Gainer Volumes for 18 November 2015 from 00:00:00 until 23:59:59
Gainer Volumes for 18 November 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 | 46.8851 | 56.52 B | 1.2615 | 2.77 | 3.52 M |
| CBOE | CBOE Global Markets Inc | 62.0452 | 29.83 B | 0.6952 | 1.13 | 485.3 K |
| GSAT | Globalstar | 29.85 | 10.17 B | 1.80 | 6.42 | 142.63 K |
| NHC | National Healthcare Corp | 48.8473 | 3.53 B | 0.4543 | 0.94 | 21.1 K |
| PRK | Park National Corp | 64.6029 | 3.41 B | 0.815 | 1.28 | 17.2 K |
| NG | Novagold Resources Inc | 3.56 | 2.6 B | 0.12 | 3.49 | 819.17 K |
| NOG | Northern Oil and Gas | 42.5787 | 2.3 B | 1.4571 | 3.54 | 98.92 K |
| CET | Central Securities Corp | 11.6472 | 1.54 B | 0.09 | 0.78 | 70.3 K |
| FISK | Empire State Realty Op LP Se | 14.8921 | 1.52 B | 0.3578 | 2.46 | 1.2 K |
| OGCP | Empire State Realty Op LP Se | 14.6613 | 1.51 B | 0.1411 | 0.97 | 3.14 K |
| ESBA | Empire State Realty Op LP | 14.7827 | 1.49 B | 0.1944 | 1.33 | 32.8 K |
| USAS | Americas Silver Corp | 3.30 | 1.34 B | 0.30 | 10 | 2 K |
| BHB | Bar Harbor Bankshares | 16.198 | 653.28 M | 0.1804 | 1.13 | 8.55 K |
| RLGT | Radiant Logistics | 4.21 | 415.87 M | 0.29 | 7.4 | 261.19 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.2836 | 254.73 M | 0.0337 | 0.79 | 125.3 K |
| CMT | Core Molding Technologies Inc | 14.0056 | 210.14 M | 0.4649 | 3.43 | 41.6 K |
| ACU | Acme United Corp | 13.8141 | 205.53 M | 0.1228 | 0.9 | 3 K |
| PLX | Protalix Biotherapeutics | 10.50 | 190.95 M | 0.40 | 3.96 | 127.32 K |
| INTT | Intest Corp | 3.90 | 173.14 M | 0.02 | 0.52 | 4.55 K |
| ECF | Ellsworth Convertible Growth and Income | 3.7165 | 170.59 M | 0.0338 | 0.92 | 47.6 K |
| GLU | Gabelli Global Utility | 8.1618 | 116.13 M | 0.058 | 0.72 | 10.9 K |
| OPHC | Optimumbank Hlds | 6.385 | 77.29 M | 0.135 | 2.16 | 1.53 K |
| DIT | Amcon Distributing Company | 67.1382 | 63.44 M | 0.7222 | 1.09 | 700 |
| CPHI | China Pharma Holdings | 23.00 | 61.68 M | 4.00 | 21.05 | 33 |
| XTNT | Xtant Medical Holdings Inc | 34.80 | 60.21 M | 1.80 | 5.45 | 492 |
| FSP | Franklin Street Properties | 5.9443 | 44.8 M | 0.0522 | 0.89 | 254.6 K |
| AGIG | AGIG | 25.00 | 43.51 M | 2.50 | 11.11 | 923 |
| TOON | Kartoon Studios Inc | 37.50 | 34.28 M | 0.60 | 1.63 | 943 |
| INLX | Intellinetics Inc | 45.00 | 24.27 M | 4.50 | 11.11 | 2 |
| CKX | Ckx Lands | 11.2231 | 23.53 M | 0.1078 | 0.97 | 171 |
| TOVX | Theriva Biologics Inc | 18812.50 | 10.27 M | 612.50 | 3.37 | 171 |
| CANF | Can-Fite Biopharma Ltd ADR | 8039.9971 | 6.83 M | 120.0059 | 1.52 | 99 |
| PW | Power REIT | 4.15 | 3.38 M | 0.15 | 3.75 | 2.08 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 23.9661 | 0.8003 | 3.45 | 106 | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 21.5914 | 0.6935 | 3.32 | 186 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 8191.3301 | 6.22 T | 133.0303 | 1.65 | 18.85 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 26.4205 | 4.89 T | 0.8109 | 3.17 | 186.7 M |
| GOOGL | Alphabet Inc Class A | 37.689 | 3.9 T | 0.6957 | 1.88 | 36.27 M |
| GOOG | Alphabet Inc Class C | 36.6987 | 3.89 T | 0.729 | 2.03 | 33.69 M |
| MSFT | Microsoft Corporation | 46.99 | 2.84 T | 0.7679 | 1.66 | 29.71 M |
| AMZN | Amazon.com Inc | 33.177 | 2.5 T | 1.012 | 3.15 | 89.4 M |
| AVGO | Broadcom Inc. | 9.7119 | 1.82 T | 0.2977 | 3.16 | 20.27 M |
