Gainer Volumes for 31 May 2017 from 00:00:00 until 23:59:59
Gainer Volumes for 31 May 2017 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SEB | Seaboard Corporation | 3966.3694 | 4.47 B | 27.6799 | 0.7 | 1.5 K |
| NG | Novagold Resources Inc | 3.93 | 2.5 B | 0.06 | 1.55 | 2.59 M |
| USAS | Americas Silver Corp | 7.175 | 1.36 B | 0.075 | 1.06 | 3 K |
| VKI | Invesco Advantage Muni Income Trust II | 7.0235 | 417.59 M | 0.0606 | 0.87 | 92.8 K |
| CMCL | Caledonia Mining Cp | 4.3823 | 334.89 M | 0.0712 | 1.65 | 3.56 K |
| CIX | Compx International Inc | 8.4759 | 318.92 M | 0.2181 | 2.64 | 511 |
| GENC | Gencor Industries IN | 16.20 | 234.52 M | 0.30 | 1.89 | 68.84 K |
| GORO | Gold Resource Corp | 3.03 | 215.31 M | 0.0257 | 0.86 | 796.69 K |
| NEN | New England Realty Associates | 54.3481 | 202.11 M | 0.7151 | 1.33 | 200 |
| PLX | Protalix Biotherapeutics | 8.997 | 187.73 M | 0.098 | 1.1 | 72.71 K |
| INTT | Intest Corp | 8.30 | 183.7 M | 0.25 | 3.11 | 185.19 K |
| ACU | Acme United Corp | 24.0327 | 180.19 M | 0.5734 | 2.44 | 7.8 K |
| ECF | Ellsworth Convertible Growth and Income | 4.6791 | 171.95 M | 0.0419 | 0.9 | 28.6 K |
| ESP | Espey Mfg. & Electronics | 16.9415 | 169.27 M | 0.1696 | 1.01 | 700 |
| PED | Pedevco Corp | 13.80 | 162.41 M | 1.96 | 16.55 | 24.71 K |
| SIF | Sifco Industries | 7.58 | 144.91 M | 0.06 | 0.8 | 3.6 K |
| VFL | Delaware Florida Insured Muni | 8.7207 | 138.86 M | 0.0644 | 0.74 | 28.2 K |
| WYY | Widepoint Corp | 4.50 | 121.51 M | 0.201 | 4.68 | 8.41 K |
| GLU | Gabelli Global Utility | 10.6273 | 117.35 M | 0.0644 | 0.61 | 46.4 K |
| MHH | Mastech Holdings Inc | 3.31 | 92.39 M | 0.05 | 1.53 | 18.29 K |
| BDL | Flanigan's Enterprises | 23.4812 | 79.46 M | 0.9014 | 3.99 | 3 K |
| IBIO | Ibio Inc | 1850.00 | 71.04 M | 50.00 | 2.78 | 9 |
| XTNT | Xtant Medical Holdings Inc | 8.28 | 62.75 M | 1.995 | 31.74 | 520.27 K |
| WWR | Westwater Resources | 78.00 | 55.54 M | 3.00 | 4 | 4.28 K |
| OPTT | Ocean Power Tech Inc | 28.00 | 47.86 M | 1.00 | 3.7 | 236.49 K |
| AGIG | AGIG | 56.25 | 45.34 M | 2.50 | 4.65 | 1.13 K |
| CPHI | China Pharma Holdings | 24.00 | 44.64 M | 5.50 | 29.73 | 17.36 K |
| TOON | Kartoon Studios Inc | 41.40 | 33.37 M | 2.20 | 5.61 | 2.54 K |
| ATNM | Actinium Pharmaceuticals Inc | 42.90 | 28.86 M | 0.90 | 2.14 | 8.36 K |
| CANF | Can-Fite Biopharma Ltd ADR | 5309.9971 | 7.03 M | 29.9971 | 0.57 | 2 |
| DSS | Document Security Systems | 508.9367 | 6.09 M | 7.5303 | 1.5 | 49 |
| ITP | IT Tech Packaging Inc | 10.30 | 2.98 M | 0.10 | 0.98 | 673 |
| AUMN | Golden Minerals Company | 15.00 | 2.91 M | 1.05 | 7.53 | 29.29 K |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 25.851 | 0.3516 | 1.38 | 1.76 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 2286.4099 | 1.25 T | 110.9399 | 5.1 | 1.54 B |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSLA | Tesla Inc | 22.734 | 1.48 T | 0.394 | 1.76 | 149.45 M |
| WMT | Walmart Inc. Common Stock | 22.7862 | 895.52 B | 0.1304 | 0.58 | 24.61 M |
| AMD | Advanced Micro Devices | 11.19 | 862.82 B | 0.07 | 0.63 | 42.93 M |
| AMAT | Applied Materials | 41.6765 | 460.04 B | 0.2907 | 0.7 | 13.08 M |
| COST | Costco Wholesale | 160.448 | 406.47 B | 1.3428 | 0.84 | 2.46 M |
| PANW | Palo Alto Networks Inc | 19.765 | 288.53 B | 0.265 | 1.36 | 29.72 M |
| TXN | Texas Instruments | 64.3474 | 274.11 B | 0.4056 | 0.63 | 6.5 M |
| AZN | Astrazeneca Plc ADR | 54.0869 | 261.12 B | 0.5976 | 1.12 | 1.85 M |
| LIN | Linde Plc | 114.3137 | 237.72 B | 0.6049 | 0.53 | 1.02 M |
