Gainer Volumes for 15 April 2016 from 00:00:00 until 23:59:59
Gainer Volumes for 15 April 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PHYS | Sprott Physical Gold Trust | 10.18 | 14.88 B | 0.08 | 0.79 | 659.2 K |
| PSLV | Sprott Physical Silver Trust ETV | 6.20 | 12.23 B | 0.08 | 1.31 | 1.63 M |
| GSAT | Globalstar | 26.85 | 10.2 B | 0.15 | 0.56 | 120.5 K |
| SEB | Seaboard Corporation | 2963.5923 | 4.42 B | 27.5112 | 0.94 | 200 |
| NG | Novagold Resources Inc | 5.98 | 2.72 B | 0.12 | 2.05 | 2.14 M |
| ESBA | Empire State Realty Op LP | 14.9292 | 1.47 B | 0.3517 | 2.41 | 34.8 K |
| OGCP | Empire State Realty Op LP Se | 14.8019 | 1.46 B | 0.3116 | 2.15 | 9.3 K |
| USAS | Americas Silver Corp | 6.90 | 1.41 B | 0.30 | 4.55 | 2.26 K |
| OBE | Obsidian Energy Ltd | 7.00 | 681.79 M | 0.07 | 1.01 | 74.79 K |
| VKI | Invesco Advantage Muni Income Trust II | 7.2438 | 399.82 M | 0.0512 | 0.71 | 73.5 K |
| CMCL | Caledonia Mining Cp | 3.0763 | 357.87 M | 0.027 | 0.89 | 1.37 K |
| CATX | Perspective Therapeutics Inc | 10.10 | 336.44 M | 0.70 | 7.45 | 34.97 K |
| ELMD | Electromed Inc | 4.48 | 316.13 M | 0.05 | 1.13 | 61 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 9.8637 | 306.84 M | 0.1117 | 1.15 | 47.7 K |
| BKTI | Bk Technologies Inc | 19.3745 | 289.5 M | 0.2392 | 1.25 | 626 |
| SENS | Senseonics Holdings | 67.40 | 253.71 M | 0.80 | 1.2 | 3.22 K |
| ARMP | Armata Pharmaceuticals Inc | 474.60 | 191.63 M | 12.60 | 2.73 | 321 |
| ECF | Ellsworth Convertible Growth and Income | 3.7565 | 171.82 M | 0.0196 | 0.52 | 40.1 K |
| SIF | Sifco Industries | 10.12 | 163.61 M | 0.10 | 1 | 800 |
| PED | Pedevco Corp | 41.20 | 160.81 M | 1.20 | 3 | 12 |
| BCV | Bancroft Convertible Fund | 7.8088 | 141.4 M | 0.0559 | 0.72 | 5.1 K |
| VFL | Delaware Florida Insured Muni | 8.5985 | 138.86 M | 0.0978 | 1.15 | 20.9 K |
| IOR | Income Opportunity Realty Trust | 7.81 | 87.42 M | 0.0615 | 0.79 | 1.71 K |
| OPHC | Optimumbank Hlds | 3.90 | 74.59 M | 0.08 | 2.09 | 200 |
| IBIO | Ibio Inc | 3000.00 | 69.55 M | 50.00 | 1.69 | 37 |
| WWR | Westwater Resources | 106.00 | 54.64 M | 1.50 | 1.44 | 434 |
| FSP | Franklin Street Properties | 6.523 | 46.14 M | 0.1125 | 1.75 | 244.5 K |
| UAVS | Ageagle Aerial Systems Inc | 6750.00 | 42.07 M | 250.00 | 3.85 | 1 |
| GRF | Eagle Capital Growth Fund | 4.3991 | 40.44 M | 0.0793 | 1.84 | 9.2 K |
| TOON | Kartoon Studios Inc | 45.60 | 35.34 M | 2.10 | 4.83 | 2.03 K |
| INUV | Inuvo Inc | 18.30 | 15.12 M | 0.10 | 0.55 | 3.85 K |
| VNRX | Volitionrx Ltd | 3.75 | 12.4 M | 0.08 | 2.18 | 68.26 K |
| TOVX | Theriva Biologics Inc | 23887.50 | 10.51 M | 1050.00 | 4.6 | 186 |
| PLAG | Planet Green Holdings Corp | 275.00 | 8.38 M | 7.50 | 2.8 | 8 |
| DSS | Document Security Systems | 415.4587 | 5.64 M | 10.3867 | 2.56 | 27 |
| ITP | IT Tech Packaging Inc | 12.40 | 3.09 M | 0.30 | 2.48 | 1.55 K |
| MTNB | Matinas Biopharma Hl | 30.50 | 1.71 M | 0.575 | 1.92 | 125 |
| LODE | Comstock Mining Inc | 101.625 | 2.275 | 2.29 | 1.23 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 23.7734 | 0.469 | 2.01 | 1.36 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 24.1346 | 0.1807 | 0.75 | 9.49 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 20.9523 | 0.1194 | 0.57 | 1.26 K | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 29.0293 | 0.1535 | 0.53 | 737 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 429.713 | 1.29 T | 5.431 | 1.28 | 54.8 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 226.2162 | 8.3784 | 3.85 | 762 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| SI | Silver | 16.313 | 1.24 B | 0.14 | 0.87 | 46.57 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 38.6803 | 4.17 T | 0.2286 | 0.59 | 31.71 M |
