Gainer Volumes for 20 March 2015 from 00:00:00 until 23:59:59
Gainer Volumes for 20 March 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 | 29.7648 | 63.89 B | 1.0203 | 3.55 | 309.9 K |
| LNG | Cheniere Energy | 76.1764 | 56.52 B | 0.7932 | 1.05 | 1.57 M |
| CQP | Cheniere Energy Partners LP | 14.8637 | 31.77 B | 0.1756 | 1.2 | 421.41 K |
| PHYS | Sprott Physical Gold Trust | 9.80 | 14.61 B | 0.13 | 1.34 | 574.5 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.55 | 11.91 B | 0.23 | 3.64 | 346.2 K |
| GSAT | Globalstar | 53.25 | 10.17 B | 2.10 | 4.11 | 423.21 K |
| SEB | Seaboard Corporation | 4541.1387 | 4.52 B | 337.6494 | 8.03 | 1.1 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.7727 | 4.07 B | 0.2239 | 2.97 | 21.17 K |
| PRK | Park National Corp | 56.1969 | 3.41 B | 1.23 | 2.24 | 168.3 K |
| NG | Novagold Resources Inc | 3.05 | 2.6 B | 0.03 | 0.99 | 5.34 M |
| FISK | Empire State Realty Op LP Se | 14.789 | 1.52 B | 0.2155 | 1.48 | 2.42 K |
| OGCP | Empire State Realty Op LP Se | 14.8678 | 1.51 B | 0.1529 | 1.04 | 44.68 K |
| ESBA | Empire State Realty Op LP | 15.0686 | 1.49 B | 0.2486 | 1.68 | 53.2 K |
| TMP | Tompkinstrustco | 38.1996 | 1.45 B | 0.6609 | 1.76 | 54.8 K |
| REPX | Riley Exploration Permian Inc | 23.4322 | 769.77 M | 0.9561 | 4.25 | 519 |
| RLGT | Radiant Logistics | 5.10 | 415.87 M | 0.06 | 1.19 | 123.74 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.1255 | 394.49 M | 0.0317 | 0.52 | 52.3 K |
| CATX | Perspective Therapeutics Inc | 16.00 | 331.87 M | 0.30 | 1.91 | 51.98 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.6171 | 304.18 M | 0.0773 | 0.91 | 20.6 K |
| GTE | Gran Tierra Energy Inc | 25.40 | 259.54 M | 0.30 | 1.2 | 442.03 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.2649 | 256.78 M | 0.163 | 3.97 | 558.59 K |
| GENC | Gencor Industries IN | 6.6667 | 223.24 M | 0.0467 | 0.71 | 40.08 K |
| BCV | Bancroft Convertible Fund | 8.4471 | 141.17 M | 0.0734 | 0.88 | 4.9 K |
| EPM | Evolution Petroleum Corp | 3.0278 | 137.2 M | 0.0466 | 1.56 | 278.9 K |
| GLU | Gabelli Global Utility | 8.6474 | 116.13 M | 0.0647 | 0.75 | 20.5 K |
| WYY | Widepoint Corp | 14.00 | 103.62 M | 0.50 | 3.7 | 14.93 K |
| IOR | Income Opportunity Realty Trust | 6.95 | 86.59 M | 0.07 | 1.02 | 3.74 K |
| CEV | Eaton Vance California Muni Income Trust | 8.2006 | 71.67 M | 0.1083 | 1.34 | 6.25 K |
| IBIO | Ibio Inc | 3950.00 | 71.04 M | 100.00 | 2.6 | 102 |
| WWR | Westwater Resources | 852.00 | 50.98 M | 36.00 | 4.41 | 106 |
| FSP | Franklin Street Properties | 7.1842 | 44.8 M | 0.1051 | 1.48 | 848.3 K |
| UAVS | Ageagle Aerial Systems Inc | 40248.0078 | 41.53 M | 3749.8125 | 10.27 | 1 |
| GRF | Eagle Capital Growth Fund | 4.2194 | 41.19 M | 0.0636 | 1.53 | 7.2 K |
| BCHT | Birchtech Corp. | 3.45 | 36.83 M | 0.10 | 2.99 | 3.1 K |
| ATNM | Actinium Pharmaceuticals Inc | 86.0999 | 26.98 M | 2.40 | 2.87 | 19.55 K |
| ACCS | Access Newswire Inc | 8.4287 | 25.54 M | 0.1326 | 1.6 | 6.72 K |
| CKX | Ckx Lands | 14.1276 | 23.53 M | 0.0876 | 0.62 | 3.08 K |
| INUV | Inuvo Inc | 16.80 | 14.38 M | 0.10 | 0.6 | 16.03 K |
| REED | Reed's, Inc. | 1864.3813 | 11.03 M | 66.2762 | 3.69 | 140 |
| TOVX | Theriva Biologics Inc | 22662.50 | 10.27 M | 525.00 | 2.37 | 253 |
| PLAG | Planet Green Holdings Corp | 327.50 | 9.49 M | 5.00 | 1.55 | 292 |
| CANF | Can-Fite Biopharma Ltd ADR | 15899.9912 | 6.83 M | 720.0059 | 4.74 | 258 |
| MTNB | Matinas Biopharma Hl | 32.25 | 1.55 M | 1.25 | 4.03 | 1.5 K |