| TMUS | T-Mobile US | 64.8232 | 203.04 B | 0.3269 | 0.51 | 5.19 M |
| AMGN | Amgen Inc | 119.2001 | 193.39 B | 1.0673 | 0.9 | 3.89 M |
| ADI | Analog Devices | 72.4956 | 190.43 B | 0.8115 | 1.13 | 14.86 M |
| STX | Seagate Technology | 30.1352 | 185.73 B | 0.2282 | 0.76 | 4.52 M |
| VZ | Verizon Communications Inc | 28.6341 | 178.84 B | 0.2702 | 0.95 | 22.81 M |
| GILD | Gilead Sciences Inc | 46.7692 | 163.51 B | 0.2883 | 0.62 | 9.19 M |
| SHOP | Shopify Inc | 9.186 | 160.33 B | 0.129 | 1.42 | 24.89 M |
| BKNG | Booking Holdings Inc | 73.7067 | 141.65 B | 0.7712 | 1.06 | 14.02 M |
| VRTX | Vertex Pharmaceutic | 123.60 | 121.09 B | 3.21 | 2.67 | 2.81 M |
| SBUX | Starbucks Corporation | 52.5613 | 119.79 B | 0.2892 | 0.55 | 7.31 M |
| SNY | Sanofi-Aventis S.A. ADR | 35.8078 | 104.56 B | 0.3827 | 1.08 | 938 K |
| CDNS | Cadence Design Systems, Inc. | 35.14 | 102.47 B | 0.21 | 0.6 | 4.86 M |
| ADP | Automatic Data Processing, Inc. | 84.3402 | 98.92 B | 0.6921 | 0.83 | 3.17 M |
| MAR | Marriot International | 99.9288 | 97.31 B | 0.8447 | 0.85 | 3.01 M |
| CMCSA | Comcast Corporation | 30.9067 | 83.91 B | 0.4375 | 1.44 | 28.11 M |
| CTAS | Cintas Corp | 28.8082 | 76.97 B | 0.2586 | 0.91 | 2.69 M |
| ROST | Ross Stores Inc | 58.4779 | 72.44 B | 0.4483 | 0.77 | 3.04 M |
| AEP | American Electric Power Company | 52.7508 | 72.09 B | 0.4189 | 0.8 | 2.86 M |
| NXPI | Nxp Semiconductors | 97.1587 | 70.44 B | 1.556 | 1.63 | 12.51 M |
| REGN | Regeneron Pharmaceuticals | 455.9795 | 69.66 B | 10.3203 | 2.32 | 1.31 M |
| WBD | Discovery Inc Series A | 26.50 | 68.37 B | 0.30 | 1.15 | 5.27 M |
| PCAR | Paccar Inc | 30.0005 | 64.81 B | 0.1525 | 0.51 | 2.6 M |
| XEL | XCEL Energy Inc | 36.4012 | 49.47 B | 0.2507 | 0.69 | 3.89 M |
| PYPL | PayPal Holdings | 51.9323 | 48.97 B | 1.1438 | 2.25 | 11.11 M |
| EXC | Exelon Corp | 19.1083 | 46.8 B | 0.1315 | 0.69 | 8.89 M |
| MCHP | Microchip Technology | 35.3942 | 46.76 B | 0.3357 | 0.96 | 5.15 M |
| TTWO | Take-Two Interactive Software | 76.74 | 45.27 B | 0.67 | 0.88 | 1.78 M |
| UAL | United Airlines Holdings Inc | 79.67 | 39.26 B | 0.42 | 0.53 | 2.52 M |
| ALNY | Alnylam Pharmaceuticals | 65.46 | 37.27 B | 1.37 | 2.14 | 1.19 M |
| KMB | Kimberly-Clark Corp | 94.5726 | 35.36 B | 0.554 | 0.59 | 5.19 M |
| WDAY | Workday Inc | 99.98 | 35.03 B | 0.67 | 0.67 | 2.86 M |
| VOD | Vodafone Grp Plc ADR | 16.4973 | 34.72 B | 0.218 | 1.34 | 8.45 M |
| ACGL | Arch Capital Grp Ltd | 30.825 | 34.43 B | 0.7196 | 2.39 | 3.05 M |
| ERIC | Ericsson ADR | 5.6699 | 33.42 B | 0.0391 | 0.69 | 14.35 M |
| CASY | Casey's General Stor | 109.109 | 29.97 B | 1.5093 | 1.4 | 531.62 K |
| ILMN | Illumina Inc | 172.5292 | 28.32 B | 3.6771 | 2.18 | 1.48 M |
| SATS | Echostar Corp | 38.7486 | 27.82 B | 0.2494 | 0.65 | 167.1 K |
| WTW | Weight Watchers International, Inc | 129.5363 | 26.93 B | 1.4046 | 1.1 | 1.24 M |
| FISV | Fiserv Inc | 62.5635 | 26.85 B | 0.4494 | 0.72 | 3.06 M |
| CINF | Cincinnati Financial | 55.1421 | 26.67 B | 0.4327 | 0.79 | 798.5 K |
| TROW | T Rowe Price Group | 50.2722 | 25.41 B | 0.471 | 0.95 | 2.37 M |
| CPRT | Copart Inc | 7.80 | 25.26 B | 0.08 | 1.04 | 4.69 M |
| FWONK | Liberty Media F1 Series K | 32.1839 | 25.06 B | 1.4014 | 4.55 | 4.42 M |
| PFG | Principal Financial Group Inc | 44.7659 | 24.4 B | 0.2775 | 0.62 | 1.54 M |
| FCNCA | First Citizens Bancs | 321.3541 | 23.99 B | 2.0557 | 0.64 | 23.6 K |
| WWD | Woodward Inc | 64.4789 | 23.95 B | 0.3218 | 0.5 | 279.22 K |
| MKSI | Mks Instruments Inc | 76.3644 | 23.9 B | 0.5138 | 0.68 | 719.7 K |
