Gainer Volumes for 19 December 2016 from 00:00:00 until 23:59:59
Gainer Volumes for 19 December 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 15.1807 | 30.2 B | 0.2226 | 1.49 | 105.58 K |
| GSAT | Globalstar | 20.25 | 10.2 B | 4.50 | 28.57 | 2.53 M |
| SIM | Grupo Simec S.A. DE C.V. ADR | 13.5486 | 4.58 B | 0.1866 | 1.4 | 8.04 K |
| NG | Novagold Resources Inc | 3.92 | 2.27 B | 0.07 | 1.82 | 2.47 M |
| SRXH | Srx Health Solutions Inc | 6748.4443 | 1.99 B | 1201.7778 | 21.67 | 25 |
| ESBA | Empire State Realty Op LP | 16.5365 | 1.53 B | 0.0997 | 0.61 | 13.9 K |
| OBE | Obsidian Energy Ltd | 12.39 | 643.73 M | 0.56 | 4.73 | 209.36 K |
| RLGT | Radiant Logistics | 3.87 | 431.32 M | 0.06 | 1.57 | 36.57 K |
| CMCL | Caledonia Mining Cp | 3.5286 | 327.94 M | 0.0698 | 2.02 | 4.76 K |
| REI | Ring Energy Inc | 12.17 | 312.24 M | 0.23 | 1.93 | 455.1 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 9.5614 | 308.92 M | 0.1708 | 1.82 | 40.1 K |
| SENS | Senseonics Holdings | 55.00 | 266.76 M | 0.80 | 1.48 | 1.96 K |
| ELLO | Ellomay Capital Ltd | 7.34 | 260.5 M | 0.1703 | 2.38 | 73.51 K |
| FRD | Friedman Industries Inc | 5.5703 | 242.29 M | 0.2523 | 4.74 | 19.2 K |
| GENC | Gencor Industries IN | 15.40 | 235.4 M | 0.10 | 0.65 | 25.89 K |
| PLX | Protalix Biotherapeutics | 3.016 | 191.76 M | 0.016 | 0.53 | 165.21 K |
| ACU | Acme United Corp | 20.028 | 181.18 M | 0.1171 | 0.59 | 2.6 K |
| ECF | Ellsworth Convertible Growth and Income | 4.2823 | 168.95 M | 0.0562 | 1.33 | 40.1 K |
| INTT | Intest Corp | 4.55 | 168.87 M | 0.05 | 1.11 | 3.98 K |
| ARMP | Armata Pharmaceuticals Inc | 71.40 | 165.57 M | 1.40 | 2 | 14.43 K |
| GORO | Gold Resource Corp | 3.4265 | 161.49 M | 0.1714 | 5.27 | 922.31 K |
| EPM | Evolution Petroleum Corp | 5.4115 | 136.48 M | 0.1099 | 2.07 | 124.1 K |
| TGEN | TGEN | 3.84 | 106.21 M | 0.07 | 1.86 | 859 |
| MHH | Mastech Holdings Inc | 3.475 | 88.55 M | 0.035 | 1.02 | 1.92 K |
| CEV | Eaton Vance California Muni Income Trust | 8.0746 | 74.49 M | 0.1047 | 1.31 | 75.75 K |
| DIT | Amcon Distributing Company | 82.5869 | 66.37 M | 1.0922 | 1.34 | 800 |
| CVU | CPI Aerostructures | 8.60 | 58.52 M | 0.60 | 7.5 | 47.23 K |
| FSP | Franklin Street Properties | 8.0462 | 51.33 M | 0.0497 | 0.62 | 589.4 K |
| AREN | The Arena Group Holdings Inc | 23.98 | 47.6 M | 3.08 | 14.74 | 236 |
| UAVS | Ageagle Aerial Systems Inc | 9250.00 | 42.89 M | 250.00 | 2.78 | 2 |
| GRF | Eagle Capital Growth Fund | 4.3179 | 40.63 M | 0.023 | 0.54 | 28.5 K |
| TOON | Kartoon Studios Inc | 62.50 | 36.6 M | 2.60 | 4.34 | 3.79 K |
| COHN | Cohen & CO Inc | 5.3533 | 34.9 M | 0.225 | 4.39 | 1.73 K |
| CCEL | Cryo-Cell Intl Inc | 3.4891 | 27.87 M | 0.0401 | 1.16 | 4.5 K |
| CVM | Cel-Sci Corp | 75.00 | 20.45 M | 7.50 | 11.11 | 1.52 K |
| MXC | Mexco Energy Corp | 4.8843 | 17.98 M | 0.1745 | 3.71 | 35.4 K |
| VNRX | Volitionrx Ltd | 4.11 | 13.11 M | 0.11 | 2.75 | 11.79 K |
| TOVX | Theriva Biologics Inc | 7525.00 | 11.11 M | 262.50 | 3.61 | 116 |
| AWX | Avalon Holdings Corp | 3.13 | 10.08 M | 0.11 | 3.64 | 4.3 K |
| CVR | Chicago Rivet & Machine Company | 30.0034 | 9.76 M | 0.7576 | 2.59 | 2.3 K |
| AMS | American Shared Hospital Services | 3.25 | 9.47 M | 0.20 | 6.56 | 12.61 K |
| ITP | IT Tech Packaging Inc | 12.399 | 3.21 M | 0.099 | 0.8 | 3.77 K |
| OGEN | Oragenics Inc | 10800.00 | 2.48 M | 180.00 | 1.69 | 2 |
| MTNB | Matinas Biopharma Hl | 65.00 | 2.2 M | 2.00 | 3.17 | 1.77 K |
| TPHS | Trinity Pl Hlds Inc | 9.6995 | 1.52 M | 0.1394 | 1.46 | 31.93 K |
