Gainers for 18 May 2006 from 00:00:00 until 23:59:59
Gainers for 18 May 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SIM | Grupo Simec S.A. DE C.V. ADR | 6.1491 | 4.53 B | 0.0373 | 0.61 | 189.2 K |
| PRK | Park National Corp | 39.1116 | 3.65 B | 0.4951 | 1.28 | 30 K |
| TMP | Tompkinstrustco | 19.0412 | 1.41 B | 0.1015 | 0.54 | 7.92 K |
| CATX | Perspective Therapeutics Inc | 45.00 | 376.7 M | 3.00 | 7.14 | 120 |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.5423 | 298.01 M | 0.0239 | 0.53 | 23.4 K |
| BKTI | Bk Technologies Inc | 25.5911 | 292.05 M | 1.4257 | 5.9 | 88.26 K |
| NEN | New England Realty Associates | 13.0528 | 193.5 M | 0.2176 | 1.7 | 3.3 K |
| PED | Pedevco Corp | 45024.00 | 167.25 M | 1344.00 | 3.08 | 0 |
| INTT | Intest Corp | 4.2642 | 149.81 M | 0.116 | 2.8 | 20.6 K |
| STXS | Stereotaxis Inc | 100.8825 | 141.47 M | 4.6922 | 4.88 | 28.8 K |
| WYY | Widepoint Corp | 28.10 | 90.27 M | 0.40 | 1.44 | 14.12 K |
| BDL | Flanigan's Enterprises | 8.5206 | 88.53 M | 0.0501 | 0.59 | 11.1 K |
| DIT | Amcon Distributing Company | 8.5456 | 69.82 M | 0.1374 | 1.63 | 100 |
| NNVC | Nanoviricides Inc | 127.40 | 33.91 M | 1.40 | 1.11 | 361 |
| CVM | Cel-Sci Corp | 6450.00 | 24.82 M | 300.00 | 4.88 | 44 |
| RVP | Retractable Technologies | 3.68 | 21.85 M | 0.04 | 1.1 | 3.8 K |
| UUU | Universal Security Instruments | 14.5249 | 19.38 M | 0.221 | 1.55 | 1.73 K |
| BRN | Barnwell Industries | 21.065 | 14.22 M | 0.1784 | 0.85 | 500 |
| INUV | Inuvo Inc | 188.00 | 11.99 M | 19.00 | 11.24 | 2.06 K |
| AIRI | Air Industries Group Inc | 4689.5957 | 11.88 M | 334.9707 | 7.69 | 1 |
| TOVX | Theriva Biologics Inc | 1312.0017 | 10.69 M | 1049.6013 | 400 | 0 |
| DSS | Document Security Systems | 17864.7168 | 4.92 M | 1225.6016 | 7.37 | 117 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 5.8128 | 0.0537 | 0.93 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMD | Advanced Micro Devices | 31.35 | 772.57 B | 0.58 | 1.88 | 23.88 M |
| CSCO | Cisco Systems Inc | 13.0587 | 437.66 B | 0.0708 | 0.55 | 63.57 M |
| STX | Seagate Technology | 11.6204 | 192.65 B | 0.2319 | 2.04 | 6.93 M |
| ADP | Automatic Data Processing, Inc. | 20.9757 | 111.56 B | 0.1745 | 0.84 | 3.25 M |
| INTU | Intuit Inc | 23.071 | 100.39 B | 0.4457 | 1.97 | 7.21 M |
| SNPS | Synopsys Inc | 20.75 | 76.18 B | 0.31 | 1.52 | 2.39 M |
| EXC | Exelon Corp | 18.5313 | 45.1 B | 0.1923 | 1.05 | 6.6 M |