| GOOG | Alphabet Inc Class C | 37.641 | 4.17 T | 0.2877 | 0.77 | 36.19 M |
| MSFT | Microsoft Corporation | 48.9094 | 2.9 T | 0.2549 | 0.52 | 28.79 M |
| AMZN | Amazon.com Inc | 31.2945 | 2.63 T | 0.257 | 0.83 | 57.75 M |
| TSLA | Tesla Inc | 16.9673 | 1.4 T | 0.1766 | 1.05 | 56.29 M |
| MU | Micron Technology | 10.4258 | 1.08 T | 0.2828 | 2.79 | 25.33 M |
| COST | Costco Wholesale | 129.0571 | 411.24 B | 1.4914 | 1.17 | 2.68 M |
| NFLX | Netflix Inc | 11.151 | 288.57 B | 0.109 | 0.99 | 117.46 M |
| LIN | Linde Plc | 97.9426 | 235.18 B | 0.6651 | 0.68 | 987.7 K |
| TMUS | T-Mobile US | 37.7767 | 206.64 B | 0.4616 | 1.24 | 6.09 M |
| PEP | Pepsico Inc | 76.6243 | 185.43 B | 0.4505 | 0.59 | 4.55 M |
| SBUX | Starbucks Corporation | 49.00 | 118.51 B | 0.3077 | 0.63 | 5.97 M |
| FTNT | Fortinet Inc | 5.928 | 113.6 B | 0.042 | 0.71 | 8.5 M |
| EQIX | Equinix Inc | 267.127 | 101.46 B | 2.7611 | 1.04 | 480.4 K |
| CDNS | Cadence Design Systems, Inc. | 23.46 | 92.95 B | 0.14 | 0.6 | 1.61 M |
| MELI | MercadoLibre Inc | 126.6723 | 91.21 B | 0.7759 | 0.62 | 247.16 K |
| CME | CME Group Inc | 62.1085 | 90.06 B | 0.3192 | 0.52 | 2.42 M |
| ADBE | Adobe Systems Inc | 95.16 | 86.8 B | 0.72 | 0.76 | 2.19 M |
| MDLZ | Mondelez Intl Inc | 34.0902 | 78.12 B | 0.6815 | 2.04 | 7.38 M |
| AEP | American Electric Power Company | 46.4398 | 72.4 B | 0.3234 | 0.7 | 1.96 M |
| SNPS | Synopsys Inc | 48.38 | 72.3 B | 0.28 | 0.58 | 874.77 K |
| BKR | Baker Hughes A Ge Co. Cl A | 23.6333 | 56.15 B | 0.3345 | 1.44 | 3.49 M |
| EA | Electronic Arts Inc | 64.9268 | 52.39 B | 1.8456 | 2.93 | 4.65 M |
| NDAQ | Nasdaq Inc | 18.3019 | 51.41 B | 0.2187 | 1.21 | 3.82 M |
| XEL | XCEL Energy Inc | 30.0182 | 50.06 B | 0.1838 | 0.62 | 2.82 M |
| ODFL | Old Dominion Freight Line Inc | 22.11 | 48.42 B | 0.1978 | 0.9 | 1.52 M |
| TTWO | Take-Two Interactive Software | 35.76 | 43.37 B | 0.22 | 0.62 | 1.52 M |
| ADSK | Autodesk Inc | 58.42 | 42.97 B | 0.34 | 0.59 | 1.79 M |
| JD | Jd.com Inc ADR | 27.1738 | 40.72 B | 0.2274 | 0.84 | 7.27 M |
| VOD | Vodafone Grp Plc ADR | 16.5589 | 35.71 B | 0.2421 | 1.48 | 2.67 M |
| ALNY | Alnylam Pharmaceuticals | 68.79 | 35.65 B | 1.00 | 1.48 | 705.9 K |
| ACGL | Arch Capital Grp Ltd | 22.5997 | 34.46 B | 0.2726 | 1.22 | 966.3 K |
| STLD | Steel Dynamics Inc | 19.7745 | 34.41 B | 0.3677 | 1.89 | 3.17 M |
| ONC | BeiGene, Ltd. | 31.92 | 33.19 B | 0.63 | 2.01 | 88 K |
| CASY | Casey's General Stor | 104.067 | 31.76 B | 3.3594 | 3.34 | 627.59 K |
| KHC | Kraft Heinz Company | 49.8593 | 30.78 B | 0.5622 | 1.14 | 3.04 M |
| ILMN | Illumina Inc | 168.9105 | 28.88 B | 0.9728 | 0.58 | 899.5 K |
| WTW | Weight Watchers International, Inc | 102.9942 | 27.06 B | 0.6348 | 0.62 | 939.3 K |
| CHRW | C.H. Robinson Ww | 58.2274 | 24.44 B | 0.4832 | 0.84 | 1.37 M |
| FWONK | Liberty Media F1 Series K | 27.0712 | 24.3 B | 0.269 | 1 | 947.69 K |
| FCNCA | First Citizens Bancs | 246.9438 | 24.07 B | 3.3032 | 1.36 | 46.8 K |
| DLTR | Dollar Tree Inc | 81.75 | 23.47 B | 1.50 | 1.87 | 1.83 M |
| EXPD | Expeditors Intl | 43.4077 | 23.21 B | 0.476 | 1.11 | 1.52 M |
| UTHR | United Therapeutic | 115.43 | 22.37 B | 0.75 | 0.65 | 548.82 K |
| FWONA | Liberty Media F1 Series A | 26.4381 | 22.37 B | 0.1963 | 0.75 | 1.14 M |
| CHTR | Charter Communications | 203.06 | 20.25 B | 2.25 | 1.12 | 1.14 M |
