Gainer Volumes for 18 February 2016 from 00:00:00 until 23:59:59
Gainer Volumes for 18 February 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 27.9629 | 57 B | 0.8506 | 3.14 | 4.14 M |
| CQP | Cheniere Energy Partners LP | 12.2259 | 31.91 B | 0.249 | 2.08 | 202.86 K |
| PHYS | Sprott Physical Gold Trust | 10.20 | 14.59 B | 0.25 | 2.51 | 1.47 M |
| PSLV | Sprott Physical Silver Trust ETV | 6.09 | 11.78 B | 0.10 | 1.67 | 530.7 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.485 | 4.3 B | 0.1773 | 2.81 | 1.77 K |
| NHC | National Healthcare Corp | 46.9173 | 3.46 B | 0.6521 | 1.41 | 14.9 K |
| NG | Novagold Resources Inc | 4.90 | 2.6 B | 0.25 | 5.38 | 3.19 M |
| USAS | Americas Silver Corp | 3.30 | 1.37 B | 0.30 | 10 | 1.87 K |
| TMP | Tompkinstrustco | 39.8803 | 1.33 B | 0.5795 | 1.47 | 37.9 K |
| ELMD | Electromed Inc | 3.73 | 316.13 M | 0.03 | 0.81 | 275.8 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 9.4294 | 303.59 M | 0.0524 | 0.56 | 46.1 K |
| PLX | Protalix Biotherapeutics | 8.27 | 190.95 M | 0.17 | 2.1 | 4.75 K |
| EVI | Evi Industries Inc | 3.2939 | 183.64 M | 0.0571 | 1.76 | 700 |
| PLG | Platinum Group Metals Ltd | 19.50 | 164.87 M | 0.10 | 0.52 | 89.94 K |
| PED | Pedevco Corp | 54.00 | 163.74 M | 8.00 | 17.39 | 919 |
| GLU | Gabelli Global Utility | 7.9097 | 116.87 M | 0.0395 | 0.5 | 4.8 K |
| TGEN | TGEN | 3.99 | 101.72 M | 0.04 | 1.01 | 23.43 K |
| IOR | Income Opportunity Realty Trust | 7.415 | 87.42 M | 0.485 | 7 | 645 |
| IBIO | Ibio Inc | 2850.00 | 69.55 M | 50.00 | 1.79 | 20 |
| XTNT | Xtant Medical Holdings Inc | 30.60 | 60.4 M | 1.20 | 4.08 | 143 |
| WWR | Westwater Resources | 162.0001 | 53.08 M | 12.0001 | 8 | 302 |
| OPTT | Ocean Power Tech Inc | 31.20 | 41.89 M | 2.00 | 6.85 | 7.39 K |
| GRF | Eagle Capital Growth Fund | 4.3651 | 40.44 M | 0.3401 | 8.45 | 2.2 K |
| TOON | Kartoon Studios Inc | 25.80 | 34.29 M | 0.30 | 1.18 | 3 |
| ATNM | Actinium Pharmaceuticals Inc | 65.9999 | 27.96 M | 3.90 | 6.28 | 11.48 K |
| ACCS | Access Newswire Inc | 5.0683 | 25.23 M | 0.1148 | 2.32 | 194 |
| CVM | Cel-Sci Corp | 390.00 | 20.8 M | 15.00 | 4 | 1.04 K |
| UUU | Universal Security Instruments | 3.3765 | 11.65 M | 0.3452 | 11.39 | 32.7 K |
| CVR | Chicago Rivet & Machine Company | 18.4147 | 9.81 M | 0.298 | 1.64 | 500 |
| CANF | Can-Fite Biopharma Ltd ADR | 6959.9941 | 6.92 M | 120.00 | 1.75 | 34 |
| PW | Power REIT | 4.294 | 3.4 M | 0.0575 | 1.36 | 3.19 K |
| AUMN | Golden Minerals Company | 14.00 | 2.91 M | 2.3825 | 20.51 | 22.74 K |
| OGEN | Oragenics Inc | 15300.00 | 2.28 M | 540.00 | 3.66 | 1 |
| MI | Nft Limited Class A Ordinary Share | 157.50 | 2.22 M | 2.50 | 1.61 | 126 |
| TPHS | Trinity Pl Hlds Inc | 5.8257 | 1.52 M | 0.0598 | 1.04 | 2.78 K |
| LODE | Comstock Mining Inc | 134.00 | 2.675 | 2.04 | 948 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 20.4166 | 0.2163 | 1.07 | 2.15 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.5575 | 0.2158 | 0.92 | 201 |
Cryptocurrencies (CC) Unknown
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 184.3243 | 8.3784 | 4.76 | 962 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 11.2061 | 1.12 T | 0.0586 | 0.53 | 21.62 M |
| AZN | Astrazeneca Plc ADR | 44.6151 | 260.96 B | 1.0222 | 2.34 | 2.39 M |
| STX | Seagate Technology | 21.1563 | 204.8 B | 0.7285 | 3.57 | 5.55 M |
| WDC | Western Digital Cp | 28.8444 | 192.44 B | 0.7274 | 2.59 | 6.09 M |