| INSM | Insmed Inc | 15.42 | 23.8 B | 0.14 | 0.92 | 1.01 M |
| EXPD | Expeditors Intl | 48.1886 | 23.24 B | 0.2527 | 0.53 | 1.31 M |
| FWONA | Liberty Media F1 Series A | 30.7465 | 22.93 B | 1.0699 | 3.61 | 468.79 K |
| UTHR | United Therapeutic | 120.89 | 22.57 B | 1.98 | 1.67 | 789.24 K |
| ENTG | Entegris Inc | 23.6493 | 21.12 B | 0.4788 | 2.07 | 1.14 M |
| CHTR | Charter Communications | 345.55 | 20.56 B | 6.63 | 1.96 | 2.01 M |
| CTSH | Cognizant Tech Sol | 59.1567 | 20.42 B | 0.3714 | 0.63 | 3.85 M |
| ULTA | Ulta Beauty Inc | 304.84 | 20.04 B | 1.84 | 0.61 | 595.1 K |
| GMAB | Genmab A/S ADR | 21.299 | 17.85 B | 0.793 | 3.87 | 31 K |
| PR | Permian Resources Corp | 13.6297 | 16.88 B | 0.0962 | 0.71 | 2.83 M |
| CDW | CDW Corporation | 54.1221 | 16.72 B | 0.7285 | 1.36 | 1.7 M |
| SSNC | SS&C Technologies | 34.2243 | 16.52 B | 0.2276 | 0.67 | 9.19 M |
| HST | Host Marriott Financial Trust | 12.7391 | 16.51 B | 0.0991 | 0.78 | 10.64 M |
| LAMR | Lamar Advertis A | 45.7818 | 16.27 B | 0.2681 | 0.59 | 610.6 K |
| GEN | Gen Digital Inc | 14.7716 | 15.93 B | 0.1219 | 0.83 | 17.11 M |
| TSCO | Tractor Supply Company | 9.7408 | 15.82 B | 0.0583 | 0.6 | 11.02 M |
| NWSA | News Cp Cl A | 12.0872 | 15.22 B | 0.0814 | 0.68 | 2.53 M |
| MEDP | Medpace Holdings Inc | 27.82 | 15.11 B | 0.34 | 1.24 | 160.54 K |
| TTMI | TTM Technologies | 16.24 | 14.91 B | 0.10 | 0.62 | 776.32 K |
| NTNX | Nutanix Inc | 18.65 | 14.76 B | 0.51 | 2.81 | 5.68 M |
| EXEL | Exelixis Inc | 18.71 | 13.96 B | 0.39 | 2.13 | 4.24 M |
| CHKP | Check Point Software | 112.05 | 13.77 B | 0.63 | 0.57 | 2.07 M |
| LULU | Lululemon Athletica | 48.27 | 13.33 B | 0.36 | 0.75 | 4.01 M |
| ICLR | Icon Plc | 94.10 | 13.18 B | 1.39 | 1.5 | 318.74 K |
| UHAL | A M E R C O | 36.0916 | 13.17 B | 1.1427 | 3.27 | 1.08 M |
| VIRT | Virtu Financial Cm A | 11.4771 | 13.04 B | 0.1057 | 0.93 | 867.53 K |
| AGNC | Agnc Investment Corp | 6.9492 | 12.99 B | 0.0835 | 1.22 | 5.07 M |
| ALGN | Align Technology | 145.20 | 12.98 B | 1.87 | 1.3 | 1.15 M |
| MDGL | Madrigal Pharmaceuticals Inc | 15.22 | 12.69 B | 0.11 | 0.73 | 6.24 K |
| SMTC | Semtech Corp | 38.20 | 12.6 B | 1.05 | 2.83 | 1.18 M |
| TXRH | Texas Roadhouse Inc | 44.1448 | 12.48 B | 0.379 | 0.87 | 499.17 K |
| TRMB | Trimble Navigation | 36.04 | 12.1 B | 0.18 | 0.5 | 1.17 M |
| SEIC | Sei Investments Company | 44.7669 | 11.81 B | 0.3038 | 0.68 | 740.37 K |
| CSGP | Costar Group Inc | 26.157 | 11.63 B | 0.216 | 0.83 | 1.64 M |
| HAS | Hasbro Inc | 77.6736 | 11.39 B | 0.7527 | 0.98 | 664.9 K |
| TECH | Bio-Techne Cp | 26.6317 | 11.19 B | 0.1449 | 0.55 | 844.71 K |
| ERIE | Erie Indemnity Company | 97.1903 | 10.99 B | 1.1058 | 1.15 | 44.5 K |
| JKHY | Jack Henry & Assoc | 95.6918 | 10.55 B | 0.9911 | 1.05 | 6.85 M |
| ZION | Zions Bancorp | 30.6402 | 10.52 B | 0.1529 | 0.5 | 13.83 M |
| DPZ | Domino's Pizza Inc Common Stock | 191.1149 | 10.34 B | 2.9156 | 1.55 | 739.1 K |
| AAL | American Airlines Group | 46.9852 | 10.34 B | 0.4368 | 0.94 | 4.49 M |
| WYNN | Wynn Resorts Ltd | 116.723 | 10.07 B | 1.9228 | 1.67 | 1.7 M |
| HSIC | Henry Schein Inc | 72.1082 | 9.93 B | 0.4233 | 0.59 | 674.07 K |
| ENSG | The Ensign Group IN | 16.6696 | 9.78 B | 0.0998 | 0.6 | 220.43 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 69.6276 | 1.03 T | 1.0676 | 1.56 | 5.16 M |
| WMT | Wal-Mart Stores | 22.6962 | 886.44 B | 0.1299 | 0.58 | 24.61 M |
| V | Visa Inc | 89.6024 | 675.39 B | 0.4799 | 0.54 | 9.87 M |
| JNJ | Johnson & Johnson | 100.7688 | 594.63 B | 0.8957 | 0.9 | 8.81 M |