| ENSV | Enservco Corpporation | 8.529 | 29.09 K | 0.714 | 9.14 | 5.39 K |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 22.9612 | 0.3732 | 1.65 | 1.68 K | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 20.4727 | 0.1368 | 0.67 | 5.06 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 150.3125 | 1.2812 | 0.86 | 339 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 9232.9805 | 6.29 T | 65.4902 | 0.71 | 41.55 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 26.8587 | 4.9 T | 0.1543 | 0.58 | 111.12 M |
| MSFT | Microsoft Corporation | 57.0388 | 2.93 T | 1.1835 | 2.12 | 34.34 M |
| AMZN | Amazon.com Inc | 38.30 | 2.66 T | 0.4115 | 1.09 | 62.26 M |
| AVGO | Broadcom Inc. | 14.1747 | 1.76 T | 0.1603 | 1.14 | 22.22 M |
| WMT | Walmart Inc. Common Stock | 20.4627 | 909.13 B | 0.1715 | 0.85 | 17.67 M |
| AMD | Advanced Micro Devices | 10.95 | 808.39 B | 0.29 | 2.72 | 46.09 M |
| ASML | ASML Holding N.V. ADR | 100.7321 | 673.55 B | 3.6374 | 3.75 | 1.71 M |
| INTC | Intel Corp | 30.1188 | 477.67 B | 0.4735 | 1.6 | 18.74 M |
| CSCO | Cisco Systems Inc | 23.1269 | 441.2 B | 0.1203 | 0.52 | 18.18 M |
| COST | Costco Wholesale | 138.9321 | 417.26 B | 2.5923 | 1.9 | 3.23 M |
| LRCX | Lam Research Corp | 9.4221 | 391.8 B | 0.2237 | 2.43 | 22.23 M |
| NFLX | Netflix Inc | 12.545 | 290.33 B | 0.123 | 0.99 | 48.67 M |
| KLAC | K L A-Tencor Corp | 68.3984 | 277.91 B | 1.0169 | 1.51 | 1.92 M |
| TXN | Texas Instruments | 56.6757 | 258.48 B | 0.5239 | 0.93 | 3.82 M |
| TMUS | T-Mobile US | 55.5737 | 208.25 B | 0.7596 | 1.39 | 1.93 M |
| ADI | Analog Devices | 61.2141 | 182.83 B | 0.6053 | 1 | 1.95 M |
| VZ | Verizon Communications Inc | 31.7609 | 182.01 B | 0.3842 | 1.22 | 13.41 M |
| QCOM | Qualcomm Inc | 52.0253 | 181.06 B | 0.4347 | 0.84 | 7.88 M |
| STX | Seagate Technology | 26.4139 | 176.62 B | 0.1637 | 0.62 | 4.27 M |
| WDC | Western Digital Cp | 45.7674 | 164.49 B | 0.79 | 1.76 | 3.37 M |
| HON | Honeywell International Inc. Common Stock | 87.5589 | 142.58 B | 0.6793 | 0.78 | 3.98 M |
| SNY | Sanofi-Aventis S.A. ADR | 27.0851 | 106.91 B | 0.1398 | 0.52 | 1.7 M |
| EQIX | Equinix Inc | 296.6433 | 100.6 B | 3.7573 | 1.28 | 502 K |
| ADBE | Adobe Systems Inc | 105.29 | 94.31 B | 1.74 | 1.68 | 3.57 M |
| CSX | CSX Corp | 10.6456 | 94.3 B | 0.0559 | 0.53 | 13.42 M |
| CDNS | Cadence Design Systems, Inc. | 25.69 | 91.05 B | 0.15 | 0.59 | 1.77 M |
| NTES | Netease Inc ADR | 36.6277 | 84.12 B | 0.6286 | 1.75 | 5.13 M |
| INTU | Intuit Inc | 110.5172 | 79.62 B | 0.7858 | 0.72 | 651.36 K |
| ORLY | O'Reilly Automotive | 18.8741 | 71.31 B | 0.254 | 1.36 | 10.11 M |
| MPWR | Monolithic Power Sys | 77.8238 | 64.46 B | 0.7773 | 1.01 | 265.7 K |
| LITE | Lumentum Hld | 39.95 | 57.01 B | 0.85 | 2.17 | 512.76 K |
| FANG | Diamondback Energy | 80.9049 | 55.01 B | 2.5367 | 3.24 | 2.15 M |
| COHR | Coherent Inc | 30.65 | 54.31 B | 0.20 | 0.66 | 243.5 K |
| FITB | Fifth Third Bancorp | 19.457 | 51.32 B | 0.3073 | 1.6 | 7.14 M |
| TER | Teradyne Inc | 24.5177 | 50.46 B | 0.2282 | 0.94 | 1.07 M |
| GRMN | Garmin Ltd | 39.0462 | 48.13 B | 0.3163 | 0.82 | 962.6 K |
| MCHP | Microchip Technology | 27.3587 | 43.89 B | 0.2021 | 0.74 | 2.01 M |
| PAYX | Paychex Inc | 46.5458 | 40.98 B | 0.2345 | 0.51 | 1.82 M |
| HBAN | Huntington Bcshs | 8.774 | 37 B | 0.0469 | 0.54 | 12.65 M |
| MSTR | Strategy | 20.318 | 33.68 B | 0.278 | 1.39 | 746.49 K |
| NTAP | Netapp Inc | 28.9607 | 32.11 B | 0.2286 | 0.8 | 2.63 M |
| CASY | Casey's General Stor | 117.253 | 31.84 B | 0.9708 | 0.83 | 392.36 K |
| CINF | Cincinnati Financial | 59.7621 | 27.97 B | 1.0083 | 1.72 | 520.6 K |
| TSEM | Tower Semiconductor | 19.80 | 27.86 B | 0.78 | 4.1 | 2.03 M |
| SATS | Echostar Corp | 34.5554 | 27.82 B | 0.1837 | 0.53 | 90.07 K |
