Gainer Volumes for 21 February 2019 from 00:00:00 until 23:59:59
Gainer Volumes for 21 February 2019 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 9.60 | 10.31 B | 0.15 | 1.59 | 70.87 K |
| SEB | Seaboard Corporation | 3799.3037 | 4.38 B | 70.77 | 1.9 | 400 |
| UUUU | Energy Fuels Inc | 3.03 | 3.37 B | 0.05 | 1.68 | 675.52 K |
| NHC | National Healthcare Corp | 68.0409 | 3.35 B | 1.1568 | 1.73 | 28.5 K |
| SRXH | Srx Health Solutions Inc | 485.3333 | 2.16 B | 23.1111 | 5 | 82 |
| REPX | Riley Exploration Permian Inc | 9.1854 | 720.31 M | 0.2812 | 3.16 | 956 |
| MTA | Metalla Royalty and Streaming Ltd | 3.2809 | 655.03 M | 0.1058 | 3.33 | 39.88 K |
| CTGO | Contango Ore Inc | 20.00 | 516.03 M | 0.15 | 0.76 | 2.31 K |
| ELMD | Electromed Inc | 5.69 | 379.39 M | 0.14 | 2.52 | 4 K |
| CMCL | Caledonia Mining Cp | 4.2546 | 366.95 M | 0.0306 | 0.72 | 41.78 K |
| CATX | Perspective Therapeutics Inc | 3.90 | 361.53 M | 0.40 | 11.43 | 30.22 K |
| LODE | Comstock Mining Inc | 8.125 | 321.11 M | 0.225 | 2.85 | 8.96 K |
| BKTI | Bk Technologies Inc | 18.5216 | 313.43 M | 0.764 | 4.3 | 163 |
| SENS | Senseonics Holdings | 53.60 | 279.29 M | 6.00 | 12.61 | 250 K |
| ELLO | Ellomay Capital Ltd | 8.83 | 250.85 M | 0.17 | 1.96 | 3.47 K |
| GENC | Gencor Industries IN | 14.30 | 223.68 M | 0.24 | 1.71 | 3.89 K |
| GORO | Gold Resource Corp | 4.2166 | 212.08 M | 0.052 | 1.25 | 406.34 K |
| EVI | Evi Industries Inc | 38.2969 | 197.41 M | 0.2024 | 0.53 | 3.1 K |
| INFU | Infusystems Holdings | 4.17 | 196.57 M | 0.19 | 4.77 | 34.2 K |
| PLX | Protalix Biotherapeutics | 4.706 | 190.95 M | 0.167 | 3.68 | 14.49 K |
| ACU | Acme United Corp | 14.4382 | 182.94 M | 0.2712 | 1.91 | 3.1 K |
| PED | Pedevco Corp | 42.00 | 162.41 M | 4.40 | 11.7 | 7.56 K |
| EPM | Evolution Petroleum Corp | 4.5361 | 131.46 M | 0.1675 | 3.83 | 281.4 K |
| WYY | Widepoint Corp | 4.653 | 129.62 M | 0.124 | 2.74 | 9.15 K |
| USBC | USBC, Inc. | 76.00 | 127.09 M | 16.00 | 26.67 | 3.67 K |
| BDL | Flanigan's Enterprises | 22.6696 | 77.32 M | 0.40 | 1.8 | 1.47 K |
| IBIO | Ibio Inc | 470.00 | 75.01 M | 5.00 | 1.08 | 82 |
| CVU | CPI Aerostructures | 7.09 | 68.95 M | 0.13 | 1.87 | 19.82 K |
| DIT | Amcon Distributing Company | 76.7461 | 68.81 M | 0.6384 | 0.84 | 100 |
| XTNT | Xtant Medical Holdings Inc | 3.57 | 58.99 M | 0.16 | 4.69 | 11.75 K |
| APT | Alpha Pro Tech | 3.88 | 51.9 M | 0.04 | 1.04 | 40.77 K |
| MYO | Myomo Inc | 38.10 | 44.82 M | 0.30 | 0.79 | 1.66 K |
| AGIG | AGIG | 26.25 | 44.46 M | 2.50 | 10.53 | 1.25 K |
| AREN | The Arena Group Holdings Inc | 9.68 | 42.37 M | 0.66 | 7.32 | 105 |
| ACCS | Access Newswire Inc | 12.7129 | 27.66 M | 0.4629 | 3.78 | 3.3 K |
| CVM | Cel-Sci Corp | 85.20 | 23.59 M | 2.10 | 2.53 | 5.13 K |
| INUV | Inuvo Inc | 12.70 | 16.15 M | 0.50 | 4.1 | 1.7 K |
| AIRI | Air Industries Group Inc | 12.842 | 14.26 M | 0.542 | 4.41 | 1.47 K |
| REED | Reed's, Inc. | 810.00 | 13.52 M | 15.00 | 1.89 | 79 |
| TOVX | Theriva Biologics Inc | 162.50 | 10.81 M | 2.50 | 1.56 | 404 |
| CVR | Chicago Rivet & Machine Company | 24.1208 | 9.61 M | 0.9751 | 4.21 | 1 K |
| MTNB | Matinas Biopharma Hl | 51.50 | 4.02 M | 0.50 | 0.98 | 8.49 K |
| ITP | IT Tech Packaging Inc | 7.50 | 3.07 M | 0.30 | 4.17 | 368 |
| AUMN | Golden Minerals Company | 8.445 | 2.79 M | 0.7925 | 10.36 | 6.02 K |
| OGEN | Oragenics Inc | 1674.00 | 2.6 M | 54.00 | 3.33 | 529 |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 16.8531 | 0.6228 | 3.84 | 3.5 K | |
