Gainer Volumes for 5 November 2015 from 00:00:00 until 23:59:59
Gainer Volumes for 5 November 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 | 59.4209 | 29.83 B | 0.4171 | 0.71 | 322.5 K |
| SEB | Seaboard Corporation | 3320.698 | 4.52 B | 66.5415 | 2.04 | 100 |
| NHC | National Healthcare Corp | 49.905 | 3.53 B | 0.2607 | 0.53 | 16.2 K |
| PRK | Park National Corp | 63.2769 | 3.41 B | 1.2909 | 2.08 | 25.8 K |
| NOG | Northern Oil and Gas | 46.788 | 2.3 B | 2.1047 | 4.71 | 200.19 K |
| CET | Central Securities Corp | 12.9592 | 1.54 B | 0.1254 | 0.98 | 67 K |
| TMP | Tompkinstrustco | 41.2832 | 1.45 B | 0.6404 | 1.58 | 16.6 K |
| USAS | Americas Silver Corp | 3.60 | 1.34 B | 0.30 | 9.09 | 657 |
| BHB | Bar Harbor Bankshares | 16.4777 | 653.28 M | 0.3491 | 2.16 | 17.55 K |
| CATX | Perspective Therapeutics Inc | 14.90 | 331.87 M | 0.20 | 1.36 | 24.51 K |
| GENC | Gencor Industries IN | 6.5267 | 223.24 M | 0.1089 | 1.7 | 10.86 K |
| NEN | New England Realty Associates | 37.6226 | 196.95 M | 0.5227 | 1.41 | 300 |
| ESP | Espey Mfg. & Electronics | 17.6483 | 171.76 M | 0.3822 | 2.21 | 1 K |
| MHH | Mastech Holdings Inc | 4.145 | 93.11 M | 0.09 | 2.22 | 6.28 K |
| CVU | CPI Aerostructures | 9.60 | 62.22 M | 1.20 | 14.29 | 54.22 K |
| CPHI | China Pharma Holdings | 20.00 | 61.68 M | 1.00 | 5.26 | 258 |
| XTNT | Xtant Medical Holdings Inc | 36.84 | 60.21 M | 1.44 | 4.07 | 391 |
| FSP | Franklin Street Properties | 6.1127 | 44.8 M | 0.0697 | 1.15 | 305.5 K |
| GRF | Eagle Capital Growth Fund | 4.177 | 41.19 M | 0.037 | 0.89 | 1.6 K |
| OPTT | Ocean Power Tech Inc | 51.00 | 34.2 M | 0.60 | 1.19 | 4.41 K |
| UUU | Universal Security Instruments | 4.1091 | 11.17 M | 0.0253 | 0.62 | 400 |
| PLAG | Planet Green Holdings Corp | 285.00 | 9.49 M | 2.50 | 0.88 | 8 |
| AMBO | Ambow Education Holding Ltd ADR | 46.00 | 7.23 M | 1.00 | 2.22 | 88 |
| PW | Power REIT | 4.50 | 3.38 M | 0.0599 | 1.35 | 1.21 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.2677 | 0.2774 | 1.32 | 157 | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.4379 | 0.272 | 1.17 | 1.17 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 37.7217 | 3.9 T | 0.2658 | 0.71 | 45.49 M |
| AMZN | Amazon.com Inc | 32.7825 | 2.5 T | 0.735 | 2.29 | 94.48 M |
| META | Meta Platforms Inc | 107.9132 | 1.51 T | 4.7825 | 4.64 | 63.23 M |
| AZN | Astrazeneca Plc ADR | 45.6822 | 262.5 B | 0.5478 | 1.21 | 1.21 M |
| TXN | Texas Instruments | 43.0614 | 254.44 B | 0.3376 | 0.79 | 5.77 M |
| TMUS | T-Mobile US | 37.9209 | 194.89 B | 0.5577 | 1.49 | 6.71 M |
| MRVL | Marvell Technology Inc | 7.9391 | 169.91 B | 0.073 | 0.93 | 4.91 M |
| IBKR | Interactive Brokers | 10.453 | 155.61 B | 0.0573 | 0.55 | 1.34 M |
| SBUX | Starbucks Corporation | 50.1068 | 117.67 B | 0.2575 | 0.52 | 6.14 M |
| SNY | Sanofi-Aventis S.A. ADR | 33.8282 | 103.77 B | 0.1878 | 0.56 | 957.4 K |
| MELI | MercadoLibre Inc | 115.5642 | 91.33 B | 9.3599 | 8.81 | 2.21 M |
| CMCSA | Comcast Corporation | 22.3362 | 79.64 B | 0.1265 | 0.57 | 20.17 M |
| PCAR | Paccar Inc | 23.8117 | 69.6 B | 0.3206 | 1.36 | 2.98 M |
| LITE | Lumentum Hld | 16.35 | 59.36 B | 0.29 | 1.81 | 462.23 K |
| FANG | Diamondback Energy | 59.2585 | 57.58 B | 0.7764 | 1.33 | 991.5 K |
| COHR | Coherent Inc | 18.35 | 55.25 B | 0.24 | 1.33 | 145.4 K |
| FAST | Fastenal Company | 7.8585 | 53.98 B | 0.1925 | 2.51 | 14.12 M |
