Gainers for 15 May 2006 from 00:00:00 until 23:59:59
Gainers for 15 May 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NHC | National Healthcare Corp | 24.9506 | 3.66 B | 0.2379 | 0.96 | 7.7 K |
| PRK | Park National Corp | 38.8478 | 3.65 B | 0.5031 | 1.31 | 35.3 K |
| TMP | Tompkinstrustco | 19.0171 | 1.41 B | 0.5612 | 3.04 | 15.84 K |
| CIX | Compx International Inc | 6.5373 | 394.77 M | 0.0626 | 0.97 | 3.1 K |
| FRD | Friedman Industries Inc | 6.0069 | 300.85 M | 0.2744 | 4.79 | 166.7 K |
| ACU | Acme United Corp | 10.462 | 233.71 M | 0.1896 | 1.85 | 8.7 K |
| STXS | Stereotaxis Inc | 101.1641 | 141.47 M | 2.0646 | 2.08 | 27.16 K |
| SIF | Sifco Industries | 4.7381 | 131.46 M | 0.1986 | 4.37 | 41.9 K |
| EP | Empire Petroleum Corp | 9.3202 | 130.12 M | 0.6657 | 7.69 | 346 |
| TRT | Trio-Tech International | 3.1244 | 108.23 M | 0.0488 | 1.59 | 27.4 K |
| BDL | Flanigan's Enterprises | 8.1784 | 88.53 M | 0.0834 | 1.03 | 400 |
| CVU | CPI Aerostructures | 7.50 | 71.42 M | 0.10 | 1.35 | 3.5 K |
| DXR | Daxor Corp | 12.2066 | 57.26 M | 0.1028 | 0.85 | 300 |
| RCG | Renaissance Capital Growth & Income Fund III | 8.6978 | 20.89 M | 0.0437 | 0.5 | 15.2 K |
| AIRI | Air Industries Group Inc | 4857.0815 | 11.88 M | 167.4858 | 3.57 | 1 |
| CVR | Chicago Rivet & Machine Company | 12.1668 | 10 M | 0.1721 | 1.43 | 2.5 K |
| TPHS | Trinity Pl Hlds Inc | 17.1814 | 2.01 M | 0.2791 | 1.65 | 20.69 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| GC | Gold | 691.50 | 7.90 | 1.16 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 9.3372 | 4.22 T | 0.0513 | 0.55 | 343.26 M |
| GOOG | Alphabet Inc Class C | 9.2936 | 4.18 T | 0.0512 | 0.55 | 344.89 M |
| INTC | Intel Corp | 11.4312 | 476.12 B | 0.1656 | 1.47 | 62.45 M |
| CSCO | Cisco Systems Inc | 13.2325 | 437.66 B | 0.1416 | 1.08 | 53.73 M |
| COST | Costco Wholesale | 37.8718 | 420.3 B | 0.2181 | 0.58 | 2.97 M |
| AMGN | Amgen Inc | 47.234 | 237.68 B | 1.1635 | 2.53 | 13.1 M |
| LIN | Linde Plc | 38.3388 | 224.76 B | 0.2944 | 0.77 | 1.82 M |
| PEP | Pepsico Inc | 33.435 | 195.99 B | 0.5991 | 1.82 | 7.06 M |
| GILD | Gilead Sciences Inc | 9.8581 | 181.18 B | 0.266 | 2.77 | 24.17 M |
| ADI | Analog Devices | 22.5637 | 179.41 B | 0.1307 | 0.58 | 4.14 M |
| ISRG | Intuitive Surg Inc | 13.40 | 135.72 B | 0.2867 | 2.19 | 10.54 M |
| SBUX | Starbucks Corporation | 14.516 | 122.07 B | 0.26 | 1.82 | 13.82 M |
| ADBE | Adobe Systems Inc | 32.19 | 109.43 B | 0.27 | 0.85 | 4.18 M |
| MNST | Monster Beverage Cp | 4.0619 | 93.62 B | 0.4577 | 12.7 | 237.37 M |
| MDLZ | Mondelez Intl Inc | 18.4253 | 82.26 B | 0.2305 | 1.27 | 1.72 M |
| NTES | Netease Inc ADR | 3.42 | 82.06 B | 0.1102 | 3.33 | 13.37 M |
| ROST | Ross Stores Inc | 5.8883 | 76.68 B | 0.0714 | 1.23 | 5.51 M |
| WBD | Discovery Inc Series A | 14.31 | 71.58 B | 0.31 | 2.21 | 1.3 M |