| PCG-P-D | Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock | 16.6457 | 0.4503 | 2.78 | 10.3 K | |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 18.4503 | 0.3587 | 1.98 | 653 | |
| PCG-P-H | Pacific Gas & Electric Company. 4.50% 1st Preferred Stock | 16.8772 | 0.2945 | 1.78 | 1.8 K | |
| BCV-P-A | Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares | 24.1969 | 0.1374 | 0.57 | 3.24 K |
Canadian Securities Exchange (CN) CAD
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| RU | Rubber | 198.10 | 4.60 | 2.38 | 16 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 102.5722 | 2.86 T | 2.1188 | 2.11 | 29.06 M |
| LIN | Linde Plc | 153.8244 | 242.99 B | 0.9872 | 0.65 | 1.74 M |
| TMUS | T-Mobile US | 70.5824 | 196.4 B | 0.6345 | 0.91 | 4.56 M |
| VZ | Verizon Communications Inc | 37.4084 | 176.38 B | 0.2598 | 0.7 | 14.68 M |
| IBKR | Interactive Brokers | 13.8307 | 161.62 B | 0.2765 | 2.04 | 1.77 M |
| FTNT | Fortinet Inc | 16.898 | 119.96 B | 0.124 | 0.74 | 7.35 M |
| CDNS | Cadence Design Systems, Inc. | 55.40 | 106.45 B | 0.33 | 0.6 | 2.48 M |
| CME | CME Group Inc | 134.3612 | 86.61 B | 0.6851 | 0.51 | 1.96 M |
| CMCSA | Comcast Corporation | 29.5235 | 83.39 B | 0.5218 | 1.8 | 23.56 M |
| MDLZ | Mondelez Intl Inc | 40.5413 | 74.84 B | 0.3518 | 0.88 | 6.21 M |
| AEP | American Electric Power Company | 63.4324 | 72.83 B | 0.4924 | 0.78 | 2 M |
| FAST | Fastenal Company | 13.0619 | 53.21 B | 0.0732 | 0.56 | 7.57 M |
| EBAY | Ebay Inc | 32.8007 | 52.09 B | 0.2129 | 0.65 | 8.15 M |
| XEL | XCEL Energy Inc | 44.0123 | 49.33 B | 0.5464 | 1.26 | 2.95 M |
| EXC | Exelon Corp | 27.0294 | 47.46 B | 0.2007 | 0.75 | 13.34 M |
| TRI | Thomson Reuters Corporation Common Shares | 45.9023 | 38.77 B | 0.3118 | 0.68 | 523.8 K |
| KMB | Kimberly-Clark Corp | 92.6769 | 36.49 B | 0.8901 | 0.97 | 1.54 M |
| MSTR | Strategy | 14.313 | 33.34 B | 0.271 | 1.93 | 937.63 K |
| MDB | Mongodb Inc Cl A | 103.11 | 29.19 B | 2.62 | 2.61 | 572.5 K |
| CPRT | Copart Inc | 14.13 | 26.23 B | 0.76 | 5.68 | 17.81 M |
| FSLR | First Solar Inc | 51.95 | 24.55 B | 0.26 | 0.5 | 2.37 M |
| VRSK | Verisk Analytics Inc | 118.7189 | 24.5 B | 1.6207 | 1.38 | 907.4 K |
| FFIV | F5 Networks Inc | 169.82 | 24.28 B | 1.64 | 0.98 | 438.65 K |
| ENTG | Entegris Inc | 34.5419 | 22.25 B | 0.2037 | 0.59 | 2.4 M |
| GH | Guardant Health Inc | 52.91 | 21.76 B | 2.49 | 4.94 | 442.9 K |
| STRL | Sterling Constructio | 14.69 | 21.7 B | 0.29 | 2.01 | 243.24 K |
| ULTA | Ulta Beauty Inc | 308.02 | 19.79 B | 1.71 | 0.56 | 671.5 K |
| EVRG | Evergy Inc | 45.4465 | 19.66 B | 0.3644 | 0.81 | 1.26 M |
| LNT | Alliant Energy Corp | 36.6279 | 19.55 B | 0.3693 | 1.02 | 1.36 M |
| LSCC | Lattice Semicond | 11.84 | 19.12 B | 0.09 | 0.77 | 2.49 M |
| GMAB | Genmab A/S ADR | 16.37 | 18.28 B | 0.305 | 1.9 | 22.4 K |
| FITBI | Fifth Third Bancorp | 17.1803 | 17.35 B | 0.2056 | 1.21 | 29.76 K |
| HST | Host Marriott Financial Trust | 15.1666 | 16.07 B | 0.0843 | 0.56 | 10.89 M |
| TIGO | Millicom International Cellular S.A. | 50.8971 | 15.82 B | 2.8401 | 5.91 | 46.4 K |
| REG | Regency Centers Corp | 49.2518 | 14.85 B | 0.4007 | 0.82 | 769.1 K |
| CHKP | Check Point Software | 121.18 | 14.37 B | 1.19 | 0.99 | 663.64 K |
| COO | Cooper Companies | 71.5278 | 13.85 B | 0.4272 | 0.6 | 1.16 M |
| PIRBF | Piraeus Bank S.A. | 13.8083 | 13.52 B | 2.1675 | 18.62 | 90 |
| ARCC | Ares Capital Corp | 8.7005 | 13.22 B | 0.0603 | 0.7 | 1.96 M |
| MDGL | Madrigal Pharmaceuticals Inc | 125.57 | 12.91 B | 2.58 | 2.1 | 244.48 K |
| SMTC | Semtech Corp | 54.70 | 12.81 B | 0.32 | 0.59 | 382.23 K |