| WTW | Weight Watchers International, Inc | 108.3587 | 27.71 B | 1.1394 | 1.06 | 937.6 K |
| JBHT | J B Hunt Transport | 89.8656 | 27.48 B | 0.7898 | 0.89 | 715.86 K |
| CHRW | C.H. Robinson Ww | 60.1709 | 24.58 B | 1.2176 | 2.07 | 2.13 M |
| EXPD | Expeditors Intl | 48.73 | 23.91 B | 0.412 | 0.85 | 847.5 K |
| INSM | Insmed Inc | 13.70 | 23.48 B | 0.51 | 3.87 | 412.97 K |
| WWD | Woodward Inc | 66.0159 | 23.41 B | 0.4999 | 0.76 | 257.86 K |
| MKSI | Mks Instruments Inc | 55.8748 | 21.93 B | 1.3481 | 2.47 | 448.8 K |
| CTSH | Cognizant Tech Sol | 50.0044 | 21.18 B | 0.3793 | 0.76 | 3.98 M |
| ENTG | Entegris Inc | 17.4258 | 21.13 B | 0.1915 | 1.11 | 1.07 M |
| SBAC | SBA Communications | 96.0808 | 19.69 B | 2.7064 | 2.9 | 960.2 K |
| STRL | Sterling Constructio | 8.45 | 19.59 B | 0.06 | 0.72 | 125.27 K |
| EWBC | East West Bancorp | 40.6656 | 18.43 B | 0.454 | 1.13 | 1.15 M |
| NWS | News Cp Cl B | 10.9206 | 17.64 B | 0.1348 | 1.25 | 478.71 K |
| GMAB | Genmab A/S ADR | 16.124 | 17.63 B | 0.124 | 0.78 | 7 K |
| AKAM | Akamai Technologies | 67.76 | 17.47 B | 0.57 | 0.85 | 925.4 K |
| PR | Permian Resources Corp | 17.1442 | 17.41 B | 0.0962 | 0.56 | 1.03 M |
| HST | Host Marriott Financial Trust | 13.2552 | 16.61 B | 0.1175 | 0.89 | 6.67 M |
| LAMR | Lamar Advertis A | 43.8377 | 16.47 B | 0.7244 | 1.68 | 425 K |
| GEN | Gen Digital Inc | 11.7728 | 16.11 B | 0.0681 | 0.58 | 4.63 M |
| NDSN | Nordson Corp | 103.5425 | 16.1 B | 1.4789 | 1.45 | 358.8 K |
| RGLD | Royal Gold Inc | 55.5644 | 16.05 B | 0.5467 | 0.99 | 771 K |
| AMKR | Amkor Technology | 10.0891 | 15.6 B | 0.1115 | 1.12 | 850 K |
| JAZZ | Jazz Pharma Plc | 107.12 | 15.55 B | 1.73 | 1.64 | 814 K |
| NWSA | News Cp Cl A | 10.511 | 15.47 B | 0.1075 | 1.03 | 1.66 M |
| REG | Regency Centers Corp | 47.2607 | 15.46 B | 0.3463 | 0.74 | 763.1 K |
| MEDP | Medpace Holdings Inc | 34.99 | 15.36 B | 0.59 | 1.72 | 152.7 K |
| PTC | Ptc Inc | 47.40 | 14.37 B | 0.37 | 0.79 | 547.12 K |
| NVMI | Nova Ltd | 13.52 | 13.91 B | 0.52 | 4 | 39.23 K |
| LECO | Lincoln Elec Hld | 67.5275 | 13.85 B | 0.8154 | 1.22 | 247.7 K |
| ARCC | Ares Capital Corp | 6.6627 | 13.76 B | 0.0459 | 0.69 | 2.29 M |
| TTMI | TTM Technologies | 14.09 | 13.71 B | 0.26 | 1.88 | 1.09 M |
| UHAL | A M E R C O | 36.3605 | 13.55 B | 0.2915 | 0.81 | 309 K |
| AGNC | Agnc Investment Corp | 5.7727 | 12.88 B | 0.1202 | 2.13 | 3.57 M |
| GLPI | Gaming & Leisure | 16.8224 | 12.77 B | 0.0893 | 0.53 | 866.2 K |
| ZBRA | Zebra Technologies | 86.28 | 12.74 B | 1.76 | 2.08 | 426.45 K |
| IESC | Ies Holdings | 19.85 | 12.21 B | 0.55 | 2.85 | 93.13 K |
| ERIE | Erie Indemnity Company | 91.8914 | 11.89 B | 1.0993 | 1.21 | 31.9 K |
| AXSM | Axsome Thera | 6.40 | 11.84 B | 0.30 | 4.92 | 31.4 K |
| SMTC | Semtech Corp | 32.70 | 11.64 B | 0.50 | 1.55 | 361.82 K |
| AEIS | Advanced Energy | 53.3968 | 11.37 B | 1.0687 | 2.04 | 273.6 K |
| PODD | Insulet Corp | 38.58 | 11.36 B | 0.97 | 2.58 | 534.42 K |
| FIVE | Five Below Inc | 40.37 | 11.2 B | 0.83 | 2.1 | 796.9 K |
| WTFC | Wintrust Financial Corp | 62.2221 | 11.08 B | 0.3901 | 0.63 | 505.77 K |
| RMBS | Rambus Inc | 14.19 | 10.97 B | 0.29 | 2.09 | 622.88 K |
| VICR | Vicor Cp | 15.85 | 10.82 B | 0.10 | 0.63 | 45.86 K |
| DPZ | Domino's Pizza Inc Common Stock | 145.1802 | 10.72 B | 1.0715 | 0.74 | 573 K |
| ZION | Zions Bancorp | 32.5278 | 10.63 B | 0.5104 | 1.59 | 2.21 M |
| ONB | Old National Bncp | 13.4141 | 10.33 B | 0.0749 | 0.56 | 524.5 K |
| CTRE | Caretrust REIT Inc | 9.5954 | 10.13 B | 0.1732 | 1.84 | 381.5 K |
| LFUS | Littelfuse Inc | 140.3176 | 10.06 B | 1.5019 | 1.08 | 112.91 K |
