Gainer Valuations for 18 May 2016 from 00:00:00 until 23:59:59
Gainer Valuations for 18 May 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 8.5845 | 3.74 B | 0.4106 | 5.02 | 7.66 K | 65.77 K |
| SEB | Seaboard Corporation | 2816.886 | 3.62 B | 24.6729 | 0.88 | 300 | 845.07 K |
| PRK | Park National Corp | 63.2284 | 3.26 B | 2.5819 | 4.26 | 23.4 K | 1.48 M |
| TMP | Tompkinstrustco | 47.7771 | 1.45 B | 1.9941 | 4.36 | 31.7 K | 1.51 M |
| BHB | Bar Harbor Bankshares | 15.037 | 698.47 M | 0.4849 | 3.33 | 29.85 K | 448.85 K |
| SENS | Senseonics Holdings | 65.60 | 518.17 M | 3.20 | 5.13 | 9.3 K | 610.41 K |
| CIX | Compx International Inc | 6.806 | 500.32 M | 0.1533 | 2.3 | 1.12 K | 7.66 K |
| FRD | Friedman Industries Inc | 5.3797 | 270.98 M | 0.1258 | 2.39 | 2.7 K | 14.53 K |
| BKTI | Bk Technologies Inc | 18.8961 | 261.44 M | 0.7574 | 4.18 | 235 | 4.44 K |
| ELMD | Electromed Inc | 4.00 | 224.25 M | 0.07 | 1.78 | 63.8 K | 255.2 K |
| CMT | Core Molding Technologies Inc | 11.8691 | 191.46 M | 0.1187 | 1.01 | 13.1 K | 155.49 K |
| ARMP | Armata Pharmaceuticals Inc | 254.80 | 141.29 M | 7.00 | 2.82 | 31 | 7.9 K |
| SIF | Sifco Industries | 10.26 | 128.63 M | 0.19 | 1.89 | 1.1 K | 11.29 K |
| OPHC | Optimumbank Hlds | 4.40 | 114.3 M | 0.36 | 8.91 | 24.02 K | 105.69 K |
| CATX | Perspective Therapeutics Inc | 9.50 | 97.67 M | 1.00 | 11.76 | 27.5 K | 261.25 K |
| SDEV | Stablecoin Development Corporation | 10040.8477 | 65.07 M | 121.4619 | 1.22 | 7 | 70.29 K |
| TGEN | TGEN | 3.83 | 53.43 M | 0.07 | 1.86 | 15.81 K | 60.56 K |
| WWR | Westwater Resources | 79.505 | 52.86 M | 0.505 | 0.64 | 351 | 27.91 K |
| XTNT | Xtant Medical Holdings Inc | 20.40 | 39.06 M | 0.1248 | 0.62 | 3.65 K | 74.42 K |
| AGIG | AGIG | 25.00 | 36.75 M | 1.25 | 5.26 | 1.42 K | 35.4 K |
| TOON | Kartoon Studios Inc | 51.30 | 31.6 M | 0.30 | 0.59 | 460 | 23.6 K |
| BESS | Bimergen Energy Corporation | 56.00 | 27.11 M | 4.20 | 8.11 | 4 | 224 |
| CPHI | China Pharma Holdings | 23.10 | 24.3 M | 0.50 | 2.21 | 771 | 17.81 K |
| UUU | Universal Security Instruments | 3.3007 | 16.02 M | 0.0168 | 0.51 | 400 | 1.32 K |
| REED | Reed's, Inc. | 1109.4078 | 14.82 M | 14.408 | 1.32 | 96 | 106.5 K |
| AIRI | Air Industries Group Inc | 50.30 | 13.69 M | 0.30 | 0.6 | 176 | 8.85 K |
| ACCS | Access Newswire Inc | 5.4805 | 12.88 M | 0.1538 | 2.89 | 2.51 K | 13.74 K |
| PLAG | Planet Green Holdings Corp | 307.50 | 5.18 M | 5.00 | 1.65 | 8 | 2.46 K |
| AUMN | Golden Minerals Company | 12.00 | 3.4 M | 0.25 | 2.13 | 27.81 K | 333.73 K |
| PW | Power REIT | 4.52 | 2.52 M | 0.0457 | 1.02 | 9.16 K | 41.4 K |
| ENSV | Enservco Corpporation | 10.35 | 29.09 K | 0.456 | 4.61 | 171 | 1.77 K |
| SCPX | Scorpius Holdings Inc | 7323.2642 | 12.23 K | 692.2559 | 10.44 | 44 | 322.22 K |
Cryptocurrencies (CC) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 13.5586 | 1.3598 | 11.15 | 65.39 M | 886.6 M |
Commodities (COMM) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CC | Cocoa | 2931.00 | 32.00 | 1.1 | 8.8 K | 25.78 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 21.5464 | 5.1 T | 0.2438 | 1.14 | 168.25 M | 3.63 B |
| MSFT | Microsoft Corporation | 44.968 | 4.05 T | 0.2655 | 0.59 | 24.91 M | 1.12 B |
| AVGO | Broadcom Inc. | 11.1681 | 1.53 T | 0.2103 | 1.92 | 22.62 M | 252.62 M |
| TSLA | Tesla Inc | 14.078 | 1.49 T | 0.434 | 3.18 | 84.26 M | 1.19 B |
| AMD | Advanced Micro Devices | 3.84 | 834.12 B | 0.05 | 1.32 | 19.49 M | 74.83 M |
| MU | Micron Technology | 9.8016 | 829.5 B | 0.3706 | 3.93 | 26.92 M | 263.83 M |
| AMAT | Applied Materials | 17.8061 | 294.06 B | 0.2503 | 1.43 | 10.02 M | 178.51 M |
| LRCX | Lam Research Corp | 6.4413 | 276.95 B | 0.0722 | 1.13 | 23.35 M | 150.38 M |