| VZ | Verizon Communications Inc | 29.6187 | 182.97 B | 0.3605 | 1.23 | 19.68 M |
| QCOM | Qualcomm Inc | 36.7835 | 180.35 B | 0.5021 | 1.38 | 13.17 M |
| BKNG | Booking Holdings Inc | 49.1596 | 133.92 B | 0.6435 | 1.33 | 26.5 M |
| MNST | Monster Beverage Cp | 21.0116 | 91.5 B | 0.105 | 0.5 | 7.15 M |
| MELI | MercadoLibre Inc | 98.154 | 91.19 B | 0.5563 | 0.57 | 454.82 K |
| AEP | American Electric Power Company | 43.9087 | 73.41 B | 0.9492 | 2.21 | 2.93 M |
| SNPS | Synopsys Inc | 44.00 | 71.52 B | 0.39 | 0.89 | 2.01 M |
| XEL | XCEL Energy Inc | 28.9001 | 50.42 B | 0.5104 | 1.8 | 3.79 M |
| EBAY | Ebay Inc | 20.8708 | 48.54 B | 0.275 | 1.34 | 11.11 M |
| EXC | Exelon Corp | 15.7876 | 48.38 B | 0.1807 | 1.16 | 10.78 M |
| ODFL | Old Dominion Freight Line Inc | 20.049 | 47.98 B | 0.1085 | 0.54 | 1.74 M |
| ADSK | Autodesk Inc | 47.75 | 43.34 B | 1.08 | 2.31 | 2.85 M |
| KDP | Keurig Dr Pepper Inc | 11.3633 | 40.37 B | 0.0771 | 0.68 | 2.89 M |
| ESLT | Elbit Systems Ltd | 72.805 | 37.87 B | 0.3644 | 0.5 | 4.6 K |
| UAL | United Airlines Holdings Inc | 51.94 | 37.44 B | 1.33 | 2.63 | 5.58 M |
| ONC | BeiGene, Ltd. | 26.65 | 33.9 B | 0.59 | 2.26 | 283.3 K |
| NTAP | Netapp Inc | 18.4947 | 32.26 B | 0.2937 | 1.61 | 9.83 M |
| ERIC | Ericsson ADR | 6.8265 | 30.89 B | 0.0737 | 1.09 | 4.44 M |
| RYAAY | Ryanair Hlds Plc ADR | 31.4612 | 29.32 B | 0.4278 | 1.38 | 955.62 K |
| ENTG | Entegris Inc | 11.6044 | 20.61 B | 0.1053 | 0.92 | 678.95 K |
| SMCI | Super Micro Computer | 3.254 | 20.18 B | 0.034 | 1.06 | 4.55 M |
| EVRG | Evergy Inc | 31.7042 | 19.97 B | 0.3953 | 1.26 | 772.1 K |
| LNT | Alliant Energy Corp | 24.5907 | 19.22 B | 0.3575 | 1.48 | 1.27 M |
| LSCC | Lattice Semicond | 5.42 | 18.92 B | 0.66 | 13.87 | 8.19 M |
| PAAS | Pan Amer Silver Corp | 8.3175 | 18.62 B | 0.6009 | 7.79 | 4.07 M |
| GMAB | Genmab A/S ADR | 11.10 | 17.91 B | 0.346 | 3.22 | 12.5 K |
| PAA | Plains All American Pipeline LP | 9.3985 | 17.42 B | 0.4025 | 4.47 | 3.83 M |
| FITBI | Fifth Third Bancorp | 14.2814 | 17.35 B | 0.1221 | 0.86 | 107.22 K |
| RGLD | Royal Gold Inc | 39.2871 | 16.94 B | 2.4649 | 6.69 | 1.46 M |
| CDW | CDW Corporation | 33.1983 | 16.63 B | 0.3451 | 1.05 | 1.56 M |
| HST | Host Marriott Financial Trust | 10.1855 | 16.62 B | 0.2327 | 2.34 | 9.5 M |
| LAMR | Lamar Advertis A | 33.9027 | 16.01 B | 0.4253 | 1.27 | 1.29 M |
| CG | The Carlyle Group | 9.3247 | 15.99 B | 0.4166 | 4.68 | 1.78 M |
| LOGI | Logitech Int S.A. | 12.545 | 14.77 B | 0.1334 | 1.07 | 637.64 K |
| NVMI | Nova Ltd | 9.96 | 14.48 B | 0.23 | 2.36 | 63.27 K |
| LECO | Lincoln Elec Hld | 48.9445 | 13.72 B | 0.3677 | 0.76 | 537.9 K |
| IESC | Ies Holdings | 12.06 | 13.22 B | 0.64 | 5.6 | 129.5 K |
| AXSM | Axsome Thera | 8.39 | 12.43 B | 0.18 | 2.19 | 12.5 K |
| AGNC | Agnc Investment Corp | 5.1472 | 12.12 B | 0.0486 | 0.95 | 3.65 M |
| TRMB | Trimble Navigation | 23.52 | 11.74 B | 0.41 | 1.77 | 2.19 M |
| SANM | Sanmina Corp | 20.54 | 11.71 B | 0.485 | 2.42 | 465.81 K |
| ERIE | Erie Indemnity Company | 78.1456 | 11.22 B | 0.4618 | 0.59 | 43.4 K |
| UMBF | Ump Financial Corp | 41.4924 | 10.57 B | 0.4872 | 1.19 | 395.9 K |
| JKHY | Jack Henry & Assoc | 72.5533 | 10.53 B | 1.8468 | 2.61 | 639.1 K |
| VIAV | Viavi Solutions | 6.34 | 10.31 B | 0.23 | 3.76 | 1.91 M |
| VSAT | Viasat Inc | 70.23 | 10.14 B | 1.03 | 1.49 | 419 K |
| WYNN | Wynn Resorts Ltd | 68.9125 | 10.04 B | 1.9676 | 2.94 | 6.32 M |