| AEP | American Electric Power Company | 15.1499 | 65.84 B | 0.1199 | 0.8 | 1.89 M |
| AXON | Axon Enterprise Inc | 9.57 | 51 B | 0.13 | 1.38 | 2.9 M |
| FITB | Fifth Third Bancorp | 21.2234 | 49.72 B | 0.3017 | 1.44 | 1.63 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.3896 | 47.72 B | 0.068 | 1.28 | 1.32 M |
| XEL | XCEL Energy Inc | 9.0155 | 47.66 B | 0.1209 | 1.36 | 1.2 M |
| MSTR | Strategy | 10.50 | 46.96 B | 0.176 | 1.7 | 3.96 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.3418 | 45.72 B | 0.3072 | 1.46 | 95.2 K |
| EXC | Exelon Corp | 18.8012 | 45.1 B | 0.2564 | 1.38 | 8.96 M |
| VOD | Vodafone Grp Plc ADR | 8.1352 | 36.88 B | 0.0589 | 0.73 | 993.59 K |
| UAL | United Airlines Holdings Inc | 31.6359 | 36.73 B | 0.3086 | 0.99 | 2.15 M |
| KMB | Kimberly-Clark Corp | 40.1934 | 36.35 B | 0.4082 | 1.03 | 2.48 M |
| HBAN | Huntington Bcshs | 11.7181 | 34.41 B | 0.1361 | 1.18 | 830.7 K |
| NTRS | Northern Trust Corp | 35.7363 | 33.65 B | 0.2289 | 0.64 | 1.34 M |
| ILMN | Illumina Inc | 13.5749 | 33.13 B | 0.5107 | 3.91 | 1.87 M |
| BIIB | Biogen Inc | 47.14 | 32.03 B | 1.18 | 2.57 | 4.41 M |
| BIDU | Baidu Inc ADR | 8.435 | 31.62 B | 0.584 | 7.44 | 42.55 M |
| CTSH | Cognizant Tech Sol | 14.5629 | 27.87 B | 0.1058 | 0.73 | 5.12 M |
| JBHT | J B Hunt Transport | 20.4992 | 25.87 B | 0.2511 | 1.24 | 1.41 M |
| CINF | Cincinnati Financial | 22.2688 | 25.83 B | 0.5518 | 2.54 | 568.6 K |
| TSEM | Tower Semiconductor | 22.65 | 25.16 B | 1.35 | 6.34 | 11.08 K |
| PFG | Principal Financial Group Inc | 29.2247 | 23.71 B | 0.2241 | 0.77 | 920.7 K |
| SBAC | SBA Communications | 22.4675 | 19.37 B | 0.2294 | 1.03 | 974.4 K |
| VTRS | Viatris Inc | 16.8708 | 18.75 B | 0.2235 | 1.34 | 2.31 M |
| NWS | News Cp Cl B | 17.313 | 18.67 B | 0.202 | 1.18 | 3.71 M |
| EVRG | Evergy Inc | 9.3204 | 18.66 B | 0.1269 | 1.38 | 400.2 K |
| NDSN | Nordson Corp | 21.9655 | 18.51 B | 0.1545 | 0.71 | 369 K |
| LNT | Alliant Energy Corp | 8.3273 | 17.6 B | 0.0985 | 1.2 | 1.23 M |
| LSCC | Lattice Semicond | 5.85 | 16.72 B | 0.05 | 0.86 | 1.87 M |
| NBIX | Neurocrine Bioscienc | 54.63 | 15.51 B | 1.89 | 3.58 | 1.39 M |
| REG | Regency Centers Corp | 27.9652 | 14.22 B | 0.6908 | 2.53 | 404.4 K |
| CSGP | Costar Group Inc | 5.611 | 13.07 B | 0.052 | 0.94 | 1.18 M |
| MANH | Manhattan Assoc | 5.07 | 12.51 B | 0.07 | 1.4 | 871.13 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.4306 | 11.31 B | 0.073 | 0.64 | 441.4 K |
| BPOP | Popular Inc | 129.3856 | 10.78 B | 1.7625 | 1.38 | 66.45 K |
| KTOS | Kratos Defns | 37.10 | 10.72 B | 0.30 | 0.82 | 41.18 K |
| FDS | FactSet Research Systems Inc | 34.2005 | 10.67 B | 0.3934 | 1.16 | 203.6 K |
| LFUS | Littelfuse Inc | 28.5484 | 10.47 B | 0.1959 | 0.69 | 193.42 K |
| SSB | South State Cp | 21.272 | 10.36 B | 0.1261 | 0.6 | 8.4 K |
| WYNN | Wynn Resorts Ltd | 40.6492 | 10.33 B | 0.3693 | 0.92 | 1.14 M |