| META | Meta Platforms Inc | 106.9309 | 1.51 T | 2.6195 | 2.51 | 23.84 M |
| TSLA | Tesla Inc | 14.738 | 1.18 T | 0.4713 | 3.3 | 42.18 M |
| MU | Micron Technology | 15.2242 | 1.04 T | 0.3218 | 2.16 | 20.07 M |
| WMT | Walmart Inc. Common Stock | 16.786 | 871.17 B | 0.2782 | 1.69 | 44.63 M |
| ASML | ASML Holding N.V. ADR | 84.1313 | 677.21 B | 1.0567 | 1.27 | 2.18 M |
| INTC | Intel Corp | 26.2088 | 464 B | 0.411 | 1.59 | 18.62 M |
| CSCO | Cisco Systems Inc | 19.7117 | 449.99 B | 0.2253 | 1.16 | 27.02 M |
| AMAT | Applied Materials | 16.1189 | 425.76 B | 0.2801 | 1.77 | 12.71 M |
| COST | Costco Wholesale | 135.4977 | 414.67 B | 1.9831 | 1.49 | 2.15 M |
| LRCX | Lam Research Corp | 6.7759 | 381.69 B | 0.0579 | 0.86 | 15.22 M |
| NFLX | Netflix Inc | 12.063 | 295.13 B | 0.353 | 3.01 | 233.54 M |
| KLAC | K L A-Tencor Corp | 56.0974 | 275 B | 0.3427 | 0.61 | 1.36 M |
| AZN | Astrazeneca Plc ADR | 47.3258 | 262.5 B | 0.3372 | 0.72 | 2.81 M |
| TXN | Texas Instruments | 43.4815 | 254.44 B | 0.6677 | 1.56 | 4.03 M |
| LIN | Linde Plc | 95.9927 | 236.85 B | 1.8022 | 1.91 | 1.76 M |
| AMGN | Amgen Inc | 118.7184 | 202.95 B | 2.4493 | 2.11 | 2.98 M |
| VZ | Verizon Communications Inc | 26.0653 | 193.66 B | 0.1723 | 0.67 | 13.59 M |
| STX | Seagate Technology | 21.5378 | 190.97 B | 0.3132 | 1.48 | 2.83 M |
| PEP | Pepsico Inc | 73.0032 | 186.78 B | 1.0484 | 1.46 | 4.07 M |
| ADI | Analog Devices | 49.349 | 181.13 B | 1.1699 | 2.43 | 1.8 M |
| WDC | Western Digital Cp | 41.3781 | 179.17 B | 1.1465 | 2.85 | 5.03 M |
| GILD | Gilead Sciences Inc | 75.2651 | 160.55 B | 2.5059 | 3.44 | 8.25 M |
| IBKR | Interactive Brokers | 10.7269 | 155.61 B | 0.3163 | 3.04 | 1.76 M |
| HON | Honeywell International Inc. Common Stock | 75.60 | 154.07 B | 1.286 | 1.73 | 2.82 M |
| BKNG | Booking Holdings Inc | 50.2022 | 137.51 B | 0.774 | 1.57 | 20.11 M |
| VRTX | Vertex Pharmaceutic | 133.26 | 121.16 B | 5.00 | 3.9 | 1.76 M |
| ISRG | Intuitive Surg Inc | 56.3733 | 119.53 B | 0.9833 | 1.78 | 2.74 M |
| SBUX | Starbucks Corporation | 49.8816 | 117.67 B | 1.0089 | 2.06 | 7.22 M |
| FTNT | Fortinet Inc | 6.808 | 111.63 B | 0.126 | 1.89 | 7.32 M |
| SNY | Sanofi-Aventis S.A. ADR | 29.7624 | 103.77 B | 0.6038 | 2.07 | 2.03 M |
| ADP | Automatic Data Processing, Inc. | 68.7557 | 99.97 B | 0.4849 | 0.71 | 1.39 M |
| CSX | CSX Corp | 8.044 | 98.91 B | 0.3129 | 4.05 | 37.25 M |
| CME | CME Group Inc | 62.5987 | 92.25 B | 0.6184 | 1 | 863.8 K |
| MNST | Monster Beverage Cp | 24.855 | 91.43 B | 0.5867 | 2.42 | 4.57 M |
| MELI | MercadoLibre Inc | 120.1002 | 91.33 B | 0.7444 | 0.62 | 419.04 K |
| CDNS | Cadence Design Systems, Inc. | 22.91 | 89.98 B | 0.30 | 1.33 | 2.13 M |
| ADBE | Adobe Systems Inc | 91.27 | 89.48 B | 0.98 | 1.09 | 1.45 M |
| CTAS | Cintas Corp | 20.6439 | 82.39 B | 0.4067 | 2.01 | 2.86 M |
| CMCSA | Comcast Corporation | 22.6072 | 79.64 B | 0.5168 | 2.34 | 18.76 M |
| MDLZ | Mondelez Intl Inc | 34.9628 | 77.69 B | 0.5188 | 1.51 | 6.21 M |
| NTES | Netease Inc ADR | 25.5669 | 76.6 B | 0.5933 | 2.38 | 6.15 M |
| AEP | American Electric Power Company | 38.6117 | 73.75 B | 0.2509 | 0.65 | 4.68 M |
| ORLY | O'Reilly Automotive | 17.9601 | 72.43 B | 0.18 | 1.01 | 6.81 M |
| SNPS | Synopsys Inc | 52.11 | 71.51 B | 0.48 | 0.93 | 679.85 K |
| PCAR | Paccar Inc | 23.0363 | 69.6 B | 0.6665 | 2.98 | 3.3 M |
