Gainer Volumes for 17 August 2016 from 00:00:00 until 23:59:59
Gainer Volumes for 17 August 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 | 42.8713 | 55.52 B | 0.6212 | 1.47 | 2.99 M |
| CBOE | CBOE Global Markets Inc | 59.9269 | 29.12 B | 0.8957 | 1.52 | 432.7 K |
| GSAT | Globalstar | 18.60 | 10.22 B | 1.20 | 6.9 | 493.63 K |
| PRK | Park National Corp | 63.7875 | 3.39 B | 0.3717 | 0.59 | 14 K |
| ESBA | Empire State Realty Op LP | 17.099 | 1.53 B | 0.181 | 1.07 | 3.9 K |
| REPX | Riley Exploration Permian Inc | 11.1537 | 759.36 M | 0.0937 | 0.85 | 2.22 K |
| OBE | Obsidian Energy Ltd | 11.83 | 628.37 M | 0.07 | 0.6 | 188 K |
| CTGO | Contango Ore Inc | 18.45 | 470.8 M | 4.70 | 34.18 | 7.38 K |
| SENS | Senseonics Holdings | 80.60 | 266.76 M | 1.40 | 1.77 | 2.15 K |
| CMT | Core Molding Technologies Inc | 13.7979 | 198.33 M | 0.2671 | 1.97 | 157.4 K |
| PLX | Protalix Biotherapeutics | 6.398 | 194.18 M | 0.097 | 1.54 | 8.71 K |
| ARMP | Armata Pharmaceuticals Inc | 270.20 | 185.76 M | 8.40 | 3.21 | 739 |
| ESP | Espey Mfg. & Electronics | 18.9675 | 169.48 M | 0.2863 | 1.53 | 500 |
| SIF | Sifco Industries | 6.63 | 143.91 M | 0.08 | 1.22 | 2.7 K |
| GLU | Gabelli Global Utility | 9.4724 | 116.81 M | 0.0815 | 0.87 | 14.5 K |
| COE | 51Talk Online Education Group | 87.96 | 99.12 M | 0.88 | 1.01 | 40.38 K |
| IOR | Income Opportunity Realty Trust | 7.64 | 84.37 M | 0.2924 | 3.98 | 311 |
| CEV | Eaton Vance California Muni Income Trust | 9.1126 | 73.92 M | 0.0582 | 0.64 | 9.05 K |
| IBIO | Ibio Inc | 3300.00 | 68.06 M | 50.00 | 1.54 | 6 |
| XTNT | Xtant Medical Holdings Inc | 20.28 | 63.19 M | 0.48 | 2.42 | 150 |
| AGIG | AGIG | 27.50 | 45.34 M | 1.25 | 4.76 | 843 |
| BCHT | Birchtech Corp. | 5.85 | 44.19 M | 0.25 | 4.46 | 24.22 K |
| ZDGE | Zedge Inc Cl B | 4.4658 | 39.73 M | 0.0885 | 2.02 | 67.23 K |
| CPHI | China Pharma Holdings | 28.00 | 36.93 M | 0.40 | 1.45 | 352 |
| TOON | Kartoon Studios Inc | 60.90 | 36.18 M | 1.20 | 2.01 | 1.03 K |
| CCEL | Cryo-Cell Intl Inc | 3.2485 | 27.77 M | 0.0402 | 1.25 | 5.1 K |
| JOB | General Employment Enterprises | 6.22 | 23.63 M | 0.71 | 12.89 | 59.67 K |
| BESS | Bimergen Energy Corporation | 54.60 | 22.32 M | 2.80 | 5.41 | 240 |
| INUV | Inuvo Inc | 12.90 | 17.34 M | 0.20 | 1.57 | 8.87 K |
| VNRX | Volitionrx Ltd | 3.50 | 13.47 M | 0.0399 | 1.15 | 132.67 K |
| AIRI | Air Industries Group Inc | 41.30 | 12.66 M | 0.40 | 0.98 | 1.61 K |
| AWX | Avalon Holdings Corp | 3.05 | 9.87 M | 0.12 | 4.1 | 1.9 K |
| CVR | Chicago Rivet & Machine Company | 22.3711 | 9.61 M | 0.4047 | 1.84 | 1.2 K |
| OGEN | Oragenics Inc | 12600.00 | 2.44 M | 900.00 | 7.69 | 10 |
| SCPX | Scorpius Holdings Inc | 21693.4434 | 73.37 K | 2694.4102 | 14.18 | 220 |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 24.593 | 0.3522 | 1.45 | 27.93 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 24.7263 | 0.1791 | 0.73 | 713 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 90.0676 | 6.2838 | 7.5 | 444 |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 1351.20 | 8.50 | 0.63 | 140 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 39.9409 | 4.3 T | 0.2098 | 0.53 | 21.32 M |
| META | Meta Platforms Inc | 123.4016 | 1.64 T | 1.0617 | 0.87 | 13.79 M |
| NFLX | Netflix Inc | 9.637 | 284.65 B | 0.125 | 1.31 | 83.16 M |
| KLAC | K L A-Tencor Corp | 59.5841 | 271.18 B | 0.385 | 0.65 | 1.04 M |