| TPHS | Trinity Pl Hlds Inc | 8.0364 | 1.52 M | 0.234 | 3 | 315 |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 24.2648 | 0.7781 | 3.31 | 100 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 26.8839 | 0.3138 | 1.18 | 2.06 K | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 20.9443 | 0.1758 | 0.85 | 1.53 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 36.6851 | 2.84 T | 0.5091 | 1.41 | 71.9 M |
| AMZN | Amazon.com Inc | 18.9245 | 2.5 T | 0.2625 | 1.41 | 75.27 M |
| AVGO | Broadcom Inc. | 10.2193 | 1.82 T | 0.0958 | 0.95 | 55.52 M |
| META | Meta Platforms Inc | 83.1475 | 1.51 T | 1.0418 | 1.27 | 44.47 M |
| TSLA | Tesla Inc | 13.2053 | 1.18 T | 0.162 | 1.24 | 64.04 M |
| MU | Micron Technology | 27.9712 | 1.04 T | 0.6144 | 2.25 | 23.61 M |
| WMT | Walmart Inc. Common Stock | 22.634 | 871.17 B | 0.4677 | 2.11 | 37.1 M |
| ASML | ASML Holding N.V. ADR | 98.7521 | 677.21 B | 2.7073 | 2.82 | 747.82 K |
| INTC | Intel Corp | 24.1961 | 464 B | 0.4405 | 1.85 | 64.78 M |
| CSCO | Cisco Systems Inc | 20.1944 | 449.99 B | 0.1278 | 0.64 | 37.63 M |
| COST | Costco Wholesale | 127.1916 | 414.67 B | 1.067 | 0.85 | 5.86 M |
| NFLX | Netflix Inc | 6.1185 | 295.13 B | 0.0441 | 0.73 | 136.42 M |
| KLAC | K L A-Tencor Corp | 51.7498 | 275 B | 1.0669 | 2.11 | 1.94 M |
| AZN | Astrazeneca Plc ADR | 49.635 | 262.5 B | 1.2289 | 2.54 | 2.46 M |
| TXN | Texas Instruments | 43.614 | 254.44 B | 0.5518 | 1.28 | 9.15 M |
| AMGN | Amgen Inc | 123.6771 | 202.95 B | 0.7198 | 0.59 | 9.04 M |
| VZ | Verizon Communications Inc | 27.464 | 193.66 B | 0.1441 | 0.53 | 26.28 M |
| STX | Seagate Technology | 34.1667 | 190.97 B | 0.4837 | 1.44 | 4.85 M |
| PEP | Pepsico Inc | 68.3754 | 186.78 B | 0.8893 | 1.32 | 8.81 M |
| ADI | Analog Devices | 48.9305 | 181.13 B | 0.8574 | 1.78 | 4.48 M |
| WDC | Western Digital Cp | 63.4936 | 179.17 B | 0.7207 | 1.15 | 3.2 M |
| GILD | Gilead Sciences Inc | 70.6648 | 160.55 B | 0.5872 | 0.84 | 17.16 M |
| HON | Honeywell International Inc. Common Stock | 75.3952 | 154.07 B | 1.7025 | 2.31 | 11.09 M |
| EQIX | Equinix Inc | 184.8723 | 106.93 B | 2.3597 | 1.29 | 13.25 M |
| SNY | Sanofi-Aventis S.A. ADR | 32.8797 | 103.77 B | 0.7597 | 2.37 | 2.37 M |
| CSX | CSX Corp | 9.8848 | 98.91 B | 0.1153 | 1.18 | 36.82 M |
| MELI | MercadoLibre Inc | 123.3352 | 91.33 B | 1.6631 | 1.37 | 309.62 K |
| INTU | Intuit Inc | 92.0801 | 81.06 B | 0.596 | 0.65 | 3.44 M |
| CMCSA | Comcast Corporation | 21.2094 | 79.64 B | 0.2497 | 1.19 | 46 M |
| ROST | Ross Stores Inc | 48.252 | 76.63 B | 0.3233 | 0.67 | 4.18 M |
| NTES | Netease Inc ADR | 16.5753 | 76.6 B | 0.41 | 2.54 | 2.46 M |
| AEP | American Electric Power Company | 39.0625 | 73.75 B | 0.4401 | 1.14 | 3.45 M |
| SNPS | Synopsys Inc | 47.13 | 71.51 B | 0.36 | 0.77 | 1.18 M |
| PCAR | Paccar Inc | 28.1213 | 69.6 B | 0.451 | 1.63 | 4.24 M |
| REGN | Regeneron Pharmaceuticals | 485.5895 | 68.78 B | 2.8309 | 0.59 | 1.58 M |
| NXPI | Nxp Semiconductors | 95.5055 | 67.98 B | 2.3959 | 2.57 | 3.41 M |
| MPWR | Monolithic Power Sys | 50.7087 | 65.53 B | 1.274 | 2.58 | 673.3 K |
| WBD | Discovery Inc Series A | 32.45 | 64.61 B | 0.63 | 1.98 | 3.86 M |
| FANG | Diamondback Energy | 55.6072 | 57.58 B | 0.6534 | 1.19 | 1.6 M |
| BKR | Baker Hughes A Ge Co. Cl A | 33.2801 | 56.8 B | 0.8204 | 2.53 | 6.44 M |
| TER | Teradyne Inc | 18.7243 | 54.78 B | 0.4006 | 2.19 | 2.89 M |
| EA | Electronic Arts Inc | 55.6405 | 52.42 B | 1.2823 | 2.36 | 4.44 M |
| XEL | XCEL Energy Inc | 24.6402 | 50.98 B | 0.2126 | 0.87 | 5.56 M |
| FITB | Fifth Third Bancorp | 13.2665 | 50.79 B | 0.177 | 1.35 | 7.4 M |
| NBIS | Nebius Group N.V. | 14.63 | 47.67 B | 0.17 | 1.18 | 3.46 M |
| GRMN | Garmin Ltd | 35.932 | 46.87 B | 0.9802 | 2.8 | 3.38 M |
| CCEP | Coca-Cola Europacific Partners Plc | 20.1971 | 46.54 B | 0.2194 | 1.1 | 3.45 M |
| FLEX | Flextronics Intl Ltd | 8.9322 | 43.42 B | 0.1164 | 1.32 | 3.33 M |