| LNT | Alliant Energy Corp | 26.747 | 19.12 B | 0.2518 | 0.95 | 838.67 K |
| PAAS | Pan Amer Silver Corp | 11.1112 | 19.08 B | 0.4187 | 3.92 | 2.03 M |
| SBAC | SBA Communications | 93.2001 | 18.88 B | 0.6697 | 0.72 | 427.3 K |
| RGLD | Royal Gold Inc | 48.4029 | 17.08 B | 0.9618 | 2.03 | 826.4 K |
| HST | Host Marriott Financial Trust | 10.9107 | 17 B | 0.0807 | 0.75 | 7.31 M |
| NDSN | Nordson Corp | 70.2307 | 16.25 B | 0.4229 | 0.61 | 174 K |
| CG | The Carlyle Group | 10.78 | 15.87 B | 0.1312 | 1.23 | 851.64 K |
| GEN | Gen Digital Inc | 8.6748 | 15.41 B | 0.0721 | 0.84 | 6.31 M |
| REG | Regency Centers Corp | 50.8514 | 15.37 B | 0.5092 | 1.01 | 464.7 K |
| COO | Cooper Companies | 38.9961 | 13.75 B | 0.6141 | 1.6 | 1.9 M |
| LECO | Lincoln Elec Hld | 50.38 | 13.65 B | 0.3781 | 0.76 | 537.8 K |
| UHAL | A M E R C O | 33.5319 | 13.55 B | 0.2906 | 0.87 | 286 K |
| IESC | Ies Holdings | 14.30 | 13.43 B | 0.25 | 1.78 | 64.06 K |
| PTC | Ptc Inc | 33.29 | 13.06 B | 0.55 | 1.68 | 1.11 M |
| LULU | Lululemon Athletica | 64.80 | 12.87 B | 0.60 | 0.93 | 2.01 M |
| HAS | Hasbro Inc | 59.002 | 12.6 B | 0.7732 | 1.33 | 1.51 M |
| ARWR | Arrowhead Pharma | 6.23 | 12.49 B | 0.05 | 0.81 | 936.9 K |
| SEIC | Sei Investments Company | 40.7345 | 11.88 B | 0.2299 | 0.57 | 954.92 K |
| SAIA | Saia Inc | 27.88 | 11.34 B | 0.19 | 0.69 | 216.95 K |
| FIVE | Five Below Inc | 39.83 | 11.33 B | 0.67 | 1.71 | 634.66 K |
| CSGP | Costar Group Inc | 18.134 | 11.31 B | 0.155 | 0.86 | 1.35 M |
| TECH | Bio-Techne Cp | 21.7457 | 11.24 B | 0.2551 | 1.19 | 1.08 M |
| DPZ | Domino's Pizza Inc Common Stock | 123.839 | 10.64 B | 1.206 | 0.98 | 366.5 K |
| CTRE | Caretrust REIT Inc | 7.8366 | 10.01 B | 0.0544 | 0.7 | 528.6 K |
| VICR | Vicor Cp | 9.97 | 9.9 B | 0.68 | 7.32 | 35.19 K |
| CORT | Corcept Therapeutics | 4.90 | 9.76 B | 0.03 | 0.62 | 225.65 K |
| SIMO | Silicon Motion Techn ADR | 31.2575 | 9.55 B | 0.4013 | 1.3 | 747.8 K |
| HALO | Halozyme Therapeutic | 11.97 | 9.23 B | 0.15 | 1.27 | 1.46 M |
| BRKR | Bruker Corp | 27.7877 | 9.09 B | 0.1441 | 0.52 | 1.03 M |
| KTOS | Kratos Defns | 5.30 | 8.98 B | 0.24 | 4.74 | 642.53 K |
| MTCH | Match Group Inc | 10.4833 | 8.87 B | 0.4622 | 4.61 | 2.16 M |
| MANH | Manhattan Assoc | 57.31 | 8.82 B | 0.32 | 0.56 | 471.76 K |
| ALKS | Alkermes Plc | 39.63 | 8.76 B | 0.20 | 0.51 | 1.36 M |
| SYRE | Spyre Therapeutics Inc | 249.00 | 8.61 B | 5.00 | 2.05 | 1.39 K |
| TGTX | Tg Therapeuticscmn | 10.23 | 8.06 B | 0.27 | 2.71 | 315.4 K |
| ETSY | Etsy Inc | 8.77 | 7.64 B | 0.31 | 3.66 | 1.37 M |
| AVT | Avnet Inc | 35.5634 | 7.39 B | 0.2547 | 0.72 | 1.23 M |
| Z | Zillow Group Cl C | 21.85 | 7.18 B | 0.22 | 1.02 | 407.06 K |
| ZG | Zillow Grp Inc Cl A | 22.95 | 7.17 B | 0.33 | 1.46 | 365.28 K |
| SFM | Sprouts Farmers Mark | 28.20 | 6.95 B | 0.16 | 0.57 | 1.29 M |
| PTCT | Ptc Therapeutics | 8.92 | 6.5 B | 2.69 | 43.18 | 28.68 M |
| PCTY | Paylocity Hld Corp | 36.30 | 6.47 B | 1.19 | 3.39 | 264.66 K |
| XENE | Xenon Pharmaceuticals Inc | 7.46 | 6.4 B | 0.13 | 1.77 | 17.52 K |
| MYRG | MYR Group Inc | 25.23 | 6.37 B | 0.15 | 0.6 | 158.9 K |
| URBN | Urban Outfitters Inc | 31.43 | 6.31 B | 1.02 | 3.35 | 2.74 M |
| WFRD | Weatherford International Plc | 7.4016 | 6.27 B | 0.1167 | 1.6 | 20.87 M |
| CZR | Caesars Entertainment Inc | 12.72 | 6.1 B | 0.22 | 1.76 | 244.2 K |
| ABCB | Ameris Bancorp | 27.1779 | 6.05 B | 0.299 | 1.11 | 184.9 K |
| DSGX | Descartes Sys Group | 19.98 | 5.84 B | 0.68 | 3.52 | 41.89 K |
| SSRM | Ssr Mining Inc | 6.9144 | 5.83 B | 0.1238 | 1.82 | 2 M |
