| PANW | Palo Alto Networks Inc | 23.6016 | 258.62 B | 0.6166 | 2.68 | 6.7 M |
| TXN | Texas Instruments | 43.0548 | 254.29 B | 0.3531 | 0.83 | 3.63 M |
| AMGN | Amgen Inc | 114.6322 | 203.07 B | 1.1706 | 1.03 | 4.41 M |
| STX | Seagate Technology | 37.5948 | 183.19 B | 0.4353 | 1.17 | 1.75 M |
| ADI | Analog Devices | 47.0582 | 181.14 B | 0.382 | 0.82 | 1.42 M |
| QCOM | Qualcomm Inc | 51.9686 | 179.22 B | 0.3924 | 0.76 | 8.66 M |
| WDC | Western Digital Cp | 70.3651 | 171.62 B | 0.9293 | 1.34 | 3 M |
| IBKR | Interactive Brokers | 8.1018 | 156.51 B | 0.0723 | 0.9 | 795.6 K |
| HON | Honeywell International Inc. Common Stock | 74.9936 | 155.72 B | 0.4698 | 0.63 | 3.76 M |
| VRTX | Vertex Pharmaceutic | 118.61 | 121.57 B | 6.64 | 5.93 | 2.47 M |
| FTNT | Fortinet Inc | 6.768 | 111.64 B | 0.068 | 1.01 | 9.24 M |
| EQIX | Equinix Inc | 180.8035 | 103.24 B | 4.5857 | 2.6 | 1.64 M |
| ADP | Automatic Data Processing, Inc. | 69.2411 | 101.92 B | 0.7494 | 1.09 | 2.01 M |
| ADBE | Adobe Systems Inc | 78.55 | 94.51 B | 0.82 | 1.05 | 1.63 M |
| CDNS | Cadence Design Systems, Inc. | 18.50 | 93.39 B | 0.27 | 1.48 | 2.34 M |
| CTAS | Cintas Corp | 18.4215 | 84.42 B | 0.1072 | 0.59 | 1.9 M |
| INTU | Intuit Inc | 88.6786 | 83.13 B | 5.1436 | 6.16 | 4.83 M |
| CMCSA | Comcast Corporation | 20.8705 | 81.45 B | 0.2319 | 1.12 | 28.85 M |
| ROST | Ross Stores Inc | 43.87 | 78.06 B | 0.448 | 1.03 | 2.06 M |
| SNPS | Synopsys Inc | 46.95 | 74.48 B | 0.42 | 0.9 | 1.06 M |
| AEP | American Electric Power Company | 39.753 | 72.69 B | 0.2099 | 0.53 | 3.9 M |
| MPWR | Monolithic Power Sys | 46.9769 | 65.79 B | 0.8584 | 1.86 | 463.8 K |
| NDAQ | Nasdaq Inc | 14.1654 | 53.13 B | 0.178 | 1.27 | 2.22 M |
| COHR | Coherent Inc | 17.54 | 53.08 B | 0.26 | 1.5 | 353.8 K |
| EA | Electronic Arts Inc | 56.0193 | 52.42 B | 0.5148 | 0.93 | 2.28 M |
| TER | Teradyne Inc | 18.4173 | 52.41 B | 0.3064 | 1.69 | 1.6 M |
| FITB | Fifth Third Bancorp | 13.2052 | 50.42 B | 0.1294 | 0.99 | 7.57 M |
| EBAY | Ebay Inc | 21.6595 | 50.27 B | 0.1381 | 0.64 | 16.66 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.7419 | 48.13 B | 0.1114 | 0.54 | 2.02 M |
| NBIS | Nebius Group N.V. | 17.01 | 47.7 B | 0.14 | 0.83 | 2.13 M |
| ADSK | Autodesk Inc | 62.37 | 47.7 B | 0.91 | 1.48 | 1.8 M |
| IDXX | Idexx Laboratories | 79.075 | 43.87 B | 0.805 | 1.03 | 481.79 K |
| TRI | Thomson Reuters Corporation Common Shares | 29.9656 | 42.68 B | 0.1983 | 0.67 | 784.7 K |
| FLEX | Flextronics Intl Ltd | 8.8958 | 42.53 B | 0.1164 | 1.33 | 2.78 M |
| AXON | Axon Enterprise Inc | 27.58 | 42.35 B | 0.42 | 1.55 | 1.14 M |
| MCHP | Microchip Technology | 20.377 | 42.23 B | 0.16 | 0.79 | 6.27 M |
| JD | Jd.com Inc ADR | 25.655 | 41.8 B | 0.3456 | 1.37 | 4.15 M |
| PAYX | Paychex Inc | 35.3647 | 41.38 B | 0.2355 | 0.67 | 2.15 M |
| KDP | Keurig Dr Pepper Inc | 9.7184 | 40.98 B | 0.074 | 0.77 | 1.32 M |
| UAL | United Airlines Holdings Inc | 68.01 | 39.13 B | 1.92 | 2.91 | 4.7 M |