| ODFL | Old Dominion Freight Line Inc | 4.3802 | 42.94 B | 0.0369 | 0.85 | 1.4 M |
| CASY | Casey's General Stor | 18.436 | 30.93 B | 0.1338 | 0.73 | 253.39 K |
| TCOM | Trip.com Group Ltd ADR | 5.8728 | 29.04 B | 0.3071 | 5.52 | 15 M |
| INCY | Incyte Corp | 3.87 | 25.91 B | 0.13 | 3.48 | 832.46 K |
| JBHT | J B Hunt Transport | 19.8269 | 25.87 B | 0.4049 | 2.08 | 2.17 M |
| VTRS | Viatris Inc | 16.5515 | 18.75 B | 0.1917 | 1.17 | 1.84 M |
| AKAM | Akamai Technologies | 32.56 | 15.87 B | 0.53 | 1.65 | 5.08 M |
| LAMR | Lamar Advertis A | 30.1811 | 15.31 B | 0.2869 | 0.96 | 674.5 K |
| UHAL | A M E R C O | 8.3141 | 13.88 B | 0.0901 | 1.1 | 510 K |
| EXEL | Exelixis Inc | 9.68 | 13.4 B | 0.28 | 2.98 | 627.36 K |
| SEIC | Sei Investments Company | 17.3824 | 13.15 B | 0.1841 | 1.07 | 921.49 K |
| AEIS | Advanced Energy | 14.266 | 11.45 B | 0.0883 | 0.62 | 408.7 K |
| TECH | Bio-Techne Cp | 11.0722 | 11.27 B | 0.0832 | 0.76 | 1.74 M |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1587 | 10.86 B | 0.2965 | 6.1 | 833 |
| KTOS | Kratos Defns | 36.80 | 10.72 B | 0.40 | 1.1 | 23 K |
| CYTK | Cytokinetics | 42.24 | 10.68 B | 1.62 | 3.99 | 7.5 K |
| VIAV | Viavi Solutions | 12.5988 | 9.6 B | 0.091 | 0.73 | 5.69 M |
| AAL | American Airlines Group | 44.2146 | 9.15 B | 0.2546 | 0.58 | 848.5 K |
| SIMO | Silicon Motion Techn ADR | 10.4032 | 8.76 B | 0.3698 | 3.69 | 462.16 K |
| PPC | Pilgrim's Pride | 16.3389 | 7.68 B | 0.2537 | 1.58 | 925.4 K |
| POWL | Powell Inds Inc | 16.9436 | 7.2 B | 0.2467 | 1.48 | 13.07 K |
| CZR | Caesars Entertainment Inc | 9.46 | 6.06 B | 0.17 | 1.83 | 156.69 K |
| NICE | Nice Ltd ADR | 26.01 | 5.87 B | 0.4275 | 1.67 | 360.41 K |
| CWST | Casella Waste Sys | 15.08 | 5.86 B | 0.33 | 2.24 | 67.18 K |
| ABCB | Ameris Bancorp | 16.3198 | 5.78 B | 0.6315 | 4.03 | 23.54 K |
| BCPC | Balchem Cp | 8.4558 | 5.78 B | 0.2531 | 3.09 | 62.33 K |
| GLNG | Golar Lng Ltd | 6.1789 | 5.29 B | 0.0857 | 1.41 | 58.93 K |
| GNTX | Gentex Corp | 4.8614 | 4.98 B | 0.0561 | 1.17 | 3.28 M |
| IEP | Icahn Enterprises | 6.563 | 4.83 B | 0.0528 | 0.81 | 4.73 K |
| CVCO | Cavco Inds Inc | 45.41 | 4.48 B | 0.31 | 0.69 | 13.83 K |
| MAT | Mattel Inc | 9.8334 | 4.15 B | 0.0917 | 0.94 | 1.85 M |
| SKYW | Skywest Inc | 19.627 | 4.01 B | 0.4348 | 2.27 | 791.02 K |
| SYNA | Synaptics Inc | 16.6267 | 3.82 B | 0.2534 | 1.55 | 824.25 K |