| IONS | Ionis Pharmaceuticals | 7.99 | 9.93 B | 0.23 | 2.96 | 881.6 K |
| HSIC | Henry Schein Inc | 18.5866 | 9.86 B | 0.2391 | 1.3 | 1.04 M |
| AAL | American Airlines Group | 46.9014 | 9.15 B | 1.631 | 3.6 | 1.21 M |
| COLB | Columbia Banking Sys | 14.2075 | 8.72 B | 0.1178 | 0.84 | 52.5 K |
| SNEX | Stonex Group Inc | 3.5378 | 8.26 B | 0.1008 | 2.93 | 174.82 K |
| MORN | Morningstar Inc | 40.0576 | 8.1 B | 0.6469 | 1.64 | 188.3 K |
| PPC | Pilgrim's Pride | 16.7258 | 7.68 B | 0.3933 | 2.41 | 1.08 M |
| POOL | Pool Corp | 32.6393 | 6.83 B | 0.2655 | 0.82 | 273.5 K |
| CHDN | Churchill Downs IN | 5.6517 | 6.53 B | 0.0413 | 0.74 | 343.01 K |
| LKQ | LKQ Corp | 4.9696 | 6.52 B | 0.0355 | 0.72 | 410.09 K |
| LSTR | Landstar System | 34.4646 | 6.33 B | 0.4009 | 1.18 | 494.63 K |
| GBCI | Glacier Bancorp Inc | 10.4476 | 6.15 B | 0.0566 | 0.54 | 115.5 K |
| HWC | Hancock Whitney Corp | 29.6656 | 6.05 B | 0.2809 | 0.96 | 112.6 K |
| NOVT | Novanta Inc | 29.46 | 5.49 B | 0.15 | 0.51 | 34.74 K |
| MMSI | Merit Medical Sys | 9.096 | 5.42 B | 0.168 | 1.88 | 198.98 K |
| OZK | Bank Ozk | 5.2124 | 5.39 B | 0.0281 | 0.54 | 366.52 K |
| ACIW | Aci Worldwide Inc | 13.7133 | 5.24 B | 0.07 | 0.51 | 1.01 M |
| MIDD | Middleby Corp | 15.0283 | 5.22 B | 0.29 | 1.97 | 1.29 M |
| ACAD | Acadia Pharmaceutica | 11.35 | 5.08 B | 0.49 | 4.51 | 427.05 K |
| SLM | SLM Corp | 15.1319 | 4.97 B | 0.3079 | 2.08 | 4.93 M |
| ICUI | I C U Medical Inc | 40.18 | 4.57 B | 0.44 | 1.11 | 74.69 K |
| FULT | Fulton Financial Cor | 7.999 | 4.53 B | 0.063 | 0.79 | 261.24 K |
| CVCO | Cavco Inds Inc | 45.55 | 4.48 B | 0.24 | 0.53 | 6.96 K |
| LBTYB | Liberty Global Ord B | 10.2714 | 4.45 B | 0.4117 | 4.18 | 6.26 K |
| ITRI | Itron Inc | 67.34 | 4.38 B | 1.34 | 2.03 | 488.97 K |
| LIVN | Livanova Plc OR Sh | 21.64 | 4.33 B | 0.35 | 1.64 | 522.33 K |
| CLMT | Calumet Specialty Pr | 13.1938 | 4.31 B | 0.1456 | 1.12 | 11.88 K |
| CECO | CECO Environmental Corp. | 8.43 | 4.19 B | 0.0435 | 0.52 | 35.3 K |
| CATY | Cathay Genl Bncp | 24.5941 | 4.16 B | 0.237 | 0.97 | 128.3 K |
| MAT | Mattel Inc | 10.0289 | 4.15 B | 0.0916 | 0.92 | 4.18 M |
| CVBF | Cvb Financial Corp | 7.4651 | 3.97 B | 0.0693 | 0.94 | 440.77 K |
| INDB | Independent Bk Corp | 17.6701 | 3.97 B | 0.1211 | 0.69 | 33.4 K |
| RNST | Renasant Corp | 13.6547 | 3.79 B | 0.1589 | 1.18 | 42.92 K |
| IPAR | Inter Parfums Inc | 9.0225 | 3.7 B | 0.2898 | 3.32 | 114.38 K |
| LBTYA | Liberty Global Ord A | 4.893 | 3.63 B | 0.1562 | 3.3 | 2.77 M |
| LBTYK | Liberty Global Ord C | 4.8959 | 3.55 B | 0.1027 | 2.14 | 1.93 M |
| OPCH | Option Care Health Inc | 20.48 | 3.55 B | 0.24 | 1.19 | 62.78 K |
| TOWN | Towne Bank | 11.9331 | 3.48 B | 0.2841 | 2.44 | 28.36 K |
| SBLK | Star Bulk Carriers | 243.4121 | 3.41 B | 1.252 | 0.52 | 342 |
| EXPO | Exponent Inc | 3.309 | 3.34 B | 0.0193 | 0.59 | 100 K |