| ROP | Roper Industries | 157.6206 | 37.85 B | 0.8429 | 0.54 | 268.83 K |
| ALNY | Alnylam Pharmaceuticals | 102.39 | 37.17 B | 3.45 | 3.49 | 499.4 K |
| WDAY | Workday Inc | 92.74 | 36.44 B | 0.87 | 0.95 | 842.82 K |
| VOD | Vodafone Grp Plc ADR | 17.2489 | 36.38 B | 0.3314 | 1.96 | 5.54 M |
| STLD | Steel Dynamics Inc | 15.3593 | 36.09 B | 0.1815 | 1.2 | 2.41 M |
| BIDU | Baidu Inc ADR | 209.63 | 35.83 B | 2.39 | 1.15 | 2.19 M |
| HBAN | Huntington Bcshs | 6.8334 | 34.79 B | 0.051 | 0.75 | 6.92 M |
| ON | On Semiconductor | 12.02 | 34.62 B | 0.11 | 0.92 | 9.43 M |
| NTRS | Northern Trust Corp | 52.1013 | 33.77 B | 0.3345 | 0.65 | 1.39 M |
| EXPE | Expedia Group Inc | 86.8147 | 33.41 B | 0.9405 | 1.1 | 1.8 M |
| NTAP | Netapp Inc | 28.8463 | 33.27 B | 0.2643 | 0.92 | 4 M |
| CASY | Casey's General Stor | 83.8722 | 31.63 B | 0.7361 | 0.89 | 159.53 K |
| DXCM | Dexcom | 16.105 | 28.31 B | 0.345 | 2.19 | 1.52 M |
| TCOM | Trip.com Group Ltd ADR | 23.3615 | 28.19 B | 0.6071 | 2.67 | 5.97 M |
| TSEM | Tower Semiconductor | 13.69 | 26.68 B | 0.29 | 2.16 | 1.29 M |
| SATS | Echostar Corp | 36.2944 | 26.67 B | 0.6169 | 1.73 | 180.79 K |
| LPLA | Lpl Financial Hld | 39.2215 | 26.53 B | 0.6695 | 1.74 | 857.4 K |
| JBHT | J B Hunt Transport | 76.7473 | 26.49 B | 2.0325 | 2.72 | 849.58 K |
| TROW | T Rowe Price Group | 54.468 | 25.54 B | 0.3651 | 0.67 | 1.51 M |
| WWD | Woodward Inc | 45.3283 | 25.01 B | 0.4649 | 1.04 | 313.86 K |
| VRSN | Verisign Inc | 63.0829 | 25.01 B | 0.3457 | 0.55 | 1.05 M |
| DLTR | Dollar Tree Inc | 77.69 | 24.13 B | 0.99 | 1.29 | 2.61 M |
| PFG | Principal Financial Group Inc | 34.5369 | 24.04 B | 0.338 | 0.99 | 1.21 M |
| INCY | Incyte Corp | 82.49 | 23.75 B | 2.34 | 2.92 | 1.18 M |
| FFIV | F5 Networks Inc | 119.36 | 23.02 B | 1.04 | 0.88 | 739.82 K |
| CTSH | Cognizant Tech Sol | 55.6143 | 22.25 B | 0.9261 | 1.69 | 5.82 M |
| FSLR | First Solar Inc | 49.02 | 22.12 B | 0.61 | 1.26 | 2.09 M |
| ULTA | Ulta Beauty Inc | 138.00 | 20.66 B | 1.08 | 0.79 | 286.5 K |
| CHTR | Charter Communications | 175.89 | 20.62 B | 1.36 | 0.78 | 667.8 K |
| CHRW | C.H. Robinson Ww | 55.7143 | 20.56 B | 0.5072 | 0.92 | 965.7 K |
| VTRS | Viatris Inc | 46.9029 | 20.54 B | 0.5269 | 1.14 | 3.16 M |
| EWBC | East West Bancorp | 31.6866 | 17.79 B | 0.3753 | 1.2 | 532.78 K |
| NBIX | Neurocrine Bioscienc | 39.40 | 17.74 B | 1.98 | 5.29 | 1.49 M |
| PAA | Plains All American Pipeline LP | 21.6075 | 17.14 B | 0.4606 | 2.18 | 1.19 M |
| NWS | News Cp Cl B | 14.6353 | 16.82 B | 0.1054 | 0.73 | 712.95 K |
| TSCO | Tractor Supply Company | 15.1636 | 16.68 B | 0.4388 | 2.98 | 6.71 M |
| JAZZ | Jazz Pharma Plc | 172.42 | 16.05 B | 1.62 | 0.95 | 803.2 K |
| PNFP | Pinnacle Finl Ptnrs | 35.936 | 15.57 B | 0.284 | 0.8 | 90.24 K |
| REG | Regency Centers Corp | 43.5698 | 15.39 B | 0.4812 | 1.12 | 518.5 K |
| NWSA | News Cp Cl A | 14.9895 | 14.85 B | 0.0875 | 0.59 | 2.04 M |
| LECO | Lincoln Elec Hld | 57.4297 | 14.07 B | 0.5974 | 1.05 | 365.1 K |
