Gainer Volumes for 16 February 2018 from 00:00:00 until 23:59:59
Gainer Volumes for 16 February 2018 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 14.25 | 10.28 B | 0.60 | 4.4 | 154.2 K |
| SEB | Seaboard Corporation | 4061.6653 | 4.51 B | 124.0095 | 3.15 | 200 |
| PRK | Park National Corp | 77.2993 | 3.36 B | 0.5033 | 0.66 | 11.4 K |
| NHC | National Healthcare Corp | 49.6788 | 3.25 B | 0.6414 | 1.31 | 33.8 K |
| NOG | Northern Oil and Gas | 15.3801 | 2.21 B | 0.8095 | 5.56 | 111.39 K |
| ESBA | Empire State Realty Op LP | 15.4956 | 1.54 B | 0.1103 | 0.72 | 85.7 K |
| BHB | Bar Harbor Bankshares | 21.3914 | 627.33 M | 0.3337 | 1.58 | 40.2 K |
| CTGO | Contango Ore Inc | 20.00 | 500.03 M | 0.30 | 1.52 | 1.24 K |
| ELMD | Electromed Inc | 6.10 | 380.8 M | 0.20 | 3.39 | 34.3 K |
| CIX | Compx International Inc | 9.038 | 320.4 M | 0.1259 | 1.41 | 1.08 K |
| FRD | Friedman Industries Inc | 5.5254 | 245.28 M | 0.3453 | 6.67 | 33.9 K |
| GTE | Gran Tierra Energy Inc | 26.20 | 236.2 M | 0.40 | 1.55 | 134.55 K |
| CMT | Core Molding Technologies Inc | 19.9844 | 202.27 M | 0.2882 | 1.46 | 45.3 K |
| PLX | Protalix Biotherapeutics | 6.594 | 192.57 M | 0.054 | 0.83 | 34.62 K |
| ECF | Ellsworth Convertible Growth and Income | 4.9553 | 173.05 M | 0.0434 | 0.88 | 54.1 K |
| PED | Pedevco Corp | 5.98 | 170.52 M | 0.16 | 2.75 | 8.08 K |
| ESP | Espey Mfg. & Electronics | 20.205 | 167.08 M | 0.739 | 3.8 | 14.6 K |
| PLG | Platinum Group Metals Ltd | 3.89 | 163.61 M | 0.064 | 1.67 | 60.3 K |
| WYY | Widepoint Corp | 4.99 | 134.17 M | 0.24 | 5.05 | 13.69 K |
| GLU | Gabelli Global Utility | 11.0343 | 116.63 M | 0.0953 | 0.87 | 4 K |
| COE | 51Talk Online Education Group | 41.40 | 103.75 M | 1.56 | 3.92 | 12.55 K |
| MHH | Mastech Holdings Inc | 5.42 | 88.91 M | 0.1237 | 2.34 | 32.69 K |
| CVU | CPI Aerostructures | 8.30 | 68.95 M | 0.20 | 2.47 | 15.16 K |
| XTNT | Xtant Medical Holdings Inc | 6.55 | 57.32 M | 1.80 | 37.89 | 832.38 K |
| FSP | Franklin Street Properties | 5.8988 | 49.95 M | 0.1284 | 2.23 | 651.1 K |
| AREN | The Arena Group Holdings Inc | 40.04 | 44.74 M | 0.44 | 1.11 | 45 |
| UAVS | Ageagle Aerial Systems Inc | 4250.00 | 44.71 M | 250.00 | 6.25 | 34 |
| NNVC | Nanoviricides Inc | 20.00 | 37.92 M | 0.40 | 2.04 | 9.24 K |
| COHN | Cohen & CO Inc | 4.9365 | 34.14 M | 0.1597 | 3.34 | 513 |
| CCEL | Cryo-Cell Intl Inc | 7.1546 | 28.19 M | 0.0561 | 0.79 | 700 |
| PLAG | Planet Green Holdings Corp | 52.50 | 26.76 M | 2.50 | 5 | 826 |
| CPHI | China Pharma Holdings | 32.80 | 25.36 M | 0.479 | 1.48 | 1.86 K |
| MXC | Mexco Energy Corp | 3.5372 | 17.47 M | 0.1357 | 3.99 | 32.1 K |
| REED | Reed's, Inc. | 480.00 | 12.69 M | 15.00 | 3.23 | 149 |
| TOVX | Theriva Biologics Inc | 3675.00 | 10.79 M | 87.50 | 2.44 | 28 |
| PW | Power REIT | 6.145 | 3.42 M | 0.0637 | 1.05 | 302 |
| MTNB | Matinas Biopharma Hl | 52.50 | 3.07 M | 3.50 | 7.14 | 4.54 K |
| SCPX | Scorpius Holdings Inc | 4550.0044 | 134.51 K | 168.00 | 3.83 | 249 |
| ENSV | Enservco Corpporation | 12.825 | 29.09 K | 0.15 | 1.18 | 439 |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 21.00 | 0.75 | 3.7 | 10.6 K | |
| PCG-P-E | Pacific Gas & Electric Company. 5% 1st A Preferred Stock | 21.75 | 0.6349 | 3.01 | 26.84 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 21.54 | 0.32 | 1.51 | 7.97 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 24.4445 | 0.2693 | 1.11 | 3.5 K | |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 23.00 | 0.25 | 1.1 | 12.09 K | |
| ECF-P-A | Ellsworth Fund Ltd | 22.9441 | 0.2005 | 0.88 | 1.32 K |
Cryptocurrencies (CC) Unknown