| MCHP | Microchip Technology | 20.353 | 42.75 B | 0.228 | 1.13 | 8.36 M |
| JD | Jd.com Inc ADR | 26.4735 | 40.77 B | 0.1546 | 0.59 | 8.73 M |
| PAYX | Paychex Inc | 36.8384 | 40.68 B | 0.2712 | 0.74 | 2.28 M |
| KDP | Keurig Dr Pepper Inc | 9.5573 | 40.38 B | 0.1141 | 1.21 | 1.83 M |
| TRI | Thomson Reuters Corporation Common Shares | 31.1093 | 39.35 B | 0.488 | 1.59 | 1.03 M |
| ROP | Roper Industries | 160.552 | 37.07 B | 2.1166 | 1.34 | 592.11 K |
| KMB | Kimberly-Clark Corp | 74.4343 | 36.41 B | 1.187 | 1.62 | 3.86 M |
| ACGL | Arch Capital Grp Ltd | 19.8706 | 36.11 B | 0.225 | 1.15 | 2.16 M |
| STLD | Steel Dynamics Inc | 15.9351 | 35.64 B | 0.3392 | 2.17 | 6.26 M |
| HBAN | Huntington Bcshs | 7.2229 | 35.19 B | 0.1089 | 1.53 | 10.08 M |
| VOD | Vodafone Grp Plc ADR | 16.3123 | 34.89 B | 0.3891 | 2.44 | 5.3 M |
| ON | On Semiconductor | 12.93 | 33.75 B | 0.20 | 1.57 | 5.49 M |
| NTRS | Northern Trust Corp | 53.2962 | 33.4 B | 0.3138 | 0.59 | 1.4 M |
| NTAP | Netapp Inc | 28.1817 | 32.86 B | 0.4681 | 1.69 | 3.99 M |
| MSTR | Strategy | 17.476 | 32.55 B | 0.098 | 0.56 | 1.47 M |
| CASY | Casey's General Stor | 81.857 | 31.94 B | 0.9753 | 1.21 | 323.91 K |
| EXPE | Expedia Group Inc | 90.3883 | 31.2 B | 1.1592 | 1.3 | 1.66 M |
| KHC | Kraft Heinz Company | 38.1387 | 30.44 B | 0.3941 | 1.04 | 4.89 M |
| BIIB | Biogen Inc | 475.98 | 29.85 B | 42.33 | 9.76 | 10.64 M |
| RYAAY | Ryanair Hlds Plc ADR | 24.6534 | 29.58 B | 0.1548 | 0.63 | 1.18 M |
| CINF | Cincinnati Financial | 40.1931 | 28.28 B | 0.6035 | 1.52 | 1.47 M |
| TCOM | Trip.com Group Ltd ADR | 28.6508 | 27.48 B | 5.6924 | 24.79 | 44.43 M |
| JBHT | J B Hunt Transport | 81.1277 | 27.19 B | 1.3159 | 1.65 | 1.68 M |
| SATS | Echostar Corp | 34.0567 | 26.67 B | 0.584 | 1.74 | 168.9 K |
| LPLA | Lpl Financial Hld | 40.1203 | 26.29 B | 1.0358 | 2.65 | 993.7 K |
| CPRT | Copart Inc | 4.72 | 25.87 B | 0.05 | 1.07 | 6.71 M |
| VRSN | Verisign Inc | 63.9521 | 25.48 B | 0.4741 | 0.75 | 1.82 M |
| FCNCA | First Citizens Bancs | 253.691 | 25.04 B | 9.2457 | 3.78 | 176.6 K |
| WWD | Woodward Inc | 47.1693 | 24.97 B | 0.7438 | 1.6 | 525.02 K |
| TROW | T Rowe Price Group | 55.1189 | 24.96 B | 0.7613 | 1.4 | 2.86 M |
| FWONK | Liberty Media F1 Series K | 28.2881 | 24.32 B | 0.2122 | 0.76 | 1.12 M |
| PFG | Principal Financial Group Inc | 34.6181 | 23.63 B | 0.801 | 2.37 | 2.18 M |
| EXPD | Expeditors Intl | 42.7858 | 22.93 B | 0.3474 | 0.82 | 1.64 M |
| UTHR | United Therapeutic | 178.49 | 22.43 B | 2.67 | 1.52 | 1.1 M |
| FFIV | F5 Networks Inc | 116.35 | 22.13 B | 1.79 | 1.56 | 1.59 M |
| MTSI | Macom Technology S | 38.59 | 20.37 B | 0.68 | 1.79 | 895.22 K |
| STRL | Sterling Constructio | 4.46 | 20.28 B | 0.12 | 2.76 | 220.47 K |
| EVRG | Evergy Inc | 26.286 | 20.1 B | 0.2628 | 1.01 | 1.69 M |
| ENTG | Entegris Inc | 13.0119 | 19.67 B | 0.1341 | 1.04 | 779.66 K |
| SMCI | Super Micro Computer | 3.716 | 19.47 B | 0.049 | 1.34 | 5.28 M |
| LNT | Alliant Energy Corp | 22.365 | 19.36 B | 0.3025 | 1.37 | 2.72 M |
| PAAS | Pan Amer Silver Corp | 8.1168 | 18.55 B | 0.2307 | 2.93 | 3.78 M |
| SBAC | SBA Communications | 112.4383 | 18.41 B | 2.3027 | 2.09 | 1.08 M |
| EWBC | East West Bancorp | 32.1557 | 17.95 B | 0.258 | 0.81 | 1.33 M |
| GMAB | Genmab A/S ADR | 7.74 | 17.72 B | 0.14 | 1.84 | 11.5 K |
| FITBI | Fifth Third Bancorp | 13.6772 | 17.32 B | 0.2205 | 1.64 | 14.73 K |
| CDW | CDW Corporation | 33.2192 | 17.1 B | 0.3958 | 1.21 | 2.07 M |
| RGLD | Royal Gold Inc | 58.7833 | 17.05 B | 1.0884 | 1.89 | 1.61 M |
| HST | Host Marriott Financial Trust | 13.8058 | 17 B | 0.3115 | 2.31 | 8.95 M |
| NWS | News Cp Cl B | 14.5211 | 16.43 B | 0.1229 | 0.85 | 602.97 K |