| AMGN | Amgen Inc | 131.1013 | 196.55 B | 1.6171 | 1.25 | 2.58 M |
| VZ | Verizon Communications Inc | 31.5571 | 181.64 B | 0.2434 | 0.78 | 12.93 M |
| MRVL | Marvell Technology Inc | 10.7982 | 170.53 B | 0.0651 | 0.61 | 3.78 M |
| GILD | Gilead Sciences Inc | 57.0055 | 165.39 B | 1.0242 | 1.83 | 10.58 M |
| SHOP | Shopify Inc | 3.874 | 161.53 B | 0.037 | 0.96 | 58.11 M |
| BKNG | Booking Holdings Inc | 56.0411 | 139.05 B | 0.728 | 1.32 | 11.99 M |
| SBUX | Starbucks Corporation | 45.5019 | 119.45 B | 0.3506 | 0.78 | 7.41 M |
| CSX | CSX Corp | 8.1852 | 93.11 B | 0.061 | 0.75 | 12.63 M |
| CME | CME Group Inc | 72.3208 | 88.56 B | 1.2508 | 1.76 | 1.21 M |
| CMCSA | Comcast Corporation | 24.8134 | 84.95 B | 0.1684 | 0.68 | 11.72 M |
| CTAS | Cintas Corp | 26.1297 | 80.75 B | 0.601 | 2.35 | 6.87 M |
| MDLZ | Mondelez Intl Inc | 34.2228 | 77.37 B | 0.2466 | 0.73 | 5.59 M |
| ROST | Ross Stores Inc | 56.6225 | 75.63 B | 0.3908 | 0.69 | 2.98 M |
| AEP | American Electric Power Company | 47.5541 | 71.3 B | 0.5864 | 1.25 | 3.34 M |
| NXPI | Nxp Semiconductors | 78.0275 | 67.46 B | 0.7515 | 0.97 | 1.88 M |
| WBD | Discovery Inc Series A | 26.97 | 64.83 B | 0.62 | 2.35 | 4.63 M |
| EA | Electronic Arts Inc | 77.4867 | 52.48 B | 1.6708 | 2.2 | 3.55 M |
| TER | Teradyne Inc | 19.319 | 52.25 B | 0.1703 | 0.89 | 1.28 M |
| NDAQ | Nasdaq Inc | 20.0394 | 51.96 B | 0.2654 | 1.34 | 2.53 M |
| FITB | Fifth Third Bancorp | 13.8604 | 50.78 B | 0.0782 | 0.57 | 5.85 M |
| XEL | XCEL Energy Inc | 31.3707 | 49.11 B | 0.5113 | 1.66 | 5.18 M |
| EXC | Exelon Corp | 17.6753 | 47.03 B | 0.1789 | 1.02 | 8.76 M |
| TRI | Thomson Reuters Corporation Common Shares | 33.54 | 41.66 B | 0.258 | 0.78 | 599.9 K |
| KDP | Keurig Dr Pepper Inc | 12.2554 | 41.42 B | 0.0869 | 0.71 | 1.48 M |
| JD | Jd.com Inc ADR | 23.0904 | 41.33 B | 0.3365 | 1.48 | 12.09 M |
| ON | On Semiconductor | 10.30 | 33.71 B | 0.08 | 0.78 | 2.68 M |
| KHC | Kraft Heinz Company | 57.5088 | 30.66 B | 0.2894 | 0.51 | 1.83 M |
| RYAAY | Ryanair Hlds Plc ADR | 26.9802 | 30.65 B | 0.3528 | 1.32 | 821.08 K |
| FISV | Fiserv Inc | 51.0528 | 27.56 B | 0.6159 | 1.22 | 2.65 M |
| LPLA | Lpl Financial Hld | 25.426 | 26.23 B | 0.2267 | 0.9 | 997.2 K |
| CPRT | Copart Inc | 6.40 | 25.45 B | 0.06 | 0.95 | 3.3 M |
| TROW | T Rowe Price Group | 48.1323 | 24.96 B | 0.2581 | 0.54 | 1.32 M |
| PFG | Principal Financial Group Inc | 33.0088 | 24.21 B | 0.3477 | 1.06 | 1.08 M |
| FCNCA | First Citizens Bancs | 268.68 | 24.06 B | 4.2742 | 1.62 | 30.5 K |
| WWD | Woodward Inc | 56.9144 | 23.28 B | 0.6213 | 1.1 | 291.21 K |
| STRL | Sterling Constructio | 6.52 | 19.95 B | 0.08 | 1.24 | 74.21 K |
| VTRS | Viatris Inc | 39.6328 | 19.79 B | 0.2999 | 0.76 | 2.59 M |
| EVRG | Evergy Inc | 37.7031 | 19.63 B | 0.2536 | 0.68 | 526.2 K |
| LNT | Alliant Energy Corp | 28.8549 | 19.1 B | 0.5338 | 1.88 | 1.93 M |
| AKAM | Akamai Technologies | 52.34 | 17.9 B | 0.34 | 0.65 | 1.61 M |
| FITBI | Fifth Third Bancorp | 16.6131 | 17.35 B | 0.1778 | 1.08 | 58.34 K |
| LSCC | Lattice Semicond | 5.96 | 17.2 B | 0.05 | 0.85 | 988.18 K |
| ASND | Ascendis Pharma ADR | 17.28 | 16.51 B | 0.21 | 1.23 | 27.39 K |
| AMKR | Amkor Technology | 8.7315 | 15.51 B | 0.4184 | 5.03 | 3.91 M |
| NWSA | News Cp Cl A | 12.2377 | 15.39 B | 0.0711 | 0.58 | 2.98 M |
| REG | Regency Centers Corp | 54.9313 | 15.35 B | 0.5569 | 1.02 | 519.3 K |
| PNFP | Pinnacle Finl Ptnrs | 48.9376 | 15.02 B | 0.523 | 1.08 | 229.09 K |