| ARCB | Arcbest Corp | 35.9922 | 3.14 B | 0.1817 | 0.51 | 273.97 K |
| MZTI | MZTI | 23.5926 | 3.06 B | 0.2056 | 0.88 | 160 K |
| MGEE | Mge Energy Inc | 15.0347 | 2.97 B | 0.0964 | 0.65 | 35.21 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 29.3694 | 1.12 T | 0.7545 | 2.64 | 5.14 M |
| WMT | Walmart Stores | 10.5402 | 816.89 B | 0.1978 | 1.91 | 51.15 M |
| JNJ | Johnson & Johnson | 33.5873 | 651.25 B | 0.6384 | 1.94 | 10.78 M |
| BAC | Bank of America Corporation | 32.4363 | 431.38 B | 0.2291 | 0.71 | 13.37 M |
| KO | Coca-Cola Company | 11.963 | 391.96 B | 0.207 | 1.76 | 18.62 M |
| MRK | Merck & Company | 16.4082 | 376.37 B | 0.1892 | 1.17 | 10.83 M |
| GE | General Electric Company | 102.6114 | 361.46 B | 0.8313 | 0.82 | 4.81 M |
| UNH | Unitedhealth Group Inc | 36.3314 | 350.16 B | 0.6691 | 1.88 | 11.64 M |
| HD | Home Depot | 24.4796 | 350.07 B | 0.3023 | 1.25 | 9.65 M |
| PG | Procter & Gamble Company | 33.5112 | 336.3 B | 0.3377 | 1.02 | 11.53 M |
| RY | Royal Bank of Canada | 19.5599 | 285.2 B | 0.4096 | 2.14 | 293.6 K |
| WFC | Wells Fargo & Company | 19.6941 | 253.53 B | 0.1455 | 0.74 | 9.39 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 8.5515 | 248.54 B | 0.1548 | 1.84 | 1.61 M |
| TM | Toyota Motor Corp Ltd | 72.3848 | 233.68 B | 0.6995 | 0.98 | 688.9 K |
| IBM | International Business Machines | 42.7836 | 222.04 B | 0.2581 | 0.61 | 6.04 M |
| C | Citigroup Inc | 322.4029 | 220.83 B | 3.3861 | 1.06 | 1.33 M |
| ABT | Abbott Laboratories | 12.8543 | 201.22 B | 0.2674 | 2.12 | 10.15 M |
| T | American Telephone and Telegraph Inc. | 5.6581 | 173.3 B | 0.0373 | 0.66 | 12.24 M |
| WELL | Welltower Inc | 13.6626 | 172.38 B | 0.2944 | 2.2 | 392.6 K |
| PFE | Pfizer Inc | 9.9451 | 159.99 B | 0.1558 | 1.59 | 26.19 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 10.4763 | 159.15 B | 0.1806 | 1.75 | 119.9 K |
| TJX | TJX Companies | 4.5989 | 155.24 B | 0.0867 | 1.92 | 10.33 M |
| BMY | Bristol-Myers Squibb Company | 11.5168 | 138.64 B | 0.08 | 0.7 | 4.81 M |
| PLD | Prologis Inc | 26.334 | 137.84 B | 0.2858 | 1.1 | 313.9 K |
| COF | Capital One Financial Corp | 62.9159 | 133.68 B | 0.3781 | 0.6 | 1.53 M |
| CB | Chubb Ltd | 30.7585 | 131.55 B | 0.4292 | 1.42 | 1.05 M |
| LMT | Lockheed Martin Corp | 42.3231 | 130.07 B | 0.46 | 1.1 | 1.57 M |
| PGR | Progressive Corp | 14.0655 | 127.48 B | 0.148 | 1.06 | 1.99 M |
| SYK | Stryker Corp | 34.6117 | 126.37 B | 0.3269 | 0.95 | 1.04 M |
| CVS | CVS Corp | 19.3556 | 118.97 B | 0.2223 | 1.16 | 3.62 M |
| MDT | Medtronic Inc | 31.0999 | 118.72 B | 0.2092 | 0.68 | 6.79 M |
| MO | Altria Group | 23.7085 | 110.35 B | 0.3255 | 1.39 | 7.9 M |
| ENB | Enbridge Inc | 5.8334 | 110.21 B | 0.0552 | 0.96 | 504.6 K |
| GD | General Dynamics Corp | 42.0584 | 103.97 B | 0.3137 | 0.75 | 1.78 M |
| SO | Southern Company | 13.0693 | 102.31 B | 0.0834 | 0.64 | 1.98 M |