| ENSG | The Ensign Group IN | 20.5105 | 10.01 B | 0.2259 | 1.11 | 130.95 K |
| AAL | American Airlines Group | 46.9445 | 9.91 B | 0.918 | 1.99 | 4.73 M |
| CORT | Corcept Therapeutics | 8.47 | 9.72 B | 0.11 | 1.32 | 374.97 K |
| MANH | Manhattan Assoc | 53.26 | 9.66 B | 1.33 | 2.56 | 831.84 K |
| MTCH | Match Group Inc | 16.4275 | 9.13 B | 0.1387 | 0.85 | 779.7 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 248330.00 | 1.06 T | 1925.00 | 0.78 | 155 |
| JPM | JP Morgan Chase & Company | 66.8043 | 913.98 B | 0.3831 | 0.58 | 21.69 M |
| WMT | Wal-Mart Stores | 20.3819 | 899.91 B | 0.1708 | 0.85 | 17.67 M |
| GE | General Electric Company | 138.1616 | 364.47 B | 0.7358 | 0.54 | 7.29 M |
| RTX | Raytheon Technologies | 56.7173 | 260.6 B | 1.1772 | 2.12 | 6.1 M |
| TM | Toyota Motor Corp Ltd | 98.7813 | 231.49 B | 0.681 | 0.69 | 171.92 K |
| BAC-PE | Bank of America Corporation | 13.2873 | 228.78 B | 0.0855 | 0.65 | 46.64 K |
| ANET | Arista Networks Inc | 6.1213 | 212.31 B | 0.0788 | 1.3 | 14.83 M |
| APH | Amphenol Corp | 15.5864 | 186.01 B | 0.1376 | 0.89 | 3.64 M |
| ABT | Abbott Laboratories | 32.1893 | 175.37 B | 0.2015 | 0.63 | 10.15 M |
| WELL | Welltower Inc | 47.4553 | 171.71 B | 0.8579 | 1.84 | 1.82 M |
| DIS | Walt Disney Company | 98.5174 | 169.61 B | 1.3005 | 1.34 | 11.48 M |
| BA | Boeing Company | 144.8012 | 168.72 B | 1.5576 | 1.09 | 3 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.5132 | 158.52 B | 0.0413 | 0.75 | 1 M |
| T | American Telephone and Telegraph Inc. | 19.1843 | 151.54 B | 0.205 | 1.08 | 20.56 M |
| UL | Unilever Plc ADR | 33.5968 | 135.1 B | 0.3518 | 1.06 | 1.38 M |
| SONY | Sony Group Corp ADR | 5.2663 | 124.39 B | 0.073 | 1.41 | 3.56 M |
| MO | Altria Group | 39.0118 | 124.23 B | 0.4146 | 1.07 | 6.99 M |
| BMY | Bristol-Myers Squibb Company | 42.5405 | 124.04 B | 0.5728 | 1.36 | 8.4 M |
| LMT | Lockheed Martin Corp | 197.4551 | 117.3 B | 1.6443 | 0.84 | 1.05 M |
| PNC | PNC Bank | 84.6521 | 101.54 B | 0.6872 | 0.82 | 3.66 M |
| UPS | United Parcel Service | 82.432 | 100.06 B | 0.8244 | 1.01 | 2.21 M |
| DUK | Duke Energy Corp | 52.8951 | 97.46 B | 0.3703 | 0.71 | 2.77 M |
| WM | Waste Management | 60.3558 | 96.1 B | 0.8575 | 1.44 | 2.25 M |
| CMI | Cummins Inc | 108.1485 | 89.48 B | 1.6214 | 1.52 | 2.48 M |
| ACN | Accenture Plc | 105.4964 | 87.86 B | 0.5546 | 0.53 | 2.75 M |
| SPG | Simon Property Group | 112.1036 | 86.9 B | 0.8226 | 0.74 | 1.17 M |
| JCI | Johnson Controls Intl | 34.1347 | 85.7 B | 0.1855 | 0.55 | 4.81 M |
| ITW | Illinois Tool Works Inc | 100.6531 | 79.42 B | 0.831 | 0.83 | 1.05 M |
| AMT | American Tower Corp | 84.0787 | 79.23 B | 0.9041 | 1.09 | 1.48 M |
| EMR | Emerson Electric Company | 44.8723 | 78.16 B | 0.4622 | 1.04 | 2.78 M |
| USB-PH | U.S. Bancorp | 16.9659 | 77.23 B | 0.2784 | 1.67 | 77.71 K |
| FDX | Fedex Corp | 170.0676 | 74.68 B | 0.9811 | 0.58 | 1.5 M |
| CI | Cigna Corp | 125.5188 | 74.45 B | 1.2089 | 0.97 | 1.21 M |
| NOC | Northrop Grumman Corp | 201.3843 | 74.08 B | 1.5867 | 0.79 | 1.11 M |
| HLT | Hilton Inc | 54.7029 | 73.15 B | 0.3357 | 0.62 | 7.04 M |
| GS-PA | The Goldman Sachs Group Inc | 13.5839 | 70.54 B | 0.1673 | 1.25 | 45.53 K |
| ET | Energy Transfer LP | 8.2852 | 69.92 B | 0.0785 | 0.96 | 4.33 M |
| MSI | Motorola Solutions | 73.2809 | 68.61 B | 0.4628 | 0.64 | 739.4 K |
| AEM | Agnico-Eagle Mines Ltd | 31.9586 | 68.49 B | 0.6375 | 2.04 | 2.05 M |
| RSG | Republic Services | 49.2933 | 68.4 B | 0.7041 | 1.45 | 978.5 K |
| GS-PD | The Goldman Sachs Group Inc | 13.3576 | 67.43 B | 0.0795 | 0.6 | 67.68 K |