| COO | Cooper Companies | 41.3699 | 13.71 B | 0.3643 | 0.89 | 2.27 M |
| NVMI | Nova Ltd | 11.45 | 13.64 B | 0.28 | 2.51 | 45.73 K |
| LULU | Lululemon Athletica | 67.37 | 13.38 B | 0.48 | 0.72 | 1.04 M |
| DRS | Leonardo DRS, Inc. Common Stock | 4.625 | 12.92 B | 0.0593 | 1.3 | 16.55 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 223100.00 | 1.07 T | 1605.00 | 0.72 | 162 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 148.72 | 1.07 T | 1.24 | 0.84 | 4.88 M |
| LLY | Eli Lilly and Company | 59.3047 | 1.07 T | 0.6271 | 1.07 | 3.46 M |
| JPM | JP Morgan Chase & Company | 44.5088 | 954.44 B | 0.4242 | 0.96 | 15.38 M |
| WMT | Wal-Mart Stores | 22.6954 | 880.22 B | 0.21 | 0.93 | 41.52 M |
| V | Visa Inc | 63.1702 | 689.44 B | 0.9025 | 1.45 | 9.03 M |
| XOM | Exxon Mobil Corporation | 61.1357 | 641.51 B | 0.3263 | 0.54 | 15.96 M |
| MA | Mastercard Inc | 84.9165 | 487.48 B | 1.4871 | 1.78 | 6.28 M |
| ABBV | Abbvie Inc | 38.8132 | 453.91 B | 1.4563 | 3.9 | 15.53 M |
| BAC | Bank of America Corporation | 12.9225 | 440.91 B | 0.1341 | 1.05 | 89.76 M |
| CAT | Caterpillar Inc | 63.9463 | 402.23 B | 0.8633 | 1.37 | 6.03 M |
| UNH | Unitedhealth Group Inc | 94.4106 | 379.28 B | 2.1713 | 2.35 | 4.65 M |
| GE | General Electric Company | 103.9911 | 377.82 B | 0.825 | 0.8 | 8.32 M |
| HSBC | HSBC Holdings Plc ADR | 25.3132 | 356.58 B | 0.2332 | 0.93 | 1.34 M |
| MS | Morgan Stanley | 27.0379 | 338.42 B | 0.3017 | 1.13 | 11.02 M |
| HD | Home Depot | 86.1225 | 335.12 B | 0.9975 | 1.17 | 7.28 M |
| GS | Goldman Sachs Group | 153.2177 | 309.24 B | 1.9201 | 1.27 | 2.32 M |
| PM | Philip Morris International Inc | 47.6777 | 304.95 B | 0.2411 | 0.51 | 3.57 M |
| RTX | Raytheon Technologies | 60.7435 | 294.14 B | 0.5874 | 0.98 | 6.45 M |
| BML-PG | Bank of America Corporation | 11.3914 | 256.37 B | 0.1142 | 1.01 | 3.63 K |
| BML-PH | Bank of America Corporation | 11.2588 | 255.07 B | 0.0656 | 0.59 | 2.65 K |
| SHEL | Royal Dutch Shell Plc ADR | 65.80 | 239.42 B | 0.72 | 1.11 | 2.03 M |
| BML-PL | Bank of America Corporation | 11.4705 | 238.16 B | 0.0734 | 0.64 | 25.67 K |
| TM | Toyota Motor Corp Ltd | 104.2762 | 237.4 B | 1.2339 | 1.2 | 239.83 K |
| AXP | American Express Company | 68.0321 | 228.85 B | 1.2187 | 1.82 | 11.35 M |
| BAC-PE | Bank of America Corporation | 11.8045 | 228.29 B | 0.2032 | 1.75 | 9.19 K |
| C | Citigroup Inc | 38.1932 | 227.01 B | 0.4868 | 1.29 | 19.43 M |
| BML-PJ | Bank of America Corporation | 11.946 | 226.75 B | 0.087 | 0.73 | 13.36 K |
| NVO | Novo Nordisk A/S ADR | 40.5039 | 219.94 B | 2.0273 | 5.27 | 3.82 M |
| ANET | Arista Networks Inc | 4.2813 | 215.02 B | 0.0319 | 0.75 | 56.77 M |
| TMO | Thermo Fisher Scientific Inc | 126.7457 | 207.93 B | 3.266 | 2.64 | 2.17 M |
| SAP | SAP Ag ADR | 57.645 | 201.61 B | 0.6209 | 1.09 | 813 K |
| SAN | Banco Santander ADR | 4.62 | 200.75 B | 0.0748 | 1.65 | 14.27 M |
| TTE | Totalenergies Se ADR | 22.3517 | 187.1 B | 0.3043 | 1.38 | 3.83 M |