| IESC | Ies Holdings | 18.99 | 12.81 B | 0.29 | 1.55 | 9.2 K |
| UHAL | A M E R C O | 37.9192 | 12.74 B | 0.3375 | 0.9 | 333 K |
| TXRH | Texas Roadhouse Inc | 59.0137 | 12.29 B | 0.7519 | 1.29 | 1.16 M |
| GLPI | Gaming & Leisure | 23.7711 | 12.19 B | 0.2195 | 0.93 | 1.38 M |
| COKE | Coca Cola Bot Cons | 21.5125 | 11.68 B | 0.1556 | 0.73 | 186.91 K |
| SANM | Sanmina Corp | 32.52 | 11.41 B | 0.22 | 0.68 | 331.69 K |
| QXO | Qxo Inc | 17.7632 | 10.57 B | 0.7202 | 4.23 | 1.2 K |
| LFUS | Littelfuse Inc | 176.5801 | 10.38 B | 1.5388 | 0.88 | 144.58 K |
| SIRI | Sirius XM Holdings | 50.1571 | 10.33 B | 0.3299 | 0.66 | 2.31 M |
| CTRE | Caretrust REIT Inc | 16.0028 | 9.65 B | 0.1334 | 0.84 | 727.1 K |
| AAON | Aaon Inc | 26.5352 | 9.03 B | 0.3397 | 1.3 | 140.25 K |
| PTGX | Protagonist Therapeutics Inc | 7.32 | 8.85 B | 0.16 | 2.23 | 89.87 K |
| Z | Zillow Group Cl C | 35.04 | 7.65 B | 0.21 | 0.6 | 6.69 M |
| POOL | Pool Corp | 142.7706 | 7.58 B | 2.4441 | 1.74 | 188.8 K |
| PTCT | Ptc Therapeutics | 31.37 | 7.43 B | 0.24 | 0.77 | 1.06 M |
| LNTH | Lantheus Holdings | 22.92 | 6.9 B | 0.89 | 4.04 | 864.5 K |
| LKQ | LKQ Corp | 24.3059 | 6.47 B | 0.3289 | 1.37 | 1.73 M |
| CPB | Campbell Soup Company | 27.3868 | 6.4 B | 0.2009 | 0.74 | 2.28 M |
| MORN | Morningstar Inc | 121.1081 | 6.3 B | 1.3803 | 1.15 | 76.7 K |
| CVLT | Commvault Systems | 68.40 | 6.25 B | 0.37 | 0.54 | 411.97 K |
| PCTY | Paylocity Hld Corp | 87.25 | 6.24 B | 0.73 | 0.84 | 165.44 K |
| APPF | Appfolio Inc | 68.79 | 6.2 B | 0.72 | 1.06 | 93.18 K |
| DSGX | Descartes Sys Group | 33.79 | 6.16 B | 0.24 | 0.72 | 109.23 K |
| SSRM | Ssr Mining Inc | 13.4573 | 6.05 B | 0.2095 | 1.58 | 1.28 M |
| MIDD | Middleby Corp | 120.02 | 6.03 B | 1.34 | 1.13 | 473.34 K |
| VSEC | V S E Cp | 33.6347 | 6.01 B | 1.1045 | 3.4 | 56.78 K |
| ENPH | Enphase Energy Inc | 7.37 | 5.92 B | 0.14 | 1.94 | 1.25 M |
| ACIW | Aci Worldwide Inc | 31.33 | 5.73 B | 0.23 | 0.74 | 516.4 K |
| LAUR | Laureate Education Inc | 7.0205 | 5.65 B | 0.1442 | 2.1 | 920.04 K |
| CAR | Avis Budget Group | 32.7312 | 5.64 B | 4.7885 | 17.14 | 21.75 M |
| TVTX | Travere Therapeutics Inc | 21.30 | 5.44 B | 0.35 | 1.67 | 332.28 K |
| NOVT | Novanta Inc | 77.23 | 5.4 B | 0.76 | 0.99 | 87.58 K |
| ROAD | Construction Partners Inc Cl A | 12.01 | 5.4 B | 0.06 | 0.5 | 9.84 K |
| VRNS | Varonis Systems Inc | 18.1833 | 5.38 B | 0.33 | 1.85 | 784.5 K |
| PEGA | Pegasystems Inc | 31.5078 | 5.36 B | 2.1998 | 7.51 | 2.68 M |
| OMAB | Grupo Aeroportuario ADR | 31.2404 | 5.23 B | 1.5106 | 5.08 | 121.1 K |
| RDNT | Radnet Inc | 13.96 | 5.19 B | 0.16 | 1.16 | 86.78 K |
| INDV | Indivior Plc | 6.75 | 4.88 B | 0.10 | 1.5 | 20 |
| PRIM | Primoris Services Cp | 20.7854 | 4.85 B | 0.2913 | 1.42 | 116.58 K |
| IPGP | Ipg Photonics Corp | 154.05 | 4.59 B | 0.83 | 0.54 | 412.96 K |
| FELE | Franklin Electric Company | 51.3641 | 4.49 B | 0.4749 | 0.93 | 194.65 K |
| CENX | Century Aluminum C | 9.29 | 4.46 B | 0.11 | 1.2 | 1.42 M |
| CVCO | Cavco Inds Inc | 143.89 | 4.38 B | 2.25 | 1.59 | 184.12 K |
| NWE | Northwestern Corp | 48.8696 | 4.36 B | 0.4317 | 0.89 | 252.16 K |
| MKTX | Marketaxess Holdings | 219.5141 | 4.05 B | 1.4842 | 0.68 | 172.87 K |
| CALM | Cal-Maine Foods IN | 34.6716 | 4.04 B | 0.3549 | 1.03 | 234.8 K |
| LOPE | Grand Canyon Educati | 117.95 | 3.99 B | 20.79 | 21.4 | 1.52 M |
| CAKE | Cheesecake Fact | 41.932 | 3.9 B | 2.112 | 5.3 | 3.06 M |
| MAT | Mattel Inc | 14.05 | 3.83 B | 0.42 | 3.08 | 8.14 M |
| BELFB | BEL Fuse Inc Cl B | 23.4829 | 3.81 B | 0.4402 | 1.91 | 12.8 K |