| REGN | Regeneron Pharmaceuticals | 583.1504 | 68.78 B | 16.0714 | 2.83 | 708 K |
| NXPI | Nxp Semiconductors | 72.4137 | 67.98 B | 3.0854 | 4.45 | 4 M |
| MPWR | Monolithic Power Sys | 60.6971 | 65.53 B | 1.81 | 3.07 | 347.4 K |
| WBD | Discovery Inc Series A | 30.78 | 64.61 B | 0.68 | 2.26 | 1.98 M |
| FANG | Diamondback Energy | 62.5869 | 57.58 B | 1.3913 | 2.27 | 1.43 M |
| BKR | Baker Hughes A Ge Co. Cl A | 27.6907 | 56.8 B | 1.1842 | 4.47 | 5.67 M |
| COHR | Coherent Inc | 18.69 | 55.25 B | 0.37 | 2.02 | 247.8 K |
| TER | Teradyne Inc | 19.2168 | 54.78 B | 0.3843 | 2.04 | 2.12 M |
| FAST | Fastenal Company | 7.565 | 53.98 B | 0.1601 | 2.16 | 7.43 M |
| NDAQ | Nasdaq Inc | 16.5315 | 52.08 B | 0.3182 | 1.96 | 4.21 M |
| XEL | XCEL Energy Inc | 25.7346 | 50.98 B | 0.289 | 1.14 | 3.61 M |
| FITB | Fifth Third Bancorp | 14.1417 | 50.79 B | 0.3612 | 2.62 | 8.18 M |
| EXC | Exelon Corp | 13.979 | 48.63 B | 0.2137 | 1.55 | 13.34 M |
| EBAY | Ebay Inc | 25.5008 | 48.57 B | 0.2661 | 1.05 | 10.8 M |
| NBIS | Nebius Group N.V. | 17.16 | 47.67 B | 0.89 | 5.47 | 6.34 M |
| GRMN | Garmin Ltd | 27.5585 | 46.87 B | 0.9903 | 3.73 | 1.46 M |
| CCEP | Coca-Cola Europacific Partners Plc | 24.0855 | 46.54 B | 0.2754 | 1.16 | 1.97 M |
| FLEX | Flextronics Intl Ltd | 8.0302 | 43.42 B | 0.0873 | 1.1 | 29.89 M |
| TTWO | Take-Two Interactive Software | 34.64 | 43.01 B | 0.29 | 0.84 | 1.38 M |
| MCHP | Microchip Technology | 19.2372 | 42.75 B | 0.5155 | 2.75 | 3.34 M |
| PAYX | Paychex Inc | 39.4569 | 40.68 B | 0.439 | 1.13 | 2.03 M |
| AXON | Axon Enterprise Inc | 18.33 | 40.49 B | 1.57 | 9.37 | 4.71 M |
| KDP | Keurig Dr Pepper Inc | 11.1563 | 40.38 B | 0.2024 | 1.85 | 856.6 K |
| TRI | Thomson Reuters Corporation Common Shares | 31.2075 | 39.35 B | 0.3134 | 1.01 | 707.8 K |
| ESLT | Elbit Systems Ltd | 77.8879 | 38.42 B | 1.5107 | 1.98 | 23.9 K |
| UAL | United Airlines Holdings Inc | 57.71 | 38.39 B | 0.33 | 0.58 | 4.66 M |
| NTRA | Natera Inc | 9.74 | 37.52 B | 0.46 | 4.96 | 85.71 K |
| ROP | Roper Industries | 179.7647 | 37.07 B | 5.0327 | 2.88 | 497.48 K |
| KMB | Kimberly-Clark Corp | 84.377 | 36.41 B | 1.2279 | 1.48 | 1.41 M |
| ALNY | Alnylam Pharmaceuticals | 107.00 | 36.28 B | 3.16 | 3.04 | 668.5 K |
| ACGL | Arch Capital Grp Ltd | 23.4206 | 36.11 B | 0.1901 | 0.82 | 1.56 M |
| BIDU | Baidu Inc ADR | 204.73 | 35.84 B | 7.90 | 4.01 | 4.57 M |
| STLD | Steel Dynamics Inc | 14.52 | 35.64 B | 0.6043 | 4.34 | 3.12 M |
| HBAN | Huntington Bcshs | 7.5862 | 35.19 B | 0.1555 | 2.09 | 9.61 M |
| WDAY | Workday Inc | 83.68 | 33.43 B | 2.75 | 3.4 | 2.45 M |
| NTRS | Northern Trust Corp | 57.1681 | 33.4 B | 1.3432 | 2.41 | 1.21 M |
| MSTR | Strategy | 17.482 | 32.55 B | 0.289 | 1.68 | 930.99 K |
| EXPE | Expedia Group Inc | 118.7739 | 31.2 B | 4.1803 | 3.65 | 4.41 M |
| ERIC | Ericsson ADR | 7.0403 | 30.99 B | 0.0516 | 0.74 | 1.56 M |
| KHC | Kraft Heinz Company | 45.6509 | 30.44 B | 0.7138 | 1.59 | 3.78 M |
| BIIB | Biogen Inc | 291.98 | 29.85 B | 12.49 | 4.47 | 2.25 M |
| ILMN | Illumina Inc | 171.6245 | 29.37 B | 2.8696 | 1.7 | 24.23 M |
| CINF | Cincinnati Financial | 45.3518 | 28.28 B | 0.412 | 0.92 | 849 K |
| WTW | Weight Watchers International, Inc | 102.4518 | 27.87 B | 0.8487 | 0.84 | 811.44 K |
| TSEM | Tower Semiconductor | 16.26 | 27.77 B | 0.91 | 5.93 | 1.47 M |