| PANW | Palo Alto Networks Inc | 22.7916 | 270.81 B | 0.4466 | 2 | 7.16 M | 163.25 M |
| TXN | Texas Instruments | 44.1277 | 270.37 B | 0.4412 | 1.01 | 4.68 M | 206.38 M |
| NFLX | Netflix Inc | 9.05 | 262.6 B | 0.187 | 2.11 | 139.12 M | 1.26 B |
| KLAC | K L A-Tencor Corp | 57.9237 | 197.24 B | 0.3736 | 0.65 | 825 K | 47.79 M |
| ADI | Analog Devices | 46.0239 | 191.24 B | 0.371 | 0.81 | 3.22 M | 148.09 M |
| QCOM | Qualcomm Inc | 39.9354 | 183.47 B | 0.6052 | 1.54 | 10.51 M | 419.61 M |
| ISRG | Intuitive Surg Inc | 69.4677 | 162.71 B | 0.4255 | 0.62 | 3.71 M | 257.97 M |
| VRTX | Vertex Pharmaceutic | 81.71 | 139.67 B | 1.00 | 1.24 | 1.93 M | 157.4 M |
| MRVL | Marvell Technology Inc | 9.0614 | 139.1 B | 0.0647 | 0.72 | 3.02 M | 27.4 M |
| IBKR | Interactive Brokers | 9.3098 | 132.16 B | 0.3636 | 4.06 | 3.24 M | 30.14 M |
| STX | Seagate Technology | 13.3531 | 116.19 B | 0.3958 | 3.05 | 7.86 M | 104.99 M |
| CME | CME Group Inc | 65.7424 | 109 B | 1.5962 | 2.49 | 1.74 M | 114.56 M |
| WDC | Western Digital Cp | 25.2411 | 108.47 B | 1.1223 | 4.65 | 9.8 M | 247.44 M |
| REGN | Regeneron Pharmaceuticals | 387.6611 | 95.17 B | 3.8739 | 1.01 | 1.17 M | 454.34 M |
| CSX | CSX Corp | 7.4273 | 93.51 B | 0.0952 | 1.3 | 25.05 M | 186.03 M |
| ADBE | Adobe Systems Inc | 96.70 | 92.36 B | 0.77 | 0.8 | 2.01 M | 194.41 M |
| CDNS | Cadence Design Systems, Inc. | 23.92 | 92.34 B | 0.36 | 1.53 | 2.65 M | 63.41 M |
| INTU | Intuit Inc | 95.5152 | 90.39 B | 0.5115 | 0.54 | 1.04 M | 99.63 M |
| SNPS | Synopsys Inc | 48.36 | 89.49 B | 0.58 | 1.21 | 1.19 M | 57.61 M |
| MELI | MercadoLibre Inc | 131.8052 | 77.7 B | 1.7109 | 1.32 | 471.08 K | 62.09 M |
| ORLY | O'Reilly Automotive | 17.0421 | 72.25 B | 0.098 | 0.58 | 15.96 M | 272.02 M |
| MPWR | Monolithic Power Sys | 57.9683 | 67.69 B | 0.8464 | 1.48 | 187.7 K | 10.88 M |
| NXPI | Nxp Semiconductors | 76.9401 | 64.63 B | 2.0157 | 2.69 | 3.74 M | 287.59 M |
| NDAQ | Nasdaq Inc | 17.9071 | 60.65 B | 0.1477 | 0.83 | 3.84 M | 68.77 M |
| IDXX | Idexx Laboratories | 88.33 | 55.67 B | 1.10 | 1.26 | 940.56 K | 83.08 M |
| LITE | Lumentum Hld | 23.06 | 54.06 B | 0.35 | 1.54 | 247.04 K | 5.7 M |
| MSTR | Strategy | 18.026 | 53.16 B | 0.126 | 0.7 | 1.52 M | 27.47 M |
| EBAY | Ebay Inc | 21.0127 | 53.11 B | 0.3726 | 1.81 | 8.89 M | 186.82 M |
| FITB | Fifth Third Bancorp | 12.8761 | 49.12 B | 0.5635 | 4.58 | 13.52 M | 174.1 M |
| ONC | BeiGene, Ltd. | 27.31 | 47.48 B | 0.21 | 0.77 | 28.7 K | 783.8 K |
| WDAY | Workday Inc | 72.72 | 45.84 B | 0.89 | 1.24 | 828.64 K | 60.26 M |
| COHR | Coherent Inc | 19.56 | 44.35 B | 0.36 | 1.87 | 287.9 K | 5.63 M |
| PAYX | Paychex Inc | 38.4977 | 40.85 B | 0.1935 | 0.51 | 1.41 M | 54.11 M |
| TEAM | Atlassian | 22.12 | 39.21 B | 0.39 | 1.79 | 343.62 K | 7.6 M |
| TER | Teradyne Inc | 17.4487 | 38.41 B | 0.1414 | 0.82 | 1.74 M | 30.37 M |
| VOD | Vodafone Grp Plc ADR | 17.2146 | 36.35 B | 0.2774 | 1.64 | 7.44 M | 128.06 M |
| ACGL | Arch Capital Grp Ltd | 22.7075 | 35.2 B | 0.2251 | 1 | 1.02 M | 23.15 M |
| NTAP | Netapp Inc | 18.5427 | 34.58 B | 0.1867 | 1.02 | 2.38 M | 44.06 M |
| ERIC | Ericsson ADR | 5.8344 | 34.35 B | 0.0308 | 0.53 | 4.24 M | 24.75 M |
| ESLT | Elbit Systems Ltd | 81.9008 | 33.84 B | 1.0887 | 1.35 | 29.1 K | 2.38 M |
| MCHP | Microchip Technology | 19.958 | 33.39 B | 0.2271 | 1.15 | 3.47 M | 69.27 M |
| ILMN | Illumina Inc | 136.4105 | 33.38 B | 1.4202 | 1.05 | 827.85 K | 112.93 M |
| NTRS | Northern Trust Corp | 54.5506 | 32.18 B | 1.9828 | 3.77 | 1.61 M | 87.69 M |
| HBAN | Huntington Bcshs | 6.7566 | 32.08 B | 0.3414 | 5.32 | 15.57 M | 105.22 M |
| WTW | Weight Watchers International, Inc | 108.9243 | 30.16 B | 1.6173 | 1.51 | 629.7 K | 68.59 M |