| EXEL | Exelixis Inc | 10.62 | 13.96 B | 0.09 | 0.85 | 3.04 M |
| ARCC | Ares Capital Corp | 6.1895 | 13.63 B | 0.0437 | 0.71 | 1.15 M |
| UHAL | A M E R C O | 33.908 | 13.47 B | 0.3557 | 1.06 | 663 K |
| HTHT | Huazhu Group Ltd ADR | 9.5413 | 12.78 B | 0.3824 | 4.18 | 2.71 M |
| MDGL | Madrigal Pharmaceuticals Inc | 8.90 | 12.35 B | 0.25 | 2.89 | 19.64 K |
| APA | Apa Corp | 40.5844 | 12.31 B | 0.5188 | 1.29 | 3.07 M |
| BMRN | Biomarin Pharmaceuticals | 93.30 | 11.43 B | 1.56 | 1.7 | 1.5 M |
| AEIS | Advanced Energy | 41.1115 | 11.23 B | 0.3628 | 0.89 | 183.9 K |
| TECH | Bio-Techne Cp | 26.3258 | 11.22 B | 0.4272 | 1.65 | 1.11 M |
| UMBF | Ump Financial Corp | 49.4589 | 10.98 B | 0.3305 | 0.67 | 229.4 K |
| SIRI | Sirius XM Holdings | 34.3045 | 10.3 B | 0.3236 | 0.95 | 4.81 M |
| LFUS | Littelfuse Inc | 109.9524 | 10.16 B | 1.0299 | 0.95 | 102.65 K |
| ARWR | Arrowhead Pharma | 6.34 | 10.09 B | 0.17 | 2.76 | 577.22 K |
| MANH | Manhattan Assoc | 59.52 | 9.79 B | 0.58 | 0.98 | 576.72 K |
| VIAV | Viavi Solutions | 7.66 | 9.73 B | 0.06 | 0.79 | 1.64 M |
| COLB | Columbia Banking Sys | 18.4487 | 9.5 B | 0.253 | 1.39 | 195.7 K |
| SWKS | Skyworks Solutions | 57.0395 | 8.99 B | 0.4795 | 0.85 | 3.11 M |
| IONS | Ionis Pharmaceuticals | 34.34 | 8.75 B | 0.38 | 1.12 | 1.81 M |
| PTGX | Protagonist Therapeutics Inc | 11.74 | 8.64 B | 0.28 | 2.44 | 141.52 K |
| KTOS | Kratos Defns | 6.67 | 8.61 B | 0.11 | 1.68 | 488.89 K |
| AAON | Aaon Inc | 17.1024 | 8.51 B | 0.1193 | 0.7 | 146.28 K |
| SYRE | Spyre Therapeutics Inc | 147.50 | 8.45 B | 17.50 | 13.46 | 3.64 K |
| POWL | Powell Inds Inc | 31.0695 | 8.32 B | 0.5501 | 1.8 | 37.3 K |
| TGTX | Tg Therapeuticscmn | 6.08 | 8.26 B | 0.07 | 1.16 | 214.7 K |
| RGEN | Repligen Cp | 31.59 | 8.21 B | 0.22 | 0.7 | 280.01 K |
| TTEK | Tetra Tech Inc | 6.415 | 8.12 B | 0.043 | 0.67 | 1.99 M |
| KNSL | Kinsale Capital Group Inc | 19.0018 | 8.07 B | 0.155 | 0.82 | 36.2 K |
| Z | Zillow Group Cl C | 34.10 | 7.56 B | 0.22 | 0.65 | 2.5 M |
| CHRD | Chord Energy Corp | 5.8763 | 7.25 B | 0.1568 | 2.74 | 10.56 M |
| PPC | Pilgrim's Pride | 19.5943 | 6.94 B | 0.5252 | 2.75 | 1.55 M |
| GBCI | Glacier Bancorp Inc | 20.9662 | 6.81 B | 0.1773 | 0.85 | 283.6 K |
| IDCC | Interdigital Inc | 57.6908 | 6.67 B | 0.5703 | 1 | 272.73 K |
| URBN | Urban Outfitters Inc | 36.05 | 6.41 B | 4.81 | 15.4 | 14.06 M |
| LKQ | LKQ Corp | 31.4715 | 6.38 B | 0.2045 | 0.65 | 1.91 M |
| HWC | Hancock Whitney Corp | 24.006 | 6.27 B | 0.4136 | 1.75 | 1.02 M |
| PAGP | Plains Gp Holdings LP | 15.5103 | 6.04 B | 0.3243 | 2.14 | 711.84 K |
| CHDN | Churchill Downs IN | 23.4268 | 5.83 B | 0.2022 | 0.87 | 415.97 K |
| OZK | Bank Ozk | 28.1448 | 5.61 B | 0.1556 | 0.56 | 967.9 K |
| SNEX | Stonex Group Inc | 10.2993 | 5.6 B | 0.0978 | 0.96 | 253.46 K |
| AMRX | Amneal Pharmaceuticals Inc | 23.19 | 5.58 B | 0.32 | 1.4 | 1.22 M |
| VSEC | V S E Cp | 30.561 | 5.46 B | 0.2412 | 0.8 | 24.72 K |
| NOVT | Novanta Inc | 16.59 | 5.11 B | 0.14 | 0.85 | 71.59 K |
| UFPI | Universal Forest Prd | 31.8574 | 4.82 B | 0.195 | 0.62 | 282.9 K |
| RDNT | Radnet Inc | 6.20 | 4.77 B | 0.08 | 1.31 | 106.83 K |
| INDV | Indivior Plc | 20.95 | 4.62 B | 1.55 | 7.99 | 700 |
| FELE | Franklin Electric Company | 35.035 | 4.61 B | 0.4534 | 1.31 | 169.3 K |
| VCYT | Veracyte Inc | 5.12 | 4.57 B | 0.03 | 0.59 | 47.4 K |