| MCK | Mckesson Corp | 42.3624 | 100.14 B | 1.2723 | 3.1 | 1.52 M |
| PNC | PNC Bank | 39.2065 | 97.01 B | 0.4452 | 1.15 | 896.2 K |
| MMM | 3M Company | 40.5484 | 92.29 B | 0.256 | 0.64 | 3.11 M |
| ICE | Intercontinental Exchange | 13.0408 | 90.52 B | 0.1416 | 1.1 | 5.01 M |
| LYG | Lloyds Banking Group Plc ADR | 11.1669 | 87.34 B | 0.0693 | 0.62 | 125.64 K |
| MCO | Moody's Corp | 46.64 | 87.17 B | 0.6441 | 1.4 | 3.22 M |
| UPS | United Parcel Service | 42.4916 | 86.79 B | 0.2403 | 0.57 | 2.41 M |
| JCI | Johnson Controls Intl | 3.4425 | 86.65 B | 0.0461 | 1.36 | 1.73 M |
| SPG | Simon Property Group | 33.0855 | 82.87 B | 0.7987 | 2.47 | 1.3 M |
| NGG | National Grid Transco Plc ADR | 15.6866 | 80.19 B | 0.2262 | 1.46 | 56.24 K |
| ECL | Ecolab Inc | 30.2171 | 78.95 B | 0.2613 | 0.87 | 787.3 K |
| CL | Colgate-Palmolive Company | 18.6796 | 72.61 B | 0.1284 | 0.69 | 4.73 M |
| DLR | Digital Realty Trust | 11.9735 | 71.81 B | 0.0778 | 0.65 | 77.6 K |
| APD | Air Products and Chemicals | 48.404 | 67.94 B | 0.3789 | 0.79 | 1.87 M |
| ALL | Allstate Corp | 35.072 | 64.18 B | 0.4423 | 1.28 | 2.15 M |
| TRP | Tc Energy Corp | 11.3074 | 63.72 B | 0.1336 | 1.2 | 143.1 K |
| TFC | Truist Financial Corp | 19.7707 | 61.59 B | 0.1625 | 0.83 | 1.37 M |
| PSA | Public Storage | 36.7236 | 60.22 B | 0.3692 | 1.02 | 820.4 K |
| O | Realty Income Corp | 7.773 | 59.23 B | 0.1458 | 1.91 | 324.77 K |
| AFL | Aflac Inc | 15.2023 | 58.19 B | 0.4251 | 2.88 | 4.86 M |
| SRE | Sempra | 11.6065 | 54.2 B | 0.1472 | 1.28 | 1.52 M |
| CAH | Cardinal Health | 30.8722 | 53.38 B | 0.6146 | 2.03 | 1.94 M |
| BDX | Becton Dickinson and Company | 34.025 | 52.3 B | 0.4052 | 1.21 | 927.78 K |
| EW | Edwards Lifesciences Corp | 3.7083 | 51.75 B | 0.0433 | 1.18 | 5.86 M |
| AMP | Ameriprise Financial Services | 32.1115 | 49.08 B | 0.2682 | 0.84 | 747.9 K |
| ETR | Entergy Corp | 15.6345 | 48.82 B | 0.1478 | 0.95 | 1.87 M |
| VTR | Ventas Inc | 14.9776 | 47.73 B | 0.1165 | 0.78 | 495.56 K |
| TRI | Thomson Reuters Corp | 21.9194 | 47.01 B | 0.3155 | 1.46 | 91.68 K |
| HUM | Humana Inc | 39.4461 | 45.5 B | 0.227 | 0.58 | 1.36 M |
| A | Agilent Technologies | 22.6429 | 44.91 B | 0.4293 | 1.93 | 4.78 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 29.9319 | 43.51 B | 0.4169 | 1.41 | 6.75 M |
| WCN | Waste Connections Inc | 6.4497 | 42.62 B | 0.0984 | 1.55 | 2.29 M |
| LYV | Live Nation Entertainment | 21.69 | 42.36 B | 0.63 | 2.99 | 201.9 K |
| IX | Orix Corp ADR | 4.7819 | 41.81 B | 0.2777 | 6.17 | 185.5 K |
| PRU | Prudential Financial Inc | 39.1728 | 41.8 B | 0.8479 | 2.21 | 1.8 M |
| YUM | Yum! Brands | 16.3043 | 41.75 B | 0.1518 | 0.94 | 3.71 M |
| SYY | Sysco Corp | 16.9786 | 40.25 B | 0.3585 | 2.16 | 2.21 M |
| AIG | American International Group | 767.9101 | 39.8 B | 8.4148 | 1.11 | 401.42 K |