| MA | Mastercard Inc | 116.9384 | 472.9 B | 1.1705 | 1.01 | 4.71 M |
| PG | Procter & Gamble Company | 73.3763 | 344.75 B | 0.5748 | 0.79 | 10.15 M |
| NVS | Novartis Ag ADR | 52.6771 | 287.74 B | 0.7988 | 1.54 | 1.9 M |
| DELL | Dell Technologies Inc | 17.7621 | 266.65 B | 0.1638 | 0.93 | 9.4 M |
| BML-PH | Bank of America Corporation | 14.2433 | 254.62 B | 0.1044 | 0.74 | 7.62 K |
| BML-PL | Bank of America Corporation | 14.5692 | 238.78 B | 0.1313 | 0.91 | 41.71 K |
| NVO | Novo Nordisk A/S ADR | 37.7471 | 223.88 B | 0.4009 | 1.07 | 2.03 M |
| IBM | International Business Machines | 100.2554 | 198.5 B | 0.5912 | 0.59 | 3.71 M |
| SAN | Banco Santander ADR | 4.5512 | 198.31 B | 0.0348 | 0.77 | 4.96 M |
| MCD | McDonald's Corporation | 122.1405 | 188.25 B | 0.7771 | 0.64 | 6.42 M |
| NEE | Nextera Energy | 30.8208 | 185.83 B | 0.1722 | 0.56 | 13.27 M |
| SAP | SAP Ag ADR | 93.1833 | 183.81 B | 0.8144 | 0.88 | 569.1 K |
| BLK | Blackrock Inc | 327.4594 | 178.06 B | 1.9364 | 0.59 | 917.16 K |
| SHOP | Shopify Inc | 9.186 | 161.6 B | 0.129 | 1.42 | 24.89 M |
| ABT | Abbott Laboratories | 38.8186 | 155.49 B | 0.5611 | 1.47 | 10.45 M |
| PFE | Pfizer Inc | 20.6136 | 141.46 B | 0.3283 | 1.62 | 30.59 M |
| HDB | Hdfc Bank Ltd ADR | 18.2583 | 134.45 B | 0.1975 | 1.09 | 2.76 M |
| UL | Unilever Plc ADR | 47.2675 | 133.07 B | 0.2719 | 0.58 | 1.67 M |
| SPGI | S&P Global Inc | 132.1308 | 131.57 B | 1.8504 | 1.42 | 1.44 M |
| CB | Chubb Ltd | 121.7452 | 130.88 B | 1.1053 | 0.92 | 1.33 M |
| BTI | British American Tobacco Industries ADR | 38.2676 | 126.87 B | 0.2972 | 0.78 | 2.61 M |
| SYK | Stryker Corp | 129.6302 | 121.31 B | 0.8886 | 0.69 | 1.76 M |
| HWM | Howmet Aerospace Inc | 20.311 | 111.73 B | 0.1849 | 0.92 | 10.56 M |
| IBN | Icici Bank Ltd ADR | 8.5389 | 105.43 B | 0.1463 | 1.74 | 11.27 M |
| GSK | Glaxosmithkline Plc ADR | 29.4006 | 103.1 B | 0.545 | 1.89 | 5.76 M |
| NEM | Newmont Mining Corp | 26.8796 | 101.64 B | 0.1417 | 0.53 | 7.33 M |
| GD | General Dynamics Corp | 167.4272 | 98.88 B | 1.0215 | 0.61 | 1.49 M |
| BCS | Barclays Plc ADR | 8.047 | 95.73 B | 0.0822 | 1.03 | 5.31 M |
| ING | ING Groep N.V. ADR | 10.3431 | 95.48 B | 0.1164 | 1.14 | 9.3 M |
| WM | Waste Management | 62.265 | 93.49 B | 0.6576 | 1.07 | 2.36 M |
| MCK | Mckesson Corp | 152.0546 | 93.23 B | 0.9137 | 0.6 | 2 M |
| MCO | Moody's Corp | 109.4968 | 88.12 B | 1.5622 | 1.45 | 1.04 M |
| ACN | Accenture Plc | 107.2977 | 83.85 B | 0.6034 | 0.57 | 2.66 M |
| MMM | 3M Company | 127.2384 | 83.73 B | 1.2632 | 1 | 3.7 M |
| ECL | Ecolab Inc | 120.6141 | 76.06 B | 1.1622 | 0.97 | 945.98 K |
| HLT | Hilton Inc | 64.3044 | 74.78 B | 0.8997 | 1.42 | 3.4 M |
| NOC | Northrop Grumman Corp | 224.3495 | 74.6 B | 2.6051 | 1.17 | 1.54 M |
| EOG | Eog Resources | 67.5833 | 73.22 B | 0.5164 | 0.77 | 3.94 M |
| KMI | Kinder Morgan | 11.6804 | 71.64 B | 0.2117 | 1.85 | 25.33 M |
| AEM | Agnico-Eagle Mines Ltd | 40.7814 | 71.12 B | 0.2949 | 0.73 | 1.69 M |
| SLB | Schlumberger N.V. | 54.1055 | 71.09 B | 0.6609 | 1.24 | 8.94 M |
| GS-PA | The Goldman Sachs Group Inc | 14.9595 | 70.36 B | 0.0759 | 0.51 | 28.41 K |
| GM | General Motors Company | 28.8522 | 70.01 B | 0.3401 | 1.19 | 16.52 M |
| TRV | The Travelers Companies Inc | 102.7853 | 70 B | 0.9221 | 0.91 | 2.12 M |
| TDG | Transdigm Group Inc | 182.2344 | 68.92 B | 1.1488 | 0.63 | 660.4 K |
| MSI | Motorola Solutions | 73.3867 | 67.59 B | 0.6499 | 0.89 | 2.09 M |
| GS-PD | The Goldman Sachs Group Inc | 14.3114 | 67.07 B | 0.0975 | 0.69 | 92.56 K |