| CWST | Casella Waste Sys | 6.91 | 5.75 B | 0.19 | 2.83 | 125.25 K |
| PSMT | Pricesmart Inc | 75.3184 | 5.75 B | 0.4875 | 0.65 | 204.24 K |
| ORKA | Oruka Therapeutics Inc | 434.4744 | 5.58 B | 3.4851 | 0.81 | 32 |
| OZK | Bank Ozk | 32.2672 | 5.56 B | 0.1918 | 0.6 | 963 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 19.9277 | 2.18 T | 0.1253 | 0.63 | 8.02 M |
| MA | Mastercard Inc | 91.2659 | 470.05 B | 0.4815 | 0.53 | 4.13 M |
| KO | Coca-Cola Company | 33.6977 | 353.66 B | 0.1974 | 0.59 | 13.65 M |
| BML-PL | Bank of America Corporation | 12.6485 | 238.41 B | 0.1836 | 1.47 | 25.83 K |
| BML-PJ | Bank of America Corporation | 13.5175 | 228.24 B | 0.2401 | 1.81 | 18.63 K |
| NVO | Novo Nordisk A/S ADR | 48.9535 | 213.38 B | 0.3314 | 0.68 | 1.03 M |
| NEE | Nextera Energy | 24.668 | 186.47 B | 0.2689 | 1.1 | 6.43 M |
| BLK | Blackrock Inc | 279.2499 | 172.07 B | 2.2091 | 0.8 | 1.11 M |
| TJX | TJX Companies | 33.6027 | 171.68 B | 0.4216 | 1.27 | 4.63 M |
| SCCO | Southern Copper Corp | 18.5912 | 163.09 B | 0.2126 | 1.16 | 818.98 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.8479 | 145.59 B | 0.023 | 0.6 | 1.77 M |
| CVS | CVS Corp | 74.9092 | 137.9 B | 0.8279 | 1.12 | 3.27 M |
| PLD | Prologis Inc | 33.7143 | 135.59 B | 0.3234 | 0.97 | 3.86 M |
| BTI | British American Tobacco Industries ADR | 30.8519 | 134.07 B | 0.3743 | 1.23 | 658.6 K |
| UL | Unilever Plc ADR | 38.1558 | 133.89 B | 0.3521 | 0.93 | 1.01 M |
| GLW | Corning Inc | 16.116 | 132.59 B | 0.1155 | 0.72 | 8.96 M |
| BMO | Bank of Montreal | 41.1676 | 125.42 B | 0.3969 | 0.97 | 695 K |
| PH | Parker-Hannifin Corp | 97.1053 | 122.4 B | 1.2381 | 1.29 | 1.92 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 3.2363 | 114.82 B | 0.0777 | 2.46 | 14.63 M |
| LOW | Lowe's Companies | 64.276 | 114.64 B | 0.6735 | 1.06 | 4.97 M |
| IBN | Icici Bank Ltd ADR | 6.2389 | 105.61 B | 0.0507 | 0.82 | 4.79 M |
| NEM | Newmont Mining Corp | 23.0172 | 102.22 B | 0.5408 | 2.41 | 6.77 M |
| GSK | Glaxosmithkline Plc ADR | 26.80 | 101.72 B | 0.15 | 0.56 | 4.05 M |
| GD | General Dynamics Corp | 108.909 | 100.91 B | 1.0017 | 0.93 | 1.16 M |
| DUK | Duke Energy Corp | 53.141 | 99.75 B | 0.3654 | 0.69 | 2.52 M |
| ING | ING Groep N.V. ADR | 6.9907 | 95.53 B | 0.0393 | 0.57 | 2.74 M |
| MCK | Mckesson Corp | 159.9789 | 95.31 B | 3.8705 | 2.48 | 2.33 M |
| FCX | Freeport-Mcmoran Inc | 9.8269 | 93.44 B | 0.1176 | 1.21 | 29.41 M |
| BN | Brookfield Corporation | 10.2624 | 93.39 B | 0.0583 | 0.57 | 1.68 M |
| CMI | Cummins Inc | 88.5906 | 91.18 B | 0.5761 | 0.65 | 2.06 M |
| ICE | Intercontinental Exchange | 42.0134 | 80.6 B | 0.303 | 0.73 | 2.5 M |
| TRV | The Travelers Companies Inc | 93.5364 | 79.12 B | 0.7001 | 0.75 | 1.55 M |
| SHW | Sherwin-Williams Company | 90.1048 | 78.9 B | 0.5866 | 0.66 | 1.45 M |
| AMT | American Tower Corp | 82.345 | 77.37 B | 0.4515 | 0.55 | 1.33 M |
| CI | Cigna Corp | 124.2099 | 75.35 B | 1.4998 | 1.22 | 1.59 M |
| NOC | Northrop Grumman Corp | 172.0006 | 74.61 B | 1.491 | 0.87 | 941.5 K |
| AEM | Agnico-Eagle Mines Ltd | 33.701 | 73.53 B | 0.7171 | 2.17 | 1.8 M |
| CL | Colgate-Palmolive Company | 55.9895 | 73.32 B | 0.3536 | 0.64 | 2.8 M |
| NWG | Natwest Group Plc ADR | 4.0164 | 72.79 B | 0.0481 | 1.21 | 834.12 K |
| GS-PA | The Goldman Sachs Group Inc | 12.1176 | 70.03 B | 0.1679 | 1.41 | 43.53 K |
| MS-PA | Morgan Stanley | 14.9572 | 67.08 B | 0.117 | 0.79 | 115.01 K |
| TDG | Transdigm Group Inc | 140.7813 | 66.82 B | 0.7773 | 0.56 | 233.7 K |