| APH | Amphenol Corp | 12.80 | 183.65 B | 0.1574 | 1.24 | 3.41 M |
| ABT | Abbott Laboratories | 38.2798 | 182 B | 0.7014 | 1.87 | 6.51 M |
| SCHW | The Charles Schwab Corp | 25.8252 | 181.18 B | 0.3223 | 1.26 | 5 M |
| UNP | Union Pacific Corp | 96.1093 | 177.7 B | 1.3212 | 1.39 | 3.73 M |
| WELL | Welltower Inc | 51.1952 | 175.31 B | 1.2003 | 2.4 | 4.01 M |
| TJX | TJX Companies | 29.5174 | 172.75 B | 0.3908 | 1.34 | 5.31 M |
| DE | Deere & Company | 75.8062 | 168.72 B | 0.5905 | 0.79 | 7.03 M |
| DIS | Walt Disney Company | 95.2001 | 167.83 B | 0.601 | 0.64 | 5.2 M |
| BA | Boeing Company | 139.3179 | 166.73 B | 4.013 | 2.97 | 9.37 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 99.6068 | 156.42 B | 0.6691 | 0.68 | 1.36 M |
| ETN | Eaton Corp | 54.1487 | 154.79 B | 0.2913 | 0.54 | 1.78 M |
| RIO | Rio Tinto Plc ADR | 21.5607 | 149.53 B | 0.1425 | 0.67 | 1.99 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.452 | 147.59 B | 0.1077 | 2.02 | 4.38 M |
| CRM | Salesforce.com Inc | 62.8177 | 142.18 B | 0.9165 | 1.48 | 3.47 M |
| CB | Chubb Ltd | 91.0079 | 139.21 B | 0.461 | 0.51 | 1.24 M |
| DHR | Danaher Corp | 35.5584 | 139.08 B | 0.1784 | 0.5 | 5.98 M |
| LMT | Lockheed Martin Corp | 150.7362 | 133.73 B | 1.6848 | 1.13 | 1.3 M |
| BTI | British American Tobacco Industries ADR | 27.1947 | 131.39 B | 0.1367 | 0.51 | 393.6 K |
| SYK | Stryker Corp | 83.6587 | 129.09 B | 0.606 | 0.73 | 1.12 M |
| COF | Capital One Financial Corp | 65.5326 | 128.85 B | 0.7907 | 1.22 | 2.59 M |
| BMY | Bristol-Myers Squibb Company | 41.5782 | 127.75 B | 0.6665 | 1.63 | 6.66 M |
| GLW | Corning Inc | 18.6324 | 123.38 B | 0.2314 | 1.26 | 6.92 M |
| HDB | Hdfc Bank Ltd ADR | 12.2558 | 119.2 B | 0.1746 | 1.45 | 5.15 M |
| LOW | Lowe's Companies | 60.2357 | 118.68 B | 1.0399 | 1.76 | 4.29 M |
| NOW | Servicenow Inc | 79.06 | 108.86 B | 0.90 | 1.15 | 1 M |
| MDT | Medtronic Inc | 59.1568 | 107.81 B | 0.4956 | 0.84 | 6.67 M |
| TT | Trane Technologies Plc | 44.3567 | 106.84 B | 0.5416 | 1.24 | 2.24 M |
| GD | General Dynamics Corp | 111.4143 | 105.24 B | 2.1383 | 1.96 | 1.34 M |
| GSK | Glaxosmithkline Plc ADR | 27.5462 | 104.16 B | 0.1862 | 0.68 | 2.29 M |
| PNC | PNC Bank | 64.7161 | 100.25 B | 0.4559 | 0.71 | 2.52 M |
| NEM | Newmont Mining Corp | 19.9294 | 99.78 B | 0.8726 | 4.58 | 13.56 M |
| MCK | Mckesson Corp | 210.7666 | 99.52 B | 3.5041 | 1.69 | 825.9 K |
| USB | U.S. Bancorp | 30.0362 | 98.9 B | 0.2019 | 0.68 | 7.12 M |
| BCS | Barclays Plc ADR | 11.3853 | 96.44 B | 0.1055 | 0.94 | 2.27 M |
| ING | ING Groep N.V. ADR | 7.9316 | 95.99 B | 0.1424 | 1.83 | 7.59 M |
| EQNR | Equinor ASA ADR | 10.4237 | 95.82 B | 0.1158 | 1.12 | 4.03 M |
| BN | Brookfield Corporation | 10.8524 | 93.99 B | 0.074 | 0.69 | 2.84 M |
| MMM | 3M Company | 98.6569 | 92.96 B | 0.6044 | 0.62 | 2.89 M |
| CMI | Cummins Inc | 105.9546 | 91.33 B | 1.3008 | 1.24 | 1.93 M |
| VLO | Valero Energy Corp | 39.6441 | 90.54 B | 0.3526 | 0.9 | 6.93 M |
| FCX | Freeport-Mcmoran Inc | 18.9479 | 90.16 B | 0.1513 | 0.8 | 12.72 M |