| CG | The Carlyle Group | 15.1155 | 16.34 B | 0.2832 | 1.91 | 717.26 K |
| TSCO | Tractor Supply Company | 15.3064 | 16.27 B | 0.1617 | 1.07 | 4.62 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 62.8029 | 1.07 T | 1.5676 | 2.56 | 10.71 M |
| JPM | JP Morgan Chase & Company | 45.9602 | 946.43 B | 0.4094 | 0.9 | 18.37 M |
| WMT | Wal-Mart Stores | 22.5447 | 862.34 B | 0.4659 | 2.11 | 37.1 M |
| V | Visa Inc | 62.3927 | 676.53 B | 0.5554 | 0.9 | 15.37 M |
| JNJ | Johnson & Johnson | 75.5223 | 634.06 B | 0.5237 | 0.7 | 12.43 M |
| MA | Mastercard Inc | 84.0093 | 476.83 B | 0.7483 | 0.9 | 4.37 M |
| BAC | Bank of America Corporation | 12.5356 | 440.34 B | 0.1821 | 1.47 | 99.87 M |
| CAT | Caterpillar Inc | 61.4851 | 409.34 B | 0.8331 | 1.37 | 8.22 M |
| CVX | Chevron Corp | 66.7511 | 387.94 B | 1.4219 | 2.18 | 14.06 M |
| HSBC | HSBC Holdings Plc ADR | 24.1605 | 354.62 B | 0.5491 | 2.33 | 3.54 M |
| KO | Coca-Cola Company | 28.7709 | 353.88 B | 0.4459 | 1.57 | 31.61 M |
| PG | Procter & Gamble Company | 65.6208 | 343.26 B | 1.0531 | 1.63 | 22.58 M |
| MS | Morgan Stanley | 26.8613 | 338.3 B | 0.287 | 1.08 | 14.01 M |
| HD | Home Depot | 90.6148 | 332.02 B | 1.797 | 2.02 | 8.45 M |
| ORCL | Oracle Corporation | 38.4446 | 330.72 B | 0.2164 | 0.57 | 20.72 M |
| MRK | Merck & Company | 39.7387 | 323.72 B | 0.251 | 0.64 | 27.37 M |
| GS | Goldman Sachs Group | 154.9989 | 313.07 B | 2.5361 | 1.66 | 3.47 M |
| PM | Philip Morris International Inc | 45.6165 | 300.8 B | 0.3387 | 0.75 | 10.92 M |
| NVS | Novartis Ag ADR | 60.8321 | 295.77 B | 1.0828 | 1.81 | 2.36 M |
| RY | Royal Bank of Canada | 39.4193 | 290.56 B | 0.9601 | 2.5 | 1.44 M |
| WFC | Wells Fargo & Company | 40.9559 | 264.12 B | 0.3656 | 0.9 | 26.49 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.3682 | 258.13 B | 0.0859 | 2.01 | 576.6 K |
| BML-PG | Bank of America Corporation | 11.6379 | 256.58 B | 0.0667 | 0.58 | 6.3 K |
| SHEL | Royal Dutch Shell Plc ADR | 61.53 | 244.99 B | 1.33 | 2.21 | 3.32 M |
| TM | Toyota Motor Corp Ltd | 108.9911 | 231.24 B | 2.2775 | 2.13 | 406.87 K |
| BAC-PE | Bank of America Corporation | 12.2389 | 229.41 B | 0.1296 | 1.07 | 17.32 K |
| C | Citigroup Inc | 39.0784 | 225.46 B | 0.4426 | 1.15 | 22.47 M |
| AXP | American Express Company | 70.4779 | 222.55 B | 0.9885 | 1.42 | 9.34 M |
| NVO | Novo Nordisk A/S ADR | 42.6522 | 215.95 B | 1.1453 | 2.76 | 1.23 M |
| BHP | BHP Billiton Ltd ADR | 20.9894 | 212.68 B | 0.6376 | 3.13 | 4.32 M |
| TMO | Thermo Fisher Scientific Inc | 132.1765 | 211.18 B | 1.8091 | 1.39 | 2.67 M |
| IBM | International Business Machines | 98.7488 | 201.31 B | 1.8612 | 1.92 | 9.42 M |
| TD | Toronto Dominion Bank | 27.1043 | 197.88 B | 0.6672 | 2.52 | 2.2 M |
| SAN | Banco Santander ADR | 4.539 | 194.29 B | 0.2557 | 5.97 | 13.41 M |
| TTE | Totalenergies Se ADR | 21.6634 | 192.97 B | 0.7998 | 3.83 | 2.06 M |
| SAP | SAP Ag ADR | 60.2363 | 188.63 B | 2.0283 | 3.48 | 2.77 M |
| MCD | McDonald's Corporation | 73.7677 | 188.11 B | 0.8133 | 1.11 | 10.01 M |
| WELL | Welltower Inc | 51.9036 | 177.94 B | 1.5414 | 3.06 | 6.91 M |
| SCHW | The Charles Schwab Corp | 26.1388 | 177.34 B | 0.5139 | 2.01 | 10.17 M |
| BLK | Blackrock Inc | 287.9254 | 171.91 B | 6.6081 | 2.35 | 681.62 K |
| TJX | TJX Companies | 29.8352 | 170.37 B | 0.5626 | 1.92 | 11.65 M |
| DE | Deere & Company | 73.1407 | 169.56 B | 0.9022 | 1.25 | 5.98 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.2437 | 166.33 B | 0.1149 | 2.24 | 1.31 M |
| DIS | Walt Disney Company | 98.7331 | 164.71 B | 0.9652 | 0.99 | 8.71 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 99.0264 | 157.95 B | 1.1285 | 1.15 | 1.03 M |