| ED | Consolidated Edison Company of New York | 18.5612 | 39.33 B | 0.1409 | 0.76 | 1.85 M |
| HSY | Hershey Foods Corp | 33.3718 | 37.46 B | 0.3854 | 1.17 | 786.8 K |
| EL | Estee Lauder Companies | 15.876 | 36.88 B | 0.3645 | 2.35 | 2.49 M |
| KMB | Kimberly-Clark Corp | 40.1934 | 36.29 B | 0.4082 | 1.03 | 2.48 M |
| KR | Kroger Company | 5.9576 | 35.2 B | 0.0942 | 1.61 | 4.91 M |
| MTB | M&T Bank Corp | 64.9225 | 34.83 B | 0.7977 | 1.24 | 161.3 K |
| WEC | Wisconsin Energy Corp | 10.8931 | 34.54 B | 0.1774 | 1.66 | 1.29 M |
| EXR | Extra Space Storage Inc | 6.8659 | 32.4 B | 0.1533 | 2.28 | 201.5 K |
| CNC | Centene Corp | 6.185 | 32.12 B | 0.0325 | 0.53 | 2.22 M |
| LVS | Las Vegas Sands | 43.7233 | 30.46 B | 0.5701 | 1.32 | 1.48 M |
| TDY | Teledyne Technologies Inc | 36.27 | 29.49 B | 0.60 | 1.68 | 252.4 K |
| AEE | Ameren Corp | 21.9981 | 29.38 B | 0.2328 | 1.07 | 549.7 K |
| DTE | Dte Energy Company | 15.5563 | 28.14 B | 0.109 | 0.71 | 863.04 K |
| WSM | Williams-Sonoma | 13.5983 | 27.97 B | 0.0727 | 0.54 | 1.73 M |
| LH | Laboratory Corp of America Holdings | 48.2232 | 27.28 B | 0.3193 | 0.67 | 501.3 K |
| DGX | Quest Diagnostics Inc | 42.1359 | 26.97 B | 0.3751 | 0.9 | 1.35 M |
| FE | Firstenergy Corp | 22.037 | 26.59 B | 0.3948 | 1.82 | 1.3 M |
| AVB | Avalonbay Communities | 52.3624 | 26.28 B | 1.3936 | 2.73 | 339.4 K |
| RF | Regions Financial Corp | 19.5388 | 25.91 B | 0.2434 | 1.26 | 1.87 M |
| CNP | Centerpoint Energy Inc | 5.689 | 25.54 B | 0.125 | 2.25 | 2.06 M |
| WRB | W.R. Berkley Corp | 7.2793 | 25.47 B | 0.2354 | 3.34 | 10.56 M |
| DRI | Darden Restaurants | 18.6699 | 25.16 B | 0.2895 | 1.58 | 1.68 M |
| GPN | Global Payments Inc | 21.8458 | 24.74 B | 0.8115 | 3.86 | 2.72 M |
| EQR | Equity Residential | 17.6849 | 24.61 B | 0.2958 | 1.7 | 1.87 M |
| KEY | Keycorp | 19.0063 | 23.45 B | 0.1803 | 0.96 | 1.39 M |
| STE | Steris Corp | 16.9263 | 23.2 B | 0.1459 | 0.87 | 898 K |
| EFX | Equifax Inc | 30.1196 | 22.63 B | 0.1558 | 0.52 | 809.1 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 138.00 | 12.00 | 9.52 | 1.27 K | |
| HBP | Helix Biopharm | 16.00 | 1.25 | 8.47 | 1.02 K | |
| RIO | Rio2 Ltd | 4.20 | 0.30 | 7.69 | 3.77 K | |
| MCB | Mccoy Global Inc | 6.5135 | 0.3429 | 5.56 | 3.3 K | |
| WCP | Whitecap Resources Inc | 5.4586 | 0.2823 | 5.45 | 5.4 K | |
| ACO-X | ATCO Ltd | 10.7232 | 0.5106 | 5 | 78.69 K | |
| DII-B | Dorel Industries Inc | 7.726 | 0.3013 | 4.06 | 59.42 K | |
| TA | Transalta Corp | 11.8318 | 0.4533 | 3.98 | 1.48 M | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.5949 | 0.0993 | 2.84 | 3.6 K | |
| RY | Royal Bank of Canada | 21.8308 | 0.5726 | 2.69 | 2.69 M | |
| CCL-B | CCL Industries Inc | 4.7088 | 0.117 | 2.55 | 73.56 K | |
| RCI-A | Rogers Communications Inc | 12.5322 | 0.3041 | 2.49 | 755 | |
| GIL | Gildan Activewear Inc | 9.6404 | 0.2205 | 2.34 | 1.21 M | |