| RSG | Republic Services | 55.2068 | 66.87 B | 0.6335 | 1.16 | 2.07 M |
| RACE | Ferrari N.V. | 80.4771 | 66.15 B | 1.1415 | 1.44 | 422.8 K |
| D | Dominion Resources | 54.9668 | 62.42 B | 0.3437 | 0.63 | 2.42 M |
| SRE | Sempra | 43.8042 | 60.65 B | 0.3121 | 0.72 | 2.93 M |
| RELX | Relx Plc ADR | 17.6757 | 58.85 B | 0.1957 | 1.12 | 127.8 K |
| DD | Du Pont De.Nemours Inc | 29.9598 | 54.63 B | 0.5174 | 1.76 | 18.48 M |
| LHX | L3Harris Technologies Inc | 95.2417 | 53.43 B | 1.8342 | 1.96 | 1.28 M |
| CAH | Cardinal Health | 57.3467 | 52.68 B | 0.5713 | 1.01 | 2.81 M |
| ETR | Entergy Corp | 28.4702 | 52.31 B | 0.2953 | 1.05 | 4.37 M |
| HUM | Humana Inc | 214.9827 | 48.96 B | 1.7494 | 0.82 | 1.22 M |
| XYZ | Block, Inc | 22.99 | 48.69 B | 0.25 | 1.1 | 10.84 M |
| DEO | Diageo Plc ADR | 97.3818 | 45.7 B | 0.6869 | 0.71 | 325 K |
| MSCI | MSCI Inc | 92.5897 | 45.22 B | 1.5109 | 1.66 | 851.4 K |
| FERG | Ferguson Plc | 52.8785 | 44.71 B | 1.126 | 2.18 | 408 |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.17 | 43.87 B | 0.4481 | 0.61 | 761.6 K |
| WCN | Waste Connections Inc | 59.3377 | 43.22 B | 0.3367 | 0.57 | 1.55 M |
| BDX | Becton Dickinson and Company | 126.6333 | 42.68 B | 0.7763 | 0.62 | 3.07 M |
| LYV | Live Nation Entertainment | 34.49 | 41.53 B | 0.30 | 0.88 | 1.14 M |
| CBRE | CBRE Group Inc | 34.88 | 41.41 B | 0.47 | 1.37 | 3.43 M |
| ED | Consolidated Edison Company of New York | 60.5085 | 40.65 B | 0.4312 | 0.72 | 1.92 M |
| AU | Anglogold Ashanti Ltd ADR | 9.6973 | 40.02 B | 0.0511 | 0.53 | 2.48 M |
| PEG | Public Service Enterprise Group Inc | 33.0718 | 39.81 B | 0.2578 | 0.79 | 4.93 M |
| FNV | Franco Nev Corp | 68.1955 | 39.06 B | 1.444 | 2.16 | 743.5 K |
| SYY | Sysco Corp | 43.2464 | 38.6 B | 0.2853 | 0.66 | 3.65 M |
| PCG | Pacific Gas & Electric Company | 66.3486 | 38.56 B | 0.4754 | 0.72 | 3.18 M |
| HIG | Hartford Financial Services Group | 40.8445 | 36.87 B | 0.2812 | 0.69 | 2.47 M |
| CCL | Carnival Corp | 57.9664 | 36.83 B | 0.2985 | 0.52 | 3.41 M |
| WAT | Waters Corp | 179.62 | 36.81 B | 1.06 | 0.59 | 909.45 K |
| HMC | Honda Motor Company ADR | 20.9545 | 36.19 B | 0.1051 | 0.5 | 1.38 M |
| TKO | Tko Group Holdings Inc Cl A | 18.5123 | 35.49 B | 0.3446 | 1.9 | 359.6 K |
| KMB | Kimberly-Clark Corp | 94.5726 | 35.37 B | 0.554 | 0.59 | 5.19 M |
| IQV | Iqvia Holdings Inc | 86.44 | 34.52 B | 0.94 | 1.1 | 1.5 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 25.1917 | 32.23 B | 0.1818 | 0.73 | 281.2 K |
| AEE | Ameren Corp | 43.8588 | 30.82 B | 0.2241 | 0.51 | 2.09 M |
| BIP | Brookfield Infrastructure Partners LP | 16.2711 | 30.55 B | 0.1005 | 0.62 | 718.37 K |
| LVS | Las Vegas Sands | 48.414 | 29.68 B | 0.3521 | 0.73 | 4.64 M |
| EIX | Edison International | 55.4503 | 29.51 B | 0.6118 | 1.12 | 2.6 M |
| TDY | Teledyne Technologies Inc | 131.51 | 28.92 B | 1.52 | 1.17 | 128.1 K |
| XYL | Xylem Inc | 47.1127 | 28.86 B | 0.3163 | 0.68 | 1.6 M |
| FTI | Technipfmc Plc | 19.3615 | 28.81 B | 0.1806 | 0.94 | 6.15 M |
| RMD | Resmed Inc | 65.0094 | 28.8 B | 1.0057 | 1.57 | 852.2 K |
| MTZ | Mastec Inc | 42.40 | 28.27 B | 0.85 | 2.05 | 1.34 M |
| KGC | Kinross Gold Corp | 3.8805 | 28.25 B | 0.063 | 1.65 | 12.78 M |
| CNP | Centerpoint Energy Inc | 21.8877 | 27.95 B | 0.1683 | 0.77 | 3.58 M |
| CW | Curtiss-Wright Corp | 86.3789 | 27.77 B | 0.7867 | 0.92 | 292.15 K |
| ES | Eversource Energy | 45.7771 | 27.75 B | 0.4352 | 0.96 | 1.57 M |
| DG | Dollar General Corp | 65.382 | 26.75 B | 0.3296 | 0.51 | 4.12 M |