| LBTYK | Liberty Global Ord C | 5.1058 | 3.55 B | 0.0357 | 0.7 | 1.25 M |
| FFBC | First Finl Bncp [Oh] | 6.6602 | 3.47 B | 0.1105 | 1.69 | 145.58 K |
| USLM | U S Lime & Mineral | 5.3246 | 3.41 B | 0.0475 | 0.9 | 2 K |
| SHOO | Steven Maddens Ltd | 5.614 | 3.39 B | 0.0814 | 1.47 | 1.25 M |
| AGYS | Agilysys Inc | 13.2495 | 3.21 B | 0.3846 | 2.99 | 100.05 K |
| CLDX | Celldex Therapeutics | 302.40 | 3.17 B | 3.60 | 1.2 | 1.31 K |
| ARCB | Arcbest Corp | 35.5711 | 3.14 B | 0.90 | 2.6 | 462.28 K |
| HOVNP | Hovnanian Entr Dep A | 12.8044 | 3.11 B | 0.1377 | 1.09 | 10.04 K |
| COLM | Columbia Sportswear | 18.65 | 3.09 B | 0.254 | 1.38 | 470.8 K |
| WDFC | WD-40 Company | 21.7935 | 2.91 B | 0.116 | 0.54 | 100.8 K |
| TBBK | The Bancorp Inc | 22.88 | 2.74 B | 0.15 | 0.66 | 12.02 K |
| ACHC | Acadia Healthcr Company | 9.08 | 2.59 B | 0.88 | 10.73 | 10.28 K |
| HURN | Huron Consulting | 31.90 | 2.57 B | 0.61 | 1.95 | 46.74 K |
| BANR | Banner Corp | 161.7097 | 2.42 B | 2.4071 | 1.51 | 4.04 K |
| WERN | Werner Enterprise | 9.7051 | 2.33 B | 0.0559 | 0.58 | 531.67 K |
| NWBI | Northwest Bancshares | 3.9853 | 2.26 B | 0.0487 | 1.24 | 65.88 K |
| XRAY | Dentsply Sirona Inc | 24.3084 | 2.18 B | 0.176 | 0.73 | 1.06 M |
| CMPR | Cimpress N.V. Ord | 31.00 | 2.13 B | 1.09 | 3.64 | 673.23 K |
| SRPT | Sarepta Therapeutics | 27.60 | 1.98 B | 1.44 | 5.5 | 236.91 K |
| PDFS | Pdf Solutions Inc | 14.15 | 1.93 B | 0.14 | 1 | 173.99 K |
| GABC | German Amer Bncp Inc | 5.0678 | 1.88 B | 0.0303 | 0.6 | 6.3 K |
| RBCAA | Republic Bancorp Inc | 9.6799 | 1.85 B | 0.0836 | 0.87 | 13.56 K |
| JBLU | Jetblue Airways Cp | 10.52 | 1.85 B | 0.50 | 4.99 | 11.04 M |
| PLAB | Photronics Inc | 17.81 | 1.8 B | 0.53 | 3.07 | 994.72 K |
| STBA | S&T Bancorp Inc | 17.7632 | 1.78 B | 0.0983 | 0.56 | 76.38 K |
| TCBK | Trico Bancshares | 15.7215 | 1.76 B | 0.086 | 0.55 | 22.18 K |
| ANIP | ANI Pharma Inc | 132.4803 | 1.73 B | 8.28 | 6.67 | 2.04 K |
| WEN | Wendys Company | 9.7306 | 1.72 B | 0.1014 | 1.05 | 46.82 K |
| QCRH | Qcr Holdings Inc | 16.5637 | 1.66 B | 0.0891 | 0.54 | 874 |
| OMCL | Omnicell Inc | 13.66 | 1.62 B | 0.19 | 1.41 | 116.75 K |
| CSWC | Capital Southwest | 3.1638 | 1.59 B | 0.053 | 1.7 | 45.76 K |
| PEBO | Peoples Bancorp Inc | 13.1969 | 1.44 B | 0.144 | 1.1 | 28.26 K |
| DMLP | Dorchester Minls | 4.3175 | 1.42 B | 0.0345 | 0.81 | 39.06 K |