| FTS | Fortis Inc | 10.4646 | 0.2378 | 2.33 | 180.65 K | |
| QBR-B | Quebecor Inc | 5.0637 | 0.1083 | 2.19 | 266.8 K | |
| GDL | Goodfellow Inc | 4.2458 | 0.0863 | 2.07 | 2.2 K | |
| TRP | TC Energy Corp | 11.812 | 0.2398 | 2.07 | 1.74 M | |
| GIB-A | CGI Inc | 7.8384 | 0.1585 | 2.06 | 463.25 K | |
| MTY | Mty Food Group Inc | 4.2024 | 0.0801 | 1.94 | 7 K | |
| QBR-A | Quebecor Inc | 5.1592 | 0.0976 | 1.93 | 1.9 K | |
| BBD-B | Bombardier Inc Series B | 81.4876 | 1.4893 | 1.86 | 176.75 K | |
| L | Loblaw CO | 7.2132 | 0.1309 | 1.85 | 832.64 K | |
| ACQ | Autocanada Inc | 4.7991 | 0.0761 | 1.61 | 129.03 K | |
| TRI | Thomson Reuters Corp | 24.8289 | 0.3828 | 1.57 | 1.51 M | |
| WPK | Winpak Ltd | 6.9958 | 0.106 | 1.54 | 7.9 K | |
| EXE | Extendicare Inc | 5481.7446 | 79.9785 | 1.48 | 3.14 K | |
| BBD-PD | Bombardier Inc Pref D | 3.815 | 0.052 | 1.38 | 7.9 K | |
| WJX | Wajax Corp | 9.7561 | 0.1315 | 1.37 | 75.14 K | |
| ONEX | Onex Corp | 20.7411 | 0.2674 | 1.31 | 146.97 K | |
| TIH | Toromont Ind | 10.1581 | 0.13 | 1.3 | 33.86 K | |
| BHC | Bausch Health Companies Inc | 21.6122 | 0.2754 | 1.29 | 420.19 K | |
| ENB | Enbridge Inc | 6.4639 | 0.0805 | 1.26 | 800.05 K | |
| TVA-B | TVA Group Inc | 14.7293 | 0.1749 | 1.2 | 5.1 K | |
| WN | George Weston Limited | 19.3868 | 0.2277 | 1.19 | 157.07 K | |
| MG | Magna International Inc | 12.4218 | 0.1457 | 1.19 | 603.02 K | |
| BNS | Bank of Nova Scotia | 17.6072 | 0.1987 | 1.14 | 1.42 M | |
| EMP-A | Empire Company Limited | 9.7923 | 0.1052 | 1.09 | 41.1 K | |
| BBD-A | Bombardier Inc | 95.75 | 1.00 | 1.06 | 57.61 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 9.075 | 0.0936 | 1.04 | 4.03 K | |
| MFC | Manulife Fin | 16.4516 | 0.1676 | 1.03 | 2.79 M | |
| FFH | Fairfax Financial Holdings Ltd | 85.5061 | 0.7923 | 0.94 | 91.2 K | |
| BCE | BCE Inc | 9.0359 | 0.0808 | 0.9 | 1.43 M | |
| WFG | West Fraser Timber CO Ltd | 15.4744 | 0.1317 | 0.86 | 36.2 K | |
| LB | Laurentian Bank | 12.1831 | 0.1003 | 0.83 | 89.72 K | |
| CIGI | Colliers International Group Inc | 15.6645 | 0.1257 | 0.81 | 14.39 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 8.8319 | 0.0657 | 0.75 | 1.8 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 11.4538 | 0.0826 | 0.73 | 138.7 K | |
| CGY | Calian Group Ltd | 4.8571 | 0.035 | 0.73 | 3.1 K | |
| CU | Canadian Utilities Ltd Cl A NV | 8.9536 | 0.062 | 0.7 | 218.47 K | |
| CM | Canadian Imperial Bank of Commerce | 15.6057 | 0.1058 | 0.68 | 1.48 M | |
| LNR | Linamar Corp | 11.8832 | 0.0774 | 0.66 | 53.12 K | |
| LAS-A | Lassonde Industries Inc | 28.1589 | 0.1783 | 0.64 | 440 | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.4176 | 0.051 | 0.61 | 8.02 K | |
| PIC-PA | Premium Income Corp Pref A | 4.7652 | 0.0268 | 0.57 | 10.65 K | |
| BCE-PG | Bce Inc Pref G | 9.0136 | 0.0501 | 0.56 | 3.7 K | |