| NDAQ | Nasdaq Inc | 16.5118 | 52.08 B | 0.1295 | 0.79 | 2.32 M |
| FITB | Fifth Third Bancorp | 13.7666 | 50.79 B | 0.2362 | 1.75 | 7.31 M |
| ODFL | Old Dominion Freight Line Inc | 20.6552 | 48.45 B | 0.1309 | 0.64 | 2.26 M |
| GRMN | Garmin Ltd | 27.70 | 46.87 B | 0.4319 | 1.58 | 1.34 M |
| CCEP | Coca-Cola Europacific Partners Plc | 24.4335 | 46.54 B | 0.4959 | 2.07 | 2.14 M |
| ADSK | Autodesk Inc | 63.49 | 44.29 B | 5.66 | 9.79 | 12.56 M |
| PAYX | Paychex Inc | 38.4399 | 40.68 B | 0.5267 | 1.39 | 2.89 M |
| ALNY | Alnylam Pharmaceuticals | 98.77 | 36.28 B | 0.69 | 0.7 | 905.3 K |
| BIDU | Baidu Inc ADR | 198.91 | 35.84 B | 0.99 | 0.5 | 3.94 M |
| HBAN | Huntington Bcshs | 7.34 | 35.19 B | 0.0842 | 1.16 | 8.48 M |
| NTRS | Northern Trust Corp | 55.2967 | 33.4 B | 0.8376 | 1.54 | 1.47 M |
| NTAP | Netapp Inc | 26.2447 | 32.86 B | 0.2916 | 1.12 | 3.31 M |
| CASY | Casey's General Stor | 104.1759 | 31.94 B | 1.1208 | 1.09 | 269.38 K |
| EXPE | Expedia Group Inc | 129.9034 | 31.2 B | 2.9706 | 2.34 | 8.75 M |
| RYAAY | Ryanair Hlds Plc ADR | 31.6264 | 29.58 B | 0.2477 | 0.79 | 672.93 K |
| WTW | Weight Watchers International, Inc | 103.1388 | 27.87 B | 0.6833 | 0.67 | 189.13 K |
| TCOM | Trip.com Group Ltd ADR | 49.2009 | 27.48 B | 1.2091 | 2.52 | 5.52 M |
| CPRT | Copart Inc | 4.63 | 25.87 B | 0.05 | 1.09 | 5.22 M |
| FCNCA | First Citizens Bancs | 249.8955 | 25.04 B | 4.6826 | 1.91 | 17.9 K |
| TROW | T Rowe Price Group | 52.2968 | 24.96 B | 0.3274 | 0.63 | 831.2 K |
| DLTR | Dollar Tree Inc | 67.71 | 23.15 B | 0.55 | 0.82 | 1.17 M |
| UTHR | United Therapeutic | 152.06 | 22.43 B | 1.06 | 0.7 | 723.46 K |
| CTSH | Cognizant Tech Sol | 59.2484 | 21.5 B | 0.3087 | 0.52 | 3.17 M |
| ULTA | Ulta Beauty Inc | 172.53 | 20.44 B | 2.41 | 1.42 | 439.9 K |
| EWBC | East West Bancorp | 33.0528 | 17.95 B | 0.5314 | 1.63 | 702.68 K |
| CDW | CDW Corporation | 40.8335 | 17.1 B | 0.2913 | 0.72 | 1.03 M |
| HST | Host Marriott Financial Trust | 11.704 | 17 B | 0.1444 | 1.25 | 9.05 M |
| TSCO | Tractor Supply Company | 16.1875 | 16.27 B | 0.1591 | 0.99 | 3.88 M |
| LAMR | Lamar Advertis A | 35.6172 | 16.18 B | 0.53 | 1.51 | 1.06 M |
| PNFP | Pinnacle Finl Ptnrs | 48.7973 | 15.5 B | 0.742 | 1.54 | 157.19 K |
| REG | Regency Centers Corp | 45.6994 | 15.36 B | 0.3279 | 0.72 | 429 K |
| NVMI | Nova Ltd | 10.83 | 13.93 B | 0.06 | 0.56 | 10.41 K |
| ARCC | Ares Capital Corp | 5.7578 | 13.48 B | 0.0552 | 0.97 | 957.6 K |
| LULU | Lululemon Athletica | 52.08 | 12.98 B | 0.40 | 0.77 | 1.21 M |
| VIRT | Virtu Financial Cm A | 15.251 | 12.85 B | 0.4283 | 2.89 | 297.38 K |
| COKE | Coca Cola Bot Cons | 17.2838 | 12.29 B | 0.8605 | 5.24 | 867.88 K |
| SEIC | Sei Investments Company | 47.0401 | 11.93 B | 0.2552 | 0.55 | 503.89 K |
| ERIE | Erie Indemnity Company | 68.9166 | 11.69 B | 0.4505 | 0.66 | 40.7 K |
| FIVE | Five Below Inc | 34.40 | 11.24 B | 0.32 | 0.94 | 368.85 K |
| UMBF | Ump Financial Corp | 43.858 | 10.73 B | 0.8191 | 1.9 | 98.6 K |
| WTFC | Wintrust Financial Corp | 44.9104 | 10.7 B | 0.4712 | 1.06 | 507.42 K |
| RMBS | Rambus Inc | 10.77 | 10.38 B | 0.06 | 0.56 | 614.8 K |
| SSB | South State Cp | 63.1169 | 10.35 B | 1.399 | 2.27 | 53.5 K |
| ONB | Old National Bncp | 10.3985 | 10.24 B | 0.1288 | 1.25 | 504.6 K |
| ZION | Zions Bancorp | 22.3584 | 10.19 B | 0.4515 | 2.06 | 3.03 M |