| FLEX | Flextronics Intl Ltd | 9.0776 | 28.88 B | 0.1818 | 2.04 | 3.56 M | 32.36 M |
| CINF | Cincinnati Financial | 51.9253 | 28.58 B | 0.8046 | 1.57 | 980.5 K | 50.91 M |
| ULTA | Ulta Beauty Inc | 206.45 | 28.44 B | 2.01 | 0.98 | 1.03 M | 213.16 M |
| CTSH | Cognizant Tech Sol | 54.7058 | 28.43 B | 0.3352 | 0.62 | 2.89 M | 158.16 M |
| ON | On Semiconductor | 9.21 | 26.9 B | 0.26 | 2.91 | 4.64 M | 42.72 M |
| INSM | Insmed Inc | 10.99 | 25.47 B | 0.13 | 1.2 | 349.7 K | 3.84 M |
| FCNCA | First Citizens Bancs | 242.4237 | 25.45 B | 8.113 | 3.46 | 18.2 K | 4.41 M |
| INCY | Incyte Corp | 77.53 | 24.85 B | 1.98 | 2.62 | 1.08 M | 83.84 M |
| UTHR | United Therapeutic | 112.45 | 24.81 B | 1.61 | 1.45 | 548.04 K | 61.63 M |
| PFG | Principal Financial Group Inc | 29.9671 | 24.51 B | 0.9583 | 3.3 | 1.88 M | 56.34 M |
| LPLA | Lpl Financial Hld | 22.0962 | 23.79 B | 0.9705 | 4.59 | 1.19 M | 26.39 M |
| VTRS | Viatris Inc | 34.0729 | 23.53 B | 0.8267 | 2.49 | 5.3 M | 180.55 M |
| ENTG | Entegris Inc | 12.6576 | 21.4 B | 0.3638 | 2.96 | 318.53 K | 4.03 M |
| CDW | CDW Corporation | 37.3365 | 20.54 B | 0.4791 | 1.3 | 548.9 K | 20.49 M |
| SWKS | Skyworks Solutions | 51.4411 | 19.48 B | 1.0196 | 2.02 | 2.63 M | 135.45 M |
| SSNC | SS&C Technologies | 26.8467 | 18.28 B | 0.3698 | 1.4 | 1.18 M | 31.79 M |
| FFIV | F5 Networks Inc | 105.62 | 18.05 B | 1.79 | 1.72 | 1.05 M | 110.61 M |
| EWBC | East West Bancorp | 30.331 | 17.95 B | 1.5959 | 5.55 | 1.8 M | 54.67 M |
| EXEL | Exelixis Inc | 5.35 | 17.51 B | 0.11 | 2.1 | 4.52 M | 24.18 M |
| TSEM | Tower Semiconductor | 11.47 | 17.29 B | 0.06 | 0.53 | 156 K | 1.79 M |
| NBIX | Neurocrine Bioscienc | 45.64 | 17.09 B | 2.25 | 5.19 | 1.58 M | 72.11 M |
| LSCC | Lattice Semicond | 5.24 | 16.2 B | 0.05 | 0.96 | 1.33 M | 6.99 M |
| HTHT | Huazhu Group Ltd ADR | 7.6073 | 15.84 B | 0.2863 | 3.91 | 2.1 M | 15.96 M |
| CHTR | Charter Communications | 227.41 | 15.75 B | 24.05 | 11.83 | 4.35 M | 989.85 M |
| JAZZ | Jazz Pharma Plc | 150.79 | 15.63 B | 1.33 | 0.89 | 805.4 K | 121.45 M |
| ICLR | Icon Plc | 63.88 | 15.55 B | 0.65 | 1.03 | 397.17 K | 25.37 M |
| PNFP | Pinnacle Finl Ptnrs | 43.3102 | 15.55 B | 1.4929 | 3.57 | 373.56 K | 16.18 M |
| ZBRA | Zebra Technologies | 49.99 | 15.38 B | 0.38 | 0.77 | 1 M | 50.18 M |
| APA | Apa Corp | 44.2971 | 15.15 B | 1.1659 | 2.7 | 12.95 M | 573.53 M |
| CG | The Carlyle Group | 10.4363 | 15.08 B | 0.1143 | 1.11 | 964.1 K | 10.06 M |
| CHRW | C.H. Robinson Ww | 57.9422 | 14.96 B | 0.293 | 0.51 | 1.28 M | 74.32 M |
| CHKP | Check Point Software | 83.21 | 14.7 B | 0.69 | 0.84 | 804.12 K | 66.91 M |
| MKSI | Mks Instruments Inc | 33.3301 | 14.31 B | 0.5702 | 1.74 | 192.5 K | 6.42 M |
| SMMT | Summit Therapeu ADR | 8.43 | 14.27 B | 0.09 | 1.08 | 4.7 K | 39.62 K |
| ERIE | Erie Indemnity Company | 77.0655 | 14.15 B | 0.4735 | 0.62 | 30.3 K | 2.34 M |
| COKE | Coca Cola Bot Cons | 12.5248 | 13.84 B | 0.0776 | 0.62 | 2.7 M | 33.81 M |
| SEIC | Sei Investments Company | 43.5639 | 12.87 B | 0.7958 | 1.86 | 542.79 K | 23.65 M |
| CSGP | Costar Group Inc | 19.722 | 12.57 B | 0.189 | 0.97 | 1.38 M | 27.23 M |
| HALO | Halozyme Therapeutic | 9.07 | 11.68 B | 0.24 | 2.72 | 1.09 M | 9.91 M |
| FDS | FactSet Research Systems Inc | 136.2349 | 11.52 B | 0.8814 | 0.65 | 265.84 K | 36.22 M |
| RGEN | Repligen Cp | 26.18 | 11.44 B | 0.82 | 3.23 | 244.14 K | 6.39 M |
| BMRN | Biomarin Pharmaceuticals | 87.16 | 11.08 B | 3.11 | 3.7 | 1.19 M | 103.76 M |
| SMTC | Semtech Corp | 21.01 | 10.87 B | 0.45 | 2.19 | 551.22 K | 11.58 M |
| WTFC | Wintrust Financial Corp | 44.3237 | 10.45 B | 1.959 | 4.62 | 353.93 K | 15.69 M |