| MS-PI | Morgan Stanley | 17.9721 | 66.88 B | 0.1039 | 0.58 | 598.05 K |
| RACE | Ferrari N.V. | 53.9228 | 66.34 B | 0.2941 | 0.55 | 431.5 K |
| GWW | W.W. Grainger | 206.3625 | 65.86 B | 2.0033 | 0.98 | 626.6 K |
| URI | United Rentals | 102.9227 | 65.48 B | 0.5423 | 0.53 | 982 K |
| TFC | Truist Financial Corp | 31.7503 | 65.41 B | 0.1829 | 0.58 | 2.75 M |
| AFL | Aflac Inc | 28.1332 | 63.48 B | 0.1531 | 0.55 | 3.61 M |
| D | Dominion Resources | 51.0809 | 62.48 B | 0.4273 | 0.84 | 2.36 M |
| DLR | Digital Realty Trust | 70.304 | 62.2 B | 1.4629 | 2.13 | 1.08 M |
| O | Realty Income Corp | 35.3954 | 61.27 B | 1.1483 | 3.35 | 2.32 M |
| HPE | Hewlett Packard Enterprise Comp | 10.5168 | 60.68 B | 0.1064 | 1.02 | 6.8 M |
| SRE | Sempra | 38.3499 | 60.3 B | 0.5112 | 1.35 | 2.57 M |
| TEL | TE Connectivity Ltd | 60.5842 | 59.35 B | 0.602 | 1 | 1.1 M |
| RELX | Relx Plc ADR | 14.1994 | 59.18 B | 0.1204 | 0.86 | 140 K |
| PSA | Public Storage | 151.5686 | 55.84 B | 1.128 | 0.75 | 804.85 K |
| DAL | Delta Air Lines Inc | 45.1954 | 55.3 B | 0.2331 | 0.52 | 5 M |
| STM | Stmicroelectronics N.V. ADR | 10.0355 | 55.16 B | 0.1376 | 1.39 | 3.06 M |
| DD | Du Pont De.Nemours Inc | 28.0001 | 54.8 B | 0.1763 | 0.63 | 9.81 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.2484 | 54.19 B | 0.2581 | 1.99 | 175.9 K |
| CIEN | Ciena Corp | 24.05 | 53 B | 0.78 | 3.35 | 3.91 M |
| VST | Vistra Energy Corp | 12.1566 | 52.41 B | 0.1452 | 1.21 | 1.24 M |
| HEI | Heico Corp | 39.7538 | 47.86 B | 0.9605 | 2.48 | 324.81 K |
| WPM | Wheaton Precious Metals | 15.485 | 47.31 B | 0.1327 | 0.86 | 3.86 M |
| VTR | Ventas Inc | 41.7586 | 46.72 B | 0.446 | 1.08 | 2.18 M |
| WAB | Wabtec Corp | 75.7966 | 44.47 B | 0.4641 | 0.62 | 723.95 K |
| WCN | Waste Connections Inc | 48.3995 | 43.68 B | 0.2485 | 0.52 | 986.55 K |
| IX | Orix Corp ADR | 6.161 | 42.12 B | 0.0704 | 1.16 | 261.5 K |
| ARES | Ares Management LP | 11.1342 | 41.46 B | 0.0824 | 0.75 | 75.5 K |
| AU | Anglogold Ashanti Ltd ADR | 8.068 | 38.81 B | 0.0422 | 0.53 | 4.77 M |
| FNV | Franco Nev Corp | 52.0824 | 38.72 B | 0.601 | 1.17 | 1.1 M |
| VMC | Vulcan Materials Company | 113.418 | 37.41 B | 0.6667 | 0.59 | 1.23 M |
| MTB | M&T Bank Corp | 118.0143 | 36.5 B | 1.2935 | 1.11 | 677.05 K |
| TKO | Tko Group Holdings Inc Cl A | 17.0682 | 35.38 B | 0.3516 | 2.1 | 295.4 K |
| HEI-A | HEICO Corporation | 33.1491 | 34.92 B | 0.9075 | 2.81 | 183.41 K |
| CCI | Crown Castle International Corp | 59.2597 | 34.55 B | 1.0594 | 1.82 | 1.42 M |
| MLM | Martin Marietta Materials | 207.9382 | 33.78 B | 2.1384 | 1.04 | 522.38 K |
| EC | Ecopetrol S.A. ADR | 3.6119 | 33.08 B | 0.0393 | 1.1 | 712.6 K |
| UI | Ubiquiti Networks | 54.1877 | 33.04 B | 0.4467 | 0.83 | 405.47 K |
| ALL-PB | The Allstate Corporation | 14.0153 | 32.88 B | 0.1245 | 0.9 | 59.01 K |
| EXR | Extra Space Storage Inc | 52.9237 | 32.7 B | 0.5226 | 1 | 702 K |
| VEEV | Veeva Systems Inc | 42.92 | 31.74 B | 0.22 | 0.52 | 923.67 K |
| EQT | Eqt Corp | 32.8417 | 31 B | 0.3544 | 1.09 | 2.21 M |
| BIP | Brookfield Infrastructure Partners LP | 13.1171 | 30.97 B | 0.0824 | 0.63 | 566.5 K |
| AEE | Ameren Corp | 39.7767 | 30.87 B | 0.2223 | 0.56 | 958.62 K |
| TDY | Teledyne Technologies Inc | 124.05 | 29.44 B | 1.05 | 0.85 | 252.5 K |
| XYL | Xylem Inc | 45.5374 | 29.18 B | 0.5921 | 1.32 | 1.08 M |
| CNP | Centerpoint Energy Inc | 18.3437 | 28.21 B | 0.1275 | 0.7 | 4.42 M |
| ES | Eversource Energy | 39.9765 | 28.06 B | 0.3629 | 0.92 | 1.55 M |
| AVB | Avalonbay Communities | 126.4642 | 27.31 B | 1.3458 | 1.08 | 925.1 K |
| NRG | NRG Energy | 10.5121 | 27.24 B | 0.45 | 4.47 | 6.51 M |