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 43.1174 | 1.06 T | 0.6924 | 1.63 | 49.4 M |
| WMT | Walmart Inc. Common Stock | 30.728 | 913.43 B | 0.4546 | 1.5 | 48.19 M |
| CSCO | Cisco Systems Inc | 34.7899 | 470.02 B | 0.1962 | 0.57 | 39.27 M |
| AMAT | Applied Materials | 50.1892 | 456.84 B | 0.9485 | 1.93 | 27.81 M |
| LRCX | Lam Research Corp | 16.7491 | 412.59 B | 0.1961 | 1.18 | 43.36 M |
| PANW | Palo Alto Networks Inc | 27.0133 | 269.19 B | 0.2483 | 0.93 | 8.33 M |
| ADI | Analog Devices | 73.9757 | 188.02 B | 0.5929 | 0.81 | 2.57 M |
| VZ | Verizon Communications Inc | 31.9266 | 178.21 B | 0.2611 | 0.82 | 12.26 M |
| BKNG | Booking Holdings Inc | 74.0173 | 136.22 B | 0.5792 | 0.79 | 13.98 M |
| ADP | Automatic Data Processing, Inc. | 97.2994 | 100.35 B | 0.5612 | 0.58 | 1.45 M |
| CSX | CSX Corp | 16.7395 | 92.24 B | 0.1611 | 0.97 | 22.79 M |
| INTU | Intuit Inc | 162.7902 | 79.26 B | 2.2567 | 1.41 | 1.7 M |
| AEP | American Electric Power Company | 50.7417 | 73.8 B | 0.4376 | 0.87 | 3.56 M |
| NXPI | Nxp Semiconductors | 104.7616 | 70.29 B | 1.3968 | 1.35 | 5.1 M |
| MPWR | Monolithic Power Sys | 109.37 | 63.45 B | 0.7759 | 0.71 | 411.6 K |
| LITE | Lumentum Hld | 59.05 | 59.76 B | 0.60 | 1.03 | 1.73 M |
| BKR | Baker Hughes A Ge Co. Cl A | 21.224 | 57.2 B | 0.312 | 1.49 | 4.53 M |
| EBAY | Ebay Inc | 38.4419 | 51.1 B | 0.2927 | 0.77 | 9.4 M |
| XEL | XCEL Energy Inc | 34.7218 | 50.24 B | 0.3808 | 1.11 | 3.59 M |
| EXC | Exelon Corp | 20.404 | 48.18 B | 0.1513 | 0.75 | 13.25 M |
| GRMN | Garmin Ltd | 53.5466 | 46.98 B | 0.2792 | 0.52 | 1.16 M |
| MCHP | Microchip Technology | 35.7361 | 45.66 B | 0.3942 | 1.12 | 7.11 M |
| IDXX | Idexx Laboratories | 182.48 | 44.51 B | 1.03 | 0.57 | 427.63 K |
| AXON | Axon Enterprise Inc | 28.74 | 44.09 B | 0.34 | 1.2 | 744 K |
| PAYX | Paychex Inc | 52.5248 | 39.68 B | 0.2673 | 0.51 | 3.2 M |
| ALNY | Alnylam Pharmaceuticals | 122.88 | 38.46 B | 1.14 | 0.94 | 653.5 K |
| VOD | Vodafone Grp Plc ADR | 16.7167 | 35.62 B | 0.1327 | 0.8 | 3.07 M |
| NTRS | Northern Trust Corp | 82.6244 | 34.07 B | 0.7801 | 0.95 | 1.51 M |
| STLD | Steel Dynamics Inc | 41.7068 | 33.77 B | 1.908 | 4.79 | 6.32 M |
| RYAAY | Ryanair Hlds Plc ADR | 46.7959 | 33.26 B | 0.5404 | 1.17 | 835.48 K |
| EXPE | Expedia Group Inc | 100.2023 | 31.88 B | 1.5631 | 1.58 | 2.69 M |
| CASY | Casey's General Stor | 110.5064 | 31.84 B | 1.5234 | 1.4 | 551.06 K |
| DXCM | Dexcom | 14.335 | 29.46 B | 0.1575 | 1.11 | 2.56 M |
| CINF | Cincinnati Financial | 62.3865 | 28.26 B | 0.8082 | 1.31 | 538.1 K |
| SATS | Echostar Corp | 39.2276 | 27.82 B | 0.42 | 1.08 | 218.47 K |
| FISV | Fiserv Inc | 71.36 | 27.29 B | 1.135 | 1.62 | 2.47 M |
| TCOM | Trip.com Group Ltd ADR | 46.4144 | 26.67 B | 0.3582 | 0.78 | 3.99 M |
| CPRT | Copart Inc | 11.62 | 25.41 B | 0.18 | 1.57 | 9.05 M |
| VRSK | Verisk Analytics Inc | 94.18 | 25.38 B | 0.5339 | 0.57 | 2.07 M |
| FWONK | Liberty Media F1 Series K | 33.7399 | 24.97 B | 0.3286 | 0.98 | 1.34 M |
| VRSN | Verisign Inc | 119.0644 | 24.6 B | 4.1482 | 3.61 | 2.36 M |
| FCNCA | First Citizens Bancs | 424.6678 | 24.4 B | 2.4306 | 0.58 | 11.5 K |
| TEAM | Atlassian | 53.23 | 24.4 B | 0.31 | 0.59 | 733.43 K |
| TROW | T Rowe Price Group | 80.4524 | 24.35 B | 0.6772 | 0.85 | 1.42 M |
| OKTA | Okta Inc. | 34.75 | 24.25 B | 1.39 | 4.17 | 1.3 M |
| WWD | Woodward Inc | 70.3436 | 23.65 B | 1.1348 | 1.64 | 730.83 K |
| FWONA | Liberty Media F1 Series A | 32.0091 | 22.96 B | 0.3663 | 1.16 | 108.93 K |
| INCY | Incyte Corp | 86.03 | 22.82 B | 0.44 | 0.51 | 2.47 M |
| MTSI | Macom Technology S | 20.38 | 22.45 B | 0.11 | 0.54 | 1.54 M |