| ETN | Eaton Corp | 51.5462 | 156.9 B | 0.6774 | 1.33 | 4.28 M |
| SCCO | Southern Copper Corp | 19.7719 | 149.59 B | 0.4082 | 2.11 | 2.97 M |
| RIO | Rio Tinto Plc ADR | 19.2939 | 148.35 B | 0.6641 | 3.56 | 3.86 M |
| COP | ConocoPhillips | 45.1389 | 146.51 B | 0.7636 | 1.72 | 10.06 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.4197 | 144.03 B | 0.2478 | 4.79 | 2.34 M |
| PLD | Prologis Inc | 32.0975 | 138.34 B | 0.5134 | 1.63 | 8.01 M |
| CVS | CVS Corp | 75.0019 | 137.47 B | 0.3755 | 0.5 | 9.14 M |
| LMT | Lockheed Martin Corp | 151.6843 | 134.33 B | 1.1762 | 0.78 | 3.94 M |
| UL | Unilever Plc ADR | 34.4409 | 131.96 B | 0.5656 | 1.67 | 1.26 M |
| BTI | British American Tobacco Industries ADR | 26.8623 | 131.69 B | 0.3355 | 1.26 | 987.2 K |
| COF | Capital One Financial Corp | 66.1358 | 126.23 B | 0.4157 | 0.63 | 3.65 M |
| SPGI | S&P Global Inc | 97.5643 | 126.21 B | 0.9704 | 1 | 1.63 M |
| GLW | Corning Inc | 17.5454 | 126.21 B | 0.1951 | 1.12 | 12.8 M |
| PH | Parker-Hannifin Corp | 100.2243 | 124.52 B | 0.5088 | 0.51 | 2.54 M |
| BMO | Bank of Montreal | 37.7233 | 124.51 B | 0.8475 | 2.3 | 749.7 K |
| ENB | Enbridge Inc | 25.2805 | 124.16 B | 0.3392 | 1.36 | 1.02 M |
| LOW | Lowe's Companies | 61.6032 | 116.49 B | 0.5486 | 0.9 | 8.08 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.3919 | 113.79 B | 0.1675 | 5.19 | 14.76 M |
| BP | BP Plc ADR | 21.0841 | 112.84 B | 0.5942 | 2.9 | 8 M |
| SO | Southern Company | 28.2723 | 109.63 B | 0.1949 | 0.69 | 7.19 M |
| CM | Canadian Imperial Bank of Commerce | 18.766 | 107.2 B | 0.4259 | 2.32 | 644.2 K |
| BNS | Bank of Nova Scotia | 28.3204 | 106.67 B | 0.5784 | 2.08 | 781.3 K |
| TT | Trane Technologies Plc | 44.1632 | 106.33 B | 0.2201 | 0.5 | 2.37 M |
| GSK | Glaxosmithkline Plc ADR | 28.3955 | 102.9 B | 0.349 | 1.24 | 3.63 M |
| DUK | Duke Energy Corp | 48.7264 | 101.75 B | 0.4195 | 0.87 | 7.06 M |
| PNC | PNC Bank | 67.3112 | 100.79 B | 0.7715 | 1.16 | 3.3 M |
| EQNR | Equinor ASA ADR | 9.7729 | 100.47 B | 0.3419 | 3.63 | 3.7 M |
| USB | U.S. Bancorp | 30.1978 | 99.65 B | 0.2828 | 0.95 | 10.34 M |
| NEM | Newmont Mining Corp | 17.9003 | 99.49 B | 0.1014 | 0.57 | 17.04 M |
| MCK | Mckesson Corp | 211.7053 | 98.45 B | 3.8577 | 1.86 | 1.29 M |
| CNQ | Canadian Natural Resources | 8.5718 | 96.86 B | 0.2491 | 2.99 | 4.86 M |
| BCS | Barclays Plc ADR | 10.9149 | 94.25 B | 0.2493 | 2.34 | 3.14 M |
| ING | ING Groep N.V. ADR | 8.1123 | 94.1 B | 0.2355 | 2.99 | 2.73 M |
| PWR | Quanta Services | 27.6067 | 93.91 B | 0.2166 | 0.79 | 2.94 M |
| BN | Brookfield Corporation | 10.9582 | 93.07 B | 0.2466 | 2.3 | 3.51 M |
| KKR | KKR & Co. LP | 18.0478 | 92.65 B | 0.242 | 1.36 | 1.74 M |
| CMI | Cummins Inc | 102.87 | 91.71 B | 0.7062 | 0.69 | 1.53 M |
| WMB | Williams Companies | 26.0392 | 90.5 B | 0.1887 | 0.73 | 6.11 M |
| MPC | Marathon Petroleum Corp | 36.5079 | 90.28 B | 0.7854 | 2.2 | 7.78 M |
| MMM | 3M Company | 97.7004 | 90.03 B | 0.4871 | 0.5 | 5.23 M |
| FCX | Freeport-Mcmoran Inc | 16.3925 | 89.99 B | 1.024 | 6.66 | 39.1 M |
| ACN | Accenture Plc | 74.8888 | 89.95 B | 1.056 | 1.43 | 3.56 M |
| VLO | Valero Energy Corp | 40.186 | 89.82 B | 0.4897 | 1.23 | 10.39 M |
| JCI | Johnson Controls Intl | 26.3448 | 87.47 B | 0.2931 | 1.13 | 2.97 M |
| SPG | Simon Property Group | 114.2869 | 87.31 B | 3.0347 | 2.73 | 2.9 M |
| HCA | Hca Holdings Inc | 70.5691 | 84.78 B | 0.5662 | 0.81 | 4.57 M |
| EPD | Enterprise Products Partners LP | 14.9565 | 83.79 B | 0.1255 | 0.85 | 4.72 M |
| PSX | Phillips 66 | 52.6384 | 82.9 B | 0.9011 | 1.74 | 5.17 M |
| EMR | Emerson Electric Company | 42.3398 | 82.86 B | 0.3137 | 0.75 | 8.02 M |
| MCO | Moody's Corp | 93.3369 | 82.36 B | 1.6025 | 1.75 | 2.01 M |