| RF | Regions Financial Corp | 10.1393 | 27.01 B | 0.0568 | 0.56 | 20.15 M |
| TECK | Teck Resources Ltd | 18.1748 | 26.97 B | 0.1061 | 0.59 | 4.86 M |
| WRB | W.R. Berkley Corp | 15.9912 | 26.66 B | 0.0968 | 0.61 | 1.81 M |
| AWK | American Water Works | 61.2755 | 26.38 B | 0.3594 | 0.59 | 795.22 K |
| PHG | Koninklijke Philips Electronics ADR | 23.6077 | 26.19 B | 0.2313 | 0.99 | 2.86 M |
| CW | Curtiss-Wright Corp | 97.4265 | 26.15 B | 0.776 | 0.8 | 311.86 K |
| SYF | Synchrony Financial | 29.4787 | 24.76 B | 0.2157 | 0.74 | 5.53 M |
| MKL | Markel Corp | 896.34 | 24.68 B | 10.70 | 1.21 | 35.88 K |
| LUV | Southwest Airlines Company | 44.9739 | 23.5 B | 0.3752 | 0.84 | 3.44 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACX | Act Energy Technologies Ltd | 4.27 | 0.77 | 22 | 932.16 K | |
| ERD | Erdene Resource Development Corp | 3.24 | 0.42 | 14.89 | 74.53 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 9.937 | 1.0838 | 12.24 | 61.28 K | |
| HBP | Helix Biopharm | 6.95 | 0.70 | 11.2 | 120 | |
| KEI | Kolibri Global Energy Inc | 3.10 | 0.30 | 10.71 | 47 K | |
| TA-PE | TransAlta Corp Pref E | 6.8289 | 0.6566 | 10.64 | 21.57 K | |
| TA-PJ | TransAlta Corp Pref J | 10.9439 | 0.9562 | 9.57 | 39.52 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.2096 | 0.8043 | 9.57 | 195.38 K | |
| BBD-B | Bombardier Inc Series B | 54.75 | 3.50 | 6.83 | 525.77 K | |
| TVA-B | TVA Group Inc | 3.20 | 0.20 | 6.67 | 7.35 K | |
| ADW-B | Andrew Peller Limited | 9.7239 | 0.5958 | 6.53 | 1.7 K | |
| GFP | Greenfirst Forest Products Inc | 6.7251 | 0.3898 | 6.15 | 277 | |
| BBD-A | Bombardier Inc | 59.00 | 3.25 | 5.83 | 265.37 K | |
| BCT | Briacell Therapeutics Corp | 28.2269 | 1.4857 | 5.56 | 1.07 K | |
| OBE | Obsidian Energy Ltd | 16.59 | 0.77 | 4.87 | 1.49 M | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 8.0792 | 0.3698 | 4.8 | 3.17 K | |
| TGO | Terago Inc | 4.59 | 0.19 | 4.32 | 11 K | |
| TC | Tucows Inc | 48.34 | 1.93 | 4.16 | 4.3 K | |
| WRG | Western Energy Services Corp | 373.20 | 14.40 | 4.01 | 619 | |
| CSCI | Cosciens Biopharma Inc | 514.00 | 19.00 | 3.84 | 342 | |
| SEC | Senvest Capital | 174.34 | 6.33 | 3.77 | 800 | |
| IVQ-U | Invesque Inc | 6.7097 | 0.2402 | 3.71 | 63.8 K | |
| CFW | Calfrac Well Services Ltd | 242.00 | 8.50 | 3.64 | 29.83 K | |
| JAG | Jaguar Mining Inc | 5.1692 | 0.1814 | 3.64 | 28.43 K | |
| XTD | Tdb Split Corp. Class A Shares | 5.3907 | 0.1836 | 3.53 | 3.35 K | |
| BHC | Bausch Health Companies Inc | 19.48 | 0.63 | 3.34 | 1.37 M | |
| OLY | Olympia Financial Group Inc | 12.9118 | 0.3972 | 3.17 | 300 | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 5.0183 | 0.1506 | 3.09 | 3.59 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.0745 | 0.1522 | 3.09 | 2.1 K | |
| AEM | Agnico Eagle Mines Ltd | 42.8613 | 1.2394 | 2.98 | 658.81 K | |
| BBD-PC | Bombardier Inc Pref C | 7.1933 | 0.206 | 2.95 | 19.2 K | |
| MDI | Major Drilling Grp | 6.39 | 0.18 | 2.9 | 76.03 K | |
| CPH | Cipher Pharmaceuticals Inc | 4.46 | 0.12 | 2.76 | 20.9 K | |
| HWO | High Arctic Energy Services Inc | 4.3515 | 0.1162 | 2.74 | 32.62 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.5899 | 0.1979 | 2.68 | 96.25 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 10.8374 | 0.2609 | 2.47 | 5.5 K | |
| TA | Transalta Corp | 6.2933 | 0.1514 | 2.47 | 1.08 M | |
| LAS-A | Lassonde Industries Inc | 180.6658 | 4.335 | 2.46 | 1.25 K | |
| TXG | Torex Gold Resources Inc | 18.1418 | 0.4181 | 2.36 | 654.4 K | |
| FVI | Fortuna Mines Inc | 7.14 | 0.16 | 2.29 | 609.7 K | |
| ISC | Information Services Corp | 12.2018 | 0.2726 | 2.29 | 45.1 K | |