| ROKU | Roku Inc | 48.13 | 21.12 B | 2.49 | 5.46 | 6.18 M |
| CHTR | Charter Communications | 365.66 | 20.58 B | 1.99 | 0.55 | 752 K |
| STRL | Sterling Constructio | 12.61 | 20.25 B | 0.19 | 1.53 | 166.45 K |
| SBAC | SBA Communications | 155.1531 | 19.84 B | 1.8531 | 1.21 | 1.44 M |
| LNT | Alliant Energy Corp | 30.9132 | 19.79 B | 0.5443 | 1.79 | 3.17 M |
| VTRS | Viatris Inc | 34.1539 | 19.09 B | 0.3971 | 1.18 | 3.42 M |
| LSCC | Lattice Semicond | 5.51 | 17.91 B | 0.05 | 0.92 | 1.12 M |
| HST | Host Marriott Financial Trust | 14.5646 | 16.01 B | 0.2344 | 1.64 | 7.4 M |
| LAMR | Lamar Advertis A | 47.4713 | 15.95 B | 0.3252 | 0.69 | 648.2 K |
| VNOM | Viper Energy LP | 14.4748 | 15.51 B | 0.099 | 0.69 | 709.36 K |
| MEDP | Medpace Holdings Inc | 38.03 | 15.14 B | 0.33 | 0.88 | 151.66 K |
| PNFP | Pinnacle Finl Ptnrs | 60.2365 | 15.13 B | 1.6453 | 2.81 | 603.47 K |
| REG | Regency Centers Corp | 41.9197 | 14.94 B | 0.5453 | 1.32 | 1.8 M |
| JAZZ | Jazz Pharma Plc | 145.76 | 14.89 B | 1.77 | 1.23 | 294.7 K |
| TTMI | TTM Technologies | 15.80 | 14.16 B | 0.08 | 0.51 | 902.56 K |
| VIRT | Virtu Financial Cm A | 20.5446 | 13.92 B | 0.3624 | 1.8 | 935.68 K |
| PIRBF | Piraeus Bank S.A. | 68.9657 | 13.82 B | 1.9704 | 2.94 | 87 |
| LULU | Lululemon Athletica | 81.40 | 13.66 B | 0.48 | 0.59 | 1.55 M |
| ARCC | Ares Capital Corp | 7.3033 | 13.38 B | 0.0366 | 0.5 | 1.39 M |
| ERIE | Erie Indemnity Company | 96.9235 | 12.92 B | 1.2123 | 1.27 | 12.2 K |
| ICLR | Icon Plc | 115.01 | 12.72 B | 1.15 | 1.01 | 207.41 K |
| AGNC | Agnc Investment Corp | 6.9479 | 12.62 B | 0.0502 | 0.73 | 5.32 M |
| MDGL | Madrigal Pharmaceuticals Inc | 135.11 | 12.24 B | 1.76 | 1.32 | 142.93 K |
| COKE | Coca Cola Bot Cons | 17.9813 | 11.85 B | 0.1575 | 0.88 | 426.51 K |
| CSGP | Costar Group Inc | 35.014 | 11.75 B | 0.215 | 0.62 | 1.54 M |
| SAIA | Saia Inc | 74.05 | 11.49 B | 0.70 | 0.95 | 146.83 K |
| VICR | Vicor Cp | 18.25 | 11.49 B | 0.35 | 1.96 | 33.59 K |
| HAS | Hasbro Inc | 74.2247 | 11.25 B | 1.1188 | 1.53 | 2.57 M |
| UMBF | Ump Financial Corp | 66.0834 | 10.96 B | 0.6758 | 1.03 | 183.1 K |
| WTFC | Wintrust Financial Corp | 75.6533 | 10.89 B | 0.9717 | 1.3 | 213.18 K |
| JKHY | Jack Henry & Assoc | 110.6245 | 10.71 B | 1.0602 | 0.97 | 364.4 K |
| FIVE | Five Below Inc | 66.92 | 10.59 B | 2.40 | 3.72 | 1.18 M |
| ZION | Zions Bancorp | 42.5358 | 10.35 B | 0.2317 | 0.55 | 2.34 M |
| DPZ | Domino's Pizza Inc Common Stock | 200.7071 | 10.31 B | 2.7641 | 1.4 | 1.4 M |
| ONB | Old National Bncp | 13.6325 | 10.17 B | 0.1159 | 0.86 | 930 K |
| VIAV | Viavi Solutions | 9.93 | 10.09 B | 0.23 | 2.37 | 2.76 M |
| QXO | Qxo Inc | 17.8109 | 10.07 B | 1.5467 | 9.51 | 588 |
| ENSG | The Ensign Group IN | 24.2044 | 9.84 B | 0.5018 | 2.12 | 290.98 K |
| SSB | South State Cp | 74.4712 | 9.81 B | 1.4393 | 1.97 | 142.7 K |
| HSIC | Henry Schein Inc | 54.4976 | 9.77 B | 0.8937 | 1.67 | 2.87 M |
| CTRE | Caretrust REIT Inc | 10.0129 | 9.53 B | 0.145 | 1.47 | 628.9 K |
| VSAT | Viasat Inc | 72.10 | 9.5 B | 2.17 | 3.1 | 439.53 K |
| IONS | Ionis Pharmaceuticals | 50.05 | 9.38 B | 0.27 | 0.54 | 497.1 K |
| COLB | Columbia Banking Sys | 25.5869 | 9.26 B | 0.3228 | 1.28 | 327.1 K |
| CORT | Corcept Therapeutics | 15.98 | 9.22 B | 0.42 | 2.7 | 1.45 M |
| AAON | Aaon Inc | 22.2597 | 9.19 B | 0.2858 | 1.3 | 148.75 K |
| KTOS | Kratos Defns | 12.61 | 8.81 B | 0.32 | 2.6 | 2.26 M |
| ALKS | Alkermes Plc | 67.26 | 8.65 B | 3.51 | 5.51 | 2.69 M |
| BOKF | Bok Financial Corp | 79.3574 | 8.39 B | 0.766 | 0.97 | 71.91 K |
| SYRE | Spyre Therapeutics Inc | 152.00 | 8.14 B | 1.50 | 1 | 2.3 K |