| CTRE | Caretrust REIT Inc | 6.3597 | 10 B | 0.1131 | 1.81 | 265.7 K |
| SIMO | Silicon Motion Techn ADR | 26.3155 | 9.8 B | 0.3069 | 1.18 | 456.37 K |
| AAL | American Airlines Group | 37.8893 | 8.97 B | 0.1916 | 0.51 | 9.61 M |
| FORM | Formfactor Inc | 6.95 | 8.79 B | 0.10 | 1.46 | 298.87 K |
| MTCH | Match Group Inc | 9.6513 | 8.72 B | 0.3051 | 3.26 | 964.7 K |
| HQY | Healthequity | 19.27 | 7.91 B | 0.26 | 1.37 | 491.79 K |
| RGEN | Repligen Cp | 24.30 | 7.76 B | 0.29 | 1.21 | 407.74 K |
| AVT | Avnet Inc | 32.7926 | 7.38 B | 0.4678 | 1.45 | 1.33 M |
| PLXS | Plexus Cp | 36.55 | 7 B | 0.21 | 0.58 | 139.95 K |
| Z | Zillow Group Cl C | 19.55 | 6.77 B | 0.17 | 0.88 | 1.98 M |
| ZG | Zillow Grp Inc Cl A | 20.38 | 6.76 B | 0.19 | 0.94 | 1.01 M |
| IDCC | Interdigital Inc | 39.8308 | 6.62 B | 2.4811 | 6.64 | 748.53 K |
| PCTY | Paylocity Hld Corp | 27.48 | 6.46 B | 0.32 | 1.18 | 210.66 K |
| MYRG | MYR Group Inc | 20.63 | 6.34 B | 0.16 | 0.78 | 90.8 K |
| CACC | Credit Acceptance | 200.70 | 6.2 B | 4.05 | 2.06 | 171.34 K |
| PAGP | Plains Gp Holdings LP | 9.5198 | 6.18 B | 0.6975 | 7.91 | 1.89 M |
| FSV | Firstsrvce Sub VT Sh | 36.5148 | 6.03 B | 0.448 | 1.24 | 33.9 K |
| URBN | Urban Outfitters Inc | 27.13 | 5.96 B | 0.46 | 1.72 | 1.86 M |
| RUSHB | Rush Entpr Cl B | 6.7147 | 5.89 B | 0.0357 | 0.53 | 29.57 K |
| SIGI | Selective Ins Group | 29.3347 | 5.85 B | 0.147 | 0.5 | 192.35 K |
| APPF | Appfolio Inc | 14.72 | 5.8 B | 0.39 | 2.72 | 34.84 K |
| CWST | Casella Waste Sys | 6.12 | 5.73 B | 0.28 | 4.79 | 147.07 K |
| SSRM | Ssr Mining Inc | 5.6286 | 5.64 B | 0.3809 | 7.26 | 1.75 M |
| SBRA | Sabra REIT | 7.4904 | 5.56 B | 0.1413 | 1.92 | 975.41 K |
| ACIW | Aci Worldwide Inc | 17.74 | 5.54 B | 0.24 | 1.37 | 681.99 K |
| SVC | Service Properties Trust | 13.6981 | 5.52 B | 0.2059 | 1.53 | 831.26 K |
| VRNS | Varonis Systems Inc | 5.7433 | 5.26 B | 0.12 | 2.13 | 470.01 K |
| IEP | Icahn Enterprises | 11.4674 | 5.18 B | 0.1255 | 1.11 | 143.8 K |
| IRDM | Iridium Comm Inc | 7.0556 | 5.04 B | 0.1973 | 2.88 | 605.8 K |
| OMAB | Grupo Aeroportuario ADR | 22.1799 | 5.03 B | 0.3053 | 1.4 | 21.88 K |
| UFPI | Universal Forest Prd | 20.511 | 4.87 B | 1.382 | 7.22 | 1.1 M |
| INDV | Indivior Plc | 11.4982 | 4.79 B | 1.6495 | 16.75 | 18.42 K |
| MMYT | Makemytrip Ltd | 16.68 | 4.67 B | 0.31 | 1.89 | 175.69 K |
| FELE | Franklin Electric Company | 25.8554 | 4.66 B | 0.1353 | 0.53 | 245.42 K |
| LBRDK | Liberty Broadbd C | 44.4003 | 4.56 B | 0.8613 | 1.98 | 928.13 K |
| NWE | Northwestern Corp | 38.2209 | 4.46 B | 0.6372 | 1.7 | 203.41 K |
| MMSI | Merit Medical Sys | 17.31 | 4.36 B | 0.14 | 0.82 | 190.37 K |
| ACLS | Axcelis Tech Inc | 9.64 | 4.35 B | 0.12 | 1.26 | 52.67 K |
| LBRDA | Liberty Broadbd A | 41.8271 | 4.27 B | 0.6649 | 1.62 | 123.02 K |
| DORM | Dorman Products Inc | 47.48 | 3.95 B | 0.44 | 0.94 | 663.96 K |
| CVBF | Cvb Financial Corp | 10.7507 | 3.95 B | 0.1468 | 1.38 | 827 K |
| OTTR | Otter Tail Corp | 20.563 | 3.87 B | 0.376 | 1.86 | 91.73 K |
| CHEF | The Chefs Warehouse | 15.55 | 3.85 B | 1.05 | 7.24 | 362.35 K |
| ITRI | Itron Inc | 39.56 | 3.72 B | 3.06 | 8.38 | 951.7 K |
| OLED | Universal Display | 45.7342 | 3.71 B | 2.3744 | 5.48 | 963.17 K |
| LOPE | Grand Canyon Educati | 38.24 | 3.69 B | 4.61 | 13.71 | 1.39 M |
| ARCB | Arcbest Corp | 18.3125 | 3.5 B | 0.2304 | 1.27 | 314.42 K |