| TCBI | Texas Capital Bncsh | 50.78 | 4.52 B | 0.36 | 0.71 | 255.13 K |
| NWE | Northwestern Corp | 39.1047 | 4.42 B | 0.6544 | 1.7 | 231.07 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 149.08 | 1.06 T | 1.84 | 1.25 | 3.04 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 223889.9844 | 1.06 T | 3084.9844 | 1.4 | 362 |
| JNJ | Johnson & Johnson | 92.8009 | 598.96 B | 0.7497 | 0.81 | 10.44 M |
| CVX | Chevron Corp | 68.2492 | 377.83 B | 0.4473 | 0.66 | 5.31 M |
| KO | Coca-Cola Company | 32.4535 | 353.32 B | 0.1694 | 0.52 | 11.21 M |
| HSBC | HSBC Holdings Plc ADR | 21.7593 | 339.57 B | 0.1407 | 0.65 | 6.28 M |
| PM | Philip Morris International Inc | 61.7409 | 300.37 B | 0.5048 | 0.82 | 3.89 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.6545 | 241.44 B | 0.0965 | 2.71 | 460 K |
| AXP | American Express Company | 57.3941 | 240.13 B | 0.3321 | 0.58 | 3.05 M |
| TM | Toyota Motor Corp Ltd | 95.1855 | 232.68 B | 1.5332 | 1.64 | 537.09 K |
| BAC-PE | Bank of America Corporation | 14.5846 | 229.15 B | 0.1028 | 0.71 | 30.28 K |
| BHP | BHP Billiton Ltd ADR | 15.425 | 204.47 B | 0.1983 | 1.3 | 4.02 M |
| NEE | Nextera Energy | 26.6207 | 183.53 B | 0.383 | 1.46 | 8.08 M |
| UNP | Union Pacific Corp | 76.2302 | 175.89 B | 1.3542 | 1.81 | 4.72 M |
| BLK | Blackrock Inc | 290.7241 | 171.66 B | 2.3802 | 0.83 | 338.31 K |
| SHOP | Shopify Inc | 3.874 | 162.82 B | 0.037 | 0.96 | 58.11 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.5839 | 158.13 B | 0.1148 | 2.57 | 1.68 M |
| ETN | Eaton Corp | 53.7497 | 155.87 B | 0.2782 | 0.52 | 1.81 M |
| PFE | Pfizer Inc | 21.5366 | 141.06 B | 0.2145 | 1.01 | 17.96 M |
| COP | ConocoPhillips | 32.353 | 140.93 B | 0.2546 | 0.79 | 8.86 M |
| UL | Unilever Plc ADR | 39.2398 | 134.26 B | 0.3157 | 0.81 | 830.99 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 4.7259 | 111.05 B | 0.0718 | 1.54 | 8.74 M |
| SO | Southern Company | 34.6895 | 106.48 B | 0.3437 | 1 | 21.77 M |
| DUK | Duke Energy Corp | 55.3915 | 98.11 B | 0.8408 | 1.54 | 5.85 M |
| WM | Waste Management | 54.8598 | 96 B | 0.369 | 0.68 | 2.42 M |
| VLO | Valero Energy Corp | 37.9347 | 93.03 B | 0.4606 | 1.23 | 5.8 M |
| ING | ING Groep N.V. ADR | 7.0816 | 92.29 B | 0.0596 | 0.85 | 1.74 M |
| SPG | Simon Property Group | 130.1521 | 86.71 B | 1.4598 | 1.13 | 1.13 M |
| JCI | Johnson Controls Intl | 29.2241 | 85.03 B | 0.1456 | 0.5 | 3.28 M |
| EPD | Enterprise Products Partners LP | 13.9562 | 83.9 B | 0.0861 | 0.62 | 3.26 M |
| MMM | 3M Company | 109.8416 | 82.99 B | 1.0565 | 0.97 | 1.62 M |
| CP | Canadian Pacific Railway | 27.5081 | 81.37 B | 0.1485 | 0.54 | 2.91 M |
| ICE | Intercontinental Exchange | 49.754 | 80.06 B | 0.6027 | 1.23 | 2.06 M |
| ITW | Illinois Tool Works Inc | 94.5641 | 78.17 B | 0.5006 | 0.53 | 1.1 M |
| CNI | Canadian National Railway | 53.3083 | 76.85 B | 0.6638 | 1.26 | 644.86 K |
| EMR | Emerson Electric Company | 43.332 | 76.5 B | 0.2605 | 0.6 | 2.16 M |
| NSC | Norfolk Southern Corp | 73.7042 | 75.23 B | 0.5744 | 0.79 | 950.6 K |
| NOC | Northrop Grumman Corp | 186.9891 | 74.42 B | 1.2406 | 0.67 | 1.05 M |
| RSG | Republic Services | 43.7003 | 67.85 B | 0.9556 | 2.24 | 2.32 M |
| CRH | CRH Plc ADR | 26.3979 | 66.79 B | 0.4575 | 1.76 | 1.64 M |
| APD | Air Products and Chemicals | 112.011 | 66.05 B | 0.6923 | 0.62 | 1.16 M |
| RACE | Ferrari N.V. | 44.4654 | 65.41 B | 0.4136 | 0.94 | 505.4 K |