| UMBF | Ump Financial Corp | 47.0464 | 10.38 B | 1.8569 | 4.11 | 203.8 K | 9.59 M |
| SYRE | Spyre Therapeutics Inc | 185.25 | 10.35 B | 3.25 | 1.79 | 672 | 124.49 K |
| SSB | South State Cp | 56.7839 | 10.25 B | 2.296 | 4.21 | 79.7 K | 4.53 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 18.4092 | 2.02 T | 0.4461 | 2.48 | 10.03 M | 184.61 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 141.47 | 1.23 T | 1.13 | 0.81 | 2.92 M | 412.78 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 212200.00 | 1.22 T | 1505.00 | 0.71 | 174 | 36.92 M |
| JPM | JP Morgan Chase & Company | 49.3324 | 908.43 B | 1.8334 | 3.86 | 24.05 M | 1.19 B |
| V | Visa Inc | 72.3091 | 789.02 B | 0.5976 | 0.83 | 6.29 M | 454.72 M |
| MRK | Merck & Company | 38.3484 | 366.73 B | 0.2455 | 0.64 | 7.75 M | 297.05 M |
| UNH | Unitedhealth Group Inc | 111.6529 | 356.28 B | 0.8128 | 0.73 | 2.25 M | 251.64 M |
| BAC | Bank of America Corporation | 11.7755 | 348.81 B | 0.5451 | 4.85 | 150.75 M | 1.78 B |
| HSBC | HSBC Holdings Plc ADR | 18.9604 | 308.53 B | 0.3316 | 1.78 | 2.51 M | 47.57 M |
| MS | Morgan Stanley | 20.5318 | 292.81 B | 0.8141 | 4.13 | 20.33 M | 417.41 M |
| RY | Royal Bank of Canada | 41.0298 | 282.66 B | 0.3214 | 0.79 | 1.34 M | 55.09 M |
| SAP | SAP Ag ADR | 66.2939 | 274.03 B | 0.4789 | 0.73 | 660.9 K | 43.81 M |
| TMO | Thermo Fisher Scientific Inc | 145.8839 | 267.38 B | 1.2537 | 0.87 | 1.72 M | 250.21 M |
| GS | Goldman Sachs Group | 130.2118 | 261.39 B | 4.3067 | 3.42 | 3.65 M | 475.7 M |
| TM | Toyota Motor Corp Ltd | 81.0754 | 257.37 B | 0.7347 | 0.91 | 374.37 K | 30.35 M |
| WFC | Wells Fargo & Company | 36.8578 | 256.63 B | 0.7804 | 2.16 | 30.03 M | 1.11 B |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.3029 | 244.25 B | 0.1448 | 4.59 | 2.22 M | 7.32 M |
| ANET | Arista Networks Inc | 4.2519 | 235.21 B | 0.0706 | 1.69 | 13.3 M | 56.56 M |
| AXP | American Express Company | 55.2286 | 217.47 B | 0.6608 | 1.21 | 5.32 M | 293.64 M |
| C | Citigroup Inc | 34.0036 | 201.88 B | 1.6086 | 4.97 | 37.65 M | 1.28 B |
| BLK | Blackrock Inc | 275.9324 | 187.58 B | 3.6454 | 1.34 | 625.76 K | 172.67 M |
| SAN | Banco Santander ADR | 3.097 | 179.65 B | 0.0665 | 2.19 | 6.65 M | 20.58 M |
| CRM | Salesforce.com Inc | 76.7433 | 176.9 B | 1.0841 | 1.43 | 8.01 M | 614.73 M |
| SCHW | The Charles Schwab Corp | 25.7838 | 160.36 B | 1.206 | 4.91 | 14.32 M | 369.32 M |
| SONY | Sony Group Corp ADR | 4.8743 | 158.03 B | 0.1566 | 3.32 | 8.43 M | 41.1 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.2193 | 152.29 B | 0.135 | 3.31 | 1.48 M | 6.26 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 3.6636 | 145.42 B | 0.0231 | 0.63 | 2.33 M | 8.53 M |
| CB | Chubb Ltd | 104.5422 | 138.87 B | 1.2983 | 1.26 | 1.64 M | 171.21 M |
| SPGI | S&P Global Inc | 97.5331 | 136.57 B | 1.23 | 1.28 | 1.09 M | 106.4 M |
| HDB | Hdfc Bank Ltd ADR | 13.1799 | 132.77 B | 0.0786 | 0.6 | 4.5 M | 59.26 M |
| LOW | Lowe's Companies | 65.586 | 130.22 B | 2.1111 | 3.33 | 13.72 M | 900.14 M |
| IBN | Icici Bank Ltd ADR | 5.792 | 123.69 B | 0.0759 | 1.33 | 13.28 M | 76.91 M |
| MCK | Mckesson Corp | 166.5718 | 122.31 B | 5.9077 | 3.68 | 4 M | 665.75 M |
| COF | Capital One Financial Corp | 59.7344 | 119.45 B | 1.8094 | 3.12 | 3.64 M | 217.25 M |
| NOW | Servicenow Inc | 70.03 | 106.66 B | 0.53 | 0.76 | 1.01 M | 70.49 M |
| MPC | Marathon Petroleum Corp | 27.1969 | 106.16 B | 0.4959 | 1.86 | 4.59 M | 124.93 M |
| GSK | Glaxosmithkline Plc ADR | 26.8647 | 103.31 B | 0.2216 | 0.83 | 2.19 M | 58.86 M |
| VLO | Valero Energy Corp | 37.9681 | 99.49 B | 0.8006 | 2.15 | 5.81 M | 220.72 M |
| ICE | Intercontinental Exchange | 46.058 | 97.26 B | 0.6835 | 1.51 | 3.05 M | 140.68 M |