| NSIT | Insight Enterpr | 25.71 | 3.49 B | 1.34 | 5.5 | 176.1 K |
| LBTYK | Liberty Global Ord C | 16.456 | 3.37 B | 0.1044 | 0.64 | 7 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 18.6284 | 2.16 T | 0.1253 | 0.68 | 12.78 M |
| XOM | Exxon Mobil Corporation | 58.0691 | 650.3 B | 0.317 | 0.55 | 14.87 M |
| JNJ | Johnson & Johnson | 78.6076 | 624.12 B | 1.3122 | 1.7 | 10.74 M |
| BML-PH | Bank of America Corporation | 10.6124 | 254.47 B | 0.112 | 1.07 | 18.57 K |
| BAC-PL | Bank of America Corporation | 605.7659 | 247.03 B | 6.9174 | 1.16 | 4.39 K |
| BML-PL | Bank of America Corporation | 12.0682 | 238.34 B | 0.2014 | 1.7 | 11.94 K |
| AXP | American Express Company | 46.8548 | 232.56 B | 0.4672 | 1.01 | 8.5 M |
| BAC-PE | Bank of America Corporation | 12.8498 | 229.39 B | 0.136 | 1.07 | 7.86 K |
| BML-PJ | Bank of America Corporation | 12.5271 | 227.43 B | 0.3541 | 2.91 | 7.17 K |
| IBM | International Business Machines | 83.1858 | 194.23 B | 3.9881 | 5.04 | 10.41 M |
| NEE | Nextera Energy | 23.8368 | 187.27 B | 0.6046 | 2.6 | 13.08 M |
| WELL | Welltower Inc | 40.4679 | 174.4 B | 1.4827 | 3.8 | 3.85 M |
| BA | Boeing Company | 106.4164 | 164.94 B | 1.1133 | 1.06 | 6.49 M |
| T | American Telephone and Telegraph Inc. | 16.0713 | 159.53 B | 0.1521 | 0.96 | 21.9 M |
| PLD | Prologis Inc | 28.0487 | 135.98 B | 0.1564 | 0.56 | 4.02 M |
| LMT | Lockheed Martin Corp | 163.0818 | 131.1 B | 1.1115 | 0.69 | 987.1 K |
| COF | Capital One Financial Corp | 55.169 | 124.43 B | 0.6276 | 1.15 | 4.27 M |
| SYK | Stryker Corp | 86.428 | 122.28 B | 0.5795 | 0.68 | 1.65 M |
| SO | Southern Company | 32.2257 | 108.9 B | 0.6858 | 2.17 | 5.74 M |
| IBN | Icici Bank Ltd ADR | 4.7213 | 104.86 B | 0.0674 | 1.45 | 25.95 M |
| NEM | Newmont Mining Corp | 19.6288 | 101.12 B | 0.1801 | 0.93 | 14.7 M |
| DUK | Duke Energy Corp | 50.6234 | 100.77 B | 0.4716 | 0.94 | 6.53 M |
| WM | Waste Management | 45.7459 | 95.28 B | 0.3391 | 0.75 | 3.12 M |
| WMB | Williams Companies | 9.0265 | 92.03 B | 0.1304 | 1.47 | 12.02 M |
| KKR | KKR & Co. LP | 10.7106 | 89.49 B | 0.3093 | 2.97 | 4.09 M |
| SPG | Simon Property Group | 113.3433 | 85.57 B | 1.2876 | 1.15 | 863.8 K |
| HCA | Hca Holdings Inc | 62.6704 | 83.52 B | 0.4363 | 0.7 | 3.09 M |
| NGG | National Grid Transco Plc ADR | 39.7999 | 81.97 B | 0.3887 | 0.99 | 538.42 K |
| EMR | Emerson Electric Company | 37.4849 | 81.16 B | 0.4498 | 1.21 | 5.22 M |
| ITW | Illinois Tool Works Inc | 75.1188 | 79.67 B | 0.503 | 0.67 | 1.67 M |
| AMT | American Tower Corp | 67.784 | 76.71 B | 1.0148 | 1.52 | 2.8 M |
| USB-PH | U.S. Bancorp | 15.5514 | 76.53 B | 0.152 | 0.99 | 63.31 K |
| NOC | Northrop Grumman Corp | 163.4711 | 75.77 B | 2.2228 | 1.38 | 1.34 M |
| KMI | Kinder Morgan | 10.8028 | 72.91 B | 0.4287 | 4.13 | 38.35 M |
| AEM | Agnico-Eagle Mines Ltd | 29.1663 | 72.26 B | 0.965 | 3.42 | 2.98 M |
| URI | United Rentals | 48.2992 | 71.4 B | 1.6368 | 3.51 | 2.8 M |
| GS-PA | The Goldman Sachs Group Inc | 11.482 | 70.07 B | 0.0899 | 0.79 | 17.55 K |
| APO | Apollo Global Management Llc C | 10.3242 | 68.61 B | 0.6221 | 6.41 | 4.84 M |
| TDG | Transdigm Group Inc | 129.8678 | 67.89 B | 0.8768 | 0.68 | 552.8 K |
| MS-PA | Morgan Stanley | 14.3529 | 67.08 B | 0.1661 | 1.17 | 40.11 K |
| RSG | Republic Services | 38.4496 | 66.89 B | 0.3287 | 0.86 | 1.78 M |
| MS-PI | Morgan Stanley | 16.8159 | 66.13 B | 0.1458 | 0.87 | 107.27 K |