| IPAR | Inter Parfums Inc | 63.6978 | 3.79 B | 0.5204 | 0.82 | 52.18 K |
| OTTR | Otter Tail Corp | 41.374 | 3.69 B | 0.2236 | 0.54 | 98.09 K |
| BATRA | Liberty Braves CS A | 28.9335 | 3.64 B | 0.1684 | 0.59 | 73.8 K |
| OSIS | O S I Systems Inc | 89.79 | 3.57 B | 1.26 | 1.42 | 185.05 K |
| BATRK | Liberty Braves CS C | 29.21 | 3.34 B | 0.31 | 1.07 | 226.2 K |
| SEDG | Solaredge Tech | 42.11 | 3.33 B | 0.61 | 1.47 | 2.55 M |
| CLSK | Cleanspark Inc | 56.4357 | 3.31 B | 7.75 | 15.92 | 63.97 K |
| ADEA | Adeia Inc | 7.8096 | 3.26 B | 0.0899 | 1.16 | 2.31 M |
| COLM | Columbia Sportswear | 95.5177 | 3.25 B | 1.0116 | 1.07 | 290.1 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ORCL | Oracle Corporation | 48.0135 | 414.78 B | 0.3133 | 0.66 | 14.76 M |
| KO | Coca-Cola Company | 36.7258 | 355.51 B | 0.6086 | 1.69 | 23.12 M |
| PG | Procter & Gamble Company | 88.0586 | 341.95 B | 0.4413 | 0.5 | 7.44 M |
| MRK | Merck & Company | 60.8713 | 308.9 B | 0.305 | 0.5 | 7.74 M |
| PM | Philip Morris International Inc | 58.9884 | 282.36 B | 0.3722 | 0.63 | 5.89 M |
| BABA | Alibaba Group Holding ADR | 166.6246 | 266.64 B | 0.9222 | 0.56 | 8.43 M |
| MCD | McDonald's Corporation | 154.4988 | 196.45 B | 1.9607 | 1.29 | 4.39 M |
| DIS | Walt Disney Company | 110.3123 | 167 B | 0.5888 | 0.54 | 9.48 M |
| DE | Deere & Company | 146.8337 | 160.05 B | 2.6779 | 1.86 | 2.84 M |
| CRM | Salesforce.com Inc | 157.3203 | 133.09 B | 1.0742 | 0.69 | 4.46 M |
| PLD | Prologis Inc | 58.1302 | 132.46 B | 0.581 | 1.01 | 2.05 M |
| VRT | Vertiv Holdings Llc. | 9.9117 | 124.42 B | 0.0897 | 0.91 | 2.7 K |
| SONY | Sony Group Corp ADR | 8.8036 | 123.27 B | 0.1405 | 1.62 | 11.08 M |
| ENB | Enbridge Inc | 23.3374 | 119.21 B | 0.1641 | 0.71 | 6.27 M |
| SO | Southern Company | 38.2714 | 107.29 B | 0.3658 | 0.97 | 8.4 M |
| IBN | Icici Bank Ltd ADR | 9.4741 | 104.43 B | 0.1447 | 1.55 | 7.38 M |
| DUK | Duke Energy Corp | 67.7495 | 97.65 B | 0.5596 | 0.83 | 3.17 M |
| UPS | United Parcel Service | 83.8305 | 94.13 B | 0.5175 | 0.62 | 2.26 M |
| ITUB | Itau Unibanco Banco Holding S.A. ADR | 4.6268 | 91.26 B | 0.0323 | 0.7 | 43.3 M |
| MCO | Moody's Corp | 160.2907 | 85.07 B | 1.0712 | 0.67 | 1.21 M |
| SPG | Simon Property Group | 123.837 | 83.49 B | 1.992 | 1.63 | 1.62 M |
| NGG | National Grid Transco Plc ADR | 36.5219 | 81.92 B | 0.2611 | 0.72 | 339.1 K |
| ECL | Ecolab Inc | 154.7771 | 76.84 B | 1.6674 | 1.09 | 1.08 M |
| ICE | Intercontinental Exchange | 68.222 | 76.41 B | 0.3554 | 0.52 | 2.9 M |
| BE | Bloom Energy Corp Cl A | 12.92 | 73.11 B | 0.56 | 4.53 | 2.49 M |
| TRP | Tc Energy Corp | 28.9054 | 70.8 B | 0.2407 | 0.84 | 2.95 M |
| RSG | Republic Services | 69.8546 | 67.28 B | 0.3688 | 0.53 | 886.2 K |
| APD | Air Products and Chemicals | 150.2285 | 65.88 B | 0.866 | 0.58 | 1.24 M |
| HPE | Hewlett Packard Enterprise Comp | 12.9149 | 65.03 B | 0.1433 | 1.12 | 15.91 M |
| FIX | Comfort Systems USA | 49.7887 | 62.68 B | 0.2971 | 0.6 | 229.19 K |
| D | Dominion Resources | 54.0343 | 61.08 B | 0.5815 | 1.09 | 3.97 M |
| O | Realty Income Corp | 47.4039 | 58.91 B | 0.5111 | 1.09 | 3.48 M |
| RELX | Relx Plc ADR | 19.4258 | 56.32 B | 0.8336 | 4.48 | 375.5 K |
| KEYS | Keysight Technologies Inc Comm | 81.75 | 55.06 B | 0.67 | 0.83 | 2.88 M |
| CTA-PA | E. I. du Pont de Nemours and Company | 55.5282 | 47.3 B | 0.8278 | 1.51 | 2.16 K |
| ABEV | Ambev S.A. ADR | 3.4782 | 47.17 B | 0.0286 | 0.83 | 24.12 M |
| VTR | Ventas Inc | 48.0677 | 44.6 B | 0.4884 | 1.03 | 2.19 M |