| TTEK | Tetra Tech Inc | 9.1445 | 8.09 B | 0.0853 | 0.94 | 1.16 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 70.5033 | 1.05 T | 0.8481 | 1.22 | 4.7 M |
| WMT | Wal-Mart Stores | 30.6067 | 904.17 B | 0.4528 | 1.5 | 48.19 M |
| JNJ | Johnson & Johnson | 105.9291 | 620.51 B | 1.5275 | 1.46 | 7.97 M |
| MA | Mastercard Inc | 167.9857 | 475.1 B | 0.9182 | 0.55 | 4.21 M |
| ABBV | Abbvie Inc | 83.4723 | 438.16 B | 2.6041 | 3.22 | 8.83 M |
| UNH | Unitedhealth Group Inc | 201.8261 | 389.68 B | 2.9478 | 1.48 | 3.62 M |
| GE | General Electric Company | 67.8456 | 369.26 B | 0.9016 | 1.35 | 13.51 M |
| HD | Home Depot | 152.9259 | 336.14 B | 1.3904 | 0.92 | 7.62 M |
| MRK | Merck & Company | 41.6452 | 306.33 B | 0.2219 | 0.54 | 12.29 M |
| PM | Philip Morris International Inc | 68.1108 | 280.84 B | 0.4049 | 0.6 | 5.21 M |
| DELL | Dell Technologies Inc | 17.8646 | 275.97 B | 0.1946 | 1.1 | 1.27 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 5.3142 | 247.41 B | 0.0574 | 1.09 | 1.83 M |
| BAC-PL | Bank of America Corporation | 780.518 | 244.64 B | 6.2452 | 0.81 | 2.81 K |
| TM | Toyota Motor Corp Ltd | 114.1174 | 227.76 B | 0.7708 | 0.68 | 158.69 K |
| NVO | Novo Nordisk A/S ADR | 46.5385 | 218.21 B | 0.2692 | 0.58 | 2.42 M |
| SAN | Banco Santander ADR | 5.0743 | 196.01 B | 0.0437 | 0.87 | 8.28 M |
| APH | Amphenol Corp | 20.8087 | 191.9 B | 0.1966 | 0.95 | 4.91 M |
| NEE | Nextera Energy | 34.4439 | 184.33 B | 0.3575 | 1.05 | 6.55 M |
| TTE | Totalenergies Se ADR | 32.0401 | 180.54 B | 0.1626 | 0.51 | 2.43 M |
| DIS | Walt Disney Company | 101.2173 | 166.71 B | 1.2826 | 1.28 | 8.75 M |
| WELL | Welltower Inc | 42.6212 | 165.57 B | 0.4736 | 1.12 | 4.05 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.5086 | 164.93 B | 0.107 | 1.67 | 1.64 M |
| ABT | Abbott Laboratories | 51.9364 | 160.44 B | 0.5783 | 1.13 | 7.85 M |
| DE | Deere & Company | 149.9531 | 158.09 B | 2.3275 | 1.58 | 6.63 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 92.8028 | 153.44 B | 1.2768 | 1.4 | 1.81 M |
| PFE | Pfizer Inc | 23.5438 | 139.52 B | 0.3571 | 1.54 | 27.66 M |
| PGR | Progressive Corp | 45.1842 | 136.51 B | 0.4491 | 1 | 3.7 M |
| CVS | CVS Corp | 55.1109 | 135.12 B | 1.0807 | 2 | 6.47 M |
| PLD | Prologis Inc | 49.2484 | 133.21 B | 0.4529 | 0.93 | 2.87 M |
| SYK | Stryker Corp | 146.2878 | 127.06 B | 1.217 | 0.84 | 1.06 M |
| COF | Capital One Financial Corp | 86.7117 | 126.34 B | 0.7493 | 0.87 | 2.14 M |
| SONY | Sony Group Corp ADR | 9.1083 | 121.8 B | 0.1361 | 1.52 | 4.41 M |
| NOW | Servicenow Inc | 154.03 | 114.74 B | 1.49 | 0.98 | 1.9 M |
| HWM | Howmet Aerospace Inc | 18.8785 | 108.54 B | 0.1042 | 0.56 | 7.15 M |
| GSK | Glaxosmithkline Plc ADR | 25.7289 | 104.78 B | 0.2661 | 1.05 | 4.69 M |
| DUK | Duke Energy Corp | 55.4847 | 98.9 B | 0.3617 | 0.66 | 3.8 M |
| USB | U.S. Bancorp | 40.1573 | 97.11 B | 0.3683 | 0.93 | 6.22 M |
| PWR | Quanta Services | 34.5281 | 97.04 B | 0.2363 | 0.69 | 1.12 M |
| BN | Brookfield Corporation | 12.9665 | 96.85 B | 0.2157 | 1.69 | 4.46 M |
| MCK | Mckesson Corp | 141.2073 | 95.1 B | 1.6889 | 1.21 | 1.72 M |
| WM | Waste Management | 73.9323 | 95.06 B | 0.9812 | 1.35 | 3.36 M |
| ELV | Elevance Health Inc | 210.3839 | 92.33 B | 2.6497 | 1.28 | 1.09 M |
| BCS | Barclays Plc ADR | 8.5063 | 92.15 B | 0.0451 | 0.53 | 4.68 M |
| CNQ | Canadian Natural Resources | 9.9504 | 89.79 B | 0.0916 | 0.93 | 3.97 M |
| JCI | Johnson Controls Intl | 31.788 | 87.81 B | 0.1903 | 0.6 | 5.13 M |
| MCO | Moody's Corp | 156.7686 | 86.59 B | 1.5471 | 1 | 765.63 K |
| ACN | Accenture Plc | 141.577 | 84.77 B | 1.3926 | 0.99 | 2 M |