| SPG | Simon Property Group | 111.0843 | 88.03 B | 1.1583 | 1.05 | 1.34 M |
| EPD | Enterprise Products Partners LP | 15.8074 | 82.47 B | 0.0977 | 0.62 | 3.32 M |
| ELV | Elevance Health Inc | 123.0418 | 82.17 B | 1.6509 | 1.36 | 1.62 M |
| ITW | Illinois Tool Works Inc | 76.4333 | 81.94 B | 0.8144 | 1.08 | 2.22 M |
| NGG | National Grid Transco Plc ADR | 37.8995 | 80.82 B | 0.4361 | 1.16 | 488.23 K |
| SHW | Sherwin-Williams Company | 86.9467 | 80.72 B | 0.8972 | 1.04 | 1.35 M |
| ASX | Ase Industrial Holding Co. Ltd ADR | 4.2382 | 80.19 B | 0.0699 | 1.68 | 479.1 K |
| NOC | Northrop Grumman Corp | 143.4417 | 77.77 B | 1.7243 | 1.22 | 1.36 M |
| AMT | American Tower Corp | 73.3413 | 77.68 B | 0.9649 | 1.33 | 3.04 M |
| CI | Cigna Corp | 107.6825 | 76.98 B | 2.1348 | 2.02 | 1.59 M |
| ECL | Ecolab Inc | 99.1489 | 76.38 B | 0.6697 | 0.68 | 2.19 M |
| E | Eni S.P.A. ADR | 18.9309 | 74.06 B | 0.2917 | 1.56 | 415.8 K |
| NWG | Natwest Group Plc ADR | 7.4247 | 72.87 B | 0.1084 | 1.48 | 331.37 K |
| TDG | Transdigm Group Inc | 132.9086 | 71.95 B | 1.0882 | 0.83 | 272.4 K |
| URI | United Rentals | 92.9568 | 70.66 B | 1.1331 | 1.23 | 1.2 M |
| MSI | Motorola Solutions | 58.2982 | 70.35 B | 0.6679 | 1.16 | 2.35 M |
| DLR | Digital Realty Trust | 44.3575 | 70.02 B | 0.7566 | 1.74 | 1.02 M |
| CRH | CRH Plc ADR | 21.5117 | 68.73 B | 0.1966 | 0.92 | 283.1 K |
| ET | Energy Transfer LP | 12.8745 | 68.51 B | 0.4895 | 3.95 | 2.57 M |
| DB | Deutsche Bank Ag | 25.1083 | 67.92 B | 0.6307 | 2.58 | 4.24 M |
| ALL | Allstate Corp | 56.1014 | 67.26 B | 0.337 | 0.6 | 2.12 M |
| GWW | W.W. Grainger | 199.6443 | 66.05 B | 2.1713 | 1.1 | 608.8 K |
| APD | Air Products and Chemicals | 114.8815 | 65.15 B | 1.1512 | 1.01 | 971.17 K |
| TFC | Truist Financial Corp | 24.5399 | 64.94 B | 0.2506 | 1.03 | 5.62 M |
| AFL | Aflac Inc | 23.9829 | 64.42 B | 0.1351 | 0.57 | 3.17 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACB | Aurora Cannabis Inc | 76.80 | 16.80 | 28 | 7.67 K | |
| PNP | Pinetree Capital Ltd | 22.00 | 4.00 | 22.22 | 16.19 K | |
| BDI | Black Diamond Group Ltd | 10.7874 | 1.1884 | 12.38 | 378.38 K | |
| BYL | Baylin Technologies Inc | 3.97 | 0.39 | 10.89 | 37.4 K | |
| DCM | Data Communications Mgmt Corp | 63.287 | 4.2192 | 7.14 | 872 | |
| ELE | Elemental Royalty Corporation | 4798.3794 | 312.938 | 6.98 | 3 | |
| BBD-PC | Bombardier Inc Pref C | 6.2016 | 0.3831 | 6.58 | 34.7 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.3703 | 0.4694 | 5.94 | 7.74 K | |
| BBD-PD | Bombardier Inc Pref D | 3.253 | 0.1587 | 5.13 | 11.57 K | |
| FTT | Finning Intl | 17.3575 | 0.7841 | 4.73 | 1.09 M | |
| TA | Transalta Corp | 8.9568 | 0.3972 | 4.64 | 2.16 M | |
| BN-PC | Brookfield Corporation | 8.1706 | 0.3435 | 4.39 | 2.12 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 8.0689 | 0.3071 | 3.96 | 6.45 K | |
| ELD | Eldorado Gold | 32.1187 | 1.0905 | 3.51 | 2.11 M | |
| III | Imperial Metals Corp | 10.09 | 0.33 | 3.38 | 75.01 K | |