| CMG | Chipotle Mexican Grill | 12.0238 | 44.38 B | 0.069 | 0.58 | 23.39 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.3468 | 43.27 B | 0.5477 | 0.74 | 256.4 K |
| DHI | D.R. Horton | 37.3848 | 42.41 B | 0.3714 | 1 | 4.71 M |
| CBRE | CBRE Group Inc | 50.57 | 41.3 B | 0.45 | 0.9 | 1.89 M |
| CLS | Celestica Inc | 9.16 | 40.79 B | 0.09 | 0.99 | 749.75 K |
| ED | Consolidated Edison Company of New York | 62.2374 | 40.64 B | 0.7702 | 1.25 | 1.55 M |
| PEG | Public Service Enterprise Group Inc | 44.608 | 39.95 B | 0.2352 | 0.53 | 3.94 M |
| TRI | Thomson Reuters Corp | 46.3208 | 39.56 B | 0.3145 | 0.68 | 504.42 K |
| ADM | Archer Daniels Midland | 34.6343 | 38.06 B | 0.4881 | 1.43 | 5.06 M |
| PCG | Pacific Gas & Electric Company | 19.1228 | 37.83 B | 1.173 | 6.53 | 22.16 M |
| WEC | Wisconsin Energy Corp | 60.5738 | 37.42 B | 0.496 | 0.83 | 1.75 M |
| KMB | Kimberly-Clark Corp | 92.6769 | 36.5 B | 0.8901 | 0.97 | 1.54 M |
| EME | Emcor Group | 68.7701 | 34.89 B | 1.6756 | 2.5 | 470.6 K |
| IQV | Iqvia Holdings Inc | 142.02 | 34.88 B | 0.83 | 0.59 | 1.55 M |
| HSY | Hershey Foods Corp | 94.5072 | 34.82 B | 1.0556 | 1.13 | 1.18 M |
| UI | Ubiquiti Networks | 133.4899 | 32.95 B | 1.6867 | 1.28 | 385.82 K |
| DTE | Dte Energy Company | 82.0709 | 31.05 B | 0.6487 | 0.8 | 1.81 M |
| AEE | Ameren Corp | 58.006 | 30.93 B | 0.6517 | 1.14 | 1.39 M |
| IR | Ingersoll Rand Inc | 24.0453 | 30.15 B | 0.4266 | 1.81 | 1.46 M |
| FICO | Fair Isaac and Company | 245.47 | 29.67 B | 1.84 | 0.76 | 134.19 K |
| NRG | NRG Energy | 35.1064 | 29.64 B | 0.3307 | 0.95 | 3.72 M |
| ATO | Atmos Energy Corp | 83.2444 | 29.16 B | 0.9489 | 1.15 | 822.4 K |
| FTS | Fortis Inc | 27.1749 | 29.08 B | 0.1536 | 0.57 | 587.1 K |
| CNP | Centerpoint Energy Inc | 25.5803 | 28.34 B | 0.1966 | 0.77 | 2.88 M |
| VICI | Vici Properties Inc | 14.685 | 27.92 B | 0.1152 | 0.79 | 2.34 M |
| TS | Tenaris S.A. ADR | 21.2844 | 27.72 B | 0.2154 | 1.02 | 3.87 M |
| FE | Firstenergy Corp | 30.0891 | 27.55 B | 0.3456 | 1.16 | 4.82 M |
| P | Everpure, Inc. | 19.56 | 26.91 B | 0.28 | 1.45 | 3.77 M |
| AVB | Avalonbay Communities | 152.553 | 26.88 B | 1.4094 | 0.93 | 414.6 K |
| PPL | PPL Corp | 23.0877 | 26.83 B | 0.1763 | 0.77 | 3.49 M |
| EQR | Equity Residential | 56.2329 | 26.31 B | 0.8984 | 1.62 | 1.49 M |
| PPG | PPG Industries | 95.5606 | 25.85 B | 0.7549 | 0.8 | 790.2 K |
| AWK | American Water Works | 87.8435 | 25.49 B | 1.5052 | 1.74 | 1.19 M |
| WST | West Pharmaceutical Services | 101.6899 | 25.27 B | 0.9403 | 0.93 | 448.1 K |
| PHM | Pultegroup | 25.5501 | 23.57 B | 0.4258 | 1.69 | 5.94 M |
| CMS | Cms Energy Corp | 43.1024 | 23.17 B | 0.5004 | 1.17 | 2.5 M |
| DRI | Darden Restaurants | 91.209 | 23.13 B | 0.4598 | 0.51 | 1 M |
| RL | Ralph Lauren Corp | 109.9747 | 23.07 B | 0.7928 | 0.73 | 1.46 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 7.2774 | 22.74 B | 0.1659 | 2.33 | 776 K |
| CHD | Church & Dwight Company | 60.8557 | 22.67 B | 1.1132 | 1.86 | 1.74 M |
| NI | NiSource Inc | 20.8686 | 22.37 B | 0.1263 | 0.61 | 4.65 M |
| BG | Bunge Ltd | 43.2999 | 22.04 B | 0.6315 | 1.48 | 5.79 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 45.3616 | 21.74 B | 0.4451 | 0.99 | 181.2 K |
| ROL | Rollins Inc | 24.2972 | 21.56 B | 0.1656 | 0.69 | 1.18 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 36.2196 | 21.16 B | 1.3307 | 3.81 | 1.45 M |
| LEN | Lennar Corp | 39.8474 | 20.78 B | 0.2186 | 0.55 | 3.66 M |
| SNA | Snap-On Inc | 133.1253 | 20.72 B | 0.8525 | 0.64 | 502.7 K |
| GPN | Global Payments Inc | 120.1504 | 20.35 B | 0.6452 | 0.54 | 1.4 M |