| BB | Blackberry Ltd | 10.34 | 0.23 | 2.27 | 1.29 M | |
| IIP-UN | InterRent Real Estate Investment Trust | 5.6183 | 0.1247 | 2.27 | 88.24 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 8.846 | 0.1956 | 2.26 | 499.99 K | |
| SLF-PK | Sun Life Financial Inc | 10.254 | 0.2236 | 2.23 | 9.3 K | |
| CSU | Constellation Software Inc | 532.6652 | 11.5499 | 2.22 | 28.3 K | |
| GDL | Goodfellow Inc | 4.5573 | 0.096 | 2.15 | 1.4 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.9828 | 0.1027 | 2.1 | 2.3 K | |
| BBD-PB | Bombardier Inc Pref B | 4.0958 | 0.084 | 2.09 | 22.25 K | |
| MATR | Mattr Corp | 30.0714 | 0.6101 | 2.07 | 115.67 K | |
| CAS | Cascades Inc | 8.8817 | 0.1769 | 2.03 | 89.03 K | |
| OVV | Ovintiv Inc | 67.4711 | 1.3373 | 2.02 | 721.69 K | |
| FNV | Franco-Nevada Corp | 69.5096 | 1.3769 | 2.02 | 671.5 K | |
| EMP-A | Empire Company Limited | 12.9562 | 0.254 | 2 | 880.3 K | |
| DR | Medical Facilities Corp | 10.7723 | 0.2051 | 1.94 | 141.44 K | |
| ELD | Eldorado Gold | 18.8708 | 0.3476 | 1.88 | 3.06 M | |
| OTEX | Open Text Corp | 33.2622 | 0.6109 | 1.87 | 761 K | |
| TRP-PF | TC Energy Corp Pref Series 2 | 8.7078 | 0.1585 | 1.85 | 16.54 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.747 | 0.0857 | 1.84 | 136.13 K | |
| BCE-PB | BCE Inc Pref AB | 8.4444 | 0.1516 | 1.83 | 25.7 K | |
| IMG | Iamgold Corp | 4.50 | 0.08 | 1.81 | 2.58 M | |
| CRR-UN | Crombie Real Estate Investment Trust | 7.6394 | 0.1331 | 1.77 | 310.38 K | |
| BOS | Airboss America J | 8.7006 | 0.1494 | 1.75 | 65.27 K | |
| RCI-B | Rogers Communications Inc | 37.1277 | 0.6172 | 1.69 | 857.9 K | |
| EDV | Endeavour Mining Corp | 14.8192 | 0.2462 | 1.69 | 468.3 K | |
| CFP | Canfor Corp | 15.31 | 0.25 | 1.66 | 189.4 K | |
| LNF | Leons Furniture | 12.0436 | 0.1952 | 1.65 | 24.88 K | |
| WTE | Westshore Terminals Investment Corp | 16.644 | 0.2644 | 1.61 | 88.72 K | |
| AGI | Alamos Gold Inc Cls A | 7.6919 | 0.1217 | 1.61 | 646.2 K | |
| PIF | Polaris Infrastructure Inc | 7.7272 | 0.1144 | 1.5 | 35 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 26.0751 | 0.3732 | 1.45 | 47.8 K | |
| PPL-PG | Pembina Pipeline Corp Pref G | 11.7655 | 0.1666 | 1.44 | 14.4 K | |
| REI-UN | RioCan Real Estate Investment Trust | 15.0498 | 0.2127 | 1.43 | 468.2 K | |
| RAY | Stingray Group Inc. | 5.8856 | 0.0831 | 1.43 | 11.8 K | |
| GIB-A | CGI Inc | 63.3217 | 0.8918 | 1.43 | 620.55 K | |
| TOT | Total Energy Services Inc | 11.516 | 0.1617 | 1.42 | 6.17 K | |
| ADEN | Adentra Inc | 15.1476 | 0.2117 | 1.42 | 16.2 K | |
| BNE | Bonterra Energy Corp | 23.367 | 0.3252 | 1.41 | 38.15 K | |
| ENB-PA | Enbridge Inc Pref A | 14.3817 | 0.1961 | 1.38 | 3.15 K | |
| EDR | Endeavour Silver Corp | 4.1183 | 0.0546 | 1.34 | 313.48 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 21.5376 | 0.2761 | 1.3 | 535.89 K | |
| WPM | Wheaton Precious Metals Corp | 20.6797 | 0.264 | 1.29 | 1.08 M | |
| ATD | Alimentation Couche-Tard Inc. | 29.73 | 0.3764 | 1.28 | 6.6 K | |
| DOO | Brp Inc | 26.5253 | 0.3347 | 1.28 | 116.8 K | |
| SEA | Seabridge Gold Inc | 8.0136 | 0.0996 | 1.26 | 161.43 K | |
| PSK | Prairiesky Royalty Ltd | 11.536 | 0.1407 | 1.23 | 641.4 K | |
| ACD | Accord Financial | 7.066 | 0.0858 | 1.23 | 100 | |
| KEY | Keyera Corp | 20.1642 | 0.2425 | 1.22 | 337.3 K | |
| ORIO | ORIO | 12.4898 | 0.1469 | 1.19 | 1.47 K | |
| ENB-PV | Enbridge Inc Pref 1 | 11.3179 | 0.1319 | 1.18 | 12.61 K | |
| TECK-B | Teck Resources Limited | 24.3913 | 0.283 | 1.17 | 3.6 M | |
| WCN | Waste Connections Inc | 63.2713 | 0.7206 | 1.15 | 160.5 K | |