| CTBI | Community TR Bancp | 14.3699 | 1.39 B | 0.1625 | 1.14 | 27.79 K |
| FMBH | First Mid Ill Bncshr | 17.502 | 1.34 B | 0.4269 | 2.5 | 550 |
| THRM | Gentherm Inc | 7.69 | 1.24 B | 0.22 | 2.95 | 27.72 K |
| WINA | Winmark Corp | 20.0719 | 1.24 B | 0.4803 | 2.45 | 3.01 K |
| STAA | Staar Surgical Company | 8.28 | 1.15 B | 0.23 | 2.86 | 94.79 K |
| UVSP | Univest Corp of Penn | 12.2528 | 1.15 B | 0.1384 | 1.14 | 15.28 K |
| SVRA | Savara Inc | 7542.3252 | 1.15 B | 87.3252 | 1.17 | 116 |
| NWPX | Northwest Pipe Company | 27.50 | 1.06 B | 0.49 | 1.81 | 8.79 K |
| SBGI | Sinclair Brdcst A | 3.1401 | 1.04 B | 0.0671 | 2.18 | 291.1 K |
| MBWM | Mercantile Bank Corp | 14.8726 | 1.03 B | 0.4144 | 2.87 | 41.1 K |
| CCNE | Cnb Financial Corp | 6.8123 | 1 B | 0.0435 | 0.64 | 1.55 K |
| HTLD | Heartland Express | 11.4431 | 992.95 M | 0.1634 | 1.45 | 791.69 K |
| CAC | Camden Natl Cp | 12.9076 | 957.56 M | 0.2295 | 1.81 | 14.85 K |
| LPTH | Lightpath Tech Inc | 4.55 | 905.42 M | 0.0799 | 1.79 | 91.68 K |
| ADAM | New York Mortgage Trust, Inc. | 14.5482 | 893.4 M | 0.5693 | 4.07 | 2.16 K |
| QMCO | Quantum Corp | 454.40 | 876.87 M | 9.60 | 2.16 | 3.62 K |
| GSBC | Great Southern Bncp | 14.5287 | 862.21 M | 0.1089 | 0.76 | 18.17 K |
| EGBN | Eagle Bancorp Inc | 11.6944 | 860.87 M | 0.2777 | 2.43 | 14.47 K |
| ORRF | Orrstown Finl Svcs | 21.3594 | 826.52 M | 0.1483 | 0.7 | 224 |
| FISI | Financial Institut | 8.582 | 811.9 M | 0.1438 | 1.7 | 38.84 K |
| GILT | Gilat Satellite Ntwk | 6.5499 | 808.81 M | 0.0492 | 0.76 | 83 K |
| PZZA | Papa John's Intl | 12.8223 | 788.15 M | 0.0688 | 0.54 | 402.02 K |
| CEVA | Ceva Inc | 6.44 | 788.03 M | 0.17 | 2.71 | 41.53 K |
| SHBI | Shore Bancshares Inc | 19.2899 | 778.91 M | 0.6095 | 3.26 | 14.64 K |
| LYTS | L S I Industries | 8.9169 | 746.73 M | 0.091 | 1.03 | 54.26 K |
| GYRE | Gyre Therapeutics Inc | 5350.1426 | 732.69 M | 94.1162 | 1.79 | 18 |
| CASS | Cass Information Sys | 12.8617 | 720.57 M | 0.1503 | 1.18 | 29.64 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 61.40 | 1.06 T | 0.90 | 1.49 | 2.29 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 92100.00 | 1.06 T | 1450.00 | 1.6 | 1.67 K |
| WMT | Walmart Stores | 10.5303 | 816.89 B | 0.0848 | 0.81 | 32.82 M |
| MRK | Merck & Company | 16.6163 | 376.37 B | 0.3736 | 2.3 | 16.25 M |
| HD | Home Depot | 23.2163 | 350.07 B | 0.2418 | 1.05 | 16 M |