| VSAT | Viasat Inc | 66.14 | 9.79 B | 0.81 | 1.24 | 220.37 K |
| HALO | Halozyme Therapeutic | 17.77 | 9.72 B | 0.54 | 3.13 | 1.94 M |
| IONS | Ionis Pharmaceuticals | 53.95 | 9.35 B | 0.94 | 1.77 | 2.32 M |
| BRKR | Bruker Corp | 19.4534 | 9.2 B | 0.9012 | 4.86 | 3.62 M |
| COLB | Columbia Banking Sys | 18.7918 | 9.02 B | 0.2722 | 1.47 | 198.9 K |
| BOKF | Bok Financial Corp | 55.7258 | 8.64 B | 1.2942 | 2.38 | 321.05 K |
| CBSH | Commerce Bancshares | 27.7476 | 8.61 B | 0.3423 | 1.25 | 429.59 K |
| POWL | Powell Inds Inc | 25.7191 | 8.46 B | 0.1445 | 0.57 | 64.11 K |
| VLY | Valley National Bancorp | 6.8833 | 7.95 B | 0.1017 | 1.5 | 1.07 M |
| HQY | Healthequity | 32.93 | 7.93 B | 0.41 | 1.26 | 191.13 K |
| CHRD | Chord Energy Corp | 7.7466 | 7.79 B | 0.2474 | 3.3 | 12.51 M |
| SFM | Sprouts Farmers Mark | 23.01 | 7.04 B | 3.13 | 15.74 | 10.24 M |
| LNTH | Lantheus Holdings | 4.25 | 6.82 B | 0.94 | 28.4 | 226.9 K |
| PPC | Pilgrim's Pride | 15.725 | 6.82 B | 0.4855 | 3.19 | 1.66 M |
| PLXS | Plexus Cp | 36.92 | 6.81 B | 1.05 | 2.93 | 299.64 K |
| CRUS | Cirrus Logic Inc | 31.81 | 6.74 B | 0.56 | 1.79 | 1.68 M |
| PCTY | Paylocity Hld Corp | 36.97 | 6.71 B | 0.78 | 2.16 | 245.79 K |
| IDCC | Interdigital Inc | 45.112 | 6.68 B | 1.0528 | 2.39 | 681.81 K |
| UBSI | United Bkshs Inc | 27.4409 | 6.59 B | 0.5346 | 1.99 | 214.9 K |
| GBCI | Glacier Bancorp Inc | 20.4234 | 6.54 B | 0.3352 | 1.67 | 258.9 K |
| FSV | Firstsrvce Sub VT Sh | 34.2541 | 6.32 B | 0.8193 | 2.45 | 13.5 K |
| HOMB | Home Bancshares Inc | 16.9842 | 6.24 B | 0.2344 | 1.4 | 734 K |
| MRCY | Mercury Sys Inc | 17.54 | 6.2 B | 0.14 | 0.8 | 93.13 K |
| HWC | Hancock Whitney Corp | 21.944 | 6.18 B | 0.4174 | 1.94 | 559.4 K |
| AUB | Atlantic Union Bancshares Corp | 18.4291 | 6.04 B | 0.0998 | 0.54 | 218.82 K |
| URBN | Urban Outfitters Inc | 29.44 | 5.99 B | 0.47 | 1.62 | 1.04 M |
| RUSHA | Rush Entpr Cl A | 10.1698 | 5.95 B | 0.1394 | 1.39 | 162.68 K |
| RUSHB | Rush Entpr Cl B | 9.5453 | 5.91 B | 0.1669 | 1.78 | 30.69 K |
| ABCB | Ameris Bancorp | 28.2131 | 5.9 B | 0.5609 | 2.03 | 189.1 K |
| SNEX | Stonex Group Inc | 9.6267 | 5.89 B | 0.1363 | 1.44 | 350.66 K |
| PSMT | Pricesmart Inc | 77.4319 | 5.75 B | 1.3851 | 1.82 | 122.2 K |
| BGC | Bgc Partners Cl A | 3.8609 | 5.58 B | 0.0393 | 1.03 | 1.23 M |
| OZK | Bank Ozk | 37.8966 | 5.49 B | 0.6593 | 1.77 | 527.03 K |
| SVC | Service Properties Trust | 15.512 | 5.48 B | 0.1665 | 1.09 | 913.76 K |
| BCPC | Balchem Cp | 60.8681 | 5.23 B | 0.4234 | 0.7 | 110.41 K |
| NOVT | Novanta Inc | 13.52 | 5.04 B | 0.22 | 1.65 | 81.93 K |
| FFIN | First Finl Bkshs Inc | 14.3588 | 4.97 B | 0.2518 | 1.78 | 363 K |
| SLGN | Silgan Holdings | 22.4075 | 4.91 B | 0.1799 | 0.81 | 403.4 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 50.4665 | 946.43 B | 0.4481 | 0.9 | 12.72 M |
| V | Visa Inc | 73.6095 | 676.53 B | 0.8451 | 1.16 | 9.39 M |
| BAC | Bank of America Corporation | 13.7842 | 440.34 B | 0.2389 | 1.76 | 85.51 M |
| UNH | Unitedhealth Group Inc | 98.6016 | 382.09 B | 1.3488 | 1.39 | 4.01 M |
| KO | Coca-Cola Company | 30.4688 | 353.88 B | 0.2591 | 0.86 | 9.63 M |
| MS | Morgan Stanley | 25.2481 | 338.3 B | 0.3577 | 1.44 | 12.19 M |
| RY | Royal Bank of Canada | 38.8536 | 290.56 B | 0.2474 | 0.64 | 2.64 M |