| RACE | Ferrari N.V. | 39.904 | 65.42 B | 1.3522 | 3.51 | 674.6 K |
| HPE | Hewlett Packard Enterprise Comp | 7.6169 | 63.73 B | 0.0613 | 0.81 | 11.86 M |
| VALE | Vale S.A. ADR | 3.4258 | 63.22 B | 0.0259 | 0.76 | 25.28 M |
| TGT | Target Corporation | 61.2594 | 62.64 B | 0.6081 | 1 | 3.55 M |
| AJG | Arthur J. Gallagher & Company | 38.0884 | 62.31 B | 0.2119 | 0.56 | 649.4 K |
| TRGP | Targa Resources | 20.5561 | 61.06 B | 0.2716 | 1.34 | 4.17 M |
| SRE | Sempra | 38.2099 | 60.83 B | 0.2521 | 0.66 | 1.65 M |
| O | Realty Income Corp | 37.9229 | 60.64 B | 0.2046 | 0.54 | 1.18 M |
| STM | Stmicroelectronics N.V. ADR | 5.1589 | 58.46 B | 0.2067 | 4.17 | 1.08 M |
| WPM | Wheaton Precious Metals | 14.9653 | 50.57 B | 0.2194 | 1.49 | 6.53 M |
| WAB | Wabtec Corp | 76.7171 | 49.21 B | 0.604 | 0.79 | 654.14 K |
| HUM | Humana Inc | 156.1931 | 47.74 B | 1.4988 | 0.97 | 869.33 K |
| DEO | Diageo Plc ADR | 85.4605 | 46.88 B | 0.5907 | 0.7 | 425.8 K |
| SPG-PJ | Simon Property Group Inc | 47.7658 | 45.25 B | 0.4176 | 0.88 | 179 |
| INFY | Infosys Ltd ADR | 7.4451 | 44.25 B | 0.577 | 8.4 | 29.5 M |
| WDS | Woodside Energy Group Ltd | 14.2981 | 44.19 B | 0.2748 | 1.96 | 3.72 K |
| BDX | Becton Dickinson and Company | 104.8106 | 42.2 B | 0.6322 | 0.61 | 934.56 K |
| ADM | Archer Daniels Midland | 27.7391 | 42.08 B | 0.528 | 1.94 | 3.09 M |
| ED | Consolidated Edison Company of New York | 52.9954 | 41.31 B | 0.3983 | 0.76 | 1.16 M |
| CMG | Chipotle Mexican Grill | 9.3858 | 41.3 B | 0.2656 | 2.91 | 63.55 M |
| FNV | Franco Nev Corp | 60.9337 | 41.29 B | 1.091 | 1.82 | 925.7 K |
| AU | Anglogold Ashanti Ltd ADR | 12.6252 | 41.04 B | 0.2954 | 2.4 | 3.69 M |
| PCG | Pacific Gas & Electric Company | 55.7655 | 39.88 B | 0.4045 | 0.73 | 2.27 M |
| PEG | Public Service Enterprise Group Inc | 32.8883 | 39.66 B | 0.3827 | 1.18 | 2.62 M |
| ARES | Ares Management LP | 9.8256 | 39.44 B | 0.0594 | 0.61 | 21.7 K |
| IRM | Iron Mountain Inc | 19.1258 | 37.04 B | 0.1709 | 0.9 | 1.69 M |
| WEC | Wisconsin Energy Corp | 42.5526 | 36.96 B | 0.2968 | 0.7 | 1.26 M |
| WAT | Waters Corp | 135.81 | 36.41 B | 0.92 | 0.68 | 413.63 K |
| HSY | Hershey Foods Corp | 73.6714 | 34.96 B | 1.04 | 1.43 | 1.15 M |
| TKO | Tko Group Holdings Inc Cl A | 14.4572 | 34.72 B | 0.1151 | 0.8 | 313.4 K |
| QSR | Restaurant Brands International | 29.4692 | 33.4 B | 0.7065 | 2.46 | 739.7 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 22.7993 | 33.22 B | 0.1539 | 0.68 | 92.9 K |
| IQV | Iqvia Holdings Inc | 70.09 | 33.13 B | 0.42 | 0.6 | 779.3 K |
| ALL-PB | The Allstate Corporation | 14.306 | 32.77 B | 0.0762 | 0.54 | 61.02 K |
| EXR | Extra Space Storage Inc | 61.8416 | 32.01 B | 0.6377 | 1.04 | 708.9 K |
| ZTS | Zoetis Inc Cl A | 44.2842 | 31.1 B | 0.405 | 0.92 | 3.19 M |
| AEE | Ameren Corp | 36.3957 | 31 B | 0.2838 | 0.79 | 1.06 M |
| EIX | Edison International | 47.0144 | 30.93 B | 0.6749 | 1.46 | 1.58 M |
| DTE | Dte Energy Company | 54.514 | 30.9 B | 0.5138 | 0.95 | 955.63 K |
| GFI | Gold Fields Ltd ADR | 3.1254 | 30.05 B | 0.1302 | 4.35 | 3.66 M |
| ATO | Atmos Energy Corp | 58.1086 | 29.79 B | 0.4182 | 0.72 | 678.1 K |
| FTS | Fortis Inc | 21.3222 | 29.7 B | 0.2194 | 1.04 | 1.1 K |
| NRG | NRG Energy | 11.0884 | 29.53 B | 0.2762 | 2.55 | 4.33 M |
| CRS | Carpenter Technology Corp | 30.8573 | 29.2 B | 0.3116 | 1.02 | 316.4 K |
| TPR | Tapestry Inc | 29.4703 | 29.04 B | 0.1965 | 0.67 | 2.48 M |
| KGC | Kinross Gold Corp | 3.8265 | 28.95 B | 0.108 | 2.9 | 8.85 M |
| FE | Firstenergy Corp | 23.5032 | 28.53 B | 0.1648 | 0.71 | 3.25 M |