| AFL | Aflac Inc | 28.9584 | 63.15 B | 0.1873 | 0.65 | 2.74 M |
| DLR | Digital Realty Trust | 72.7261 | 63.04 B | 0.7931 | 1.1 | 1.11 M |
| D | Dominion Resources | 50.2301 | 61.88 B | 1.2909 | 2.64 | 4.82 M |
| O | Realty Income Corp | 41.2031 | 60.78 B | 0.4083 | 1 | 1.78 M |
| FIX | Comfort Systems USA | 27.0031 | 60.24 B | 0.4711 | 1.78 | 320.64 K |
| TEL | TE Connectivity Ltd | 52.2348 | 59.3 B | 0.6122 | 1.19 | 1.47 M |
| SRE | Sempra | 39.0628 | 59.28 B | 0.5186 | 1.35 | 2.65 M |
| OKE | Oneok Inc | 26.5222 | 58.95 B | 0.4646 | 1.78 | 1.77 M |
| DAL | Delta Air Lines Inc | 33.4688 | 55.54 B | 0.5086 | 1.54 | 10.43 M |
| DD | Du Pont De.Nemours Inc | 24.8559 | 54.99 B | 0.1323 | 0.54 | 6.46 M |
| OXY | Occidental Petroleum Corp | 58.2989 | 54.89 B | 0.4565 | 0.79 | 3.98 M |
| ETR | Entergy Corp | 27.1633 | 51.24 B | 0.2953 | 1.1 | 2.71 M |
| DVN | Devon Energy Corp | 30.3287 | 50.5 B | 0.5883 | 1.98 | 7.07 M |
| HEI | Heico Corp | 37.0695 | 47.55 B | 0.278 | 0.76 | 442.58 K |
| AMP | Ameriprise Financial Services | 80.0311 | 47.31 B | 0.5597 | 0.7 | 763.1 K |
| DEO | Diageo Plc ADR | 91.1668 | 47.16 B | 0.6482 | 0.72 | 493.2 K |
| VTR | Ventas Inc | 48.9364 | 46.79 B | 0.746 | 1.55 | 1.58 M |
| SLF | Sun Life Financial Inc | 21.7364 | 44.7 B | 0.1152 | 0.53 | 368.1 K |
| WCN | Waste Connections Inc | 48.3507 | 43.41 B | 0.4338 | 0.91 | 856.65 K |
| WDS | Woodside Energy Group Ltd | 15.3389 | 42.66 B | 0.2648 | 1.76 | 5.64 K |
| TRI | Thomson Reuters Corp | 33.9358 | 42.51 B | 0.2611 | 0.78 | 577.7 K |
| IX | Orix Corp ADR | 5.1714 | 42.01 B | 0.1287 | 2.55 | 260.5 K |
| ED | Consolidated Edison Company of New York | 54.311 | 40.93 B | 0.9244 | 1.73 | 2.4 M |
| BSBR | Banco Santander Brasil S.A. ADR | 3.722 | 40.21 B | 0.0425 | 1.16 | 763.69 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 15.0729 | 39.65 B | 0.0998 | 0.67 | 31.94 K |
| PEG | Public Service Enterprise Group Inc | 31.3147 | 38.78 B | 0.3291 | 1.06 | 2.6 M |
| FNV | Franco Nev Corp | 71.2007 | 38.6 B | 0.407 | 0.57 | 567.5 K |
| PCG | Pacific Gas & Electric Company | 60.373 | 38.38 B | 0.986 | 1.66 | 4.95 M |
| WEC | Wisconsin Energy Corp | 44.7865 | 36.66 B | 0.6326 | 1.43 | 2.86 M |
| HMC | Honda Motor Company ADR | 21.5531 | 36.55 B | 0.4328 | 2.05 | 723.8 K |
| CCL | Carnival Corp | 41.3825 | 36.07 B | 0.3611 | 0.88 | 3.47 M |
| TKO | Tko Group Holdings Inc Cl A | 18.6811 | 34.94 B | 0.1247 | 0.67 | 259.9 K |
| HSY | Hershey Foods Corp | 89.9429 | 34.83 B | 1.5304 | 1.73 | 1.42 M |
| QSR | Restaurant Brands International | 35.4347 | 33.75 B | 0.3988 | 1.14 | 577 K |
| EC | Ecopetrol S.A. ADR | 3.5608 | 32.96 B | 0.1336 | 3.9 | 1.31 M |
| VEEV | Veeva Systems Inc | 39.14 | 32.07 B | 0.21 | 0.54 | 734.52 K |
| AEE | Ameren Corp | 38.1992 | 30.56 B | 0.6704 | 1.79 | 2 M |
| DTE | Dte Energy Company | 58.6086 | 30.36 B | 0.8568 | 1.48 | 2.14 M |
| EL | Estee Lauder Companies | 82.1386 | 30.26 B | 0.5298 | 0.65 | 2.01 M |
| EIX | Edison International | 49.4287 | 29.73 B | 0.6059 | 1.24 | 2.44 M |
| FTS | Fortis Inc | 23.1734 | 29.68 B | 0.4622 | 2.04 | 1.6 K |
| ATO | Atmos Energy Corp | 59.7367 | 29.6 B | 0.77 | 1.31 | 461.1 K |
| HAL | Halliburton Company | 37.3319 | 29.33 B | 0.3974 | 1.08 | 6.19 M |
| FTI | Technipfmc Plc | 18.4251 | 28.73 B | 0.2474 | 1.36 | 3.45 M |
| TS | Tenaris S.A. ADR | 21.2023 | 28.32 B | 0.1088 | 0.52 | 2.21 M |