| DXCM | Dexcom | 21.245 | 27.61 B | 0.5175 | 2.5 | 1.96 M |
| TCOM | Trip.com Group Ltd ADR | 47.3051 | 27.48 B | 1.244 | 2.7 | 6.8 M |
| JBHT | J B Hunt Transport | 70.4296 | 27.19 B | 1.4987 | 2.17 | 997.97 K |
| SATS | Echostar Corp | 26.4908 | 26.67 B | 0.3413 | 1.31 | 63.93 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 204280.00 | 1.07 T | 4235.00 | 2.12 | 321 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 136.22 | 1.07 T | 3.13 | 2.35 | 3.77 M |
| LLY | Eli Lilly and Company | 70.3545 | 1.07 T | 1.9765 | 2.89 | 3.92 M |
| JPM | JP Morgan Chase & Company | 51.2337 | 946.43 B | 1.0027 | 2 | 12.91 M |
| WMT | Wal-Mart Stores | 16.7198 | 862.34 B | 0.2772 | 1.69 | 44.63 M |
| V | Visa Inc | 74.8582 | 676.53 B | 1.5165 | 2.07 | 7.21 M |
| XOM | Exxon Mobil Corporation | 56.3533 | 650.51 B | 0.5445 | 0.98 | 10.88 M |
| JNJ | Johnson & Johnson | 76.857 | 634.06 B | 0.8758 | 1.15 | 7.15 M |
| MA | Mastercard Inc | 93.2316 | 476.83 B | 1.0248 | 1.11 | 4.5 M |
| ABBV | Abbvie Inc | 39.589 | 458.24 B | 0.3959 | 1.01 | 5.47 M |
| BAC | Bank of America Corporation | 14.2063 | 440.34 B | 0.3345 | 2.41 | 85.71 M |
| CAT | Caterpillar Inc | 54.796 | 409.34 B | 0.7247 | 1.34 | 3.79 M |
| CVX | Chevron Corp | 59.5316 | 387.94 B | 0.7619 | 1.3 | 6.89 M |
| UNH | Unitedhealth Group Inc | 99.4669 | 382.09 B | 2.4262 | 2.5 | 3.32 M |
| GE | General Electric Company | 128.1019 | 369.59 B | 0.8394 | 0.66 | 37.09 M |
| HSBC | HSBC Holdings Plc ADR | 22.8614 | 354.62 B | 0.241 | 1.07 | 2.06 M |
| KO | Coca-Cola Company | 30.4328 | 353.88 B | 0.4391 | 1.46 | 12.97 M |
| PG | Procter & Gamble Company | 60.2699 | 343.26 B | 0.6591 | 1.11 | 6.45 M |
| MS | Morgan Stanley | 25.5238 | 338.3 B | 0.4918 | 1.96 | 10.4 M |
| ORCL | Oracle Corporation | 33.8786 | 330.72 B | 0.499 | 1.49 | 11.96 M |
| MRK | Merck & Company | 37.3868 | 323.72 B | 0.3586 | 0.97 | 11.33 M |
| GS | Goldman Sachs Group | 156.4464 | 313.07 B | 2.4962 | 1.62 | 2.51 M |
| PM | Philip Morris International Inc | 50.9211 | 300.8 B | 0.9477 | 1.9 | 4.19 M |
| NVS | Novartis Ag ADR | 52.929 | 295.77 B | 0.6282 | 1.2 | 3.89 M |
| WFC | Wells Fargo & Company | 41.5342 | 264.12 B | 0.5297 | 1.29 | 16.61 M |
| BML-PH | Bank of America Corporation | 11.7306 | 254.47 B | 0.0739 | 0.63 | 13.9 K |
| SHEL | Royal Dutch Shell Plc ADR | 50.56 | 244.99 B | 1.29 | 2.62 | 4.04 M |
| TM | Toyota Motor Corp Ltd | 97.8901 | 231.24 B | 1.3793 | 1.43 | 217.54 K |
| BAC-PE | Bank of America Corporation | 12.8979 | 229.41 B | 0.1285 | 1.01 | 20.07 K |
| C | Citigroup Inc | 40.6636 | 225.46 B | 1.102 | 2.79 | 19.1 M |
| AXP | American Express Company | 62.1578 | 222.55 B | 0.896 | 1.46 | 5.82 M |
| ANET | Arista Networks Inc | 4.3556 | 219.08 B | 0.0337 | 0.78 | 7.74 M |
| NVO | Novo Nordisk A/S ADR | 46.8287 | 215.95 B | 0.3616 | 0.78 | 1.12 M |
| BHP | BHP Billiton Ltd ADR | 13.6589 | 212.68 B | 0.2626 | 1.96 | 3.35 M |
| TMO | Thermo Fisher Scientific Inc | 133.5585 | 211.18 B | 2.2206 | 1.69 | 1.5 M |
| IBM | International Business Machines | 84.4398 | 201.31 B | 1.2434 | 1.49 | 4.34 M |
| SAN | Banco Santander ADR | 3.5298 | 194.29 B | 0.0584 | 1.68 | 4.26 M |
| TTE | Totalenergies Se ADR | 22.7997 | 192.97 B | 0.4162 | 1.86 | 1.47 M |
| SAP | SAP Ag ADR | 66.7574 | 188.63 B | 1.0511 | 1.6 | 863.7 K |