| IFP | Interfor Corp | 7.0148 | 0.0376 | 0.54 | 150.2 K | |
| BMO | Bank of Montreal | 24.6335 | 0.1228 | 0.5 | 1.03 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GAMI | GAMCO Investors Inc | 13.4061 | 540 M | 0.2262 | 1.72 | 72.98 K |
| GGII | Green Globe International Inc | 1580.00 | 6.66 M | 179.9998 | 12.86 | 4 |
| ITRO | Itronics Inc | 40.00 | 2.87 M | 1.00 | 2.56 | 333 |
| CGLO | Hash Labs Inc | 15440.00 | 7.64 K | 160.00 | 1.05 | 130.1 K |
| CGIP | Celadon Group Inc | 17.9367 | 5.66 K | 0.2835 | 1.61 | 190.54 K |
| CBKCQ | Christopher & Banks Corporation | 21.6361 | 3.86 K | 0.1183 | 0.55 | 235.1 K |
| CYRNQ | CYRNQ | 58.8001 | 799 | 0.60 | 1.03 | 5.38 K |
| SPDC | Speed Commerce Inc | 59.52 | 603 | 0.32 | 0.54 | 10.4 K |
| PRXIQ | Premier Exhibitions Inc | 44.80 | 491 | 0.80 | 1.82 | 3.48 K |
| ICOA | ICOA Inc | 92.50 | 60 | 5.00 | 5.71 | 23 |
| GRYEF | AU Min Africa PTY LTD | 30.00 | 26.00 | 650 | 1 | |
| EAPH | Easton Pharmaceuticals Inc | 54000.00 | 8100.00 | 17.65 | 143 | |
| CBGI | The CannaBusiness Group Inc | 46666.668 | 6666.668 | 16.67 | 4.5 K | |
| FONU | FonU2 Inc | 468.00 | 60.00 | 14.71 | 22 | |
| ECMH | Encompass Holdings Inc | 6.6001 | 0.60 | 10 | 2.05 K | |
| WLSI | Wellstar International Inc | 25.00 | 1.50 | 6.38 | 60.1 K | |
| TXCCQ | TranSwitch Corporation | 15.188 | 0.6362 | 4.37 | 101.44 K | |
| GNCP | GNCC Capital Inc | 10.35 | 0.225 | 2.22 | 4.83 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| OPW | Opawica Explorations Inc | 936.00 | 935.76 | 389900.03 | 757.1 K | |
| EGT | Eguana Technologies Inc | 21.00 | 5.00 | 31.25 | 1.9 K | |
| AWM | Angel Wing Metals Inc | 14.40 | 2.40 | 20 | 17 | |
| WINS | Winshear Gold Corp | 37.0004 | 5.55 | 17.65 | 127 | |
| SXL | Slam Exploration Ltd | 6.60 | 0.60 | 10 | 3.07 K | |
| KORE | KORE Mining Ltd | 17.00 | 1.50 | 9.68 | 80 | |
| LOD | Lode Gold Resources Inc. | 48.60 | 3.60 | 8 | 155 | |
| NAM | New Age Metals Inc | 5.04 | 0.36 | 7.69 | 31.55 K | |
| PTP-H | Petrichor Energy Inc | 3.20 | 0.20 | 6.67 | 63.57 K | |
| SC-H | Serrano Resources Ltd | 44.80 | 2.80 | 6.67 | 100 | |
| BM | BC Moly Ltd. | 6.80 | 0.40 | 6.25 | 1.2 K | |
| WEB | Westbridge Energy Corporation | 244.3869 | 13.5771 | 5.88 | 4 | |
| CYM | Cymat Technologies Ltd | 3.2171 | 0.1693 | 5.55 | 2.54 K | |
| USS | Uniserve Communications Corporation | 78.9474 | 3.9474 | 5.26 | 72 | |
| CTEK | CLEANTEK Industries Inc | 52.9412 | 2.353 | 4.65 | 31 | |
| ADD | Arctic Star Exploration Corp | 60.00 | 2.40 | 4.17 | 340 | |
| BEA | Belmont Resources Inc | 16.00 | 0.64 | 4.17 | 33.12 K | |
| AFCC-H | Automotive Finco Corp | 7.971 | 0.3138 | 4.1 | 8.17 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 261.00 | 9.00 | 3.57 | 11 K | |
| WML | Wealth Minerals Ltd | 7.44 | 0.24 | 3.33 | 32.4 K | |
| PTU | Purepoint Uranium Group Inc | 4.90 | 0.10 | 2.08 | 17.55 K |