| TM | Toyota Motor Corp Ltd | 70.9793 | 233.68 B | 0.5134 | 0.73 | 535 K |
| TMO | Thermo Fisher Scientific Inc | 34.5321 | 232.67 B | 0.5109 | 1.5 | 2.38 M |
| NVO | Novo Nordisk A/S ADR | 4.8834 | 204.77 B | 0.046 | 0.95 | 31.5 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.8893 | 159.15 B | 0.1716 | 1.77 | 102.85 K |
| TJX | TJX Companies | 4.5931 | 155.24 B | 0.0443 | 0.97 | 10.51 M |
| SYK | Stryker Corp | 35.3053 | 126.37 B | 0.2073 | 0.59 | 2.58 M |
| ING | ING Groep N.V. ADR | 19.0403 | 99.49 B | 0.247 | 1.31 | 528.8 K |
| EPD | Enterprise Products Partners LP | 3.3298 | 82.08 B | 0.0204 | 0.62 | 1.05 M |
| NGG | National Grid Transco Plc ADR | 15.9665 | 80.19 B | 0.2679 | 1.71 | 46.81 K |
| GS-PD | The Goldman Sachs Group Inc | 8.8011 | 67.31 B | 0.0628 | 0.72 | 570 K |
| ALL | Allstate Corp | 34.771 | 64.18 B | 0.2641 | 0.77 | 3.78 M |
| AME | Amtek Inc | 12.1828 | 54.91 B | 0.0703 | 0.58 | 644.29 K |
| SRE | Sempra | 11.2759 | 54.2 B | 0.0723 | 0.65 | 1.46 M |
| CAH | Cardinal Health | 30.9086 | 53.38 B | 0.3096 | 1.01 | 2.05 M |
| CBRE | CBRE Group Inc | 26.27 | 44.04 B | 0.2933 | 1.13 | 2.98 M |
| LYV | Live Nation Entertainment | 21.66 | 42.36 B | 0.85 | 4.08 | 247.3 K |
| DHI | D.R. Horton | 20.9321 | 41.49 B | 0.3882 | 1.89 | 6.43 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 8.2772 | 40.95 B | 0.0542 | 0.66 | 13.6 K |
| PCG | Pacific Gas & Electric Company | 24.7434 | 38.76 B | 0.2365 | 0.97 | 2.35 M |
| IRM | Iron Mountain Inc | 9.14 | 36.33 B | 0.1381 | 1.53 | 1.24 M |
| PEG | Public Service Enterprise Group Inc | 14.6701 | 36.19 B | 0.191 | 1.32 | 6.48 M |
| RJF | Raymond James Financial | 14.3593 | 33.66 B | 0.1285 | 0.9 | 720.6 K |
| CNC | Centene Corp | 6.53 | 32.12 B | 0.095 | 1.48 | 3.56 M |
| FTS | Fortis Inc | 9.4385 | 28.05 B | 0.0858 | 0.92 | 333 |
| HPQ | HP Inc | 8.9886 | 27.17 B | 0.0886 | 1 | 48.92 M |
| ES | Eversource Energy | 9.7688 | 26.4 B | 0.0706 | 0.73 | 737.8 K |
| TPR | Tapestry Inc | 19.6936 | 26.3 B | 0.3615 | 1.87 | 6.59 M |
| DRI | Darden Restaurants | 18.2805 | 25.16 B | 0.1149 | 0.63 | 1.38 M |
| PPL | PPL Corp | 11.3896 | 25.1 B | 0.0582 | 0.51 | 2.8 M |
| PHM | Pultegroup | 27.3813 | 24.57 B | 0.4813 | 1.79 | 4.63 M |
| AXIA | Centrais Elétricas Brasileiras S.A. - Eletrobrás | 4.5061 | 23.98 B | 0.132 | 3.02 | 81.95 K |
| CIB | Bancolombia S.A. ADR | 9.1337 | 23.95 B | 0.3407 | 3.87 | 1.41 M |