| MCD | McDonald's Corporation | 87.0375 | 188.11 B | 1.2298 | 1.43 | 5.19 M |
| APH | Amphenol Corp | 12.4105 | 187.82 B | 0.2107 | 1.73 | 3.98 M |
| UNP | Union Pacific Corp | 68.8228 | 182.46 B | 1.588 | 2.36 | 5.39 M |
| ABT | Abbott Laboratories | 37.5084 | 179.51 B | 0.8435 | 2.3 | 5.69 M |
| WELL | Welltower Inc | 40.527 | 177.94 B | 0.4899 | 1.22 | 2.08 M |
| SCHW | The Charles Schwab Corp | 29.2529 | 177.34 B | 0.5168 | 1.8 | 8.04 M |
| BLK | Blackrock Inc | 277.8574 | 171.91 B | 5.5552 | 2.04 | 535.93 K |
| DE | Deere & Company | 62.4262 | 169.56 B | 0.6031 | 0.98 | 3.71 M |
| T | American Telephone and Telegraph Inc. | 14.3046 | 167.66 B | 0.1194 | 0.84 | 22.23 M |
| BA | Boeing Company | 132.9825 | 165.17 B | 1.9731 | 1.51 | 3.1 M |
| DIS | Walt Disney Company | 108.2004 | 164.71 B | 1.8409 | 1.73 | 6.74 M |
| BX | Blackstone Inc | 19.0635 | 158.89 B | 0.4345 | 2.33 | 3.68 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 104.3193 | 157.95 B | 0.9353 | 0.9 | 1.11 M |
| ETN | Eaton Corp | 43.9697 | 156.9 B | 1.1131 | 2.6 | 3.03 M |
| SCCO | Southern Copper Corp | 17.5007 | 149.59 B | 0.4977 | 2.93 | 2.25 M |
| RIO | Rio Tinto Plc ADR | 15.7518 | 148.35 B | 0.5458 | 3.59 | 2.68 M |
| COP | ConocoPhillips | 40.0148 | 146.51 B | 0.426 | 1.08 | 4.92 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.5932 | 144.03 B | 0.0612 | 1.35 | 1.45 M |
| PFE | Pfizer Inc | 19.8673 | 139.86 B | 0.2624 | 1.34 | 37.91 M |
| CB | Chubb Ltd | 94.4397 | 139.53 B | 1.523 | 1.64 | 1.17 M |
| PLD | Prologis Inc | 31.174 | 138.34 B | 0.4941 | 1.61 | 2.12 M |
| CVS | CVS Corp | 69.432 | 137.47 B | 1.0212 | 1.49 | 4.93 M |
| DHR | Danaher Corp | 39.6316 | 135.54 B | 0.6863 | 1.76 | 3.02 M |
| UL | Unilever Plc ADR | 35.1165 | 131.96 B | 0.309 | 0.89 | 2.28 M |
| BTI | British American Tobacco Industries ADR | 29.1437 | 131.69 B | 0.3151 | 1.09 | 358.8 K |
| BMY | Bristol-Myers Squibb Company | 47.275 | 126.79 B | 1.3145 | 2.86 | 6.17 M |
| COF | Capital One Financial Corp | 65.0906 | 126.23 B | 1.5963 | 2.51 | 3.7 M |
| SPGI | S&P Global Inc | 86.5906 | 126.21 B | 0.4973 | 0.58 | 1.75 M |
| GLW | Corning Inc | 14.4012 | 126.21 B | 0.2906 | 2.06 | 9.56 M |
| PH | Parker-Hannifin Corp | 87.0238 | 124.52 B | 1.4256 | 1.67 | 888.4 K |
| PGR | Progressive Corp | 23.1081 | 124.49 B | 0.4783 | 2.11 | 4.41 M |
| ENB | Enbridge Inc | 20.1836 | 124.16 B | 0.2301 | 1.15 | 1.36 M |
| MO | Altria Group | 31.6597 | 122.19 B | 0.2109 | 0.67 | 6.32 M |
| LOW | Lowe's Companies | 60.847 | 116.49 B | 0.5217 | 0.86 | 9.54 M |
| BP | BP Plc ADR | 19.3322 | 112.84 B | 0.5067 | 2.69 | 7.42 M |
| SO | Southern Company | 28.9876 | 109.63 B | 0.2282 | 0.79 | 3.94 M |
| CM | Canadian Imperial Bank of Commerce | 19.808 | 107.2 B | 0.1346 | 0.68 | 329.2 K |
| MDT | Medtronic Inc | 59.0798 | 106.51 B | 0.7465 | 1.28 | 5.15 M |
| TT | Trane Technologies Plc | 37.9357 | 106.33 B | 0.5099 | 1.36 | 2.28 M |
| GD | General Dynamics Corp | 114.2576 | 104.59 B | 0.6678 | 0.59 | 1.04 M |
| GSK | Glaxosmithkline Plc ADR | 24.8321 | 102.9 B | 0.2241 | 0.91 | 3.32 M |
| NOW | Servicenow Inc | 85.75 | 101.87 B | 0.84 | 0.99 | 1.97 M |
| DUK | Duke Energy Corp | 44.1719 | 101.75 B | 0.9006 | 2.08 | 3.86 M |
| PNC | PNC Bank | 67.8161 | 100.79 B | 1.3333 | 2.01 | 2.1 M |