| ES | Eversource Energy | 40.1681 | 28 B | 0.4391 | 1.11 | 1.89 M |
| XYL | Xylem Inc | 37.5559 | 27.61 B | 0.2576 | 0.69 | 1.22 M |
| PPL | PPL Corp | 24.1715 | 27.16 B | 0.3155 | 1.32 | 3.35 M |
| CW | Curtiss-Wright Corp | 73.1438 | 27.06 B | 0.6869 | 0.95 | 297.11 K |
| AVB | Avalonbay Communities | 129.281 | 26.99 B | 2.2376 | 1.76 | 708.7 K |
| WRB | W.R. Berkley Corp | 13.3129 | 26.94 B | 0.0992 | 0.75 | 1.19 M |
| EQR | Equity Residential | 47.1595 | 26.39 B | 1.0112 | 2.19 | 2.11 M |
| RF | Regions Financial Corp | 6.0962 | 26.34 B | 0.1814 | 3.07 | 42.65 M |
| WSM | Williams-Sonoma | 23.9151 | 26.18 B | 0.216 | 0.91 | 3.94 M |
| PPG | PPG Industries | 95.3227 | 26.17 B | 0.6941 | 0.73 | 1.28 M |
| AWK | American Water Works | 58.6749 | 26.13 B | 0.6752 | 1.16 | 1.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PNP | Pinetree Capital Ltd | 8.00 | 2.00 | 33.33 | 25.11 K | |
| BBD-A | Bombardier Inc | 46.00 | 5.50 | 13.58 | 874.53 K | |
| AG | First Majestic Silver Corp | 10.41 | 0.8289 | 8.65 | 1.06 M | |
| CSCI | Cosciens Biopharma Inc | 542.00 | 42.00 | 8.4 | 647 | |
| BBD-PC | Bombardier Inc Pref C | 5.382 | 0.3774 | 7.54 | 44.35 K | |
| IMG | Iamgold Corp | 3.66 | 0.23 | 6.71 | 2.37 M | |
| PPTA | Perpetua Resources Corp | 6.70 | 0.40 | 6.35 | 71.64 K | |
| BBD-B | Bombardier Inc Series B | 40.50 | 2.25 | 5.88 | 1.36 M | |
| JAG | Jaguar Mining Inc | 3.4461 | 0.1814 | 5.56 | 49.51 K | |
| KEI | Kolibri Global Energy Inc | 3.90 | 0.20 | 5.41 | 11.74 K | |
| AGI | Alamos Gold Inc Cls A | 7.4198 | 0.3645 | 5.17 | 643.18 K | |
| BYD | Boyd Group Services Inc | 70.6683 | 3.3656 | 5 | 81.5 K | |
| BU | Burcon Nutrascience Corp | 52.9363 | 2.4814 | 4.92 | 260 | |
| CAS | Cascades Inc | 6.2475 | 0.2912 | 4.89 | 580.47 K | |
| EDR | Endeavour Silver Corp | 3.5637 | 0.1545 | 4.53 | 117.58 K | |
| GAU | Galiano Gold Inc | 3.29 | 0.13 | 4.11 | 216.2 K | |
| LAS-A | Lassonde Industries Inc | 149.314 | 5.6616 | 3.94 | 1.68 K | |
| PAAS | Pan American Silver Corp | 14.2159 | 0.5213 | 3.81 | 528.98 K | |
| CFW | Calfrac Well Services Ltd | 82.50 | 3.00 | 3.77 | 23.76 K | |
| DII-B | Dorel Industries Inc | 9.7964 | 0.3512 | 3.72 | 106.67 K | |
| EDV | Endeavour Mining Corp | 11.5206 | 0.3857 | 3.46 | 132.7 K | |
| USA | Americas Silver Corp | 9.00 | 0.30 | 3.45 | 35.95 K | |
| LUN | Lundin Mining Corp | 3.3297 | 0.11 | 3.42 | 1.75 M | |
| DSG | Descartes Sys | 25.62 | 0.83 | 3.35 | 87.57 K | |
| FVI | Fortuna Mines Inc | 6.32 | 0.20 | 3.27 | 481.7 K | |
| K | Kinross Gold Corp | 4.9235 | 0.153 | 3.21 | 5.04 M | |
| CJT | Cargojet Inc | 25.7759 | 0.7938 | 3.18 | 27.8 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 6.3586 | 0.1937 | 3.14 | 1.3 K | |
| BBD-PD | Bombardier Inc Pref D | 3.2009 | 0.0956 | 3.08 | 10.74 K | |
| TOY | Spin Master Corp | 23.2365 | 0.6932 | 3.07 | 10.4 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 19.2719 | 0.5707 | 3.05 | 229.6 K | |
| ELD | Eldorado Gold | 23.4892 | 0.6952 | 3.05 | 2.44 M | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.3941 | 0.1875 | 3.02 | 1.3 K | |
| ORIO | ORIO | 16.1633 | 0.4409 | 2.8 | 1.33 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 38.0425 | 1.012 | 2.73 | 700 | |
| TC | Tucows Inc | 29.75 | 0.75 | 2.59 | 800 | |
| TCL-A | Transcontinental Inc | 12.0279 | 0.2994 | 2.55 | 82.7 K | |
| LGO | Largo Resources Ltd | 4.10 | 0.10 | 2.5 | 7.84 K | |
| DRT | Dirtt Environmental Solutions Ltd | 5.2109 | 0.123 | 2.42 | 104.58 K | |
| STN | Stantec Inc | 29.1815 | 0.6854 | 2.41 | 897.24 K | |