| USB | U.S. Bancorp | 28.8638 | 94.96 B | 0.6242 | 2.21 | 12.62 M | 364.33 M |
| ING | ING Groep N.V. ADR | 6.8049 | 94.32 B | 0.1399 | 2.1 | 5.43 M | 36.95 M |
| PNC | PNC Bank | 63.7842 | 91.77 B | 2.2734 | 3.7 | 2.67 M | 170.6 M |
| RCL | Royal Caribbean Cruises Ltd | 69.5937 | 90.13 B | 1.9134 | 2.83 | 3.05 M | 212.18 M |
| MCO | Moody's Corp | 85.8182 | 88.12 B | 0.7565 | 0.89 | 2.16 M | 185.08 M |
| TRV | The Travelers Companies Inc | 89.569 | 80.98 B | 0.7082 | 0.8 | 1.35 M | 120.62 M |
| BCS | Barclays Plc ADR | 7.3292 | 77.09 B | 0.3827 | 5.51 | 5.15 M | 37.78 M |
| FDX | Fedex Corp | 136.302 | 74.67 B | 0.6837 | 0.5 | 1.29 M | 176.15 M |
| MFC | Manulife Financial Corp | 9.0238 | 73.05 B | 0.1697 | 1.92 | 2.06 M | 18.55 M |
| APO | Apollo Global Management Llc C | 11.1755 | 72.18 B | 0.2755 | 2.53 | 941.8 K | 10.53 M |
| AJG | Arthur J. Gallagher & Company | 40.3174 | 71.95 B | 0.3221 | 0.81 | 1.14 M | 45.99 M |
| URI | United Rentals | 62.8171 | 69.85 B | 0.5618 | 0.9 | 2.38 M | 149.61 M |
| RELX | Relx Plc ADR | 14.4193 | 69.45 B | 0.0877 | 0.61 | 124 K | 1.79 M |
| DB | Deutsche Bank Ag | 12.9022 | 67.8 B | 0.4544 | 3.65 | 4.8 M | 61.93 M |
| MET | Metlife Inc | 30.0015 | 64.16 B | 1.1208 | 3.88 | 9.7 M | 290.92 M |
| NWG | Natwest Group Plc ADR | 3.9683 | 63.56 B | 0.2409 | 6.46 | 1.52 M | 6.02 M |
| CAH | Cardinal Health | 58.6886 | 63.51 B | 0.5505 | 0.95 | 2.44 M | 143.07 M |
| AFL | Aflac Inc | 27.4959 | 62.07 B | 0.2231 | 0.82 | 6.06 M | 166.62 M |
| TFC | Truist Financial Corp | 23.2278 | 60.32 B | 0.8005 | 3.57 | 8.43 M | 195.91 M |
| AME | Amtek Inc | 44.431 | 54.63 B | 0.4022 | 0.91 | 1.93 M | 85.63 M |
| XYZ | Block, Inc | 9.40 | 53.54 B | 0.22 | 2.4 | 5.26 M | 49.46 M |
| FERG | Ferguson Plc | 45.3021 | 50.28 B | 0.9353 | 2.11 | 617 | 27.95 K |
| INFY | Infosys Ltd ADR | 6.9388 | 50.18 B | 0.0819 | 1.19 | 4.33 M | 30.06 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 49.2633 | 50.14 B | 0.6339 | 1.3 | 5.14 M | 252.98 M |
| VEEV | Veeva Systems Inc | 28.39 | 49.61 B | 0.57 | 2.05 | 699.54 K | 19.86 M |
| HEI | Heico Corp | 32.2578 | 47.9 B | 0.2979 | 0.93 | 317.38 K | 10.24 M |
| MSCI | MSCI Inc | 67.3915 | 47 B | 0.4225 | 0.63 | 621.7 K | 41.9 M |
| STT | State Street Corp | 46.1364 | 46.49 B | 1.3578 | 3.03 | 2.35 M | 108.54 M |
| ARES | Ares Management LP | 9.2445 | 46.31 B | 0.1981 | 2.19 | 29.5 K | 272.71 K |
| CMG | Chipotle Mexican Grill | 8.9722 | 45.21 B | 0.0506 | 0.57 | 27.42 M | 246.02 M |
| AMP | Ameriprise Financial Services | 79.6512 | 44.99 B | 1.9927 | 2.57 | 1.53 M | 121.53 M |
| PRU | Prudential Financial Inc | 50.3718 | 41.86 B | 1.9825 | 4.1 | 3.67 M | 184.78 M |
| UI | Ubiquiti Networks | 35.027 | 41.48 B | 0.2978 | 0.86 | 540.04 K | 18.92 M |
| CCL | Carnival Corp | 44.0187 | 41.43 B | 0.3498 | 0.8 | 3.57 M | 156.95 M |
| AIG | American International Group | 44.1578 | 41.28 B | 1.02 | 2.36 | 8.41 M | 371.33 M |
| SLF | Sun Life Financial Inc | 22.8868 | 40.98 B | 0.1882 | 0.83 | 398.6 K | 9.12 M |
| STM | Stmicroelectronics N.V. ADR | 5.0691 | 39.82 B | 0.2517 | 5.22 | 1.09 M | 5.53 M |
| CIEN | Ciena Corp | 16.31 | 38.19 B | 0.15 | 0.93 | 3.92 M | 63.92 M |
| TKO | Tko Group Holdings Inc Cl A | 15.1915 | 37.65 B | 0.0884 | 0.59 | 567.4 K | 8.62 M |
| HIG | Hartford Financial Services Group | 35.8437 | 36.06 B | 0.5328 | 1.51 | 3.11 M | 111.59 M |
| MTD | Mettler-Toledo International | 367.82 | 35.05 B | 2.17 | 0.59 | 144.44 K | 53.13 M |
| ZTS | Zoetis Inc Cl A | 43.2256 | 34.02 B | 0.4234 | 0.99 | 3.5 M | 151.22 M |
| CNC | Centene Corp | 28.505 | 33.93 B | 0.29 | 1.03 | 3.85 M | 109.86 M |
| RJF | Raymond James Financial | 30.2657 | 32.23 B | 1.0357 | 3.54 | 1.71 M | 51.87 M |