| CNP | Centerpoint Energy Inc | 16.7522 | 28.12 B | 0.3411 | 2.08 | 6.76 M |
| FE | Firstenergy Corp | 22.1183 | 28.08 B | 0.2829 | 1.3 | 3.84 M |
| TPL | Texas Pacific Land Trust | 17.1223 | 27.99 B | 0.1679 | 0.99 | 97.2 K |
| ES | Eversource Energy | 39.8217 | 27.85 B | 0.2142 | 0.54 | 4.31 M |
| NRG | NRG Energy | 10.0986 | 27.55 B | 0.0653 | 0.65 | 5.2 M |
| DG | Dollar General Corp | 80.1498 | 27.52 B | 1.2606 | 1.6 | 4.56 M |
| NMR | Nomura Holdings Inc ADR | 3.1316 | 27.45 B | 0.0413 | 1.34 | 123.9 K |
| PPL | PPL Corp | 22.997 | 26.66 B | 0.2601 | 1.14 | 6.57 M |
| CW | Curtiss-Wright Corp | 85.3422 | 26.19 B | 0.535 | 0.63 | 116.06 K |
| AWK | American Water Works | 63.9846 | 26.1 B | 1.1889 | 1.89 | 1.69 M |
| PHG | Koninklijke Philips Electronics ADR | 22.7463 | 26 B | 0.1356 | 0.6 | 3.91 M |
| LUV | Southwest Airlines Company | 32.8454 | 23.63 B | 0.2941 | 0.9 | 5.89 M |
| OMC | Omnicom Group Inc | 60.3914 | 23.48 B | 0.3713 | 0.62 | 766.7 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 834.5008 | 208.6252 | 33.33 | 25 | |
| CRRX | Carerx Corp | 7.0846 | 1.1808 | 20 | 36.27 K | |
| BHC | Bausch Health Companies Inc | 38.51 | 4.32 | 12.64 | 2.91 M | |
| PIF | Polaris Infrastructure Inc | 5.2475 | 0.4336 | 9.01 | 226.8 K | |
| PNP | Pinetree Capital Ltd | 6.50 | 0.46 | 7.62 | 3.7 K | |
| ESP-PA | Brompton Energy Split Corp. | 8.5834 | 0.5375 | 6.68 | 14 K | |
| PBL | Pollard Banknote Ltd | 7.4176 | 0.4636 | 6.67 | 24.52 K | |
| SKE | Skeena Resources Ltd | 6.80 | 0.40 | 6.25 | 163.31 K | |
| HLF | High Liner | 16.4293 | 0.7361 | 4.69 | 112.3 K | |
| TCL-A | Transcontinental Inc | 11.1663 | 0.4331 | 4.04 | 235.69 K | |
| CJT | Cargojet Inc | 34.4934 | 1.3353 | 4.03 | 36.2 K | |
| ATS | Ats Corp | 10.16 | 0.34 | 3.46 | 237.1 K | |
| PDV | Prime Dividend Corp Cl A | 4.1362 | 0.1355 | 3.39 | 764 | |
| CIU-PC | CU Inc Pref C | 8.9268 | 0.2919 | 3.38 | 950 | |
| EIF | Exchange Income Corp | 19.6393 | 0.5814 | 3.05 | 161.6 K | |
| STN | Stantec Inc | 27.3051 | 0.8026 | 3.03 | 514.04 K | |
| SIS | Savaria Corp | 7.0028 | 0.2048 | 3.01 | 39.2 K | |
| TWC | Twc Enterprises Ltd | 8.9858 | 0.2365 | 2.7 | 200 | |
| GEI | Gibson Energy Inc | 9.0207 | 0.2367 | 2.69 | 693.95 K | |
| TCL-B | Transcontinental Inc | 11.0882 | 0.2848 | 2.64 | 5.1 K | |
| BCE-PD | Bce Inc Pref D | 8.1465 | 0.1876 | 2.36 | 11.52 K | |
| BCT | Briacell Therapeutics Corp | 32.6837 | 0.7428 | 2.33 | 625 | |
| BBD-PB | Bombardier Inc Pref B | 4.0175 | 0.0908 | 2.31 | 4.32 K | |
| FIH-U | Fairfax India Holdings Corporation | 11.25 | 0.25 | 2.27 | 17.8 K | |
| KPT | Kp Tissue Inc | 7.0739 | 0.1566 | 2.26 | 42.1 K | |
| DLCG | Dominion Lending Centres Inc | 3.463 | 0.0753 | 2.22 | 31.1 K | |
| MDP | Medexus Pharmaceuticals Inc | 3.45 | 0.075 | 2.22 | 4.68 K | |
| CPX | Capital Power Corp | 12.197 | 0.2603 | 2.18 | 333.72 K | |
| NFI | Nfi Group Inc. | 35.4197 | 0.6443 | 1.85 | 263.61 K | |
| DRT | Dirtt Environmental Solutions Ltd | 4.833 | 0.0878 | 1.85 | 240.8 K | |
| CFF | Conifex Timber Inc | 3.0656 | 0.0543 | 1.8 | 100 | |
| BYD | Boyd Group Services Inc | 82.7858 | 1.4565 | 1.79 | 42 K | |
| PBH | Premium Brands Holdings Corp | 46.925 | 0.8086 | 1.75 | 63 K | |
| RSI | Rogers Sugar Inc | 3.4768 | 0.0598 | 1.75 | 89.21 K | |
| PPL-PQ | Pembina Pipeline Corp Pref Series 17 Class A | 9.9025 | 0.1686 | 1.73 | 4.4 K | |
| KEY | Keyera Corp | 19.9288 | 0.3369 | 1.72 | 476.61 K | |