| NGG | National Grid Transco Plc ADR | 32.9734 | 82.88 B | 0.2161 | 0.66 | 747 K |
| MMM | 3M Company | 149.7482 | 82.25 B | 1.1389 | 0.77 | 2.66 M |
| CP | Canadian Pacific Railway | 34.5408 | 81.09 B | 0.229 | 0.67 | 3.6 M |
| CI | Cigna Corp | 176.2127 | 80.55 B | 1.7002 | 0.97 | 1.02 M |
| AMT | American Tower Corp | 112.903 | 78.97 B | 3.0641 | 2.79 | 3.02 M |
| USB-PH | U.S. Bancorp | 17.866 | 76.37 B | 0.1455 | 0.82 | 37.39 K |
| EMR | Emerson Electric Company | 60.4577 | 75.83 B | 1.2342 | 2.08 | 4.78 M |
| SU | Suncor Energy Inc | 24.72 | 72.34 B | 0.4009 | 1.65 | 4.39 M |
| TRP | Tc Energy Corp | 27.9629 | 70.78 B | 0.3912 | 1.42 | 2.09 M |
| GS-PA | The Goldman Sachs Group Inc | 14.1215 | 70 B | 0.0746 | 0.53 | 43.43 K |
| RSG | Republic Services | 57.4086 | 68.73 B | 0.8108 | 1.43 | 1.96 M |
| GS-PD | The Goldman Sachs Group Inc | 14.1808 | 66.72 B | 0.0905 | 0.64 | 61.18 K |
| ALL | Allstate Corp | 78.6666 | 66.02 B | 0.4304 | 0.55 | 2.57 M |
| AFL | Aflac Inc | 36.9706 | 62.76 B | 0.5073 | 1.39 | 4.29 M |
| D | Dominion Resources | 52.5563 | 62.27 B | 0.2635 | 0.5 | 3.53 M |
| SRE | Sempra | 41.9079 | 61.72 B | 0.396 | 0.95 | 2.66 M |
| O | Realty Income Corp | 32.4911 | 59.84 B | 0.4423 | 1.38 | 3 M |
| TEL | TE Connectivity Ltd | 90.0074 | 57.85 B | 0.6171 | 0.69 | 1.71 M |
| CAH | Cardinal Health | 54.6202 | 54.72 B | 0.9767 | 1.82 | 2.56 M |
| VST | Vistra Energy Corp | 16.0864 | 53.32 B | 0.1196 | 0.75 | 1.55 M |
| AME | Amtek Inc | 72.4123 | 53.2 B | 0.6716 | 0.94 | 1.39 M |
| NUE | Nucor Corp | 57.525 | 53.06 B | 2.4843 | 4.51 | 5.31 M |
| ETR | Entergy Corp | 28.5791 | 52.58 B | 0.1527 | 0.54 | 2.7 M |
| MT | Arcelormittal ADR | 33.2204 | 49.87 B | 1.0837 | 3.37 | 7.08 M |
| STT | State Street Corp | 81.1972 | 49.31 B | 0.4583 | 0.57 | 1.99 M |
| HUM | Humana Inc | 250.2322 | 48.74 B | 1.4419 | 0.58 | 672.22 K |
| HEI | Heico Corp | 63.8872 | 48.06 B | 1.0616 | 1.69 | 309.75 K |
| CMG | Chipotle Mexican Grill | 6.1126 | 46.99 B | 0.3796 | 6.62 | 137.12 M |
| AMP | Ameriprise Financial Services | 136.5697 | 46.59 B | 0.6922 | 0.51 | 769.8 K |
| VTR | Ventas Inc | 36.4396 | 44.76 B | 0.5318 | 1.48 | 2.45 M |
| WAB | Wabtec Corp | 73.717 | 44.26 B | 2.5377 | 3.57 | 1.46 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 73.3941 | 43.95 B | 1.4819 | 2.06 | 379.2 K |
| SLF | Sun Life Financial Inc | 30.6496 | 43.5 B | 0.2147 | 0.71 | 611.9 K |
| WCN | Waste Connections Inc | 66.6078 | 43.49 B | 1.8124 | 2.8 | 1.18 M |
| IX | Orix Corp ADR | 8.1838 | 43.31 B | 0.0855 | 1.06 | 361 K |
| DHI | D.R. Horton | 41.6076 | 42.21 B | 0.42 | 1.02 | 6.27 M |
| ED | Consolidated Edison Company of New York | 58.3068 | 41.21 B | 0.4949 | 0.86 | 3.35 M |
| WDS | Woodside Energy Group Ltd | 18.4696 | 40.45 B | 0.4012 | 2.22 | 6.17 K |
| CBRE | CBRE Group Inc | 45.20 | 40.42 B | 0.27 | 0.6 | 2.1 M |
| PEG | Public Service Enterprise Group Inc | 37.4064 | 40.31 B | 0.6205 | 1.69 | 2.48 M |
| SYY | Sysco Corp | 48.4517 | 39.91 B | 0.5088 | 1.06 | 2.25 M |
| ADM | Archer Daniels Midland | 34.0533 | 39.54 B | 0.2092 | 0.62 | 3.06 M |
| PCG | Pacific Gas & Electric Company | 39.8227 | 38.25 B | 0.4337 | 1.1 | 4.11 M |
| WEC | Wisconsin Energy Corp | 47.9261 | 37.74 B | 0.4644 | 0.98 | 1.94 M |
| CCI | Crown Castle International Corp | 77.0189 | 34.85 B | 1.0447 | 1.38 | 2.77 M |
| HEI-A | HEICO Corporation | 53.7171 | 34.82 B | 1.1068 | 2.1 | 186.71 K |
| QSR | Restaurant Brands International | 44.4753 | 34.49 B | 0.5501 | 1.25 | 1.58 M |
| TWLO | Twilio | 33.09 | 33.12 B | 0.96 | 2.99 | 4.79 M |