| BCH | Banco DE Chile ADR | 19.4667 | 20.27 B | 0.2061 | 1.07 | 64.2 K |
| EFX | Equifax Inc | 103.9705 | 20.1 B | 2.2208 | 2.18 | 2.67 M |
| ESS | Essex Property Trust | 218.1257 | 20.07 B | 2.5084 | 1.16 | 207.5 K |
| RS | Reliance Steel & Aluminum Company | 78.3953 | 19.22 B | 2.6952 | 3.56 | 861.37 K |
| ZTO | Zto Express Cayman Inc ADR | 16.6869 | 17.88 B | 0.1888 | 1.14 | 3.81 M |
| NVR | NVR Inc | 2643.8501 | 17.47 B | 53.55 | 2.07 | 23.6 K |
| GPC | Genuine Parts Company | 89.0206 | 17.29 B | 0.6399 | 0.72 | 1.15 M |
| CDE | Coeur Mining Inc | 5.60 | 16.51 B | 0.05 | 0.9 | 5.45 M |
| MAA | Mid-America Apartment Communities | 81.2053 | 16.23 B | 0.8332 | 1.04 | 473.9 K |
| OHI | Omega Healthcare Investors | 20.3203 | 15.23 B | 0.1925 | 0.96 | 1.23 M |
| ARMK | Aramark Holdings Corp | 21.7015 | 15.22 B | 0.1193 | 0.55 | 2.04 M |
| RTO | Rentokil Initial Plc ADR | 21.8422 | 15.17 B | 0.1732 | 0.8 | 10.1 K |
| ALB | Albemarle Corp | 80.8643 | 15.15 B | 5.8433 | 7.79 | 5.5 M |
| JLL | Jones Lang Lasalle Inc | 164.1202 | 15.04 B | 1.0028 | 0.61 | 293.79 K |
| DOC | Physicians Realty Trust | 18.1369 | 14.87 B | 0.1052 | 0.58 | 3.08 M |
Toronto Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BU | Burcon Nutrascience Corp | 5.2936 | 0.9925 | 23.08 | 9.03 K | |
| TXG | Torex Gold Resources Inc | 15.9015 | 1.0853 | 7.33 | 480.58 K | |
| CRDL | Cardiol Therapeutics Inc | 8.04 | 0.54 | 7.2 | 83.4 K | |
| OR | Osisko Gold Royalties Ltd | 13.3146 | 0.788 | 6.29 | 1.34 M | |
| EIF | Exchange Income Corp | 22.4165 | 1.26 | 5.96 | 425.8 K | |
| XTC | Exco Tech | 6.8656 | 0.3581 | 5.5 | 113.46 K | |
| WRG | Western Energy Services Corp | 46.80 | 2.40 | 5.41 | 808 | |
| KEL | Kelt Exploration Ltd | 5.12 | 0.26 | 5.35 | 2.45 M | |
| ATRL | Atkinsrealis Group Inc | 35.0278 | 1.4672 | 4.37 | 1.15 M | |
| YGR | Yangarra Resources Ltd | 3.08 | 0.12 | 4.05 | 263.2 K | |
| TCS | Tecsys Inc J | 11.734 | 0.4101 | 3.62 | 9.4 K | |
| MUX | Mcewen Mining Inc | 14.5965 | 0.5053 | 3.59 | 32.71 K | |
| DOO | Brp Inc | 36.669 | 1.2339 | 3.48 | 198.6 K | |
| DPM | Dundee Precious Metals Inc | 3.9448 | 0.1315 | 3.45 | 587.47 K | |
| MPCT-UN | Dream Impact Trust | 23.4564 | 0.6632 | 2.91 | 13.7 K | |
| IPCO | International Petroleum Corp | 5.96 | 0.16 | 2.76 | 119.2 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 7.5947 | 0.2018 | 2.73 | 400 | |
| SVM | Silvercorp Metals Inc | 3.3065 | 0.0852 | 2.64 | 325.4 K | |
| PSLV-U | Sprott Physical Silver Trust | 5.85 | 0.15 | 2.63 | 7.8 K | |
| PSLV | Sprott Physical Silver Trust CAD | 5.85 | 0.15 | 2.63 | 7.8 K | |
| GDV | Global Dividend Growth Split Corp | 3.5096 | 0.0888 | 2.6 | 22.08 K | |
| MDP | Medexus Pharmaceuticals Inc | 4.43 | 0.11 | 2.55 | 3.2 K | |
| TC | Tucows Inc | 99.17 | 2.42 | 2.5 | 1.1 K | |
| APS | Aptose Biosciences Inc | 38.55 | 0.90 | 2.39 | 35.2 K | |
| AD-UN | Alaris Equity Partners Income Trust | 11.3089 | 0.2621 | 2.37 | 243.68 K | |
| ELF | E-L Financial | 5.2716 | 0.1151 | 2.23 | 623 | |
| TFII | Tfi International Inc | 35.7192 | 0.7241 | 2.07 | 254.84 K | |
| LAS-A | Lassonde Industries Inc | 155.5052 | 3.0491 | 2 | 18.24 K | |
| FCD-UN | Firm Capital Property Trust | 3.6228 | 0.07 | 1.97 | 3.4 K | |
| KXS | Kinaxis Inc | 82.84 | 1.59 | 1.96 | 119.4 K | |
| BCE-PZ | Bce Inc Pref Z | 9.9825 | 0.186 | 1.9 | 250 | |
| BDGI | Badger Infrastructure Solutions Ltd | 33.1628 | 0.6153 | 1.89 | 279.4 K | |
| SSRM | Ssr Mining Inc | 17.8422 | 0.3161 | 1.8 | 332.4 K | |
| TGO | Terago Inc | 10.54 | 0.18 | 1.74 | 11.2 K | |