| MTD | Mettler-Toledo International | 582.81 | 26.6 B | 2.96 | 0.51 | 231.4 K |
| PHG | Koninklijke Philips Electronics ADR | 28.8594 | 26.26 B | 0.1879 | 0.66 | 1.37 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 625.8756 | 104.3126 | 20 | 3 | |
| IPCO | International Petroleum Corp | 5.50 | 0.85 | 18.28 | 188.7 K | |
| JAG | Jaguar Mining Inc | 3.9449 | 0.2721 | 7.41 | 298.69 K | |
| PNP | Pinetree Capital Ltd | 4.48 | 0.24 | 5.66 | 2.5 K | |
| TOT | Total Energy Services Inc | 11.4105 | 0.5461 | 5.03 | 116.59 K | |
| SPPP-U | Sprott Physical Platinum & Palladium Tr | 7.87 | 0.37 | 4.93 | 700 | |
| NOU | Nouveau Monde Graphite Inc | 3.30 | 0.15 | 4.76 | 49.44 K | |
| IMG | Iamgold Corp | 6.02 | 0.27 | 4.7 | 2.52 M | |
| HBP | Helix Biopharm | 5.00 | 0.20 | 4.17 | 3 K | |
| LGO | Largo Resources Ltd | 5.00 | 0.20 | 4.17 | 470 | |
| NXE | Nexgen Energy Ltd | 3.06 | 0.11 | 3.73 | 4.44 M | |
| CRWN | Crown Capital Partners Inc | 8.7567 | 0.2891 | 3.41 | 1.1 K | |
| AGI | Alamos Gold Inc Cls A | 8.5163 | 0.2811 | 3.41 | 2.06 M | |
| ATZ | Aritzia Inc | 15.30 | 0.43 | 2.89 | 1.22 M | |
| CGI | CDN General Inv | 17.4653 | 0.4756 | 2.8 | 4.62 K | |
| PDV | Prime Dividend Corp Cl A | 5.5585 | 0.1468 | 2.71 | 352 | |
| BBD-PD | Bombardier Inc Pref D | 4.5873 | 0.1191 | 2.67 | 4.8 K | |
| K | Kinross Gold Corp | 5.2565 | 0.135 | 2.64 | 5.21 M | |
| FNV | Franco-Nevada Corp | 91.7006 | 2.3273 | 2.6 | 876.5 K | |
| CKI | Clarke Inc | 9.575 | 0.2417 | 2.59 | 800 | |
| FSV | Firstservice Corp | 79.6754 | 1.961 | 2.52 | 76.7 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 5.6969 | 0.1337 | 2.4 | 23.21 K | |
| ATD | Alimentation Couche-Tard Inc. | 29.5867 | 0.6887 | 2.38 | 2.4 K | |
| SVM | Silvercorp Metals Inc | 3.6682 | 0.0838 | 2.34 | 902.4 K | |
| NOA | North American Construction Group Ltd | 5.4083 | 0.1229 | 2.33 | 45 K | |
| SHOP | Shopify Inc | 12.472 | 0.281 | 2.3 | 47.01 M | |
| AIM-PC | Aimia Inc Pref C | 5.5204 | 0.12 | 2.22 | 15.54 K | |
| CIGI | Colliers International Group Inc | 71.1925 | 1.5319 | 2.2 | 64.85 K | |
| ORIO | ORIO | 13.9298 | 0.2939 | 2.16 | 633 | |
| ONEX | Onex Corp | 94.1713 | 1.9661 | 2.13 | 159.42 K | |
| HR-UN | H&R Real Estate Investment Trust | 15.5502 | 0.3189 | 2.09 | 1.02 M | |
| TVA-B | TVA Group Inc | 3.52 | 0.07 | 2.03 | 2.4 K | |
| MATR | Mattr Corp | 26.6166 | 0.5114 | 1.96 | 153.56 K | |
| WDO | Wesdome Gold Mines Ltd | 3.13 | 0.06 | 1.95 | 438.27 K | |
| NG | Novagold Res Inc | 5.31 | 0.10 | 1.92 | 269.02 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.079 | 0.0563 | 1.86 | 13.8 K | |
| TXG | Torex Gold Resources Inc | 22.4831 | 0.3783 | 1.71 | 406.02 K | |
| DSG | Descartes Sys | 33.78 | 0.54 | 1.62 | 111.44 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.0313 | 0.096 | 1.62 | 1.08 M | |
| GIL | Gildan Activewear Inc | 32.7606 | 0.5193 | 1.61 | 1.14 M | |
| USA | Americas Silver Corp | 9.70 | 0.15 | 1.57 | 7.28 K | |
| MTL | Mullen Group Ltd | 9.6796 | 0.1493 | 1.57 | 104.1 K | |
| OTEX | Open Text Corp | 35.88 | 0.5534 | 1.57 | 974.2 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 11.3802 | 0.1648 | 1.47 | 250 | |
| APS | Aptose Biosciences Inc | 20.85 | 0.30 | 1.46 | 29.89 K | |
| AQN | Algonquin Power and Utilities Corp | 8.645 | 0.1237 | 1.45 | 2.65 M | |
| X | TMX Group Ltd | 11.545 | 0.165 | 1.45 | 296.27 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 7.3752 | 0.1047 | 1.44 | 8.88 K | |
| DOL | Dollarama Inc | 40.5123 | 0.5471 | 1.37 | 1.65 M | |