| RJF | Raymond James Financial | 54.4396 | 32.54 B | 0.7352 | 1.37 | 1.62 M |
| VEEV | Veeva Systems Inc | 59.76 | 31.97 B | 0.82 | 1.39 | 1.18 M |
| ZTS | Zoetis Inc Cl A | 74.3434 | 31.61 B | 1.1469 | 1.57 | 3.92 M |
| DTE | Dte Energy Company | 68.035 | 31.34 B | 1.3385 | 2.01 | 2.02 M |
| ATO | Atmos Energy Corp | 68.124 | 29.96 B | 0.854 | 1.27 | 550.9 K |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 19.5534 | 153.02 M | 0.1244 | 0.64 | 13.29 K |
| ELE | Elemental Royalty Corporation | 500.7005 | 83.4501 | 20 | 16 | |
| FMR | Future Mineral Resources Inc | 4.40 | 0.50 | 12.82 | 1.61 K | |
| GDL | Goodfellow Inc | 4.2239 | 0.4143 | 10.88 | 4.4 K | |
| PTM | Platinum Group Metals Ltd | 4.80 | 0.30 | 6.67 | 930 | |
| FIH-U | Fairfax India Holdings Corporation | 17.85 | 1.02 | 6.06 | 62.6 K | |
| BPO-PY | Brookfield Office Properties Inc Pref Y | 9.2051 | 0.5211 | 6 | 100 | |
| FRX | Fennec Pharmaceuticals Inc | 11.11 | 0.61 | 5.81 | 300 | |
| CJT | Cargojet Inc | 56.622 | 3.0173 | 5.63 | 25.5 K | |
| MTY | Mty Food Group Inc | 46.5848 | 2.4767 | 5.62 | 108 K | |
| NOA | North American Construction Group Ltd | 5.637 | 0.2663 | 4.96 | 36.5 K | |
| BCT | Briacell Therapeutics Corp | 17.0847 | 0.7428 | 4.55 | 414 | |
| FTS | Fortis Inc | 30.8274 | 1.1135 | 3.75 | 2.53 M | |
| PWF-PA | Power Financial Corp Pref A | 13.1644 | 0.4646 | 3.66 | 45.04 K | |
| ARX | Arc Resources Ltd | 9.1568 | 0.3209 | 3.63 | 2.3 M | |
| ACX | Act Energy Technologies Ltd | 10.15 | 0.35 | 3.57 | 206.65 K | |
| WCN | Waste Connections Inc | 81.8136 | 2.7782 | 3.52 | 626 K | |
| VBNK | Versabank | 7.4941 | 0.2421 | 3.34 | 164.1 K | |
| PZA | Pizza Pizza Royalty Corp | 8.2328 | 0.2535 | 3.18 | 33.2 K | |
| KEY | Keyera Corp | 17.6289 | 0.5411 | 3.17 | 612.6 K | |
| MFC-PP | Manulife Financial Corp Pref Class 1 Series 4 | 12.3546 | 0.3683 | 3.07 | 11.86 K | |
| ADW-A | Andrew Peller Limited | 12.1235 | 0.347 | 2.95 | 35.13 K | |
| TNT-UN | True North Commercial Real Estate Investment Trust | 20.3724 | 0.5489 | 2.77 | 13.82 K | |
| ALC | Algoma Central | 7.7397 | 0.197 | 2.61 | 2.13 K | |
| EMA | Emera Incorporated | 27.2662 | 0.6657 | 2.5 | 1.29 M | |
| CU | Canadian Utilities Ltd Cl A NV | 23.4312 | 0.571 | 2.5 | 431.32 K | |
| GBT | Bmtc Group Inc | 13.7374 | 0.3345 | 2.5 | 6.66 K | |
| EQB | EQB Inc | 27.2276 | 0.6566 | 2.47 | 65 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 9.5649 | 0.2245 | 2.4 | 40.97 K | |
| FSV | Firstservice Corp | 85.3336 | 1.972 | 2.37 | 51.8 K | |
| RUS | Russel Metals | 20.4847 | 0.4722 | 2.36 | 220.4 K | |
| BN | Brookfield Corporation | 16.21 | 0.3717 | 2.35 | 2.88 M | |
| ONEX | Onex Corp | 86.5851 | 1.9515 | 2.31 | 103.11 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 5.149 | 0.1146 | 2.28 | 10.45 K | |
| TRP | TC Energy Corp | 32.9966 | 0.7332 | 2.27 | 2.58 M | |
| GRT-UN | Granite Real Estate Investment Trust | 34.4613 | 0.765 | 2.27 | 86.47 K | |
| SU | Suncor Energy Inc | 31.034 | 0.6799 | 2.24 | 3.39 M | |
| CAS | Cascades Inc | 12.0209 | 0.261 | 2.22 | 188.84 K | |
| BBD-A | Bombardier Inc | 93.50 | 2.00 | 2.19 | 168.77 K | |
| GTE | Gran Tierra Energy Inc | 33.00 | 0.70 | 2.17 | 69.41 K | |
| TOY | Spin Master Corp | 51.5629 | 1.0825 | 2.14 | 41 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.9474 | 0.2502 | 2.14 | 36.3 K | |
| Y | Yellow Pages Ltd | 5.278 | 0.1097 | 2.12 | 14.8 K | |
| CJR-B | Corus Entertainment Inc | 5.5804 | 0.1159 | 2.12 | 404 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 24.5221 | 0.5092 | 2.12 | 102.7 K | |
| RAY | Stingray Group Inc. | 7.4263 | 0.1486 | 2.04 | 15.8 K | |