| TVE | Tamarack Valley Energy Ltd | 3.6789 | 0.1128 | 3.16 | 70.94 K | |
| GSY | Goeasy Ltd | 15.2687 | 0.4559 | 3.08 | 135.25 K | |
| BCT | Briacell Therapeutics Corp | 25.2556 | 0.7428 | 3.03 | 381 | |
| PBL | Pollard Banknote Ltd | 5.6997 | 0.1629 | 2.94 | 9 K | |
| BHC | Bausch Health Companies Inc | 217.41 | 6.05 | 2.86 | 366.9 K | |
| KEI | Kolibri Global Energy Inc | 3.60 | 0.10 | 2.86 | 5.36 K | |
| WRG | Western Energy Services Corp | 792.00 | 21.60 | 2.8 | 1.01 K | |
| HLF | High Liner | 15.7792 | 0.4097 | 2.67 | 20 K | |
| AFN | Ag Growth International Inc | 38.1033 | 0.9533 | 2.57 | 27 K | |
| WJX | Wajax Corp | 13.9079 | 0.3442 | 2.54 | 49.73 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 11.0104 | 0.2666 | 2.48 | 1.97 K | |
| ENGH | Enghouse Systems Ltd | 17.3079 | 0.4105 | 2.43 | 33.89 K | |
| QSR | Restaurant Brands International Inc | 37.9204 | 0.8933 | 2.41 | 353.3 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 36.3006 | 0.8299 | 2.34 | 11.99 K | |
| CPH | Cipher Pharmaceuticals Inc | 16.37 | 0.37 | 2.31 | 85.2 K | |
| MTY | Mty Food Group Inc | 30.1912 | 0.6683 | 2.26 | 9.5 K | |
| BCE-PZ | Bce Inc Pref Z | 9.8437 | 0.2175 | 2.26 | 1.07 K | |
| MRD | Melcor Dev | 10.946 | 0.2394 | 2.24 | 5.69 K | |
| CRT-UN | CT Real Estate Investment Trust | 7.2613 | 0.1572 | 2.21 | 39.4 K | |
| MPVD | Mountain Province Diamonds Inc | 3.0565 | 0.0632 | 2.11 | 47.95 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 13.0359 | 0.2643 | 2.07 | 127.74 K | |
| VCM | Vecima Networks Inc | 8.2232 | 0.1667 | 2.07 | 15.6 K | |
| PPTA | Perpetua Resources Corp | 5.10 | 0.10 | 2 | 2.36 K | |
| QBR-A | Quebecor Inc | 12.681 | 0.2364 | 1.9 | 1.74 K | |
| TPX-A | Molson Coors Canada Inc | 72.7325 | 1.3434 | 1.88 | 100 | |
| NFI | Nfi Group Inc. | 10.5394 | 0.1927 | 1.86 | 23.49 K | |
| TOU | Tourmaline Oil Corp | 26.3619 | 0.4816 | 1.86 | 555 K | |
| FTS-PH | Fortis Inc Pref H | 10.8905 | 0.1914 | 1.79 | 10.89 K | |
| GIL | Gildan Activewear Inc | 30.5316 | 0.536 | 1.79 | 912.4 K | |
| DXT | Dexterra Group Inc | 6.2728 | 0.1096 | 1.78 | 137 K | |
| ACQ | Autocanada Inc | 44.0164 | 0.7653 | 1.77 | 220.76 K | |
| EDV | Endeavour Mining Corp | 4.7592 | 0.082 | 1.75 | 140.07 K | |
| EMP-A | Empire Company Limited | 25.3931 | 0.437 | 1.75 | 196.2 K | |
| SJ | Stella Jones Inc | 34.4124 | 0.5764 | 1.7 | 103.2 K | |
| PBH | Premium Brands Holdings Corp | 18.5167 | 0.31 | 1.7 | 21.65 K | |
| DII-B | Dorel Industries Inc | 12.9186 | 0.2033 | 1.6 | 27.47 K | |
| TCL-A | Transcontinental Inc | 8.9908 | 0.1385 | 1.56 | 58.45 K | |
| CGO | Cogeco Inc Sv | 42.6053 | 0.6348 | 1.51 | 11.05 K | |
| CSU | Constellation Software Inc | 340.8283 | 5.0743 | 1.51 | 24.43 K | |
| TPX-B | Molson Coors Canada Inc | 73.0742 | 1.0656 | 1.48 | 2.95 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 12.2058 | 0.1777 | 1.48 | 8.25 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.111 | 0.0717 | 1.42 | 126.3 K | |