| EQNR | Equinor ASA ADR | 8.9019 | 100.47 B | 0.2837 | 3.29 | 3.7 M |
| USB | U.S. Bancorp | 30.0681 | 99.65 B | 0.596 | 2.02 | 8.56 M |
| NEM | Newmont Mining Corp | 13.7858 | 99.49 B | 0.5865 | 4.44 | 7.37 M |
| MCK | Mckesson Corp | 174.6831 | 98.45 B | 3.4979 | 2.04 | 2.64 M |
| UPS | United Parcel Service | 70.9252 | 97.57 B | 0.3694 | 0.52 | 2.14 M |
| WM | Waste Management | 43.9986 | 95.88 B | 0.7391 | 1.71 | 1.9 M |
| BCS | Barclays Plc ADR | 10.036 | 94.25 B | 0.1586 | 1.61 | 1.44 M |
| ING | ING Groep N.V. ADR | 8.0126 | 94.1 B | 0.0449 | 0.56 | 1.79 M |
| PWR | Quanta Services | 20.9807 | 93.91 B | 0.3544 | 1.72 | 4.28 M |
| BN | Brookfield Corporation | 10.3012 | 93.07 B | 0.1848 | 1.83 | 3.24 M |
| KKR | KKR & Co. LP | 14.4297 | 92.65 B | 0.1734 | 1.22 | 3.15 M |
| CMI | Cummins Inc | 74.811 | 91.71 B | 1.084 | 1.47 | 1.82 M |
| WMB | Williams Companies | 21.0947 | 90.5 B | 0.2989 | 1.44 | 5.45 M |
| MPC | Marathon Petroleum Corp | 40.4218 | 90.28 B | 1.0309 | 2.62 | 3.4 M |
| MMM | 3M Company | 94.206 | 90.03 B | 0.829 | 0.89 | 2.66 M |
| FCX | Freeport-Mcmoran Inc | 7.9358 | 89.99 B | 0.3439 | 4.53 | 32.43 M |
| ACN | Accenture Plc | 90.218 | 89.95 B | 1.3296 | 1.5 | 2.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BDI | Black Diamond Group Ltd | 5.9155 | 0.3829 | 6.92 | 316.56 K | |
| LUN | Lundin Mining Corp | 3.0705 | 0.1727 | 5.96 | 2.78 M | |
| SHOP | Shopify Inc | 3.734 | 0.21 | 5.96 | 810 K | |
| MDI | Major Drilling Grp | 4.78 | 0.26 | 5.75 | 40.06 K | |
| ELD | Eldorado Gold | 21.2048 | 1.1421 | 5.69 | 2.86 M | |
| WRG | Western Energy Services Corp | 454.80 | 24.00 | 5.57 | 512 | |
| CP | Canadian Pacific Kansas City Ltd | 35.4326 | 1.8649 | 5.56 | 4.92 M | |
| III | Imperial Metals Corp | 7.55 | 0.39 | 5.45 | 15.4 K | |
| AEM | Agnico Eagle Mines Ltd | 29.0255 | 1.4306 | 5.18 | 835.87 K | |
| FVI | Fortuna Mines Inc | 3.27 | 0.16 | 5.14 | 228.3 K | |
| GSY | Goeasy Ltd | 15.1789 | 0.7127 | 4.93 | 138.6 K | |
| WPM | Wheaton Precious Metals Corp | 14.7009 | 0.688 | 4.91 | 868.33 K | |
| PAAS | Pan American Silver Corp | 7.7607 | 0.3531 | 4.77 | 241.37 K | |
| RAY | Stingray Group Inc. | 4.7261 | 0.2061 | 4.56 | 18.9 K | |
| XAU | Goldmoney Inc | 22.9601 | 0.9771 | 4.44 | 37.11 K | |
| BBD-A | Bombardier Inc | 35.25 | 1.50 | 4.44 | 52.14 K | |
| WCP | Whitecap Resources Inc | 6.5536 | 0.265 | 4.21 | 4.89 M | |
| VLN | Velan Inc Sv | 14.2052 | 0.5706 | 4.18 | 4.2 K | |
| MTL | Mullen Group Ltd | 10.2628 | 0.3914 | 3.96 | 621.5 K | |
| WFG | West Fraser Timber CO Ltd | 42.5899 | 1.6124 | 3.93 | 412.9 K | |
| KBL | Kbro Linen Inc | 35.9492 | 1.3015 | 3.76 | 12.4 K | |
| NG | Novagold Res Inc | 4.73 | 0.17 | 3.73 | 166.64 K | |
| AG | First Majestic Silver Corp | 3.8976 | 0.1382 | 3.68 | 524.66 K | |
| ABX | Barrick Mining Corp | 7.8148 | 0.276 | 3.66 | 2.96 M | |
| BHC | Bausch Health Companies Inc | 96.92 | 3.35 | 3.58 | 728.43 K | |
| HBM | Hudbay Minerals Inc | 5.3724 | 0.1846 | 3.56 | 1.07 M | |
| KEL | Kelt Exploration Ltd | 4.68 | 0.16 | 3.54 | 506.6 K | |
| FNV | Franco-Nevada Corp | 56.5571 | 1.8954 | 3.47 | 396.7 K | |
| SEA | Seabridge Gold Inc | 7.8066 | 0.2607 | 3.45 | 72.75 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.50 | 0.15 | 3.45 | 14.67 K | |