| CG | Centerra Gold Inc | 3.708 | 0.0618 | 1.69 | 794.3 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 7.4396 | 0.122 | 1.67 | 814 | |
| CKI | Clarke Inc | 7.7083 | 0.125 | 1.65 | 12.6 K | |
| DPM | Dundee Precious Metals Inc | 3.261 | 0.0526 | 1.64 | 376.29 K | |
| CEU | Ces Energy Solutions Corp | 3.8556 | 0.0591 | 1.56 | 1.85 M | |
| CHR | Chorus Aviation Inc | 33.3201 | 0.5091 | 1.55 | 328.43 K | |
| BDI | Black Diamond Group Ltd | 4.0191 | 0.0608 | 1.54 | 170.96 K | |
| ELD | Eldorado Gold | 27.462 | 0.3973 | 1.47 | 3.64 M | |
| BCE-PE | Bce Inc Pref E | 8.0522 | 0.1158 | 1.46 | 2.8 K | |
| BRE | Bridgemarq Real Estate Services Inc | 6.6063 | 0.0941 | 1.44 | 6.9 K | |
| WSP | WSP Global Inc | 37.7868 | 0.5344 | 1.43 | 211.1 K | |
| CSH-UN | Chartwell Retirement Residences | 9.92 | 0.1398 | 1.43 | 430.1 K | |
| TWM | Tidewater Midstream and Infras Ltd | 438.4911 | 6.1327 | 1.42 | 2.06 K | |
| FTS-PG | Fortis Inc Pref G | 10.6186 | 0.1474 | 1.41 | 2.84 K | |
| CPH | Cipher Pharmaceuticals Inc | 5.84 | 0.08 | 1.39 | 17.3 K | |
| FTS | Fortis Inc | 29.5186 | 0.3982 | 1.37 | 751.71 K | |
| MEQ | Mainstreet Eq J | 31.5951 | 0.419 | 1.34 | 1.4 K | |
| BNE | Bonterra Energy Corp | 21.9974 | 0.2874 | 1.32 | 62.75 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 11.6203 | 0.1495 | 1.3 | 600 | |
| CSCI | Cosciens Biopharma Inc | 468.00 | 6.00 | 1.3 | 199 | |
| CNR | Canadian National Railway Co. | 68.5052 | 0.855 | 1.26 | 782 K | |
| BCE-PS | Bce Inc Pref S | 8.0381 | 0.0992 | 1.25 | 5.2 K | |
| QSR | Restaurant Brands International Inc | 45.6663 | 0.5552 | 1.23 | 265.6 K | |
| GUD | Knight Therapeutics Inc | 8.32 | 0.10 | 1.22 | 102.9 K | |
| AOV | Amotiv Limited | 8.32 | 0.10 | 1.22 | 102.85 K | |
| CGY | Calian Group Ltd | 18.2078 | 0.2105 | 1.17 | 1.56 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 45.8684 | 0.5263 | 1.16 | 2.6 K | |
| CU | Canadian Utilities Ltd Cl A NV | 24.4306 | 0.276 | 1.14 | 148.32 K | |
| CUP-U | Caribbean Utilities Company Ltd | 7.5884 | 0.0851 | 1.13 | 3 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 21.4241 | 0.2374 | 1.12 | 177.63 K | |
| BCE-PB | BCE Inc Pref AB | 8.1082 | 0.0885 | 1.1 | 2.5 K | |
| SRV-UN | SIR Royalty Income Fund | 7.0919 | 0.076 | 1.08 | 1.52 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 8.3234 | 0.0884 | 1.07 | 1.5 K | |
| FTS-PH | Fortis Inc Pref H | 9.7825 | 0.1004 | 1.04 | 2.9 K | |
| BBD-B | Bombardier Inc Series B | 49.50 | 0.50 | 1.02 | 85.72 K | |
| WEED | Canopy Growth Corp | 39.60 | 0.40 | 1.02 | 53.3 K | |
| BN-PT | Brookfield Corporation | 9.5619 | 0.0937 | 0.99 | 9.93 K | |
| WCN | Waste Connections Inc | 60.5872 | 0.592 | 0.99 | 146.25 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 4.5755 | 0.0447 | 0.99 | 700 | |
| TRP-PD | TC Energy Corp Pref Series 7 | 10.5222 | 0.1024 | 0.98 | 33.9 K | |
| MFI | Maple Leaf Foods | 18.5481 | 0.1799 | 0.98 | 162.26 K | |
| FTT | Finning Intl | 18.1352 | 0.1753 | 0.98 | 658.17 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.8193 | 0.0555 | 0.96 | 8.3 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.9094 | 0.0555 | 0.95 | 4.08 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 12.2789 | 0.1124 | 0.92 | 3.25 K | |
| LUC | Lucara Diamond Corp | 3.3688 | 0.0307 | 0.92 | 659.2 K | |
| ET | Evertz Technologies Ltd | 5.2505 | 0.0477 | 0.92 | 14 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 10.6523 | 0.0953 | 0.9 | 7.25 K | |