| TRV | The Travelers Companies Inc | 86.2781 | 82.35 B | 0.4874 | 0.57 | 4.37 M |
| ELV | Elevance Health Inc | 135.3528 | 82.02 B | 0.9059 | 0.67 | 2.5 M |
| CP | Canadian Pacific Railway | 34.2322 | 81.99 B | 0.317 | 0.93 | 3.49 M |
| NGG | National Grid Transco Plc ADR | 36.4112 | 81.9 B | 0.6978 | 1.95 | 947.78 K |
| CNI | Canadian National Railway | 55.4806 | 78.54 B | 0.4139 | 0.75 | 1.38 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 9.00 | 2.25 | 33.33 | 1.31 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.75 | 0.60 | 19.05 | 53 | |
| FM | First Quantum Minerals Ltd | 14.6243 | 1.3835 | 10.45 | 5.24 M | |
| SII | Sprott Inc | 18.6946 | 1.4021 | 8.11 | 46.42 K | |
| KEI | Kolibri Global Energy Inc | 5.50 | 0.40 | 7.84 | 25.56 K | |
| CRRX | Carerx Corp | 8.2653 | 0.5904 | 7.69 | 12.03 K | |
| HBP | Helix Biopharm | 8.70 | 0.60 | 7.41 | 20 | |
| TECK-B | Teck Resources Limited | 16.2759 | 1.0948 | 7.21 | 4.61 M | |
| ACB | Aurora Cannabis Inc | 45.00 | 3.00 | 7.14 | 958 | |
| AD-UN | Alaris Equity Partners Income Trust | 13.9861 | 0.8897 | 6.79 | 202.81 K | |
| HBM | Hudbay Minerals Inc | 9.5543 | 0.6014 | 6.72 | 790 K | |
| OGC | Oceanagold Corp | 6.997 | 0.3918 | 5.93 | 1.07 M | |
| SOIL | Saturn Oil and Gas Inc | 3.60 | 0.20 | 5.88 | 940 | |
| CFW | Calfrac Well Services Ltd | 444.00 | 24.50 | 5.84 | 42.71 K | |
| CSCI | Cosciens Biopharma Inc | 7600.00 | 400.00 | 5.56 | 4 | |
| FVI | Fortuna Mines Inc | 5.12 | 0.26 | 5.35 | 1.97 M | |
| LUN | Lundin Mining Corp | 4.1464 | 0.2042 | 5.18 | 2.67 M | |
| AGI | Alamos Gold Inc Cls A | 7.0907 | 0.3255 | 4.81 | 979.02 K | |
| PXT | Parex Resources Inc | 5.7367 | 0.2591 | 4.73 | 572.1 K | |
| NG | Novagold Res Inc | 4.03 | 0.17 | 4.4 | 607.47 K | |
| CEF-U | Sprott Physical Gold and Silver Trust | 12.0118 | 0.4793 | 4.16 | 900 | |
| AKT-A | AKITA Drilling Ltd | 8.1515 | 0.3117 | 3.98 | 170 | |
| IGM | Igm Financial Inc | 23.9507 | 0.8884 | 3.85 | 990.53 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.56 | 0.24 | 3.8 | 1.1 K | |
| AG | First Majestic Silver Corp | 7.2524 | 0.2565 | 3.67 | 811.68 K | |
| BTE | Baytex Energy Corp | 16.9229 | 0.5776 | 3.53 | 1.86 M | |
| ESP | Brompton Energy Split Corp. Class A Shares | 8.2061 | 0.2644 | 3.33 | 4.84 K | |
| PSI | Pason Systems Inc | 12.7647 | 0.4059 | 3.28 | 260.24 K | |
| AEM | Agnico Eagle Mines Ltd | 30.7923 | 0.9782 | 3.28 | 1.82 M | |
| WPM | Wheaton Precious Metals Corp | 21.8653 | 0.6779 | 3.2 | 6.96 M | |
| GEI | Gibson Energy Inc | 12.4234 | 0.3787 | 3.14 | 490.14 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.4813 | 0.2279 | 3.14 | 200 | |
| OBE | Obsidian Energy Ltd | 13.93 | 0.42 | 3.11 | 9.21 M | |
| BCE-PF | BCE Inc Pref AF | 9.9274 | 0.2953 | 3.07 | 4.41 K | |
| PD | Precision Drilling Corp | 148.60 | 4.40 | 3.05 | 1.04 M | |
| ET | Evertz Technologies Ltd | 4.7897 | 0.1384 | 2.98 | 14 K | |
| FNV | Franco-Nevada Corp | 56.7438 | 1.5529 | 2.81 | 569.1 K | |
| DC-A | Dundee Corporation | 5.2718 | 0.1412 | 2.75 | 1.77 M | |
| ELD | Eldorado Gold | 31.5734 | 0.8426 | 2.74 | 5.2 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 4.7093 | 0.1251 | 2.73 | 10.4 K | |
| DCM | Data Communications Mgmt Corp | 64.9746 | 1.6876 | 2.67 | 952 | |
| BCE-PM | BCE Inc Pref M | 11.4572 | 0.2969 | 2.66 | 7.8 K | |
| POW | Power Corp of Canada Sv | 18.8698 | 0.4823 | 2.62 | 3.35 M | |
| WCN | Waste Connections Inc | 46.2412 | 1.1713 | 2.6 | 233.07 K | |
| ONEX | Onex Corp | 71.2941 | 1.7711 | 2.55 | 183.11 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 11.5517 | 0.2769 | 2.46 | 34.86 K | |
| FTT | Finning Intl | 17.9357 | 0.4201 | 2.4 | 526.16 K | |