| TWC | Twc Enterprises Ltd | 9.6498 | 0.1096 | 1.15 | 13.5 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 17.3984 | 0.1941 | 1.13 | 444.66 K | |
| WFG | West Fraser Timber CO Ltd | 43.2666 | 0.477 | 1.11 | 144.2 K | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 12.3714 | 0.135 | 1.1 | 7.5 K | |
| PD | Precision Drilling Corp | 147.80 | 1.60 | 1.09 | 3.1 M | |
| FTS-PH | Fortis Inc Pref H | 9.648 | 0.1041 | 1.09 | 11.65 K | |
| NWC | The North West Company Inc | 18.6544 | 0.1951 | 1.06 | 139.08 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 5.8896 | 0.0615 | 1.06 | 30.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 55.2745 | 49.92 B | 0.3678 | 0.67 | 54.5 K |
| LNWO | Light & Wonder, Inc. | 15.35 | 6.21 B | 0.20 | 1.32 | 597 K |
| GAMI | GAMCO Investors Inc | 27.3658 | 521.17 M | 0.2737 | 1.01 | 24.7 K |
| WEXPF | Western Exploration Inc | 114.5122 | 23.55 M | 9.0825 | 8.61 | 110 |
| ORBT | Orbit International Corporation | 3.9573 | 13.37 M | 0.2895 | 7.89 | 2.35 K |
| ECEZ | Ecosciences Inc | 92.00 | 2.51 M | 17.23 | 23.04 | 476 |
| BLSP | Blue Sphere Corporation | 9.10 | 433.19 K | 0.533 | 6.22 | 277.35 K |
| TGHI | Touchpoint Group Holdings Inc | 52.77 | 344.25 K | 0.27 | 0.51 | 179 |
| ERFB | ERF Wireless Inc | 33.00 | 84.13 K | 3.00 | 10 | 11.08 M |
| MLRT | Metalert Inc. | 29.2507 | 10.43 K | 1.95 | 7.14 | 1.37 K |
| STTO | SITO Mobile Ltd. | 3.02 | 5.13 K | 0.04 | 1.34 | 175.52 K |
| ZVOI | Zovio Inc | 10.48 | 3.42 K | 0.13 | 1.26 | 103.85 K |
| AFIIQ | Armstrong Flooring Inc | 20.18 | 2.18 K | 0.17 | 0.85 | 93.6 K |
| CYRNQ | CYRNQ | 37.00 | 799 | 3.00 | 8.82 | 5.41 K |
| MDLM | Medley Management Inc | 67.0863 | 612 | 1.4506 | 2.21 | 4.05 K |
| RTNB | root9B Holdings Inc | 11.48 | 610 | 0.23 | 2.04 | 3.94 K |
| YVRLF | Liquid Media Group Ltd. | 32.40 | 482 | 0.40 | 1.25 | 340 |
| SIRC | Solar Integrated Roofing Corporation | 57.75 | 13.50 | 30.51 | 76 | |
| HMNY | Helios and Matheson Analytics Inc | 1122.50 | 82.50 | 7.93 | 8.97 K | |
| FIORF | Fiore Cannabis Ltd | 4.44 | 0.32 | 7.77 | 102.27 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 6.75 | 88.07 M | 0.75 | 12.5 | 1.36 K |
| SKEL | Skeleton Coast Uranium Corp. | 13.20 | 3.60 | 37.5 | 166 | |
| MET | Metalore Resources Limited | 3.2067 | 0.65 | 25.42 | 3.2 K | |
| IDL | Imaging Dynamics Company Ltd | 3.70 | 0.60 | 19.35 | 750 | |
| ELXR | Elixxer Ltd | 4.00 | 0.50 | 14.29 | 8.43 K | |
| TM | Trigon Metals Inc | 12.00 | 1.50 | 14.29 | 28 | |
| URZ | Urz Energy Corp | 9.00 | 0.75 | 9.09 | 556 | |
| CTN | Centurion Minerals Ltd | 6.72 | 0.48 | 7.69 | 927 | |
| XRTX | XORTX Therapeutics Inc | 42.2639 | 2.6415 | 6.67 | 18 | |
| RTM | RT Minerals Corp | 8.00 | 0.50 | 6.67 | 1.69 K | |
| PTF | Pender Growth Fund Inc | 3.30 | 0.20 | 6.45 | 17 K | |
| WEC | Winchester Equity Corporation | 3.40 | 0.20 | 6.25 | 17.12 K | |
| CGNT | Copper Giant Resources Corp. | 8.50 | 0.50 | 6.25 | 400 | |
| CDB | Cordoba Minerals Corp | 11.56 | 0.51 | 4.62 | 924 | |
| AIS | A.I.S. Resources Limited | 5.10 | 0.20 | 4.08 | 14.95 K | |
| WEX | Western Exploration Inc | 202.50 | 7.50 | 3.85 | 69 | |
| RAGE | Renegade Gold Inc. | 38.40 | 1.20 | 3.23 | 50 | |
| GBU | Gabriel Resources Ltd | 4.50 | 0.10 | 2.27 | 73.33 K | |
| RX | BioSyent Inc | 7.4288 | 0.1218 | 1.67 | 9.9 K | |
| ERA | Elcora Advanced Materials Corp | 3.05 | 0.05 | 1.67 | 7.33 K | |
| CAMB | Cambria Gold Mines Inc. | 92.00 | 1.50 | 1.66 | 16.45 K | |
| TELO | Telo Genomics Corp | 4.20 | 0.05 | 1.2 | 138.8 K | |
| AUMB | 1911 Gold Corporation | 5.51 | 0.05 | 0.92 | 743.65 K | |
| GRZ | Gold Reserve Inc | 4.3752 | 0.023 | 0.53 | 1.2 K | |
| MPH | Medicure Inc | 9.55 | 0.05 | 0.53 | 25.12 K |