| IFP | Interfor Corp | 11.3251 | 0.3756 | 3.43 | 212.9 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.1941 | 0.1688 | 3.36 | 170.33 K | |
| GIL | Gildan Activewear Inc | 33.2604 | 1.0764 | 3.34 | 1.22 M | |
| BBD-B | Bombardier Inc Series B | 32.00 | 1.00 | 3.23 | 197.9 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 35.1925 | 1.0851 | 3.18 | 1.7 K | |
| BLX | Boralex Inc | 8.7283 | 0.2581 | 3.05 | 170.31 K | |
| QSR | Restaurant Brands International Inc | 35.7096 | 1.0322 | 2.98 | 257.8 K | |
| POU | Paramount Resources Ltd | 3.946 | 0.1136 | 2.96 | 692.93 K | |
| CIU-PC | CU Inc Pref C | 9.2331 | 0.2638 | 2.94 | 130 | |
| MFI | Maple Leaf Foods | 13.4409 | 0.3814 | 2.92 | 309.97 K | |
| BB | Blackberry Ltd | 10.15 | 0.28 | 2.84 | 1.29 M | |
| CFP | Canfor Corp | 18.58 | 0.51 | 2.82 | 315.1 K | |
| FM | First Quantum Minerals Ltd | 5.1466 | 0.1375 | 2.75 | 3.8 M | |
| OTEX | Open Text Corp | 25.041 | 0.661 | 2.71 | 257.6 K | |
| SSRM | Ssr Mining Inc | 6.3784 | 0.1628 | 2.62 | 250.5 K | |
| DXT | Dexterra Group Inc | 7.026 | 0.1787 | 2.61 | 105.28 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 6.813 | 0.165 | 2.48 | 3.77 K | |
| FFH | Fairfax Financial Holdings Ltd | 547.4853 | 13.0661 | 2.44 | 21.22 K | |
| MRC | Morguard Corp | 135.5696 | 3.1997 | 2.42 | 2.46 K | |
| OVV | Ovintiv Inc | 44.5708 | 1.0347 | 2.38 | 847.69 K | |
| GDL | Goodfellow Inc | 4.8902 | 0.113 | 2.37 | 15.4 K | |
| MG | Magna International Inc | 39.9588 | 0.9217 | 2.36 | 1.25 M | |
| AIM | Aimia Inc | 7.9637 | 0.1806 | 2.32 | 718.9 K | |
| CNR | Canadian National Railway Co. | 64.4478 | 1.4164 | 2.25 | 1.74 M | |
| TOY | Spin Master Corp | 22.3154 | 0.4748 | 2.17 | 75.2 K | |
| ENGH | Enghouse Systems Ltd | 25.0408 | 0.5223 | 2.13 | 103.49 K | |
| LUG | Lundin Gold Inc | 3.2932 | 0.068 | 2.11 | 23.3 K | |
| BCT | Briacell Therapeutics Corp | 37.8834 | 0.7428 | 2 | 63 | |
| TRZ | Transat At Inc | 7.38 | 0.14 | 1.93 | 34.4 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 4.6758 | 0.0879 | 1.92 | 671 | |
| CTC-A | Canadian Tire Corporation Limited | 88.979 | 1.6494 | 1.89 | 285.1 K | |
| GFP | Greenfirst Forest Products Inc | 5.3606 | 0.0974 | 1.85 | 20.4 K | |
| AGI | Alamos Gold Inc Cls A | 3.7038 | 0.0653 | 1.79 | 1.31 M | |
| AIF | Altus Group Ltd | 16.3534 | 0.2881 | 1.79 | 16.4 K | |
| CAS | Cascades Inc | 7.901 | 0.1372 | 1.77 | 204.72 K | |
| AOV | Amotiv Limited | 7.53 | 0.13 | 1.76 | 64.52 K | |
| GUD | Knight Therapeutics Inc | 7.53 | 0.13 | 1.76 | 64.5 K | |
| BN | Brookfield Corporation | 13.7163 | 0.2363 | 1.75 | 2.18 M | |
| TFII | Tfi International Inc | 20.5197 | 0.3496 | 1.73 | 264.93 K | |
| SII | Sprott Inc | 16.3723 | 0.2775 | 1.72 | 8.43 K | |
| HPS-A | Hammond Power Solutions Inc | 4.4582 | 0.0749 | 1.71 | 1.04 K | |
| TC | Tucows Inc | 32.19 | 0.54 | 1.71 | 900 | |
| TXG | Torex Gold Resources Inc | 12.1477 | 0.1992 | 1.67 | 1.07 M | |
| HLF | High Liner | 9.9948 | 0.1612 | 1.64 | 52.9 K | |
| Y | Yellow Pages Ltd | 11.2963 | 0.1782 | 1.6 | 25.2 K | |
| H | Hydro One Ltd | 15.4927 | 0.2424 | 1.59 | 419.3 K | |
| CJT | Cargojet Inc | 21.7647 | 0.335 | 1.56 | 2.8 K | |
| TRP | TC Energy Corp | 22.547 | 0.3449 | 1.55 | 2.11 M | |
| BTE | Baytex Energy Corp | 5.5309 | 0.0844 | 1.55 | 3.95 M | |
| CCO | Cameco Corp | 14.9568 | 0.227 | 1.54 | 670.49 K | |
| PD | Precision Drilling Corp | 107.80 | 1.60 | 1.51 | 1.99 M | |