| MTB | M&T Bank Corp | 87.8635 | 32.01 B | 2.6869 | 3.15 | 1.16 M | 102.01 M |
| PUK | Prudential Public Ltd Company ADR | 26.0335 | 31.82 B | 0.7628 | 3.02 | 573.54 K | 14.93 M |
| CPAY | Corpay Inc | 146.15 | 30.07 B | 1.17 | 0.81 | 737 K | 107.71 M |
| TDY | Teledyne Technologies Inc | 93.70 | 29.82 B | 0.72 | 0.77 | 142.2 K | 13.32 M |
| DGX | Quest Diagnostics Inc | 62.8831 | 28.66 B | 0.4589 | 0.74 | 1.01 M | 63.43 M |
| WRB | W.R. Berkley Corp | 13.2326 | 28.21 B | 0.1605 | 1.23 | 1.41 M | 18.7 M |
| CFG | Citizens Financial Group Inc/Ri | 15.9147 | 27.29 B | 0.9014 | 6 | 9.87 M | 157.13 M |
| IHG | Intercontinental Hotels Group ADR | 31.1441 | 26.29 B | 0.4075 | 1.33 | 197.09 K | 6.14 M |
| CHD | Church & Dwight Company | 42.7249 | 26.27 B | 0.6124 | 1.45 | 4.53 M | 193.67 M |
| RF | Regions Financial Corp | 6.7239 | 24.59 B | 0.3278 | 5.12 | 36.23 M | 243.58 M |
| MKL | Markel Corp | 969.89 | 23.86 B | 16.93 | 1.78 | 57.92 K | 56.18 M |
| SYF | Synchrony Financial | 23.8327 | 23.82 B | 0.6649 | 2.87 | 7.39 M | 176.03 M |
| RL | Ralph Lauren Corp | 73.0093 | 23.74 B | 0.7301 | 1.01 | 1.64 M | 119.72 M |
| BRO | Brown & Brown | 16.2475 | 23.55 B | 0.1379 | 0.86 | 1.23 M | 19.94 M |
| LUV | Southwest Airlines Company | 38.0428 | 22.66 B | 0.6208 | 1.66 | 6.04 M | 229.61 M |
| KEY | Keycorp | 8.2841 | 22.61 B | 0.3838 | 4.86 | 19.14 M | 158.55 M |
| L | Loews Corp | 38.5039 | 22.23 B | 0.5924 | 1.56 | 892.2 K | 34.35 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 22.50 | 2.25 | 11.11 | 72 | 1.62 K | |
| ORIO | ORIO | 16.1633 | 0.7347 | 4.76 | 340 | 5.5 K | |
| TCS | Tecsys Inc J | 7.7631 | 0.341 | 4.59 | 15.9 K | 123.43 K | |
| HWO | High Arctic Energy Services Inc | 3.3468 | 0.129 | 4.01 | 44.23 K | 148.01 K | |
| NPI-PA | Northland Power Inc Pref A | 8.9678 | 0.3009 | 3.47 | 2.15 K | 19.31 K | |
| TVA-B | TVA Group Inc | 3.99 | 0.13 | 3.37 | 1.1 K | 4.39 K | |
| RAY | Stingray Group Inc. | 5.2858 | 0.1706 | 3.34 | 18.3 K | 96.73 K | |
| AETR | Aetherion Technologies Inc. | 25.60 | 0.80 | 3.23 | 5.91 K | 151.17 K | |
| WPRT | Westport Fuel Systems Inc | 25.60 | 0.80 | 3.23 | 5.91 K | 151.17 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 18.9864 | 0.5295 | 2.87 | 104.7 K | 1.99 M | |
| CPX-PA | Capital Power Corporation Pref A | 6.3214 | 0.1722 | 2.8 | 7.35 K | 46.46 K | |
| BCT | Briacell Therapeutics Corp | 27.484 | 0.7428 | 2.78 | 54 | 1.48 K | |
| WJX | Wajax Corp | 8.923 | 0.235 | 2.7 | 16.86 K | 150.47 K | |
| MFC | Manulife Fin | 11.8852 | 0.3053 | 2.64 | 4.49 M | 53.32 M | |
| MRC | Morguard Corp | 148.8733 | 3.6075 | 2.48 | 2.48 K | 368.46 K | |
| DII-B | Dorel Industries Inc | 11.8547 | 0.2604 | 2.25 | 99.83 K | 1.18 M | |
| FTS-PM | Fortis Inc Pref M | 10.9739 | 0.2327 | 2.17 | 8.33 K | 91.38 K | |
| SLF-PJ | Sun Life Financial Inc | 7.7147 | 0.1633 | 2.16 | 13.4 K | 103.38 K | |
| DR | Medical Facilities Corp | 10.4286 | 0.2045 | 2 | 219.26 K | 2.29 M | |
| OVV | Ovintiv Inc | 39.2911 | 0.7664 | 1.99 | 2.08 M | 81.77 M | |
| AFN | Ag Growth International Inc | 29.3942 | 0.4969 | 1.72 | 140.2 K | 4.12 M | |
| RY | Royal Bank of Canada | 53.4713 | 0.903 | 1.72 | 3.28 M | 175.36 M | |
| TGO | Terago Inc | 5.39 | 0.09 | 1.7 | 100 | 539 | |
| SLF | Sun Life Financial Inc | 29.791 | 0.497 | 1.7 | 1.02 M | 30.25 M | |
| IFC | Intact Financial Corp | 71.00 | 1.1509 | 1.65 | 189.5 K | 13.45 M | |
| CTC-A | Canadian Tire Corporation Limited | 101.1073 | 1.622 | 1.63 | 251.4 K | 25.42 M | |
| BBD-B | Bombardier Inc Series B | 49.75 | 0.75 | 1.53 | 178.71 K | 8.89 M | |
| PSI | Pason Systems Inc | 10.7451 | 0.1618 | 1.53 | 132.88 K | 1.43 M | |
| BCE-PS | Bce Inc Pref S | 7.6259 | 0.109 | 1.45 | 9.9 K | 75.53 K | |