| BCE-PY | BCE Inc Pref Y | 8.1217 | 0.0717 | 0.89 | 4.93 K | |
| PPL-PA | Pembina Pipeline Corp Pref A | 8.9284 | 0.0788 | 0.89 | 14 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.1882 | 0.0807 | 0.89 | 20.7 K | |
| ALA-PG | Altagas Ltd Pref G | 11.6631 | 0.1024 | 0.89 | 1.8 K | |
| TVK | Terravest Capital Inc | 5.4981 | 0.0477 | 0.88 | 1.1 K | |
| BPO-PP | Brookfield Offi Pro Cl Aaa P Prf | 8.6179 | 0.0732 | 0.86 | 800 | |
| SHOP | Shopify Inc | 4.98 | 0.042 | 0.85 | 1.16 M | |
| ENB-PFU | Enbridge Inc Pref L | 9.5749 | 0.0807 | 0.85 | 142.52 K | |
| BPO-PN | Brookfield Offi Pro Cl Aaa N Prf | 9.4081 | 0.0789 | 0.85 | 1.22 K | |
| MFC-PP | Manulife Financial Corp Pref Class 1 Series 4 | 7.9556 | 0.066 | 0.84 | 10.6 K | |
| IVQ-U | Invesque Inc | 7.7419 | 0.0639 | 0.83 | 32 K | |
| TRI | Thomson Reuters Corp | 43.2249 | 0.3476 | 0.81 | 514.01 K | |
| BLX | Boralex Inc | 12.6724 | 0.0993 | 0.79 | 135.78 K | |
| CAS | Cascades Inc | 6.5596 | 0.0512 | 0.79 | 76.5 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 10.9297 | 0.085 | 0.78 | 1.8 K | |
| KBL | Kbro Linen Inc | 31.1181 | 0.2367 | 0.77 | 4.5 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NTPIF | Nam Tai Property Inc. | 6.45 | 262.66 M | 0.59 | 10.07 | 374.3 K |
| HIPH | American Premium Water Corporation | 40.00 | 32.2 M | 5.75 | 16.79 | 494 |
| ORBT | Orbit International Corporation | 3.3782 | 13.31 M | 0.0965 | 2.94 | 4.06 K |
| SEII | Sharing Economy International Inc | 222.00 | 733.04 K | 10.00 | 4.72 | 399 |
| BLSP | Blue Sphere Corporation | 8.97 | 433.19 K | 0.741 | 9 | 130.43 K |
| DSGT | DSG Global Inc | 2000.00 | 98.89 K | 240.00 | 13.64 | 7.76 K |
| SGMD | Sugarmade Inc | 8.00 | 6.6 K | 0.40 | 5.26 | 1 |
| ZVOI | Zovio Inc | 7.73 | 3.42 K | 0.19 | 2.52 | 63.32 K |
| AFIIQ | Armstrong Flooring Inc | 18.90 | 2.18 K | 0.65 | 3.56 | 183.5 K |
| SYNE | Synthesis Energy Systems Inc | 76.16 | 157 | 0.64 | 0.85 | 2.42 K |
| HMNY | Helios and Matheson Analytics Inc | 2600.00 | 217.50 | 9.13 | 1.72 K | |
| PQEFF | Petroteq Energy Inc | 3.051 | 0.075 | 2.52 | 25.4 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LIB | LibertyStream Infrastructure Partners Inc. | 10.9499 | 1.3499 | 14.06 | 139 | |
| ERA | Elcora Advanced Materials Corp | 3.70 | 0.45 | 13.85 | 20.54 K | |
| IEI | Imperial Equities Inc | 4.479 | 0.5106 | 12.87 | 4.1 K | |
| EGT | Eguana Technologies Inc | 3.60 | 0.40 | 12.5 | 259.58 K | |
| FCI | First Canadian Graphite Inc. | 38.00 | 4.00 | 11.76 | 874 | |
| MKO | Mako Mining Corp | 3.40 | 0.30 | 9.68 | 61.07 K | |
| HEM | Hemostemix Inc | 3.70 | 0.30 | 8.82 | 3.5 K | |
| OPW | Opawica Explorations Inc | 13.50 | 1.00 | 8 | 70 | |
| EPO-H | Encanto Potash Corp | 4.75 | 0.25 | 5.56 | 16.2 K | |
| GIP | Green Impact Partners Inc | 47.50 | 2.50 | 5.56 | 32 | |
| URZ | Urz Energy Corp | 14.50 | 0.75 | 5.45 | 5.4 K | |
| SRC | Stakeholder Gold Corp | 4.00 | 0.20 | 5.26 | 28.81 K | |
| LUCA | Luca Mining Corp. | 3.76 | 0.16 | 4.44 | 1.56 K | |
| GPUS | Alset AI Ventures Inc. | 10.00 | 0.40 | 4.17 | 125 | |
| KGS | Kingman Minerals Ltd | 16.00 | 0.50 | 3.23 | 615 | |
| MPH | Medicure Inc | 6.60 | 0.20 | 3.12 | 25.82 K | |
| PPP | Prospector Metals Corp | 3.15 | 0.09 | 2.94 | 3.24 K | |
| BTR | Bonterra Resources Inc | 3.65 | 0.10 | 2.82 | 18.72 K | |
| NCP | Nickel Creek Platinum Corp. | 48.00 | 1.00 | 2.13 | 1.03 K |