| WFC | Wells Fargo & Company | 40.9299 | 264.12 B | 0.2089 | 0.51 | 12.26 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.3983 | 258.13 B | 0.0271 | 0.62 | 536.7 K |
| BML-PH | Bank of America Corporation | 11.3791 | 254.47 B | 0.1827 | 1.63 | 20.07 K |
| TM | Toyota Motor Corp Ltd | 97.8509 | 231.24 B | 1.0188 | 1.05 | 319.65 K |
| C | Citigroup Inc | 40.0497 | 225.46 B | 0.2366 | 0.59 | 13.63 M |
| NVO | Novo Nordisk A/S ADR | 47.6296 | 215.95 B | 1.4812 | 3.21 | 2.9 M |
| SAP | SAP Ag ADR | 67.2283 | 188.63 B | 0.6896 | 1.04 | 1.26 M |
| TJX | TJX Companies | 32.1148 | 170.37 B | 0.2765 | 0.87 | 5.69 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.3443 | 166.33 B | 0.0923 | 1.76 | 743 K |
| BUD | Anheuser-Busch Inbev S.A. ADR | 98.7028 | 157.95 B | 1.1209 | 1.15 | 1.99 M |
| ETN | Eaton Corp | 44.1475 | 156.9 B | 0.7112 | 1.64 | 6.72 M |
| CB | Chubb Ltd | 92.9577 | 139.53 B | 0.4667 | 0.5 | 1.76 M |
| GLW | Corning Inc | 14.4839 | 126.21 B | 0.1444 | 1.01 | 8.12 M |
| BMO | Bank of Montreal | 37.349 | 124.51 B | 0.2315 | 0.62 | 646.1 K |
| LOW | Lowe's Companies | 60.9298 | 116.49 B | 0.3975 | 0.66 | 3.33 M |
| TT | Trane Technologies Plc | 39.1647 | 106.33 B | 0.2419 | 0.62 | 3.75 M |
| MCK | Mckesson Corp | 171.6098 | 98.45 B | 3.7287 | 2.22 | 2 M |
| CNQ | Canadian Natural Resources | 7.5218 | 96.86 B | 0.3907 | 5.48 | 13.97 M |
| WM | Waste Management | 44.6966 | 95.88 B | 0.2381 | 0.54 | 1.83 M |
| PWR | Quanta Services | 20.4097 | 93.91 B | 0.768 | 3.91 | 5.89 M |
| KKR | KKR & Co. LP | 15.5854 | 92.65 B | 0.355 | 2.33 | 5.08 M |
| MPC | Marathon Petroleum Corp | 40.1591 | 90.28 B | 0.6134 | 1.55 | 5.88 M |
| VLO | Valero Energy Corp | 47.5795 | 89.82 B | 0.549 | 1.17 | 6.61 M |
| MCO | Moody's Corp | 91.5172 | 82.36 B | 1.7745 | 1.98 | 1.24 M |
| ELV | Elevance Health Inc | 117.2091 | 82.02 B | 0.6031 | 0.52 | 1.85 M |
| RCL | Royal Caribbean Cruises Ltd | 87.5271 | 78.73 B | 1.1377 | 1.32 | 1.92 M |
| CI | Cigna Corp | 120.3124 | 76.6 B | 2.2354 | 1.89 | 1.33 M |
| FDX | Fedex Corp | 136.495 | 75.15 B | 1.0816 | 0.8 | 1.66 M |
| HLT | Hilton Inc | 49.9169 | 73.98 B | 0.5056 | 1.02 | 1.21 M |
| URI | United Rentals | 75.8725 | 71.52 B | 1.724 | 2.33 | 2.02 M |
| MSI | Motorola Solutions | 57.1759 | 69.36 B | 1.8323 | 3.31 | 3.08 M |
| GS-PA | The Goldman Sachs Group Inc | 11.644 | 69.12 B | 0.1243 | 1.08 | 53.61 K |
| MS-PA | Morgan Stanley | 14.6107 | 67.11 B | 0.1641 | 1.14 | 82.42 K |
| ALL | Allstate Corp | 50.4923 | 66.92 B | 0.5243 | 1.05 | 3.23 M |
| CRH | CRH Plc ADR | 21.6736 | 66.73 B | 0.1163 | 0.54 | 757.4 K |
| BSX | Boston Scientific Corp | 18.94 | 65.77 B | 0.27 | 1.45 | 9.92 M |
| TFC | Truist Financial Corp | 24.8514 | 64.49 B | 0.215 | 0.87 | 4.04 M |
| TGT | Target Corporation | 57.0344 | 62.12 B | 0.5547 | 0.98 | 3.22 M |
| NKE | Nike Inc | 60.6715 | 61.75 B | 0.6901 | 1.15 | 5.07 M |
| O | Realty Income Corp | 29.5669 | 61.17 B | 0.3252 | 1.11 | 1.88 M |
| TEL | TE Connectivity Ltd | 55.7536 | 59.24 B | 0.3428 | 0.62 | 2.11 M |
| AME | Amtek Inc | 52.6379 | 55.46 B | 0.2796 | 0.53 | 967.2 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 15.2401 | 54.47 B | 0.2492 | 1.66 | 98.2 K |
| CAH | Cardinal Health | 65.9117 | 53.41 B | 1.2106 | 1.87 | 2.4 M |
| DVN | Devon Energy Corp | 32.6363 | 51.95 B | 0.7007 | 2.19 | 6.39 M |
| STT | State Street Corp | 53.7708 | 51.31 B | 0.883 | 1.67 | 3.25 M |