| MS-PE | Morgan Stanley | 17.7286 | 63.4 B | 0.1733 | 0.99 | 82.97 K |
| HPE | Hewlett Packard Enterprise Comp | 5.9017 | 63.09 B | 0.2225 | 3.92 | 11.73 M |
| AJG | Arthur J. Gallagher & Company | 33.3492 | 62.23 B | 0.277 | 0.84 | 1.19 M |
| TRGP | Targa Resources | 14.5485 | 61.3 B | 1.5414 | 11.85 | 11.81 M |
| SRE | Sempra | 35.1301 | 61.08 B | 0.5004 | 1.45 | 1.99 M |
| TGT | Target Corporation | 53.7911 | 61.08 B | 0.3189 | 0.6 | 5.39 M |
| NKE | Nike Inc | 54.0569 | 60.7 B | 0.3967 | 0.74 | 9.66 M |
| O | Realty Income Corp | 36.147 | 60.35 B | 0.3828 | 1.07 | 2.28 M |
| MPLX | Mplx LP | 9.2604 | 58.36 B | 0.1978 | 2.18 | 2.11 M |
| TEL | TE Connectivity Ltd | 48.0379 | 58.03 B | 0.3696 | 0.78 | 2.21 M |
| KEYS | Keysight Technologies Inc Comm | 23.22 | 55.56 B | 0.17 | 0.74 | 663.99 K |
| DAL | Delta Air Lines Inc | 41.0956 | 53.85 B | 0.3184 | 0.78 | 10.95 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 14.4987 | 53.15 B | 0.158 | 1.1 | 13.1 K |
| ETR | Entergy Corp | 24.9641 | 53.02 B | 0.826 | 3.42 | 4.78 M |
| WPM | Wheaton Precious Metals | 13.8367 | 49.97 B | 0.6652 | 5.05 | 7.39 M |
| VTR | Ventas Inc | 33.2689 | 47.61 B | 0.7222 | 2.22 | 2.13 M |
| HEI | Heico Corp | 27.537 | 47.56 B | 0.207 | 0.76 | 325.78 K |
| STM | Stmicroelectronics N.V. ADR | 5.1456 | 47.54 B | 0.186 | 3.75 | 2.28 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 48.2935 | 46.79 B | 0.4219 | 0.88 | 220 |
| XYZ | Block, Inc | 9.98 | 45.53 B | 0.14 | 1.42 | 954.54 K |
| WDS | Woodside Energy Group Ltd | 14.28 | 44.02 B | 0.5824 | 4.25 | 16.72 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.2424 | 43.29 B | 2.1524 | 3.03 | 511.5 K |
| WCN | Waste Connections Inc | 38.2398 | 42.68 B | 0.634 | 1.69 | 1.84 M |
| ADM | Archer Daniels Midland | 25.2106 | 41.62 B | 0.3718 | 1.5 | 3.73 M |
| ED | Consolidated Edison Company of New York | 49.8233 | 41.57 B | 0.9362 | 1.92 | 2.8 M |
| FNV | Franco Nev Corp | 51.4189 | 41.31 B | 3.8095 | 8 | 2.46 M |
| MSCI | MSCI Inc | 63.3102 | 40.18 B | 0.5199 | 0.83 | 1.24 M |
| PEG | Public Service Enterprise Group Inc | 30.086 | 39.75 B | 0.6742 | 2.29 | 3.39 M |
| AU | Anglogold Ashanti Ltd ADR | 9.5027 | 39.65 B | 0.4726 | 5.23 | 8.71 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 13.9944 | 39.2 B | 0.1764 | 1.28 | 42.43 K |
| CLS | Celestica Inc | 9.88 | 38.49 B | 0.13 | 1.33 | 147.15 K |
| WEC | Wisconsin Energy Corp | 40.9747 | 37.37 B | 0.7817 | 1.94 | 1.74 M |
| IRM | Iron Mountain Inc | 16.4063 | 37.06 B | 0.1177 | 0.72 | 1.19 M |
| HEI-A | HEICO Corporation | 20.6592 | 34.76 B | 0.1158 | 0.56 | 850.96 K |
| JBL | Jabil Inc. | 19.0345 | 33.98 B | 0.2597 | 1.38 | 2.03 M |
| CCI | Crown Castle International Corp | 56.1011 | 32.55 B | 0.874 | 1.58 | 2.89 M |
| BIP | Brookfield Infrastructure Partners LP | 8.8179 | 32.37 B | 0.0769 | 0.88 | 776.16 K |
| AEE | Ameren Corp | 34.2556 | 31.35 B | 0.718 | 2.14 | 3.89 M |
| ZTS | Zoetis Inc Cl A | 38.5982 | 31.26 B | 0.2021 | 0.53 | 5.35 M |
| DTE | Dte Energy Company | 51.6548 | 30.82 B | 0.5582 | 1.09 | 1.17 M |
| EIX | Edison International | 41.8613 | 30.64 B | 0.7689 | 1.87 | 1.74 M |
| NRG | NRG Energy | 8.4727 | 30.17 B | 0.1869 | 2.26 | 7.25 M |
| PBA | Pembina Pipeline Cor | 13.8425 | 29.78 B | 0.3387 | 2.51 | 430.7 K |
| ATO | Atmos Energy Corp | 55.891 | 29.72 B | 1.2627 | 2.31 | 1.22 M |
| TPL | Texas Pacific Land Trust | 12.4137 | 29.35 B | 0.3967 | 3.3 | 90 K |