| LGO | Largo Resources Ltd | 24.10 | 0.40 | 1.69 | 40.01 K | |
| CGI | CDN General Inv | 19.7266 | 0.3113 | 1.6 | 3.78 K | |
| KPT | Kp Tissue Inc | 5.4143 | 0.082 | 1.54 | 11.8 K | |
| EFR | Energy Fuels Inc | 4.02 | 0.06 | 1.52 | 191.2 K | |
| TWM | Tidewater Midstream and Infras Ltd | 445.1806 | 6.5953 | 1.5 | 405 | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 10.7585 | 0.1591 | 1.5 | 6.7 K | |
| UNI | Unisync Corp Class B | 3.40 | 0.05 | 1.49 | 700 | |
| VNP | 5N Plus Inc | 3.41 | 0.05 | 1.49 | 39.6 K | |
| AQN | Algonquin Power and Utilities Corp | 9.7626 | 0.1412 | 1.47 | 1.64 M | |
| CG | Centerra Gold Inc | 3.3182 | 0.0476 | 1.46 | 582.5 K | |
| CGO | Cogeco Inc Sv | 49.5059 | 0.7084 | 1.45 | 8.22 K | |
| AIM-PC | Aimia Inc Pref C | 12.3844 | 0.1737 | 1.42 | 9 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 11.4329 | 0.1555 | 1.38 | 2.7 K | |
| ACQ | Autocanada Inc | 11.9855 | 0.1625 | 1.37 | 151.01 K | |
| PWF-PH | Power Financial Corp Pref H | 16.2664 | 0.22 | 1.37 | 200 | |
| CRON | Cronos Group Inc | 29.64 | 0.40 | 1.37 | 1.99 M | |
| MFC-PF | Manulife Financial Corp Pref 3 Class 1 | 10.9736 | 0.1427 | 1.32 | 755 | |
| RAY | Stingray Group Inc. | 5.2614 | 0.0654 | 1.26 | 104.1 K | |
| AC | Air Canada | 33.30 | 0.41 | 1.25 | 945.66 K | |
| SEA | Seabridge Gold Inc | 14.8157 | 0.1764 | 1.2 | 75.14 K | |
| TPX-B | Molson Coors Canada Inc | 70.292 | 0.8323 | 1.2 | 1.26 K | |
| ENB-PY | Enbridge Inc Pref 3 | 10.264 | 0.1211 | 1.19 | 7.3 K | |
| KBL | Kbro Linen Inc | 29.3136 | 0.3412 | 1.18 | 3.1 K | |
| EQB | EQB Inc | 29.7682 | 0.3276 | 1.11 | 45.6 K | |
| TNZ | Tenaz Energy Corp | 4.65 | 0.05 | 1.09 | 2.03 K | |
| CLS | Celestica Inc Sv | 12.10 | 0.13 | 1.09 | 303.3 K | |
| ENB | Enbridge Inc | 30.4229 | 0.3179 | 1.06 | 4.2 M | |
| ERO | Ero Copper Corp | 15.41 | 0.16 | 1.05 | 280.4 K | |
| VBNK | Versabank | 7.2986 | 0.075 | 1.04 | 10.3 K | |
| HWO | High Arctic Energy Services Inc | 3.6202 | 0.0369 | 1.03 | 8.38 K | |
| AFN | Ag Growth International Inc | 49.4256 | 0.4959 | 1.01 | 45.2 K | |
| TRP | TC Energy Corp | 35.4102 | 0.3501 | 1 | 2.95 M | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 14.7226 | 0.1445 | 0.99 | 5.3 K | |
| PXT | Parex Resources Inc | 14.6692 | 0.1439 | 0.99 | 628.8 K | |
| BN-PT | Brookfield Corporation | 11.1053 | 0.1063 | 0.97 | 4.97 K | |
| ACO-X | ATCO Ltd | 31.393 | 0.2953 | 0.95 | 200.58 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 36.6875 | 0.3434 | 0.94 | 403.02 K | |
| MRC | Morguard Corp | 178.2432 | 1.6571 | 0.94 | 594 | |
| TRI | Thomson Reuters Corp | 60.5865 | 0.5625 | 0.94 | 518.83 K | |
| BCE-PL | BCE Inc Pref AL | 9.2728 | 0.0858 | 0.93 | 1.4 K | |
| CCA | Cogeco Communications Inc | 56.392 | 0.5144 | 0.92 | 51.1 K | |
| PWF-PE | Power Financial Corp Pref E | 15.7619 | 0.1434 | 0.92 | 4.8 K | |
| EFX | Enerflex Ltd | 15.8643 | 0.1415 | 0.9 | 202.5 K | |
| FM | First Quantum Minerals Ltd | 14.5643 | 0.1281 | 0.89 | 2.49 M | |
| LB | Laurentian Bank | 30.1877 | 0.264 | 0.88 | 298.54 K | |
| RFA-PI | RFA Financial Inc. | 13.9962 | 0.1179 | 0.85 | 4.93 K | |
| AKT-A | AKITA Drilling Ltd | 3.38 | 0.0283 | 0.84 | 4.15 K | |
| ENB-PFC | Enbridge Inc Pref 11 | 11.0073 | 0.09 | 0.82 | 6.6 K | |
| SLF-PG | Sun Life Non Cum Rat 8R Cl A Prf | 11.3037 | 0.0919 | 0.82 | 10.5 K | |
| GH | Gamehost Inc | 7.4831 | 0.0594 | 0.8 | 1.7 K | |
| BBD-PD | Bombardier Inc Pref D | 6.5134 | 0.0516 | 0.8 | 400 | |
| FTS | Fortis Inc | 35.6044 | 0.2819 | 0.8 | 1.3 M | |
| DSG | Descartes Sys | 44.57 | 0.35 | 0.79 | 137.41 K | |