| VTR | Ventas Inc | 34.481 | 48.87 B | 0.4772 | 1.4 | 2.62 M |
| HEI | Heico Corp | 26.0848 | 48.83 B | 0.1967 | 0.76 | 148.83 K |
| AZO | Autozone | 795.39 | 48.28 B | 6.64 | 0.84 | 193.99 K |
| EW | Edwards Lifesciences Corp | 26.4417 | 47.58 B | 0.3684 | 1.41 | 4.69 M |
| AMP | Ameriprise Financial Services | 94.0339 | 47.55 B | 0.9319 | 1 | 749 K |
| HUM | Humana Inc | 164.1056 | 46.74 B | 1.9889 | 1.23 | 811.2 K |
| WDS | Woodside Energy Group Ltd | 15.2071 | 44.45 B | 0.1209 | 0.8 | 17.83 K |
| IX | Orix Corp ADR | 4.9014 | 44.22 B | 0.0565 | 1.17 | 70 K |
| WCN | Waste Connections Inc | 33.4563 | 43.09 B | 0.1729 | 0.52 | 1.03 M |
| BDX | Becton Dickinson and Company | 99.386 | 43.08 B | 0.803 | 0.81 | 1.51 M |
| AIG | American International Group | 47.7659 | 41.92 B | 0.9245 | 1.97 | 10.94 M |
| ARES | Ares Management LP | 10.3047 | 41.73 B | 0.058 | 0.57 | 18.1 K |
| KB | KB Financial Group Inc ADR | 20.5211 | 41.65 B | 0.1737 | 0.85 | 99.52 K |
| SYY | Sysco Corp | 31.2844 | 39.74 B | 0.2058 | 0.66 | 2.41 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 13.943 | 39.29 B | 0.107 | 0.77 | 36.77 K |
| HIG | Hartford Financial Services Group | 37.5058 | 38.52 B | 0.2479 | 0.67 | 1.58 M |
| MTB | M&T Bank Corp | 90.1653 | 36.55 B | 0.7776 | 0.87 | 969.41 K |
| HMC | Honda Motor Company ADR | 22.8094 | 36.54 B | 0.5006 | 2.24 | 797.4 K |
| VMC | Vulcan Materials Company | 92.0423 | 36.29 B | 4.1223 | 4.69 | 2.37 M |
| HEI-A | HEICO Corporation | 22.9172 | 35.39 B | 0.2864 | 1.27 | 146.09 K |
| BBDO | Banco Bradesco S.A. ADR | 3.4304 | 33.93 B | 0.1337 | 4.06 | 4.68 K |
| MLM | Martin Marietta Materials | 143.3826 | 33.6 B | 8.7508 | 6.5 | 2.66 M |
| EQT | Eqt Corp | 33.6185 | 33.17 B | 0.3936 | 1.18 | 1.78 M |
| CNC | Centene Corp | 30.87 | 31.31 B | 0.485 | 1.6 | 2.32 M |
| FTS | Fortis Inc | 19.3858 | 29.96 B | 0.1008 | 0.52 | 200 |
| EL | Estee Lauder Companies | 75.8192 | 29.05 B | 0.7256 | 0.97 | 1.76 M |
| TPL | Texas Pacific Land Trust | 14.2631 | 28.93 B | 0.1578 | 1.12 | 32.4 K |
| TPR | Tapestry Inc | 24.2631 | 28.81 B | 0.3263 | 1.36 | 4.36 M |
| NMR | Nomura Holdings Inc ADR | 4.4054 | 28.67 B | 0.0411 | 0.94 | 496.6 K |
| WRB | W.R. Berkley Corp | 13.0187 | 28.09 B | 0.0753 | 0.58 | 1.67 M |
| WSM | Williams-Sonoma | 29.474 | 26.7 B | 0.4094 | 1.41 | 931.4 K |
| MTZ | Mastec Inc | 18.69 | 26.7 B | 0.59 | 3.26 | 2.74 M |
| RF | Regions Financial Corp | 6.6942 | 26.34 B | 0.0963 | 1.46 | 20.71 M |
| AWK | American Water Works | 47.6659 | 26.3 B | 0.4505 | 0.95 | 966.05 K |
| DG | Dollar General Corp | 59.6218 | 25.86 B | 0.3932 | 0.66 | 5.74 M |
| PHG | Koninklijke Philips Electronics ADR | 20.8793 | 25.44 B | 0.2466 | 1.2 | 1.18 M |
| XPO | Xpo Logistics Inc | 10.8745 | 25.01 B | 1.2132 | 12.56 | 3 M |
| MKL | Markel Corp | 871.34 | 24.96 B | 19.82 | 2.33 | 62 K |
| P | Everpure, Inc. | 17.65 | 24.78 B | 0.61 | 3.58 | 704.2 K |
| SYF | Synchrony Financial | 25.8115 | 24.52 B | 0.4195 | 1.65 | 10.72 M |
| KEY | Keycorp | 8.4861 | 24.45 B | 0.1176 | 1.41 | 19.84 M |
| L | Loews Corp | 35.4596 | 24.26 B | 0.2095 | 0.59 | 10.93 M |
| CPAY | Corpay Inc | 154.59 | 24.22 B | 10.59 | 7.35 | 2.33 M |
| BG | Bunge Ltd | 53.9178 | 23.58 B | 1.6767 | 3.21 | 1.56 M |
| WST | West Pharmaceutical Services | 60.02 | 23.19 B | 0.4894 | 0.82 | 280 K |