| CNP | Centerpoint Energy Inc | 13.4477 | 28.93 B | 0.1594 | 1.2 | 3.64 M |
| EL | Estee Lauder Companies | 80.0512 | 28.91 B | 1.0352 | 1.31 | 2.09 M |
| FE | Firstenergy Corp | 22.363 | 28.63 B | 1.0941 | 5.14 | 6.54 M |
| TPR | Tapestry Inc | 27.2162 | 28.11 B | 0.2549 | 0.95 | 3.78 M |
| ES | Eversource Energy | 38.2542 | 28.06 B | 0.6462 | 1.72 | 1.8 M |
| CW | Curtiss-Wright Corp | 62.7231 | 27.71 B | 0.4381 | 0.7 | 277.36 K |
| WRB | W.R. Berkley Corp | 12.2883 | 27.34 B | 0.0801 | 0.66 | 1.58 M |
| PPL | PPL Corp | 23.267 | 27.27 B | 0.3377 | 1.47 | 3.73 M |
| EQR | Equity Residential | 43.0307 | 26.38 B | 0.3125 | 0.73 | 1.84 M |
| AWK | American Water Works | 54.1874 | 26.25 B | 0.9057 | 1.7 | 1.65 M |
| DGX | Quest Diagnostics Inc | 53.8321 | 25.23 B | 1.2062 | 2.29 | 1.35 M |
| XPO | Xpo Logistics Inc | 9.1289 | 25.14 B | 0.1866 | 2.09 | 1.03 M |
| SYF | Synchrony Financial | 21.0703 | 24.14 B | 0.2771 | 1.33 | 8.38 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 15.4145 | 153.99 M | 0.0945 | 0.62 | 5.64 K |
| WEED | Canopy Growth Corp | 28.00 | 9.90 | 54.7 | 31.31 K | |
| USA | Americas Silver Corp | 4.80 | 0.90 | 23.08 | 35.23 K | |
| CG | Centerra Gold Inc | 3.4532 | 0.4632 | 15.49 | 1.35 M | |
| TXG | Torex Gold Resources Inc | 16.4292 | 2.091 | 14.58 | 5.27 M | |
| EDV | Endeavour Mining Corp | 10.0764 | 1.2637 | 14.34 | 416.3 K | |
| BU | Burcon Nutrascience Corp | 48.139 | 5.9554 | 14.12 | 6.29 K | |
| ALS | Altius Minerals Corp | 8.157 | 0.8554 | 11.72 | 73.8 K | |
| FVI | Fortuna Mines Inc | 4.96 | 0.47 | 10.47 | 700.7 K | |
| BBD-PC | Bombardier Inc Pref C | 4.3363 | 0.3979 | 10.1 | 14.28 K | |
| BCT | Briacell Therapeutics Corp | 25.2556 | 2.2284 | 9.68 | 5.42 K | |
| AGI | Alamos Gold Inc Cls A | 5.5604 | 0.4665 | 9.16 | 1.42 M | |
| SEA | Seabridge Gold Inc | 8.9799 | 0.7515 | 9.13 | 132.16 K | |
| IMG | Iamgold Corp | 3.42 | 0.28 | 8.92 | 2.81 M | |
| FNV | Franco-Nevada Corp | 70.4173 | 5.4875 | 8.45 | 1.74 M | |
| CPH | Cipher Pharmaceuticals Inc | 6.48 | 0.50 | 8.36 | 31 K | |
| ELD | Eldorado Gold | 20.4599 | 1.5394 | 8.14 | 3.19 M | |
| CCL-A | CCL Industries Inc | 34.2827 | 2.5427 | 8.01 | 1 K | |
| PAAS | Pan American Silver Corp | 11.3769 | 0.8418 | 7.99 | 890.57 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.2293 | 0.9027 | 7.97 | 200 | |
| K | Kinross Gold Corp | 3.7354 | 0.2701 | 7.79 | 8.89 M | |
| CTC-A | Canadian Tire Corporation Limited | 90.1882 | 6.5184 | 7.79 | 473 K | |
| SSRM | Ssr Mining Inc | 7.7766 | 0.5459 | 7.55 | 575.1 K | |
| TOT | Total Energy Services Inc | 11.0615 | 0.7093 | 6.85 | 22.53 K | |
| AG | First Majestic Silver Corp | 6.167 | 0.3947 | 6.84 | 1.21 M | |
| TOY | Spin Master Corp | 22.3154 | 1.4244 | 6.82 | 11.4 K | |
| ABX | Barrick Mining Corp | 14.1553 | 0.8969 | 6.76 | 10.03 M | |
| III | Imperial Metals Corp | 5.12 | 0.31 | 6.44 | 19.24 K | |
| SII | Sprott Inc | 13.5279 | 0.7631 | 5.98 | 20.63 K | |
| GSY | Goeasy Ltd | 13.7187 | 0.7736 | 5.98 | 37.48 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.4847 | 0.4184 | 5.92 | 113.83 K | |
| BBD-A | Bombardier Inc | 32.00 | 1.75 | 5.79 | 426.15 K | |
| PPTA | Perpetua Resources Corp | 3.80 | 0.20 | 5.56 | 25.4 K | |
| MPVD | Mountain Province Diamonds Inc | 4.8806 | 0.2558 | 5.53 | 180.39 K | |
| GFP | Greenfirst Forest Products Inc | 5.7505 | 0.2924 | 5.36 | 9.44 K | |