| ATRL | Atkinsrealis Group Inc | 50.8088 | 0.9763 | 1.96 | 438.43 K | |
| CVVY | Pieridae Energy Limited | 4.69 | 0.09 | 1.96 | 1.1 K | |
| BBD-B | Bombardier Inc Series B | 93.25 | 1.75 | 1.91 | 680.38 K | |
| ACO-X | ATCO Ltd | 30.795 | 0.5758 | 1.91 | 114.12 K | |
| PD | Precision Drilling Corp | 86.00 | 1.60 | 1.9 | 3.12 M | |
| QSR | Restaurant Brands International Inc | 55.9952 | 1.027 | 1.87 | 455.7 K | |
| EXE | Extendicare Inc | 5.1069 | 0.0909 | 1.81 | 115.3 K | |
| LUG | Lundin Gold Inc | 4.3484 | 0.0766 | 1.79 | 31.4 K | |
| L | Loblaw CO | 10.8343 | 0.1908 | 1.79 | 1.78 M | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 10.7742 | 0.1895 | 1.79 | 9.1 K | |
| WRG | Western Energy Services Corp | 136.80 | 2.40 | 1.79 | 1.01 K | |
| CCL-B | CCL Industries Inc | 50.2195 | 0.8807 | 1.79 | 355.44 K | |
| MID-UN | MINT Income Fund | 3.733 | 0.0653 | 1.78 | 5.98 K | |
| H | Hydro One Ltd | 15.5933 | 0.2695 | 1.76 | 1.92 M | |
| TOU | Tourmaline Oil Corp | 12.2114 | 0.2028 | 1.69 | 452.7 K | |
| EMP-A | Empire Company Limited | 20.4122 | 0.3387 | 1.69 | 248.8 K | |
| REI-UN | RioCan Real Estate Investment Trust | 14.8987 | 0.2455 | 1.68 | 1.94 M | |
| MATR | Mattr Corp | 23.4618 | 0.3859 | 1.67 | 74.56 K | |
| SIA | Sienna Senior Living Inc | 10.4399 | 0.1717 | 1.67 | 238.77 K | |
| BHC | Bausch Health Companies Inc | 23.70 | 0.38 | 1.63 | 1.34 M | |
| IFA | Ifabric Corp | 3.15 | 0.05 | 1.61 | 10.9 K | |
| RBA | Rb Global Inc | 34.8326 | 0.54 | 1.57 | 210.42 K | |
| HLF | High Liner | 9.3731 | 0.1443 | 1.56 | 23 K | |
| MRU | Metro Inc | 35.0488 | 0.5329 | 1.54 | 493.88 K | |
| DII-B | Dorel Industries Inc | 11.3151 | 0.17 | 1.53 | 19.64 K | |
| HOT-UN | American Hotel Income Properties REIT LP | 6.2043 | 0.0911 | 1.49 | 138.37 K | |
| FSZ | Fiera Capital Corp | 5.8926 | 0.0857 | 1.48 | 107.84 K | |
| CNQ | Canadian Natural Resources Ltd. | 13.02 | 0.1875 | 1.46 | 5.16 M | |
| WN | George Weston Limited | 30.308 | 0.4203 | 1.41 | 391.83 K | |
| ADN | Acadian Timber Corp | 10.8981 | 0.1483 | 1.38 | 9.41 K | |
| PHYS | Sprott Physical Gold Trust CAD | 13.99 | 0.19 | 1.38 | 5 K | |
| INC-UN | Income Financial Trust | 8.5154 | 0.1152 | 1.37 | 11.99 K | |
| ADEN | Adentra Inc | 16.6183 | 0.2241 | 1.37 | 1.9 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 9.7165 | 0.13 | 1.36 | 8.7 K | |
| ATD | Alimentation Couche-Tard Inc. | 29.4561 | 0.3926 | 1.35 | 2.6 K | |
| SLF | Sun Life Financial Inc | 38.4979 | 0.5079 | 1.34 | 1.38 M | |
| PPL | Pembina Pipeline Corp | 22.2262 | 0.291 | 1.33 | 1.31 M | |
| SIS | Savaria Corp | 13.2542 | 0.1719 | 1.31 | 110.4 K | |
| DS | Dividend Select 15 Corp | 3.8057 | 0.0481 | 1.28 | 7.2 K | |
| AC | Air Canada | 24.64 | 0.31 | 1.27 | 2.78 M | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 21.4611 | 0.2692 | 1.27 | 467.01 K | |
| D-UN | Dream Office Real Estate Investment Trust | 36.466 | 0.4567 | 1.27 | 95.98 K | |
| SLF-PJ | Sun Life Financial Inc | 12.3488 | 0.1544 | 1.27 | 11.53 K | |
| DOL | Dollarama Inc | 51.4722 | 0.6264 | 1.23 | 641.4 K | |
| DFN | Dividend 15 Split Corp | 3.1696 | 0.0384 | 1.23 | 35 K | |
| QSP-UN | Restaurant Brands International Limited Partnership | 55.8716 | 0.672 | 1.22 | 400 | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 5.7418 | 0.069 | 1.22 | 73.21 K | |
| OBE | Obsidian Energy Ltd | 8.75 | 0.105 | 1.21 | 174.5 K | |
| CP | Canadian Pacific Kansas City Ltd | 43.302 | 0.5187 | 1.21 | 3.06 M | |
| IMO | Imperial Oil | 27.8863 | 0.3305 | 1.2 | 912.19 K | |
| GUD | Knight Therapeutics Inc | 7.72 | 0.09 | 1.18 | 94.8 K | |