| TA | Transalta Corp | 5.376 | 0.0743 | 1.4 | 1.09 M | 5.86 M | |
| LNF | Leons Furniture | 10.3842 | 0.1388 | 1.35 | 16.77 K | 174.15 K | |
| CSE-PA | Capstone Infrastructure Corp | 6.3682 | 0.0831 | 1.32 | 125 | 796.02 | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 10.2692 | 0.1328 | 1.31 | 6.82 K | 70.05 K | |
| ALA-PG | Altagas Ltd Pref G | 10.9569 | 0.1401 | 1.3 | 2.63 K | 28.86 K | |
| QSR | Restaurant Brands International Inc | 38.8485 | 0.4737 | 1.23 | 382.7 K | 14.87 M | |
| WSP | WSP Global Inc | 35.0285 | 0.4266 | 1.23 | 175.78 K | 6.16 M | |
| GIL | Gildan Activewear Inc | 31.4049 | 0.3726 | 1.2 | 605.7 K | 19.02 M | |
| SGR-UN | Slate Grocery REIT | 5.6733 | 0.0662 | 1.18 | 70.3 K | 398.83 K | |
| CNR | Canadian National Railway Co. | 63.498 | 0.7269 | 1.16 | 1.32 M | 83.8 M | |
| NA | National Bank of Canada | 28.381 | 0.3136 | 1.12 | 1.4 M | 39.8 M | |
| OTEX | Open Text Corp | 29.127 | 0.3211 | 1.11 | 917.2 K | 26.72 M | |
| EIF | Exchange Income Corp | 18.1012 | 0.1983 | 1.11 | 62.5 K | 1.13 M | |
| EFX | Enerflex Ltd | 8.6112 | 0.0919 | 1.08 | 373.6 K | 3.22 M | |
| AQN-PD | Algonquin Power & Utilities Corp | 9.8593 | 0.1037 | 1.06 | 587 | 5.79 K | |
| LB | Laurentian Bank | 28.4974 | 0.2992 | 1.06 | 98.92 K | 2.82 M | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 8.0091 | 0.0839 | 1.06 | 7.71 K | 61.77 K | |
| FSV | Firstservice Corp | 54.3106 | 0.5605 | 1.04 | 30.3 K | 1.65 M | |
| FTS-PG | Fortis Inc Pref G | 9.1803 | 0.0942 | 1.04 | 172 | 1.58 K | |
| GSY | Goeasy Ltd | 12.8787 | 0.1298 | 1.02 | 12.52 K | 161.18 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 38.7365 | 0.3707 | 0.97 | 500 | 19.37 K | |
| X | TMX Group Ltd | 8.0835 | 0.0766 | 0.96 | 174.56 K | 1.41 M | |
| MTY | Mty Food Group Inc | 30.1179 | 0.2837 | 0.95 | 28.2 K | 849.32 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 9.1074 | 0.0835 | 0.93 | 7.1 K | 64.66 K | |
| RSI | Rogers Sugar Inc | 3.0435 | 0.0267 | 0.89 | 253.93 K | 772.82 K | |
| CM | Canadian Imperial Bank of Commerce | 30.5922 | 0.2653 | 0.87 | 1.93 M | 59.19 M | |
| WPK | Winpak Ltd | 40.392 | 0.346 | 0.86 | 64.08 K | 2.59 M | |
| CLS | Celestica Inc Sv | 13.16 | 0.11 | 0.84 | 232.7 K | 3.06 M | |
| KPT | Kp Tissue Inc | 6.562 | 0.0548 | 0.84 | 4.5 K | 29.53 K | |
| GIB-A | CGI Inc | 58.4661 | 0.4757 | 0.82 | 261.42 K | 15.28 M | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 9.7617 | 0.078 | 0.81 | 7.79 K | 75.99 K | |
| TC | Tucows Inc | 30.61 | 0.24 | 0.79 | 400 | 12.24 K | |
| TD | Toronto-Dominion Bank | 37.3622 | 0.2841 | 0.77 | 2.63 M | 98.26 M | |
| CGX | Cineplex Inc | 42.1945 | 0.3053 | 0.73 | 97.47 K | 4.11 M | |
| IFC-PA | Intact Financ 1 Cl A Non Cum Prf | 8.8349 | 0.0623 | 0.71 | 4.39 K | 38.78 K | |
| RIC | Richmont Mines | 16.3982 | 0.115 | 0.71 | 8.75 K | 143.53 K | |
| RCI-B | Rogers Communications Inc | 34.8002 | 0.2374 | 0.69 | 768.73 K | 26.75 M | |
| TFII | Tfi International Inc | 19.8041 | 0.132 | 0.67 | 229.12 K | 4.54 M | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 11.1015 | 0.0737 | 0.67 | 4.83 K | 53.58 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 13.8768 | 0.0913 | 0.66 | 8.47 K | 117.54 K | |
| PZA | Pizza Pizza Royalty Corp | 7.0399 | 0.0463 | 0.66 | 14.8 K | 104.19 K | |
| BDT | Bird Construction Inc | 8.558 | 0.0561 | 0.66 | 113.4 K | 970.48 K | |
| KEY | Keyera Corp | 18.5859 | 0.1209 | 0.65 | 919.25 K | 17.09 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 13.1774 | 0.0841 | 0.64 | 460 | 6.06 K | |
| BNS | Bank of Nova Scotia | 37.6001 | 0.2379 | 0.64 | 2.36 M | 88.9 M | |
| BN | Brookfield Corporation | 13.5144 | 0.0854 | 0.64 | 1.51 M | 20.41 M | |