| NG | Novagold Res Inc | 6.73 | 0.34 | 5.32 | 563.25 K | |
| WPM | Wheaton Precious Metals Corp | 18.9248 | 0.9493 | 5.28 | 2.67 M | |
| AKT-A | AKITA Drilling Ltd | 5.5198 | 0.2736 | 5.22 | 1.9 K | |
| OR | Osisko Gold Royalties Ltd | 12.4815 | 0.6088 | 5.13 | 784.59 K | |
| AOV | Amotiv Limited | 7.18 | 0.35 | 5.12 | 1.03 M | |
| GUD | Knight Therapeutics Inc | 7.18 | 0.35 | 5.12 | 1.03 M | |
| TCL-A | Transcontinental Inc | 11.145 | 0.5002 | 4.7 | 275.58 K | |
| TCL-B | Transcontinental Inc | 11.2033 | 0.4945 | 4.62 | 3.85 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 12.7688 | 0.553 | 4.53 | 5.03 K | |
| SEC | Senvest Capital | 128.40 | 5.39 | 4.38 | 100 | |
| CAS | Cascades Inc | 8.0012 | 0.3261 | 4.25 | 205.81 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 16.463 | 0.6647 | 4.21 | 386.22 K | |
| XTC | Exco Tech | 9.2532 | 0.3716 | 4.18 | 92.94 K | |
| CRRX | Carerx Corp | 5.1166 | 0.1968 | 4 | 8.88 K | |
| MDI | Major Drilling Grp | 6.31 | 0.23 | 3.78 | 101.72 K | |
| TGO | Terago Inc | 4.68 | 0.17 | 3.77 | 1.4 K | |
| TRP-PC | TC Energy Corp Pref Series 5 | 7.085 | 0.257 | 3.76 | 13.5 K | |
| AEM | Agnico Eagle Mines Ltd | 39.9778 | 1.4432 | 3.75 | 1.46 M | |
| OGC | Oceanagold Corp | 10.9433 | 0.3918 | 3.71 | 1.3 M | |
| SGR-U | Slate Grocery REIT | 4.2428 | 0.1517 | 3.71 | 1.1 K | |
| SGR-UN | Slate Grocery REIT | 5.7673 | 0.203 | 3.65 | 25.2 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 8.9696 | 0.315 | 3.64 | 10.49 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 9.3928 | 0.3296 | 3.64 | 5.84 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.1889 | 0.1382 | 3.41 | 171.06 K | |
| AFN | Ag Growth International Inc | 20.3417 | 0.6429 | 3.26 | 64.5 K | |
| ACQ | Autocanada Inc | 16.0789 | 0.5055 | 3.25 | 181.66 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 4.8976 | 0.1519 | 3.2 | 8.29 K | |
| EMA-PA | Emera Inc Pref A | 7.5151 | 0.2317 | 3.18 | 3.61 K | |
| NWC | The North West Company Inc | 20.5767 | 0.6314 | 3.17 | 167.25 K | |
| KXS | Kinaxis Inc | 38.47 | 1.17 | 3.14 | 161.4 K | |
| RFA | RFA Financial Inc. | 27.2473 | 0.8194 | 3.1 | 99.73 K | |
| NFI | Nfi Group Inc. | 19.9877 | 0.5973 | 3.08 | 61.05 K | |
| LUG | Lundin Gold Inc | 3.4975 | 0.1022 | 3.01 | 9.9 K | |
| HR-UN | H&R Real Estate Investment Trust | 12.5792 | 0.3645 | 2.98 | 602.57 K | |
| RCI-A | Rogers Communications Inc | 35.3032 | 1.022 | 2.98 | 1.31 K | |
| X | TMX Group Ltd | 6.3861 | 0.1825 | 2.94 | 428.2 K | |
| GBT | Bmtc Group Inc | 10.3314 | 0.2833 | 2.82 | 880 | |
| BN-PC | Brookfield Corporation | 4.7932 | 0.13 | 2.79 | 7.35 K | |
| PPL | Pembina Pipeline Corp | 16.4938 | 0.4448 | 2.77 | 1.59 M | |
| BBD-B | Bombardier Inc Series B | 28.00 | 0.75 | 2.75 | 799.94 K | |
| APS | Aptose Biosciences Inc | 56.25 | 1.50 | 2.74 | 3.21 K | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 8.398 | 0.2194 | 2.68 | 10.46 K | |
| DXT | Dexterra Group Inc | 3.5143 | 0.0909 | 2.66 | 179.24 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.12 | 0.15 | 2.51 | 8.67 K | |
| RCI-B | Rogers Communications Inc | 34.5212 | 0.8235 | 2.44 | 1.1 M | |
| CHR | Chorus Aviation Inc | 31.3967 | 0.7354 | 2.4 | 381.76 K | |
| CPX-PE | Capital Power Corporation Pref E | 6.607 | 0.1513 | 2.34 | 3.94 K | |
| L | Loblaw CO | 10.611 | 0.2409 | 2.32 | 2.81 M | |
| BOS | Airboss America J | 12.8135 | 0.2874 | 2.29 | 49.09 K | |