| OBE | Obsidian Energy Ltd | 8.96 | 0.21 | 2.4 | 1.02 M | |
| NG | Novagold Res Inc | 7.70 | 0.18 | 2.39 | 356.76 K | |
| LUG | Lundin Gold Inc | 4.8675 | 0.1106 | 2.33 | 49.7 K | |
| QSR | Restaurant Brands International Inc | 37.9028 | 0.8408 | 2.27 | 320.7 K | |
| TVA-B | TVA Group Inc | 4.14 | 0.09 | 2.22 | 550 | |
| MFI | Maple Leaf Foods | 16.9612 | 0.365 | 2.2 | 263.5 K | |
| AEM | Agnico Eagle Mines Ltd | 43.1765 | 0.9227 | 2.18 | 600.67 K | |
| TXG | Torex Gold Resources Inc | 18.8189 | 0.3983 | 2.16 | 2.75 M | |
| QBR-B | Quebecor Inc | 12.7394 | 0.2606 | 2.09 | 624.6 K | |
| MFC-PL | Manulife Financial Corp Pref L | 11.4033 | 0.2259 | 2.02 | 25.83 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.091 | 0.1003 | 2.01 | 8.57 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 9.9199 | 0.1816 | 1.86 | 125.34 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.6763 | 0.1393 | 1.85 | 22.75 K | |
| ENB-PV | Enbridge Inc Pref 1 | 9.0245 | 0.1621 | 1.83 | 15.22 K | |
| FNV | Franco-Nevada Corp | 77.8873 | 1.3902 | 1.82 | 647.5 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.6482 | 0.1702 | 1.8 | 59.77 K | |
| CAE | Cae Inc | 13.9593 | 0.2447 | 1.78 | 1.33 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.9876 | 0.1874 | 1.74 | 48.7 K | |
| TA-PE | TransAlta Corp Pref E | 4.6262 | 0.075 | 1.65 | 700 | |
| CIGI | Colliers International Group Inc | 49.1936 | 0.7441 | 1.54 | 44.3 K | |
| SSRM | Ssr Mining Inc | 8.9163 | 0.1341 | 1.53 | 375.3 K | |
| ABX | Barrick Mining Corp | 16.4218 | 0.245 | 1.51 | 3.46 M | |
| WJX | Wajax Corp | 10.413 | 0.1547 | 1.51 | 18.71 K | |
| MRU | Metro Inc | 36.193 | 0.5341 | 1.5 | 482.45 K | |
| NFI | Nfi Group Inc. | 29.7691 | 0.4242 | 1.45 | 182.23 K | |
| HLF | High Liner | 10.3613 | 0.1436 | 1.41 | 17.4 K | |
| WPM | Wheaton Precious Metals Corp | 19.1285 | 0.2621 | 1.39 | 1.81 M | |
| ATD | Alimentation Couche-Tard Inc. | 27.3095 | 0.3656 | 1.36 | 8.4 K | |
| QBR-A | Quebecor Inc | 12.5359 | 0.1675 | 1.35 | 1 K | |
| ELF-PG | E-L Financial Corp Ltd Pref G | 11.8168 | 0.1532 | 1.31 | 764 | |
| HR-UN | H&R Real Estate Investment Trust | 13.9941 | 0.1799 | 1.3 | 611.97 K | |
| CYB | Cymbria Corp Cl A | 32.40 | 0.40 | 1.25 | 5.2 K | |
| MDI | Major Drilling Grp | 7.37 | 0.09 | 1.24 | 100.5 K | |
| WPRT | Westport Fuel Systems Inc | 32.90 | 0.40 | 1.23 | 1.71 K | |
| CG | Centerra Gold Inc | 3.1048 | 0.0376 | 1.23 | 219.3 K | |
| MPCT-UN | Dream Impact Trust | 19.4193 | 0.2335 | 1.22 | 5.6 K | |
| AIF | Altus Group Ltd | 18.6145 | 0.2151 | 1.17 | 29.27 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 7.5286 | 0.0851 | 1.14 | 252.74 K | |
| PSLV-U | Sprott Physical Silver Trust | 6.20 | 0.07 | 1.14 | 5.6 K | |
| ENGH | Enghouse Systems Ltd | 20.53 | 0.2266 | 1.12 | 119.98 K | |
| ENB-PA | Enbridge Inc Pref A | 13.2792 | 0.1438 | 1.09 | 3.5 K | |
| MFC-PK | Manulife Financial Corp Pref K | 10.5899 | 0.1139 | 1.09 | 1.2 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 13.0521 | 0.1361 | 1.05 | 1.04 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 7.9082 | 0.08 | 1.02 | 64.69 K | |
| XTD | Tdb Split Corp. Class A Shares | 4.2911 | 0.0425 | 1 | 1.15 K | |
| Y | Yellow Pages Ltd | 14.6002 | 0.144 | 1 | 15.1 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.4523 | 0.0623 | 0.97 | 30.55 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 5.096 | 0.0489 | 0.97 | 327 | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.1074 | 0.0756 | 0.94 | 44.54 K | |