| FEC | Frontera Energy Corp | 10.6983 | 0.084 | 0.79 | 106.8 K | |
| ALYA | Alithya Group | 3.83 | 0.03 | 0.79 | 5.7 K | |
| BGI-UN | Brookfield Global Infrastructure Securities Income Fund | 3.093 | 0.0237 | 0.77 | 36.5 K | |
| FIH-U | Fairfax India Holdings Corporation | 13.10 | 0.10 | 0.77 | 52 K | |
| TWC | Twc Enterprises Ltd | 12.1242 | 0.0925 | 0.77 | 1.2 K | |
| CYB | Cymbria Corp Cl A | 55.52 | 0.42 | 0.76 | 7.42 K | |
| CCO | Cameco Corp | 15.5594 | 0.117 | 0.76 | 684.86 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 12.8165 | 0.096 | 0.75 | 100 | |
| CU | Canadian Utilities Ltd Cl A NV | 23.5082 | 0.1744 | 0.75 | 265.68 K | |
| ELF-PH | E-L Financial 3 Non Cum Frst Prf | 15.8811 | 0.117 | 0.74 | 1.1 K | |
| BTO | B2Gold Corp | 3.3029 | 0.0235 | 0.72 | 4.21 M | |
| BBD-PB | Bombardier Inc Pref B | 6.1597 | 0.0438 | 0.72 | 6 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.1352 | 0.0648 | 0.71 | 2.7 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 48.9308 | 48.12 B | 0.2488 | 0.51 | 78 K |
| LNWO | Light & Wonder, Inc. | 28.74 | 5.82 B | 2.54 | 9.69 | 6.53 M |
| MALG | Microalliance Group Inc. | 12.84 | 1.07 B | 0.54 | 4.39 | 1.03 K |
| BGOUF | Bang & Olufsen a/s | 6.5462 | 193.35 M | 0.1964 | 3.09 | 10.53 K |
| ECXJ | CXJ Group Co. Limited | 2000.00 | 153.41 M | 316.00 | 18.76 | 1.3 K |
| WEXPF | Western Exploration Inc | 52.6785 | 24.98 M | 5.0862 | 10.69 | 4 |
| RNVA | Rennova Health Inc | 2000.00 | 4.31 M | 1000.00 | 100 | 74 |
| CBDL | CBD Life Sciences Inc | 4.20 | 1.19 M | 0.30 | 7.69 | 680 |
| SIRC | Solar Integrated Roofing Corporation | 11.385 | 1.1 M | 2.19 | 23.82 | 678 |
| ZRFY | Zerify Inc | 4.25 | 497.56 K | 1.60 | 60.38 | 98.58 K |
| DNAX | DNA Brands Inc | 11.40 | 339.48 K | 0.40 | 3.64 | 39 |
| WDBG | Woodbrook Group Holdings Inc | 12.00 | 70.27 K | 3.00 | 33.33 | 1.79 K |
| HCANF | Halo Collective Inc | 4400.00 | 15.08 K | 650.00 | 17.33 | 71 |
| BOMO | Bowmo Inc | 4.00 | 13.64 K | 0.50 | 14.29 | 3.46 K |
| MJARF | MJardin Group Inc | 3.6734 | 9.01 K | 0.2849 | 8.41 | 105.7 K |
| SNNVF | Sunniva Inc | 4.1464 | 3.92 K | 0.2016 | 5.11 | 200.99 K |
| CGSI | CGS International Inc | 51.20 | 3.67 K | 24.80 | 93.94 | 10.07 K |
| ZVOI | Zovio Inc | 9.63 | 3.42 K | 0.30 | 3.22 | 190.02 K |
| EMWPF | Eros Media World Plc | 205.60 | 1.9 K | 7.80 | 3.94 | 51.42 K |
| SIMPQ | Simply Inc | 28.40 | 1.55 K | 3.10 | 12.25 | 127.31 K |
| STMH | Stem Holdings Inc | 185.00 | 666 | 5.00 | 2.78 | 51 |
| YVRLF | Liquid Media Group Ltd. | 9.04 | 482 | 0.60 | 7.11 | 7.18 K |
| AFOM | All For One Media Corp | 128.43 | 324 | 5.708 | 4.65 | 92 |
| SYNE | Synthesis Energy Systems Inc | 5.256 | 157 | 0.216 | 4.29 | 6.66 K |
| HYREQ | HyreCar Inc. | 4.38 | 0.38 | 9.5 | 905.92 K | |
| EWLL | eWellness Healthcare Corporation | 6.50 | 0.25 | 4 | 4.38 K | |
| TOPZ | Topaz Resources Inc | 3.20 | 0.05 | 1.59 | 2.6 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AEC | Anfield Energy Inc | 15.75 | 86.2 M | 0.75 | 5 | 316 |
| MGMA | Magma Silver Corp. | 4.00 | 0.80 | 25 | 1.49 K | |
| RAGE | Renegade Gold Inc. | 15.00 | 1.20 | 8.7 | 83 | |
| KNOX | Vault Strategic Mining Corp. | 6.50 | 0.50 | 8.33 | 5.17 K | |
| GSD | Devonian Health Group Inc | 16.20 | 1.20 | 8 | 217 | |
| XIM | Ximen Mining Corp | 3.10 | 0.15 | 5.08 | 296.5 K | |
| MPH | Medicure Inc | 6.30 | 0.20 | 3.28 | 3.4 K | |
| MTA | Metalla Royalty & Streaming Ltd | 4.3571 | 0.1177 | 2.78 | 276.03 K | |
| COV | Covalon Technologies Ltd | 4.76 | 0.0747 | 1.59 | 6.4 K | |
| RX | BioSyent Inc | 7.6068 | 0.0562 | 0.74 | 2.6 K |