| TA | Transalta Corp | 8.9555 | 0.2055 | 2.35 | 4.43 M | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 14.5405 | 0.331 | 2.33 | 331.23 K | |
| AIF | Altus Group Ltd | 17.5612 | 0.3892 | 2.27 | 22.09 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 22.3394 | 0.4788 | 2.19 | 210.6 K | |
| DOO | Brp Inc | 22.5833 | 0.4835 | 2.19 | 98.2 K | |
| CPX-PA | Capital Power Corporation Pref A | 8.5252 | 0.1782 | 2.13 | 1.46 K | |
| IMO | Imperial Oil | 37.4717 | 0.7828 | 2.13 | 1.58 M | |
| DXT | Dexterra Group Inc | 6.6563 | 0.137 | 2.1 | 33.24 K | |
| REI-UN | RioCan Real Estate Investment Trust | 14.9347 | 0.3039 | 2.08 | 1.2 M | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 11.5442 | 0.2321 | 2.05 | 17.71 K | |
| CGI | CDN General Inv | 14.4967 | 0.2842 | 2 | 6.4 K | |
| ATD | Alimentation Couche-Tard Inc. | 23.5104 | 0.4609 | 2 | 7.2 K | |
| TXG | Torex Gold Resources Inc | 10.1562 | 0.1991 | 2 | 4.88 M | |
| GRT-UN | Granite Real Estate Investment Trust | 25.5702 | 0.5012 | 2 | 141.43 K | |
| NA | National Bank of Canada | 29.5844 | 0.5787 | 2 | 3.28 M | |
| CCO | Cameco Corp | 16.6246 | 0.3214 | 1.97 | 2.89 M | |
| CYB | Cymbria Corp Cl A | 32.71 | 0.62 | 1.93 | 3.12 K | |
| SLF | Sun Life Financial Inc | 26.4517 | 0.4982 | 1.92 | 3.5 M | |
| BBD-A | Bombardier Inc | 66.75 | 1.25 | 1.91 | 73.44 K | |
| MFC-PK | Manulife Financial Corp Pref K | 13.4489 | 0.2494 | 1.89 | 12.49 K | |
| TCS | Tecsys Inc J | 8.6443 | 0.1596 | 1.88 | 53.2 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 13.2792 | 0.2448 | 1.88 | 180.84 K | |
| RUS | Russel Metals | 12.7578 | 0.2344 | 1.87 | 919.7 K | |
| IAG | IA Financial Corp Inc | 30.5733 | 0.5231 | 1.74 | 211.1 K | |
| BDT | Bird Construction Inc | 5.7768 | 0.0982 | 1.73 | 48.1 K | |
| CM | Canadian Imperial Bank of Commerce | 26.4785 | 0.4375 | 1.68 | 5.86 M | |
| EQB | EQB Inc | 23.1151 | 0.3795 | 1.67 | 7.4 K | |
| TECK-A | Teck Resources Limited | 18.1185 | 0.2973 | 1.67 | 3.15 K | |
| EMA-PA | Emera Inc Pref A | 11.5447 | 0.1872 | 1.65 | 4.91 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 12.0495 | 0.1939 | 1.64 | 578.2 K | |
| BN-PR | Brookfield Corporation | 12.3964 | 0.1994 | 1.63 | 35.52 K | |
| ALA-PG | Altagas Ltd Pref G | 13.5626 | 0.2167 | 1.62 | 2.62 K | |
| PAAS | Pan American Silver Corp | 10.1565 | 0.1618 | 1.62 | 291.77 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 4.6885 | 0.0736 | 1.59 | 113.12 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 8.34 | 0.13 | 1.58 | 2.8 K | |
| PDV | Prime Dividend Corp Cl A | 4.77 | 0.0741 | 1.58 | 1.18 K | |
| TPX-B | Molson Coors Canada Inc | 71.9608 | 1.0638 | 1.5 | 5.17 K | |
| EMA-PE | Emera Inc Pref E | 12.6275 | 0.1829 | 1.47 | 8.83 K | |
| MFI | Maple Leaf Foods | 14.1285 | 0.202 | 1.45 | 187.64 K | |
| BN-PN | Brookfield Corporation | 12.2571 | 0.1751 | 1.45 | 8.96 K | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 11.3992 | 0.1595 | 1.42 | 9.14 K | |
| PPL | Pembina Pipeline Corp | 18.9825 | 0.2612 | 1.4 | 2.88 M | |
| XTD-PA | TDb Split Corp Pref A | 5.5949 | 0.0768 | 1.39 | 8.3 K | |
| XTD | Tdb Split Corp. Class A Shares | 3.8292 | 0.0522 | 1.38 | 1.2 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 10.3511 | 0.1402 | 1.37 | 9.55 K | |
| LB | Laurentian Bank | 25.9822 | 0.3497 | 1.36 | 247.56 K | |
| CEF | Sprott Physical Gold Silver Trust | 15.0739 | 0.1995 | 1.34 | 221.5 K | |
| CNQ | Canadian Natural Resources Ltd. | 11.2362 | 0.1479 | 1.33 | 12.47 M | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 10.2724 | 0.1351 | 1.33 | 5.08 K | |