| DRI | Darden Restaurants | 41.1154 | 22.48 B | 0.2396 | 0.59 | 1.13 M |
| NI | NiSource Inc | 14.0326 | 22.38 B | 0.1434 | 1.03 | 3.69 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IVQ-U | Invesque Inc | 7.0236 | 0.878 | 14.29 | 430 | |
| IVQ | Invesque Inc CAD | 8.7528 | 1.0941 | 14.29 | 430 | |
| ACB | Aurora Cannabis Inc | 82.80 | 9.60 | 13.11 | 16.91 K | |
| CSCI | Cosciens Biopharma Inc | 900.00 | 100.00 | 12.5 | 73 | |
| EFX | Enerflex Ltd | 11.4697 | 0.9797 | 9.34 | 278 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 10.5174 | 0.6859 | 6.98 | 7.27 K | |
| CCL-A | CCL Industries Inc | 35.013 | 2.2758 | 6.95 | 500 | |
| CCL-B | CCL Industries Inc | 35.657 | 2.2879 | 6.86 | 982.6 K | |
| AC | Air Canada | 11.57 | 0.71 | 6.54 | 5.6 M | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 9.4322 | 0.5683 | 6.41 | 39.09 K | |
| HLF | High Liner | 8.1141 | 0.4702 | 6.15 | 213.7 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.3271 | 0.5423 | 5.54 | 12.59 M | |
| PPL-PG | Pembina Pipeline Corp Pref G | 11.5729 | 0.6037 | 5.5 | 9.32 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 12.5996 | 0.6442 | 5.39 | 16.52 K | |
| FTS-PI | Fortis Inc Pref I | 7.3202 | 0.3451 | 4.95 | 14.25 K | |
| BCE-PG | Bce Inc Pref G | 9.1185 | 0.4126 | 4.74 | 8.6 K | |
| BPO-PT | Brookfield Off Prop T Cl Aaa Prf | 9.12 | 0.4097 | 4.7 | 32.65 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 10.4364 | 0.4552 | 4.56 | 8.36 K | |
| BBD-A | Bombardier Inc | 40.25 | 1.75 | 4.55 | 75.1 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 9.0535 | 0.3833 | 4.42 | 10.15 K | |
| CPX-PE | Capital Power Corporation Pref E | 7.7992 | 0.3258 | 4.36 | 18.33 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 8.7117 | 0.3628 | 4.35 | 33.45 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 7.756 | 0.3121 | 4.19 | 43.61 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.5895 | 0.5024 | 4.16 | 15.75 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 12.0082 | 0.4741 | 4.11 | 9.21 K | |
| BBD-B | Bombardier Inc Series B | 38.25 | 1.50 | 4.08 | 239.64 K | |
| BCE-PM | BCE Inc Pref M | 10.224 | 0.4004 | 4.08 | 12.61 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 8.0809 | 0.3132 | 4.03 | 6.88 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 7.094 | 0.272 | 3.99 | 2.3 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 9.4587 | 0.3527 | 3.87 | 32.8 K | |
| ALA-PG | Altagas Ltd Pref G | 11.9389 | 0.4395 | 3.82 | 10.47 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 8.6536 | 0.3175 | 3.81 | 22.64 K | |
| ENB-PFA | Enbridge Inc Pref 9 | 10.3928 | 0.375 | 3.74 | 8.15 K | |
| PWF-PT | Power Financial Corp Pref T | 12.4691 | 0.4478 | 3.73 | 6.12 K | |
| FTS-PH | Fortis Inc Pref H | 9.6113 | 0.3405 | 3.67 | 9.08 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 10.5257 | 0.37 | 3.64 | 8.38 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 10.6975 | 0.3658 | 3.54 | 3.47 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 9.5893 | 0.3257 | 3.52 | 13.05 K | |
| ENB-PY | Enbridge Inc Pref 3 | 9.1031 | 0.2977 | 3.38 | 12.99 K | |
| BCE-PR | BCE Inc Pref R | 8.5351 | 0.2771 | 3.36 | 17.57 K | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 8.2337 | 0.2628 | 3.3 | 36.52 K | |
| IFC | Intact Financial Corp | 71.2555 | 2.2498 | 3.26 | 994.3 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 8.585 | 0.2708 | 3.26 | 9.86 K | |