| PGIC | Premium Global Income Split Corp | 41.5895 | 0.5697 | 1.39 | 19 | |
| TRP-PB | TC Energy Corp Pref Series 3 | 9.2547 | 0.1192 | 1.3 | 16.76 K | |
| CJR-B | Corus Entertainment Inc | 11.3858 | 0.1456 | 1.3 | 171.9 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.7319 | 0.1115 | 1.29 | 109.6 K | |
| PDV | Prime Dividend Corp Cl A | 4.8354 | 0.0612 | 1.28 | 646 | |
| CLS | Celestica Inc Sv | 15.03 | 0.19 | 1.28 | 345.8 K | |
| CJ | Cardinal Energy Ltd | 6.492 | 0.0814 | 1.27 | 259 K | |
| ACO-X | ATCO Ltd | 31.0926 | 0.3809 | 1.24 | 180.47 K | |
| QBR-B | Quebecor Inc | 12.7898 | 0.1547 | 1.22 | 510.8 K | |
| L | Loblaw CO | 10.1931 | 0.1225 | 1.22 | 1.81 M | |
| SII | Sprott Inc | 16.628 | 0.198 | 1.21 | 6.7 K | |
| SLF | Sun Life Financial Inc | 25.5264 | 0.3014 | 1.19 | 2.37 M | |
| CYB | Cymbria Corp Cl A | 30.10 | 0.35 | 1.18 | 8.09 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 6.1297 | 0.0707 | 1.17 | 894.59 K | |
| ADEN | Adentra Inc | 11.5832 | 0.1324 | 1.16 | 30.7 K | |
| T | Telus Corp | 12.4174 | 0.1397 | 1.14 | 2.22 M | |
| DOL | Dollarama Inc | 20.0865 | 0.2212 | 1.11 | 582 K | |
| BCE | BCE Inc | 28.8611 | 0.3147 | 1.1 | 1.67 M | |
| BN | Brookfield Corporation | 13.6184 | 0.1459 | 1.08 | 3.79 M | |
| EMA | Emera Incorporated | 24.4183 | 0.2603 | 1.08 | 270.91 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 18.4767 | 0.1966 | 1.08 | 218.78 K | |
| TRI | Thomson Reuters Corp | 37.9135 | 0.3998 | 1.07 | 690.49 K | |
| TVK | Terravest Capital Inc | 4.1924 | 0.0433 | 1.04 | 170 | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 7.8856 | 0.0812 | 1.04 | 4.1 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.9971 | 0.0514 | 1.04 | 20.36 K | |
| IFP | Interfor Corp | 21.9177 | 0.2254 | 1.04 | 131.6 K | |
| BYD | Boyd Group Services Inc | 44.964 | 0.4544 | 1.02 | 41.7 K | |
| KPT | Kp Tissue Inc | 8.3668 | 0.0839 | 1.01 | 3.1 K | |
| X | TMX Group Ltd | 7.4711 | 0.074 | 1 | 95.78 K | |
| WFG | West Fraser Timber CO Ltd | 64.6084 | 0.6375 | 1 | 527.2 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.3029 | 0.0619 | 0.99 | 24.85 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 12.1967 | 0.1193 | 0.99 | 8.43 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 11.5366 | 0.1108 | 0.97 | 1.82 K | |
| LUN | Lundin Mining Corp | 4.2014 | 0.0393 | 0.94 | 1.57 M | |
| MID-UN | MINT Income Fund | 3.8392 | 0.0345 | 0.91 | 7.38 K | |
| BLX | Boralex Inc | 8.4153 | 0.0752 | 0.9 | 291.56 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.8955 | 0.1238 | 0.9 | 6.3 K | |
| CSW-A | Corby Spirit and Wine Limited | 12.5023 | 0.1093 | 0.88 | 2.17 K | |
| WPRT | Westport Fuel Systems Inc | 68.90 | 0.60 | 0.88 | 6.49 K | |
| GRT-UN | Granite Real Estate Investment Trust | 26.001 | 0.2263 | 0.88 | 112.39 K | |
| ABX | Barrick Mining Corp | 12.9742 | 0.1123 | 0.87 | 2.82 M | |