| BLDP | Ballard Power Systems Inc | 3.73 | 0.05 | 1.36 | 134.56 K | |
| VNP | 5N Plus Inc | 3.09 | 0.04 | 1.31 | 99.6 K | |
| MTY | Mty Food Group Inc | 41.5315 | 0.5298 | 1.29 | 9.9 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 5.1667 | 0.0655 | 1.28 | 108.38 K | |
| DII-B | Dorel Industries Inc | 12.9578 | 0.1621 | 1.27 | 279.55 K | |
| SAP | Saputo Inc | 37.3514 | 0.4556 | 1.23 | 2.34 M | |
| SEA | Seabridge Gold Inc | 10.6056 | 0.1227 | 1.17 | 104.17 K | |
| AD-UN | Alaris Equity Partners Income Trust | 9.6304 | 0.111 | 1.17 | 286.77 K | |
| ABX | Barrick Mining Corp | 18.4116 | 0.206 | 1.13 | 4.19 M | |
| QBR-A | Quebecor Inc | 16.2337 | 0.1804 | 1.12 | 200 | |
| AP-UN | Allied Properties Real Estate Investment Trust | 21.821 | 0.2396 | 1.11 | 137.8 K | |
| H | Hydro One Ltd | 17.27 | 0.1891 | 1.11 | 2.26 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 21.7654 | 0.2191 | 1.02 | 173.13 K | |
| RIC | Richmont Mines | 21.3329 | 0.2133 | 1.01 | 14.44 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 9.5182 | 0.0949 | 1.01 | 1.41 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 6.0582 | 0.0596 | 0.99 | 15.73 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 9.702 | 0.0951 | 0.99 | 2.4 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 11.9604 | 0.1172 | 0.99 | 500 | |
| XTD | Tdb Split Corp. Class A Shares | 5.9334 | 0.0579 | 0.99 | 1.9 K | |
| BBD-PB | Bombardier Inc Pref B | 4.4797 | 0.0436 | 0.98 | 6.2 K | |
| PWF-PR | Power Fin 5.50% R Non Cum Prf | 15.3431 | 0.1481 | 0.97 | 4.7 K | |
| EMA-PC | Emera Srs C Cum Rr Prf | 12.3115 | 0.1162 | 0.95 | 4.51 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 15.5312 | 0.145 | 0.94 | 1.52 K | |
| CSH-UN | Chartwell Retirement Residences | 10.5392 | 0.0983 | 0.94 | 174.33 K | |
| CSU | Constellation Software Inc | 603.832 | 5.5923 | 0.93 | 105.19 K | |
| AEM | Agnico Eagle Mines Ltd | 54.9124 | 0.4879 | 0.9 | 1.25 M | |
| WPK | Winpak Ltd | 49.7742 | 0.4399 | 0.89 | 41.26 K | |
| ENB-PFV | Enbridge Inc Pref 5 | 12.5217 | 0.1102 | 0.89 | 1.5 K | |
| WCN | Waste Connections Inc | 78.1403 | 0.687 | 0.89 | 276.6 K | |
| WTE | Westshore Terminals Investment Corp | 13.5383 | 0.1183 | 0.88 | 245.15 K | |
| SIA | Sienna Senior Living Inc | 10.0862 | 0.0859 | 0.86 | 70.07 K | |
| TOY | Spin Master Corp | 37.5849 | 0.3134 | 0.84 | 78.8 K | |
| MPCT-UN | Dream Impact Trust | 20.5745 | 0.1701 | 0.83 | 9.7 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 37.464 | 0.2969 | 0.8 | 165.56 K | |
| CAS | Cascades Inc | 12.1644 | 0.0964 | 0.8 | 168.54 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 8.9554 | 0.0705 | 0.79 | 669.08 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 11.1074 | 0.0867 | 0.79 | 2.7 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 15.5175 | 0.1209 | 0.79 | 1.65 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.2432 | 0.0564 | 0.78 | 1.4 K | |
| OR | Osisko Gold Royalties Ltd | 12.5787 | 0.097 | 0.78 | 355.76 K | |
| GWO-PQ | Great Wes 5.15 Q Non Cum Fst Prf | 15.3106 | 0.1168 | 0.77 | 4.09 K | |
| BN | Brookfield Corporation | 16.2472 | 0.121 | 0.75 | 2.91 M | |
| CTC-A | Canadian Tire Corporation Limited | 112.7494 | 0.8359 | 0.75 | 319.8 K | |
| BN-PFC | Brookfield Corporation | 13.7219 | 0.1007 | 0.74 | 1.41 K | |
| RBN-UN | Blue Ribbon Income Fund | 5.3743 | 0.0393 | 0.74 | 7.74 K | |
| ENB-PFU | Enbridge Inc Pref L | 13.0167 | 0.0947 | 0.73 | 6.6 K | |
| BLX | Boralex Inc | 15.0881 | 0.1092 | 0.73 | 239.99 K | |
| SLF-PK | Sun Life Financial Inc | 11.9782 | 0.0861 | 0.72 | 5 K | |