| TGO | Terago Inc | 5.60 | 0.05 | 0.9 | 4.8 K | |
| MAL | Magellan Aero | 13.3564 | 0.1184 | 0.89 | 16.06 K | |
| PZA | Pizza Pizza Royalty Corp | 7.0144 | 0.0614 | 0.88 | 20.2 K | |
| FTS-PI | Fortis Inc Pref I | 6.5447 | 0.0568 | 0.88 | 300 | |
| CSW-A | Corby Spirit and Wine Limited | 11.1796 | 0.0947 | 0.85 | 9.74 K | |
| WSP | WSP Global Inc | 33.6718 | 0.2816 | 0.84 | 223.96 K | |
| BOS | Airboss America J | 11.5241 | 0.0961 | 0.84 | 37.94 K | |
| LNF | Leons Furniture | 9.8356 | 0.0793 | 0.81 | 5.5 K | |
| FTS | Fortis Inc | 27.1041 | 0.2176 | 0.81 | 556.71 K | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 7.4074 | 0.0581 | 0.79 | 17.28 K | |
| NA-PS | National Bank of Canada Pref S | 11.2325 | 0.0881 | 0.79 | 5.89 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUGDF | Lundin Gold Inc | 4.3642 | 14.04 B | 0.0486 | 1.13 | 32.1 K |
| ACRG | American Clean Resources Group Inc. | 5.50 | 56.41 M | 0.50 | 10 | 340 |
| ECEZ | Ecosciences Inc | 432.00 | 2.51 M | 12.00 | 2.86 | 24 |
| SIRC | Solar Integrated Roofing Corporation | 195.00 | 1.1 M | 6.00 | 3.17 | 1.25 K |
| CGAC | Code Green Apparel Corp | 4.20 | 1.05 M | 0.40 | 10.53 | 1.08 K |
| BLSP | Blue Sphere Corporation | 10.257 | 360.99 K | 0.507 | 5.2 | 107.66 K |
| AFFU | Affluence Corporation | 175.00 | 59.76 K | 137.50 | 366.67 | 500 |
| SRSCQ | Sears Canada Inc | 3.10 | 10.19 K | 0.13 | 4.38 | 11.98 K |
| AXPWQ | Axion Power International Inc | 16.00 | 9.6 K | 2.80 | 21.21 | 4.35 K |
| SNLP | Syntrol Corp | 17.94 | 4.45 K | 0.8967 | 5.26 | 941 |
| ZVOI | Zovio Inc | 9.99 | 3.42 K | 0.32 | 3.31 | 117.56 K |
| CYRNQ | CYRNQ | 34.40 | 799 | 0.40 | 1.18 | 1.01 K |
| MDLM | Medley Management Inc | 42.5332 | 612 | 2.6082 | 6.53 | 3.16 K |
| YVRLF | Liquid Media Group Ltd. | 49.80 | 482 | 1.002 | 2.05 | 447 |
| PZOO | Pazoo Inc | 6.50 | 0.50 | 8.33 | 3.54 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PERU | Chakana Copper Corp | 6.5517 | 2.4138 | 58.33 | 29 | |
| PLAN | Progressive Planet Solutions Inc | 36.00 | 9.00 | 33.33 | 281.5 K | |
| KCC | Kincora Copper Limited | 7.50 | 1.50 | 25 | 45 K | |
| CGNT | Copper Giant Resources Corp. | 5.00 | 1.00 | 25 | 200 | |
| ANDC | Andina Copper Corporation | 6.875 | 1.25 | 22.22 | 264 | |
| ATOM | Atomic Minerals Corp | 19.7999 | 3.5999 | 22.22 | 5.55 K | |
| DIG-H | District Mines Ltd | 3.60 | 0.60 | 20 | 49 | |
| USS | Uniserve Communications Corporation | 3.1579 | 0.5263 | 20 | 2.66 K | |
| VRB | Vanadiumcorp Resource Inc | 3.50 | 0.50 | 16.67 | 1.64 K | |
| NEXM | NexMetals Mining Corp. | 21.00 | 3.00 | 16.67 | 485 | |
| GIP | Green Impact Partners Inc | 55.00 | 7.50 | 15.79 | 533 | |
| OGW | Ongwe Minerals Inc. | 3.68 | 0.48 | 15 | 969 | |
| KORE | KORE Mining Ltd | 5.50 | 0.50 | 10 | 3.41 K | |
| CDB | Cordoba Minerals Corp | 14.45 | 1.02 | 7.59 | 31.71 K | |
| URZ | Urz Energy Corp | 8.00 | 0.50 | 6.67 | 652 | |
| TGX | True North Gems Inc | 480.00 | 30.00 | 6.67 | 69 | |
| NEXG | NeXGold Mining Corp | 6.96 | 0.36 | 5.45 | 7.55 K | |
| AUMB | 1911 Gold Corporation | 4.01 | 0.17 | 4.43 | 293.18 K | |
| GRZ | Gold Reserve Inc | 4.5287 | 0.1151 | 2.61 | 3.3 K | |
| BFM | Bedford Metals Corp. | 5.4545 | 0.1363 | 2.56 | 3.47 K | |
| CTEK | CLEANTEK Industries Inc | 24.1176 | 0.5882 | 2.5 | 578 | |
| PE | Pure Energy Minerals Limited | 5.10 | 0.12 | 2.41 | 259.7 K | |
| MPH | Medicure Inc | 6.50 | 0.11 | 1.72 | 5.74 K | |
| RET-A | Reitmans (Canada) Limited | 3.5534 | 0.052 | 1.49 | 18.56 K | |
| LI | American Lithium Corp | 3.65 | 0.05 | 1.39 | 43.4 K |