| AOV | Amotiv Limited | 7.72 | 0.09 | 1.18 | 94.78 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 13.619 | 0.1585 | 1.18 | 343.26 K | |
| AGF-B | AGF Management Limited | 4.4676 | 0.0516 | 1.17 | 89.25 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 6.5842 | 228.08 B | 0.1601 | 2.49 | 16.02 K |
| BYDDY | BYD Company Limited | 18.82 | 96.46 B | 0.14 | 0.75 | 29.87 K |
| GAMI | GAMCO Investors Inc | 22.4127 | 516.86 M | 0.2059 | 0.93 | 11.7 K |
| MMEX | MMEX Resources Corporation | 6599.999 | 2.23 M | 599.999 | 10 | 23 |
| GTCH | GBT Technologies Inc | 8250.50 | 2.22 M | 555.50 | 7.22 | 59 |
| MSRM | Mushrooms Inc. | 65.50 | 802.15 K | 0.525 | 0.81 | 97 |
| ABWN | Airborne Wireless Network | 59396.3984 | 486.27 K | 1799.8906 | 3.12 | 3 |
| BBRW | BrewBilt Manufacturing Inc | 270270.2813 | 158.47 K | 135135.1406 | 100 | 1 |
| DSGT | DSG Global Inc | 6.80 | 98.89 K | 0.40 | 6.25 | 31.17 M |
| WTRV | White River Energy Corp. | 4.845 | 61.98 K | 0.0475 | 0.99 | 105 |
| BOMO | Bowmo Inc | 106.00 | 13.64 K | 26.00 | 32.5 | 418 |
| CGIP | Celadon Group Inc | 4.35 | 5.66 K | 0.05 | 1.16 | 512.36 K |
| TRLFF | True Leaf Brands Inc | 6.885 | 3.51 K | 0.0585 | 0.86 | 8.22 K |
| AFIIQ | Armstrong Flooring Inc | 14.66 | 2.18 K | 0.30 | 2.09 | 161.3 K |
| EMWPF | Eros Media World Plc | 254.00 | 1.9 K | 2.00 | 0.79 | 42.38 K |
| MDLM | Medley Management Inc | 51.977 | 612 | 1.6243 | 3.23 | 1.72 K |
| PRXIQ | Premier Exhibitions Inc | 4.85 | 491 | 0.15 | 3.19 | 2.33 K |
| CALIQ | China Auto Logistics Inc. | 3.33 | 484 | 0.05 | 1.52 | 3.22 K |
| LXGTF | Registered Plan Private Investments Inc | 3.714 | 378 | 0.079 | 2.17 | 50.47 K |
| SYNE | Synthesis Energy Systems Inc | 20.72 | 157 | 0.40 | 1.97 | 11.8 K |
| ESTRF | Estre Ambiental Inc | 9.78 | 0.28 | 2.95 | 14.3 K | |
| CLABF | Core One Labs Inc | 62.9087 | 1.1424 | 1.85 | 936 | |
| PSBYP | PS Business Parks Inc. | 17.2644 | 0.2256 | 1.32 | 28.8 K | |
| HMLPF | HMLPF | 25.83 | 0.1405 | 0.55 | 8.51 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 24.00 | 84.76 M | 0.75 | 3.23 | 783 |
| NTH | Nord Precious Metals Mining Inc. | 3.9405 | 0.5254 | 15.38 | 20.02 K | |
| BQE | BQE Water Inc | 8.00 | 1.00 | 14.29 | 59 K | |
| TM | Trigon Metals Inc | 7.50 | 0.875 | 13.21 | 1.4 K | |
| TIG | Triumph Gold Corp | 3.60 | 0.40 | 12.5 | 1.65 K | |
| MGMA | Magma Silver Corp. | 80.00 | 8.80 | 12.36 | 2 K | |
| PUMA | Puma Exploration Inc | 10.00 | 1.00 | 11.11 | 29.2 K | |
| RTM | RT Minerals Corp | 5.00 | 0.50 | 11.11 | 1.11 K | |
| COV | Covalon Technologies Ltd | 5.8707 | 0.4854 | 9.01 | 37.4 K | |
| SKEL | Skeleton Coast Uranium Corp. | 10.20 | 0.60 | 6.25 | 1.2 K | |
| CMU | Comet Industries Ltd | 3.10 | 0.15 | 5.08 | 3 K | |
| MAX | Max Resource Corp | 5.28 | 0.24 | 4.76 | 896 | |
| SKYG | Sky Gold Corp | 3.30 | 0.15 | 4.76 | 106 | |
| CTA | Centaurus Energy Inc | 115.00 | 5.00 | 4.55 | 1.82 K | |
| PGP | Power Group Projects Corp | 23.50 | 1.00 | 4.44 | 5.61 K | |
| ENDR | Enduro Metals Corporation | 9.50 | 0.40 | 4.4 | 12.92 K | |
| LUCA | Luca Mining Corp. | 5.84 | 0.24 | 4.29 | 288 | |
| VRB | Vanadiumcorp Resource Inc | 13.00 | 0.50 | 4 | 2.19 K | |
| GBML | Global Battery Metals Ltd | 5.60 | 0.20 | 3.7 | 12.12 K | |
| AIS | A.I.S. Resources Limited | 5.90 | 0.20 | 3.51 | 12.37 K | |
| XRTX | XORTX Therapeutics Inc | 184.9047 | 5.283 | 2.94 | 162 | |
| PTF | Pender Growth Fund Inc | 4.35 | 0.10 | 2.35 | 1.7 K | |
| DM | Datametrex AI Limited | 7.20 | 0.15 | 2.13 | 230.18 K | |
| LA | Los Andes Copper Ltd | 3.05 | 0.05 | 1.67 | 5.09 K | |
| JSPX | JasperX Technologies Inc. | 12.70 | 0.10 | 0.79 | 23.83 K |