| NA-PS | National Bank of Canada Pref S | 9.5626 | 0.2144 | 2.29 | 13.23 K | |
| XAU | Goldmoney Inc | 21.983 | 0.4885 | 2.27 | 9.98 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 5.4256 | 0.119 | 2.24 | 14.8 K | |
| CEF | Sprott Physical Gold Silver Trust | 16.505 | 0.3595 | 2.23 | 131.47 K | |
| MEQ | Mainstreet Eq J | 30.6972 | 0.6684 | 2.23 | 4.3 K | |
| IFP | Interfor Corp | 9.9259 | 0.216 | 2.22 | 250.3 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.3165 | 0.1585 | 2.21 | 200.89 K | |
| WCN | Waste Connections Inc | 51.1298 | 1.082 | 2.16 | 257.84 K | |
| BDT | Bird Construction Inc | 7.5519 | 0.1595 | 2.16 | 137.2 K | |
| SIA | Sienna Senior Living Inc | 8.7192 | 0.1815 | 2.13 | 61.35 K | |
| BCE-PI | BCE Inc Pref AI | 7.4693 | 0.15 | 2.05 | 4.49 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.0833 | 0.082 | 2.05 | 15.71 K | |
| MAL | Magellan Aero | 11.7951 | 0.2359 | 2.04 | 14.22 K | |
| T | Telus Corp | 11.4063 | 0.2268 | 2.03 | 3.82 M | |
| GDL | Goodfellow Inc | 5.0377 | 0.0983 | 1.99 | 600 | |
| TC | Tucows Inc | 29.47 | 0.57 | 1.97 | 2.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WHTCF | WashTec AG | 32.35 | 727.91 M | 2.35 | 7.83 | 150 |
| NTPIF | Nam Tai Property Inc. | 5.20 | 283.19 M | 0.06 | 1.17 | 54.53 K |
| HCMC | Healthier Choices Management Corp | 2799.9973 | 52.72 M | 1539.9988 | 122.22 | 246 |
| SIRC | Solar Integrated Roofing Corporation | 178.50 | 1.1 M | 3.00 | 1.71 | 333 |
| BLSP | Blue Sphere Corporation | 7.02 | 433.19 K | 0.39 | 5.88 | 222.88 K |
| PNPL | Pineapple Express | 9.20 | 51.17 K | 0.20 | 2.22 | 3.8 K |
| BOMO | Bowmo Inc | 4000.00 | 27.29 K | 256.00 | 6.84 | 6 |
| ZVOI | Zovio Inc | 6.66 | 3.42 K | 0.07 | 1.06 | 74.42 K |
| EMWPF | Eros Media World Plc | 146.20 | 1.9 K | 10.00 | 7.34 | 31.8 K |
| CYRNQ | CYRNQ | 28.00 | 799 | 0.60 | 2.19 | 1.55 K |
| RTNB | root9B Holdings Inc | 19.35 | 610 | 0.15 | 0.78 | 2.05 K |
| YVRLF | Liquid Media Group Ltd. | 39.60 | 482 | 0.60 | 1.54 | 48 |
| SYNE | Synthesis Energy Systems Inc | 51.008 | 157 | 1.088 | 2.18 | 713 |
| PEHD | Perigee Holdings Inc. | 8.00 | 130 | 2.40 | 42.86 | 102 |
| PZOO | Pazoo Inc | 6.25 | 1.25 | 25 | 407 | |
| HMNY | Helios and Matheson Analytics Inc | 375.00 | 2.50 | 0.67 | 2 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| VVTM | VVT Med Inc. | 116.8224 | 51.4018 | 78.57 | 13 | |
| PLAN | Progressive Planet Solutions Inc | 18.00 | 4.50 | 33.33 | 68.1 K | |
| LMG | Lincoln Gold Mining Inc | 4.00 | 1.00 | 33.33 | 60 | |
| OBUL | One Bullion Limited | 11.0391 | 2.0852 | 23.29 | 1.22 K | |
| GIP | Green Impact Partners Inc | 55.00 | 10.00 | 22.22 | 20 | |
| GRZ | Gold Reserve Inc | 3.8379 | 0.568 | 17.37 | 189.4 K | |
| NCP | Nickel Creek Platinum Corp. | 20.00 | 2.00 | 11.11 | 4.34 K | |
| ENA | Enablence Technologies Inc | 13.20 | 1.20 | 10 | 577 | |
| LKY | Lucky Minerals Inc | 4.1353 | 0.3759 | 10 | 399 | |
| ERA | Elcora Advanced Materials Corp | 5.70 | 0.50 | 9.62 | 32.76 K | |
| RET-A | Reitmans (Canada) Limited | 3.8181 | 0.3338 | 9.58 | 47.42 K | |
| KIP | Kiplin Metals Inc | 18.90 | 1.35 | 7.69 | 32.05 K | |
| PE | Pure Energy Minerals Limited | 3.54 | 0.24 | 7.27 | 63.97 K | |
| NEXG | NeXGold Mining Corp | 5.64 | 0.36 | 6.82 | 6.62 K | |
| NEXM | NexMetals Mining Corp. | 18.00 | 1.00 | 5.88 | 90 | |
| URZ | Urz Energy Corp | 9.50 | 0.50 | 5.56 | 1.42 K | |
| AUMB | 1911 Gold Corporation | 3.84 | 0.15 | 4.07 | 824.95 K |