| CSU | Constellation Software Inc | 433.2577 | 2.6979 | 0.63 | 57.72 K | 25.01 M | |
| EMA-PE | Emera Inc Pref E | 12.0351 | 0.0747 | 0.62 | 530 | 6.38 K | |
| BBD-PC | Bombardier Inc Pref C | 6.625 | 0.041 | 0.62 | 10.51 K | 69.66 K | |
| BMO | Bank of Montreal | 52.6693 | 0.3253 | 0.62 | 1.41 M | 74.19 M | |
| BB | Blackberry Ltd | 8.66 | 0.05 | 0.58 | 1.03 M | 8.94 M | |
| SJ | Stella Jones Inc | 41.3048 | 0.2345 | 0.57 | 87 K | 3.59 M | |
| PWF-PE | Power Financial Corp Pref E | 13.8409 | 0.0785 | 0.57 | 2.6 K | 35.99 K | |
| ADEN | Adentra Inc | 13.6774 | 0.0758 | 0.56 | 17 K | 232.52 K | |
| ADN | Acadian Timber Corp | 8.6427 | 0.0464 | 0.54 | 10.66 K | 92.16 K | |
| NFI | Nfi Group Inc. | 32.995 | 0.1761 | 0.54 | 159.62 K | 5.27 M | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.7602 | 0.025 | 0.53 | 1.6 K | 7.62 K | |
| GWO | Great-West Lifeco Inc | 20.9077 | 0.1087 | 0.52 | 537.99 K | 11.25 M | |
| ALC | Algoma Central | 5.8359 | 0.0297 | 0.51 | 8.53 K | 49.75 K | |
| BN-PFG | Brookfield Corporation | 11.8754 | 0.0603 | 0.51 | 8 K | 94.96 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 4.9616 | 0.025 | 0.51 | 23.3 K | 115.63 K | |
| AIF | Altus Group Ltd | 19.0276 | 0.0947 | 0.5 | 35.5 K | 675.48 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ATLPF | Atlas Copco AB | 4.7317 | 95.07 B | 0.145 | 3.16 | 4.8 K | 22.71 K |
| SEII | Sharing Economy International Inc | 194.00 | 1.29 M | 6.72 | 3.59 | 4 | 776 |
| TGHI | Touchpoint Group Holdings Inc | 113.985 | 344.25 K | 1.485 | 1.32 | 315 | 35.91 K |
| ZVOI | Zovio Inc | 8.25 | 137.92 K | 0.08 | 0.98 | 64.72 K | 533.96 K |
| DSGT | DSG Global Inc | 3199.6001 | 82.41 K | 199.6001 | 6.65 | 46.87 K | 149.95 M |
| AXPWQ | Axion Power International Inc | 6.80 | 9.6 K | 1.80 | 36 | 39.52 K | 268.71 K |
| AFIIQ | Armstrong Flooring Inc | 16.50 | 2.18 K | 0.32 | 1.98 | 453.5 K | 7.48 M |
| SIMPQ | Simply Inc | 178.75 | 1.55 K | 6.25 | 3.62 | 156 | 27.89 K |
| CYRNQ | CYRNQ | 37.48 | 799 | 0.28 | 0.75 | 2.2 K | 82.57 K |
| MDLM | Medley Management Inc | 40.3932 | 612 | 0.535 | 1.34 | 4.82 K | 194.57 K |
| RTNB | root9B Holdings Inc | 16.80 | 610 | 0.30 | 1.82 | 910 | 15.29 K |
| TLSS | Transportation and Logistics Systems Inc | 19.50 | 325 | 2.00 | 11.43 | 5 | 97.5 |
| CHALF | Chalice Brands Ltd | 5.4579 | 0.7728 | 16.49 | 695 | 3.79 K | |
| PTRC | Petro River Oil Corp | 3.16 | 0.36 | 12.86 | 2.4 K | 7.59 K | |
| PQEFF | Petroteq Energy Inc | 3.45 | 0.027 | 0.79 | 233.87 K | 806.86 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| LOD | Lode Gold Resources Inc. | 3.60 | 1.80 | 100 | 8.33 K | 29.98 K | |
| OPW | Opawica Explorations Inc | 12.50 | 4.50 | 56.25 | 872 | 10.9 K | |
| RTM | RT Minerals Corp | 30.00 | 5.00 | 20 | 1.57 K | 47.01 K | |
| IMR | iMetal Resources Inc | 15.00 | 2.50 | 20 | 113 | 1.7 K | |
| MANU | Manhattan Uranium Discovery Corp. | 90.00 | 15.00 | 20 | 1 | 90 | |
| CTN | Centurion Minerals Ltd | 9.60 | 1.44 | 17.65 | 125 | 1.2 K | |
| BQE | BQE Water Inc | 3.50 | 0.50 | 16.67 | 3 K | 10.5 K | |
| VVTM | VVT Med Inc. | 74.7664 | 9.3458 | 14.29 | 34 | 2.54 K | |
| FUSE | Fuse Cobalt Inc | 4.50 | 0.50 | 12.5 | 100 | 450 | |
| ENA | Enablence Technologies Inc | 10.80 | 1.20 | 12.5 | 42 | 453.6 | |
| ENDR | Enduro Metals Corporation | 3.60 | 0.40 | 12.5 | 50 | 180 | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | 0.50 | 11.11 | 240 | 1.2 K | |
| GST | Gold Strategy Inc. | 6.50 | 0.50 | 8.33 | 28 | 182 | |
| ATOM | Atomic Minerals Corp | 17.55 | 0.90 | 5.41 | 166 | 2.91 K | |
| CCMC | Core Critical Metals Corp. | 14.6667 | 0.3334 | 2.33 | 150 | 2.2 K | |
| RX | BioSyent Inc | 6.492 | 0.0937 | 1.46 | 4.5 K | 29.21 K |