| BCE-PK | BCE Inc Pref AK | 8.9203 | 0.2749 | 3.18 | 28.29 K | |
| WPK | Winpak Ltd | 35.0997 | 1.0787 | 3.17 | 14.68 K | |
| BN-PZ | Brookfield Corporation | 11.2752 | 0.3409 | 3.12 | 13.88 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 9.9663 | 0.3007 | 3.11 | 19.63 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.754 | 0.2942 | 3.11 | 857.41 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 10.1792 | 0.3044 | 3.08 | 20.39 K | |
| ELVA | Electrovaya Inc | 3.40 | 0.10 | 3.03 | 360 | |
| FTS-PK | Fortis Inc Pref K | 10.6446 | 0.3112 | 3.01 | 25.56 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 9.1521 | 0.2637 | 2.97 | 14.34 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 10.9014 | 0.3141 | 2.97 | 16.86 K | |
| BN-PR | Brookfield Corporation | 10.1157 | 0.2896 | 2.95 | 61.37 K | |
| TA-PJ | TransAlta Corp Pref J | 7.8541 | 0.2231 | 2.92 | 13.88 K | |
| EMA-PA | Emera Inc Pref A | 9.2082 | 0.2612 | 2.92 | 4.6 K | |
| EMA-PE | Emera Inc Pref E | 11.6421 | 0.3299 | 2.92 | 1.55 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 8.5983 | 0.243 | 2.91 | 7.01 K | |
| MFC-PK | Manulife Financial Corp Pref K | 11.0656 | 0.3101 | 2.88 | 9.46 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 9.0142 | 0.2513 | 2.87 | 11.81 K | |
| HR-UN | H&R Real Estate Investment Trust | 13.5387 | 0.377 | 2.86 | 707.14 K | |
| RCH | Richelieu Hardware Ltd | 21.406 | 0.5809 | 2.79 | 92.36 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.2147 | 0.1682 | 2.78 | 5.75 K | |
| TD-PFA | Toronto Dominion Bank Pref A | 12.7705 | 0.3406 | 2.74 | 51.94 K | |
| MFC-PN | Manulife Financial Corp Pref N | 12.7055 | 0.3371 | 2.73 | 10.2 K | |
| ENB-PP | Enbridge Srs P Cum Red Prf | 8.8707 | 0.2308 | 2.67 | 21 K | |
| CIU-PC | CU Inc Pref C | 8.2551 | 0.2123 | 2.64 | 3.5 K | |
| SLF-PJ | Sun Life Financial Inc | 7.8712 | 0.2004 | 2.61 | 5.21 K | |
| CSH-UN | Chartwell Retirement Residences | 7.841 | 0.1975 | 2.58 | 545.92 K | |
| QBR-A | Quebecor Inc | 12.4359 | 0.3033 | 2.5 | 535 | |
| BN-PFG | Brookfield Corporation | 12.6993 | 0.3096 | 2.5 | 5.51 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 15.9559 | 0.3885 | 2.5 | 238.91 K | |
| ENB-PFE | Enbridge Inc Pref 13 | 11.4382 | 0.2771 | 2.48 | 9.88 K | |
| MFC-PM | Manulife Financial Corp Pref M | 12.5354 | 0.3021 | 2.47 | 15.27 K | |
| FTS-PG | Fortis Inc Pref G | 9.9099 | 0.2385 | 2.47 | 19.04 K | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 11.826 | 0.2775 | 2.4 | 5.7 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 9.6727 | 0.2268 | 2.4 | 14.69 K | |
| BCE-PF | BCE Inc Pref AF | 8.4493 | 0.195 | 2.36 | 7.85 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 10.8462 | 0.2422 | 2.28 | 6.21 K | |
| CPX-PA | Capital Power Corporation Pref A | 6.3545 | 0.1412 | 2.27 | 2.1 K | |
| BYD | Boyd Group Services Inc | 58.9456 | 1.3057 | 2.27 | 42.9 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.5602 | 0.2545 | 2.25 | 6.39 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 9.0693 | 0.1995 | 2.25 | 25.76 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.5931 | 0.1449 | 2.25 | 774.8 K | |
| BCE-PA | BCE Inc Pref AA | 8.2736 | 0.1816 | 2.24 | 6.6 K | |