| KPT | Kp Tissue Inc | 7.4858 | 0.0979 | 1.33 | 24 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 8.7905 | 0.1149 | 1.32 | 122.9 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 9.8638 | 0.1277 | 1.31 | 47.77 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.8906 | 0.0877 | 1.29 | 1.97 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 5.8917 | 98.33 B | 0.0563 | 0.96 | 19.64 K |
| MBGAF | Mercedes-Benz Group AG | 68.6873 | 48.54 B | 2.1813 | 3.28 | 40.9 K |
| BRDCY | Bridgestone Corporation | 15.9024 | 28.35 B | 0.1733 | 1.1 | 15.26 K |
| GAMI | GAMCO Investors Inc | 35.4738 | 521.17 M | 0.9835 | 2.85 | 41.41 K |
| NTPIF | Nam Tai Property Inc. | 3.85 | 283.19 M | 0.09 | 2.39 | 222.34 K |
| WEXPF | Western Exploration Inc | 72.9143 | 22.79 M | 27.8651 | 61.85 | 1 |
| LIFD | LFTD Partners Inc | 3.18 | 2.96 M | 0.52 | 19.55 | 500 |
| ECEZ | Ecosciences Inc | 5100.00 | 2.51 M | 49.8999 | 0.99 | 1 |
| BLSP | Blue Sphere Corporation | 8.385 | 505.38 K | 1.235 | 17.27 | 616.9 K |
| RGGI | Resgreen Group International Inc | 3.80 | 48.75 K | 0.80 | 26.67 | 9 |
| SRSCQ | Sears Canada Inc | 9.76 | 10.19 K | 0.33 | 3.5 | 12.81 K |
| CBRI | CMTSU Liquidation Inc | 4.06 | 8.16 K | 0.05 | 1.25 | 371.86 K |
| VMRI | Valmie Resources Inc | 3.25 | 6.96 K | 1.09 | 50.46 | 20.39 K |
| SGMD | Sugarmade Inc | 16.00 | 6.6 K | 3.00 | 23.08 | 5 |
| SNLP | Syntrol Corp | 60.00 | 4.45 K | 3.03 | 5.32 | 552 |
| CBKCQ | Christopher & Banks Corporation | 5.79 | 3.86 K | 0.46 | 8.63 | 353.35 K |
| ZVOI | Zovio Inc | 9.93 | 3.42 K | 0.24 | 2.48 | 122.19 K |
| EVKG | Ever-Glory International Group Inc. | 6.00 | 2.92 K | 0.30 | 5.26 | 700 |
| GPHBF | G6 Materials Corp | 6.17 | 1.99 K | 0.46 | 8.06 | 37 |
| EMWPF | Eros Media World Plc | 340.20 | 1.9 K | 2.60 | 0.77 | 8.04 K |
| NSLPQ | New Source Energy Partners L.P | 5.75 | 1.87 K | 0.31 | 5.7 | 107.65 K |
| SIMPQ | Simply Inc | 575.00 | 1.55 K | 7.50 | 1.32 | 168 |
| DOMR | Dominion Resources Black Warrior Trust | 6.3285 | 785 | 0.1568 | 2.54 | 28.85 K |
| MDLM | Medley Management Inc | 72.8262 | 612 | 2.6973 | 3.85 | 6.11 K |
| YVRLF | Liquid Media Group Ltd. | 72.40 | 482 | 0.68 | 0.95 | 53 |
| PEHD | Perigee Holdings Inc. | 31.56 | 130 | 4.12 | 15.01 | 566 |
| ESINQ | ITT Educational Services Inc | 7.59 | 0.48 | 6.75 | 808.37 K | |
| PQEFF | Petroteq Energy Inc | 15.90 | 0.90 | 6 | 100 | |
| AGOAF | Abengoa S.A | 3.2553 | 0.0386 | 1.2 | 618 | |
| PBYA | ProBility Media Corporation | 4.35 | 0.05 | 1.16 | 5.16 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JJ | Jackpot Digital Inc | 4.00 | 1.00 | 33.33 | 300 | |
| EPO-H | Encanto Potash Corp | 3.75 | 0.75 | 25 | 25.76 K | |
| INTR | Intrepid Metals Corp. | 5.00 | 1.00 | 25 | 19 | |
| ENDR | Enduro Metals Corporation | 3.50 | 0.50 | 16.67 | 13.84 K | |
| KIP | Kiplin Metals Inc | 45.90 | 5.40 | 13.33 | 130.02 K | |
| CNS | Contagious Gaming Inc | 3.70 | 0.40 | 12.12 | 29.61 K | |
| SKRR | SKRR Exploration Inc | 49.5001 | 4.50 | 10 | 237 | |
| WEX | Western Exploration Inc | 125.00 | 10.00 | 8.7 | 117 | |
| PUMA | Puma Exploration Inc | 13.00 | 1.00 | 8.33 | 14.5 K | |
| ANDC | Andina Copper Corporation | 16.25 | 1.25 | 8.33 | 1.08 K | |
| NXS | Nexus Gold Corp | 325.00 | 25.00 | 8.33 | 10 | |
| LTV | Leonovus Inc | 4.50 | 0.30 | 7.14 | 2.94 K | |
| SRC | Stakeholder Gold Corp | 6.40 | 0.40 | 6.67 | 968 | |
| HEM | Hemostemix Inc | 20.00 | 1.00 | 5.26 | 900 | |
| GIP | Green Impact Partners Inc | 110.00 | 5.00 | 4.76 | 65 | |
| GRZ | Gold Reserve Inc | 3.7612 | 0.1689 | 4.7 | 7.93 K | |
| AVN | Avanti Energy Inc | 15.50 | 0.50 | 3.33 | 1 K | |
| CTA | Centaurus Energy Inc | 180.00 | 5.00 | 2.86 | 952 | |
| NAR | North Arrow Minerals Inc | 7.20 | 0.10 | 1.41 | 1.72 K | |
| AXL | Arrow Exploration Corp | 9.2308 | 0.0855 | 0.93 | 2.5 K |