| CSW-B | Corby Spirit and Wine Limited | 12.4243 | 0.0888 | 0.72 | 741 | |
| CU-PH | Canadian Utilities Ltd Pref H | 15.548 | 0.1087 | 0.7 | 700 | |
| FTG | Firan Technology Group Corp | 4.34 | 0.03 | 0.7 | 21.91 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 11.93 | 100.93 B | 0.34 | 2.93 | 21.66 K |
| ATLPF | Atlas Copco AB | 6.9312 | 97.66 B | 0.0893 | 1.31 | 508 |
| BGOUF | Bang & Olufsen a/s | 6.7827 | 193.35 M | 2.0214 | 42.45 | 1.63 K |
| ORBT | Orbit International Corporation | 4.0924 | 13.54 M | 0.0868 | 2.17 | 2.59 K |
| AJYG | AJ1G Inc | 756.00 | 2.23 M | 30.192 | 4.16 | 2 |
| CBDL | CBD Life Sciences Inc | 4497.751 | 1.19 M | 1499.2502 | 50 | 2 |
| SIRC | Solar Integrated Roofing Corporation | 55.35 | 1.1 M | 2.85 | 5.43 | 64 |
| ZRFY | Zerify Inc | 7.00 | 497.56 K | 0.30 | 4.48 | 10.27 K |
| ABWN | Airborne Wireless Network | 64496.0898 | 486.27 K | 2999.8164 | 4.88 | 1 |
| VSOLF | Three Sixty Solar Ltd | 8.18 | 460.71 K | 0.10 | 1.24 | 150 |
| BOTY | Lingerie Fighting Championships Inc | 8.00 | 148.14 K | 1.00 | 14.29 | 859.1 K |
| DSGT | DSG Global Inc | 880.00 | 98.89 K | 80.00 | 10 | 265 |
| MLRT | Metalert Inc. | 38.0259 | 10.43 K | 4.3876 | 13.04 | 144 |
| EMWPF | Eros Media World Plc | 192.00 | 1.9 K | 1.00 | 0.52 | 10.99 K |
| ABILF | Ability Inc | 5.90 | 797 | 0.088 | 1.51 | 30.78 K |
| MDLM | Medley Management Inc | 44.2708 | 612 | 1.1449 | 2.65 | 6.7 K |
| PRXIQ | Premier Exhibitions Inc | 6.00 | 491 | 0.03 | 0.5 | 37.81 K |
| PEHD | Perigee Holdings Inc. | 4.40 | 130 | 0.44 | 11.11 | 799 |
| CLABF | Core One Labs Inc | 40.7615 | 2.784 | 7.33 | 128 | |
| RBNW | Renewable Energy and Power Inc | 600.00 | 40.00 | 7.14 | 157 | |
| CYRNQ | CYRNQ | 45.00 | 1.00 | 2.27 | 521 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 14.00 | 8.84 M | 1.00 | 7.69 | 62 |
| NVX | NV Gold Corporation | 3.70 | 0.90 | 32.14 | 17.56 K | |
| FCI | First Canadian Graphite Inc. | 15.20 | 2.40 | 18.75 | 100 | |
| WPG | West Point Gold Corp. | 4.00 | 0.50 | 14.29 | 19.7 K | |
| AIS | A.I.S. Resources Limited | 4.20 | 0.50 | 13.51 | 15.66 K | |
| FUSE | Fuse Cobalt Inc | 6.50 | 0.50 | 8.33 | 1.94 K | |
| EGM | EnGold Mines Ltd | 4.30 | 0.30 | 7.5 | 2.62 K | |
| TM | Trigon Metals Inc | 6.625 | 0.375 | 6 | 60 | |
| GPUS | Alset AI Ventures Inc. | 15.20 | 0.80 | 5.56 | 624 | |
| MEX | Mexican Gold Mining Corp | 4.00 | 0.20 | 5.26 | 4.4 K | |
| AEMC | Alaska Energy Metals Corporation | 4.10 | 0.20 | 5.13 | 8.38 K | |
| OBUL | One Bullion Limited | 11.5297 | 0.4906 | 4.44 | 1.07 K | |
| IEI | Imperial Equities Inc | 4.1565 | 0.1613 | 4.04 | 16.6 K | |
| SILV | Silver Valley Metals Corp. | 3.51 | 0.135 | 4 | 174.71 K | |
| NCP | Nickel Creek Platinum Corp. | 31.00 | 1.00 | 3.33 | 794 | |
| MXL-H | MX Gold Corp | 3.20 | 0.10 | 3.23 | 34.41 K | |
| LUCA | Luca Mining Corp. | 3.04 | 0.08 | 2.7 | 625 | |
| BBB | Brixton Metals Corporation | 4.00 | 0.10 | 2.56 | 3.25 K | |
| LKY | Lucky Minerals Inc | 15.0376 | 0.3759 | 2.56 | 68 | |
| PTF | Pender Growth Fund Inc | 4.08 | 0.09 | 2.26 | 500 | |
| RX | BioSyent Inc | 7.5318 | 0.1311 | 1.77 | 6.2 K | |
| VG | Volcanic Gold Mines Inc | 4.06 | 0.07 | 1.75 | 9.29 K | |
| ELBM | Electra Battery Materials Corp | 10.80 | 0.18 | 1.69 | 24.64 K | |
| MPH | Medicure Inc | 6.62 | 0.11 | 1.69 | 10.62 K | |
| DWS | Diamond Estates Wines & Spirits Inc | 3.05 | 0.05 | 1.67 | 5.1 K | |
| PAT | Patriot One Technologies Inc | 12.1667 | 0.1667 | 1.39 | 60 | |
| BTR | Bonterra Resources Inc | 4.85 | 0.05 | 1.04 | 27.24 K |