| PBL | Pollard Banknote Ltd | 6.6879 | 0.1465 | 2.24 | 9.2 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.9237 | 0.2375 | 2.22 | 4.05 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 7.8908 | 0.1712 | 2.22 | 8.25 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 7.9538 | 0.1708 | 2.19 | 14.5 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 12.35 | 0.2633 | 2.18 | 293.35 K | |
| BN-PX | Brookfield Corporation | 8.5187 | 0.1804 | 2.16 | 10.07 K | |
| BCE-PZ | Bce Inc Pref Z | 7.7567 | 0.1577 | 2.08 | 2.05 K | |
| BCE-PT | Bce Inc Pref T | 8.0384 | 0.1624 | 2.06 | 2.95 K | |
| BCE-PH | Bce Inc Pref H | 7.8737 | 0.1543 | 2 | 3.1 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 12.2021 | 0.2389 | 2 | 12.15 K | |
| BCE-PC | BCE Inc Pref AC | 7.9822 | 0.155 | 1.98 | 7.1 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.9334 | 0.1713 | 1.96 | 26.26 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 9.3955 | 0.1801 | 1.95 | 21.69 K | |
| PPL-PE | Pembina Pipeline Corp Pref E | 11.4309 | 0.2182 | 1.95 | 6.78 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 18.0354 | 0.3384 | 1.91 | 246.97 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.6158 | 233.56 B | 0.1262 | 2.3 | 6.91 K |
| MBGAF | Mercedes-Benz Group AG | 60.5791 | 48.54 B | 0.4199 | 0.7 | 18 K |
| BRDCY | Bridgestone Corporation | 15.3703 | 28.35 B | 0.1949 | 1.28 | 7.01 K |
| GAMI | GAMCO Investors Inc | 28.6686 | 521.17 M | 0.9354 | 3.37 | 54.6 K |
| ESGLF | EnviroGold Global Limited | 4.18 | 56.1 M | 0.16 | 3.98 | 1.55 K |
| WEXPF | Western Exploration Inc | 46.3207 | 22.79 M | 1.6348 | 3.66 | 55 |
| CGAC | Code Green Apparel Corp | 22.50 | 1.05 M | 0.50 | 2.27 | 188 |
| BOTY | Lingerie Fighting Championships Inc | 19500.00 | 168.63 K | 600.00 | 3.17 | 19.2 K |
| DSGT | DSG Global Inc | 8400.00 | 98.89 K | 360.00 | 4.48 | 2.5 K |
| USRM | U.S. Stem Cell Inc | 5.25 | 64.15 K | 0.26 | 5.21 | 14.25 K |
| ERINQ | Erin Energy Corporation | 4.18 | 21.53 K | 0.18 | 4.5 | 34.59 K |
| SRSCQ | Sears Canada Inc | 8.00 | 10.19 K | 0.05 | 0.63 | 29.75 K |
| SNLP | Syntrol Corp | 7.50 | 4.45 K | 3.00 | 66.67 | 140 |
| SIMPQ | Simply Inc | 487.50 | 1.55 K | 185.00 | 61.16 | 24.77 K |
| RTNB | root9B Holdings Inc | 20.40 | 610 | 0.15 | 0.74 | 2.2 K |
| SYNE | Synthesis Energy Systems Inc | 64.64 | 157 | 3.84 | 6.32 | 5.12 K |
| PEHD | Perigee Holdings Inc. | 15.56 | 130 | 0.36 | 2.37 | 167 |
| PQEFF | Petroteq Energy Inc | 16.761 | 1.461 | 9.55 | 74.49 K | |
| HMNY | Helios and Matheson Analytics Inc | 550.00 | 22.50 | 4.27 | 13 | |
| TREVQ | Trevali Mining Corporation | 3.8152 | 0.1152 | 3.11 | 50 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ICON | International Iconic Gold Exploration Corp | 4.00 | 2.00 | 100 | 220 | |
| GIP | Green Impact Partners Inc | 65.00 | 15.00 | 30 | 330 | |
| AVN | Avanti Energy Inc | 4.50 | 0.75 | 20 | 400 | |
| QCX | QcX Gold Corp | 6.00 | 1.00 | 20 | 170 | |
| WEX | Western Exploration Inc | 95.00 | 10.00 | 11.76 | 151 | |
| NXS | Nexus Gold Corp | 300.00 | 25.00 | 9.09 | 51 | |
| OBUL | One Bullion Limited | 8.5859 | 0.6132 | 7.69 | 88 | |
| TGX | True North Gems Inc | 480.00 | 30.00 | 6.67 | 3 | |
| MPH | Medicure Inc | 3.47 | 0.17 | 5.15 | 2.91 K | |
| KEEK | Personas Social Incorporated | 28.50 | 1.00 | 3.64 | 2.45 K | |
| PE | Pure Energy Minerals Limited | 3.30 | 0.06 | 1.85 | 50.42 K | |
| RET-A | Reitmans (Canada) Limited | 3.9638 | 0.0253 | 0.64 | 31.35 K |