| PWF-PH | Power Financial Corp Pref H | 13.1733 | 0.1135 | 0.87 | 5.76 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 15.0174 | 0.1282 | 0.86 | 9.93 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 5.8662 | 98.33 B | 0.0798 | 1.38 | 6.69 K |
| MBGAF | Mercedes-Benz Group AG | 67.2954 | 49.54 B | 1.3019 | 1.97 | 60.7 K |
| LIFD | LFTD Partners Inc | 4.25 | 2.96 M | 1.00 | 30.77 | 400 |
| ECEZ | Ecosciences Inc | 5300.00 | 2.51 M | 400.00 | 8.16 | 1 |
| SIRC | Solar Integrated Roofing Corporation | 809.9991 | 1.1 M | 45.00 | 5.88 | 8 |
| PSWW | Principal Solar Inc | 18.00 | 405.94 K | 2.00 | 12.5 | 275 |
| ERFB | ERF Wireless Inc | 6.00 | 84.13 K | 1.00 | 20 | 1.26 M |
| AMBS | Amarantus BioScience Holdings Inc | 12.00 | 63.04 K | 0.27 | 2.3 | 13.54 K |
| ASHI | Vapor Hub International Inc. | 4.00 | 60.28 K | 0.80 | 25 | 11.63 K |
| SRSCQ | Sears Canada Inc | 9.87 | 10.19 K | 0.06 | 0.61 | 7.21 K |
| STTO | SITO Mobile Ltd. | 4.41 | 5.13 K | 0.41 | 10.25 | 91.89 K |
| GPHBF | G6 Materials Corp | 5.60 | 1.99 K | 0.343 | 6.52 | 655 |
| SIMPQ | Simply Inc | 445.00 | 1.55 K | 20.00 | 4.71 | 317 |
| CYRNQ | CYRNQ | 63.40 | 799 | 1.80 | 2.92 | 25.29 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.6832 | 785 | 0.0954 | 1.45 | 83.42 K |
| SYNE | Synthesis Energy Systems Inc | 49.92 | 157 | 0.4288 | 0.87 | 1.08 K |
| PEHD | Perigee Holdings Inc. | 31.04 | 130 | 2.04 | 7.03 | 53 |
| PZOO | Pazoo Inc | 267.50 | 67.50 | 33.75 | 154 | |
| HMNY | Helios and Matheson Analytics Inc | 446.40 | 81.40 | 22.3 | 38 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 10.00 | 6.00 | 150 | 43 | |
| IMM | International Metals Mining Corp. | 15.75 | 5.25 | 50 | 2.44 K | |
| PGP | Power Group Projects Corp | 6.00 | 2.00 | 50 | 1.41 K | |
| RTM | RT Minerals Corp | 20.00 | 5.00 | 33.33 | 3.56 K | |
| KCC | Kincora Copper Limited | 7.50 | 1.50 | 25 | 35.51 K | |
| IFOS | Itafos Inc | 4.648 | 0.9296 | 25 | 5.46 K | |
| KNOX | Vault Strategic Mining Corp. | 15.00 | 2.50 | 20 | 615 | |
| PAT | Patriot One Technologies Inc | 16.6667 | 2.6667 | 19.05 | 870 | |
| PURO | Platauro Metals Corp. | 13.3556 | 1.6695 | 14.29 | 126 | |
| MEX | Mexican Gold Mining Corp | 8.00 | 1.00 | 14.29 | 210 | |
| MRZL | Mont Royal Resources Limited. | 4.1958 | 0.4662 | 12.5 | 21.54 K | |
| TGX | True North Gems Inc | 480.00 | 30.00 | 6.67 | 84 | |
| BTR | Bonterra Resources Inc | 4.10 | 0.20 | 5.13 | 5 K | |
| GRZ | Gold Reserve Inc | 3.7995 | 0.1151 | 3.12 | 28.48 K | |
| GPUS | Alset AI Ventures Inc. | 14.80 | 0.40 | 2.78 | 1.09 K | |
| SRC | Stakeholder Gold Corp | 15.20 | 0.40 | 2.7 | 441 | |
| OGW | Ongwe Minerals Inc. | 6.40 | 0.16 | 2.56 | 300 | |
| BKM | Pacific Booker Minerals Inc | 6.25 | 0.15 | 2.46 | 1.11 K | |
| EGT | Eguana Technologies Inc | 4.20 | 0.10 | 2.44 | 1.27 K | |
| CCMC | Core Critical Metals Corp. | 8.6667 | 0.1667 | 1.96 | 7.98 K | |
| REKO | Reko International Group Inc | 3.1515 | 0.057 | 1.84 | 4.7 K | |
| CAMB | Cambria Gold Mines Inc. | 87.50 | 1.50 | 1.74 | 8.5 K | |
| NCP | Nickel Creek Platinum Corp. | 59.00 | 1.00 | 1.72 | 2.07 K |