| ARX | Arc Resources Ltd | 12.0154 | 0.1776 | 1.5 | 1.11 M | |
| ESP | Brompton Energy Split Corp. Class A Shares | 5.6377 | 0.0827 | 1.49 | 15.98 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 8.1155 | 0.1177 | 1.47 | 75 K | |
| L | Loblaw CO | 11.1795 | 0.159 | 1.44 | 2.51 M | |
| TWM | Tidewater Midstream and Infras Ltd | 423.0588 | 6.0008 | 1.44 | 5.65 K | |
| CVE | Cenovus Energy Inc | 16.7392 | 0.2348 | 1.42 | 1.95 M | |
| SGR-UN | Slate Grocery REIT | 5.5019 | 0.0758 | 1.4 | 16.1 K | |
| PSK | Prairiesky Royalty Ltd | 8.9511 | 0.1213 | 1.37 | 1.26 M | |
| WILD | Wildbrain Ltd | 7.9081 | 0.1061 | 1.36 | 467.3 K | |
| PXT | Parex Resources Inc | 7.6585 | 0.1007 | 1.33 | 289.3 K | |
| CKI | Clarke Inc | 6.5361 | 0.0858 | 1.33 | 6.7 K | |
| MRE | Martinrea International Inc | 8.9612 | 0.1175 | 1.33 | 263.3 K | |
| CIGI | Colliers International Group Inc | 58.6816 | 0.7629 | 1.32 | 74.06 K | |
| MTY | Mty Food Group Inc | 25.7268 | 0.3329 | 1.31 | 40.4 K | |
| ENB | Enbridge Inc | 26.5742 | 0.3435 | 1.31 | 1.99 M | |
| TWC | Twc Enterprises Ltd | 9.8374 | 0.1253 | 1.29 | 500 | |
| MATR | Mattr Corp | 24.6416 | 0.3117 | 1.28 | 85.49 K | |
| CYB | Cymbria Corp Cl A | 33.54 | 0.42 | 1.27 | 4.66 K | |
| ATS | Ats Corp | 12.80 | 0.16 | 1.27 | 56 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 59.7036 | 48.54 B | 1.4591 | 2.51 | 30 K |
| BRDCY | Bridgestone Corporation | 14.9877 | 28.35 B | 0.1633 | 1.1 | 9.26 K |
| GAMI | GAMCO Investors Inc | 27.1693 | 521.17 M | 0.1558 | 0.58 | 55.34 K |
| NTPIF | Nam Tai Property Inc. | 5.35 | 283.19 M | 0.13 | 2.49 | 28.42 K |
| WEXPF | Western Exploration Inc | 48.9002 | 22.79 M | 2.5795 | 5.57 | 55 |
| SDCH | SideChannel Inc. | 4.60 | 8.37 M | 0.10 | 2.22 | 700 |
| SIRC | Solar Integrated Roofing Corporation | 7.50 | 1.1 M | 3.00 | 66.67 | 24 |
| SEII | Sharing Economy International Inc | 240.00 | 855.22 K | 8.00 | 3.45 | 46 |
| TGHI | Touchpoint Group Holdings Inc | 163.50 | 344.25 K | 7.50 | 4.81 | 385 |
| BOTY | Lingerie Fighting Championships Inc | 21200.00 | 168.63 K | 200.00 | 0.95 | 13.17 K |
| DSGT | DSG Global Inc | 8960.00 | 98.89 K | 160.00 | 1.82 | 800 |
| ASHI | Vapor Hub International Inc. | 5.96 | 60.28 K | 0.56 | 10.37 | 650 |
| ERINQ | Erin Energy Corporation | 4.02 | 21.53 K | 0.12 | 3.08 | 132.66 K |
| AXPWQ | Axion Power International Inc | 584.00 | 9.6 K | 156.00 | 36.45 | 5.77 K |
| CBRI | CMTSU Liquidation Inc | 3.57 | 8.16 K | 0.07 | 2 | 153.02 K |
| ZVOI | Zovio Inc | 7.70 | 3.42 K | 0.17 | 2.26 | 72.9 K |
| EMWPF | Eros Media World Plc | 172.20 | 1.9 K | 14.40 | 9.13 | 151.25 K |
| MDLM | Medley Management Inc | 37.8297 | 612 | 1.6257 | 4.49 | 7.35 K |
| RTNB | root9B Holdings Inc | 18.60 | 610 | 1.35 | 7.83 | 3.05 K |
| PEHD | Perigee Holdings Inc. | 12.00 | 130 | 0.08 | 0.67 | 1.07 K |
| ESINQ | ITT Educational Services Inc | 3.39 | 0.12 | 3.67 | 831.45 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 20.00 | 8.84 M | 10.00 | 100 | 425 |
| PLAN | Progressive Planet Solutions Inc | 13.50 | 4.50 | 50 | 58.9 K | |
| PUMA | Puma Exploration Inc | 5.00 | 1.00 | 25 | 8.7 K | |
| TM | Trigon Metals Inc | 7.50 | 1.25 | 20 | 68 | |
| NEXG | NeXGold Mining Corp | 5.40 | 0.60 | 12.5 | 5.34 K | |
| PE | Pure Energy Minerals Limited | 3.12 | 0.06 | 1.96 | 49.75 K |