| STZ | Constellation Brands Inc | 20.641 | 23.17 B | 0.2788 | 1.37 | 1.32 M |
| BCH | Banco DE Chile ADR | 3.8209 | 21.31 B | 0.0253 | 0.67 | 61.65 K |
| CMS | Cms Energy Corp | 6.845 | 21.09 B | 0.1398 | 2.08 | 3.28 M |
| LEN | Lennar Corp | 34.4515 | 20.96 B | 0.5693 | 1.68 | 3.65 M |
| LEN-B | Lennar Corporation | 32.3929 | 20.59 B | 0.6854 | 2.16 | 131.38 K |
| TSN | Tyson Foods | 10.8292 | 20.57 B | 0.2647 | 2.51 | 2.43 M |
| YPF | Ypf Sociedad Anonima ADR | 25.2805 | 20.07 B | 0.2621 | 1.05 | 5.2 K |
| VIV | Telecomunicacoes DE Sao Paulo ADR | 4.7328 | 18.15 B | 0.029 | 0.62 | 154.8 K |
| JHX | James Hardie Industries Se ADR | 4.1217 | 17.67 B | 0.0712 | 1.76 | 9 K |
| BBY | Best Buy Company | 29.3191 | 17.45 B | 0.5568 | 1.94 | 4.75 M |
| PKX | Posco ADR | 34.7525 | 17.34 B | 0.2081 | 0.6 | 1.08 M |
| NVR | NVR Inc | 672.25 | 17.03 B | 5.25 | 0.79 | 55.9 K |
| CLH | Clean Harbors | 17.855 | 16.68 B | 0.50 | 2.88 | 533.46 K |
| WF | Woori Finance Holdings Co. Ltd ADR | 36.3931 | 16.61 B | 0.4278 | 1.19 | 13.26 K |
| HMY | Harmony Gold Mining Co. Ltd ADR | 11.8206 | 15.18 B | 0.1121 | 0.96 | 2.65 M |
| DOC | Physicians Realty Trust | 5.7758 | 15.17 B | 0.0853 | 1.5 | 586.66 K |
| RPM | RPM International Inc | 10.8938 | 13.87 B | 0.0637 | 0.59 | 495.8 K |
| WSO | Watsco Inc | 30.9844 | 12.81 B | 0.6582 | 2.17 | 486.7 K |
| FNF | Fidelity National Financial | 10.4161 | 12.69 B | 0.1949 | 1.91 | 517.84 K |
| FMS | Fresenius Medical Care Corp ADR | 13.7968 | 12.47 B | 0.2205 | 1.62 | 84.8 K |
| IT | Gartner Inc | 15.17 | 12.37 B | 0.67 | 4.62 | 1.49 M |
| WTRG | Essential Utilities Inc | 10.6862 | 11.4 B | 0.2231 | 2.13 | 1.23 M |
| SCI | Service Corp International | 5.7424 | 11.35 B | 0.1629 | 2.92 | 628.6 K |
| TX | Ternium S.A. ADR | 9.5744 | 11.06 B | 0.263 | 2.82 | 474.5 K |
| AES | The Aes Corp | 11.3861 | 10.54 B | 0.0693 | 0.61 | 2.41 M |
| CUBE | Cubesmart | 7.6288 | 9.26 B | 0.0734 | 0.97 | 217.4 K |
| MHK | Mohawk Industries | 75.83 | 9.23 B | 0.43 | 0.57 | 544.7 K |
| QGEN | Qiagen N.V. | 12.7232 | 9.1 B | 0.2105 | 1.68 | 266.04 K |
| PRMB | Primo Brands Corporation | 11.3625 | 8.37 B | 0.0611 | 0.54 | 511.4 K |
| GME | Gamestop Corp | 3.8193 | 8.17 B | 0.0657 | 1.75 | 27.92 M |
| MOS | Mosaic Company | 11.9228 | 7.76 B | 0.2908 | 2.5 | 687.6 K |
| TEX | Terex Corp | 38.2875 | 7.6 B | 0.3888 | 1.03 | 1.76 M |
| GAP | Gap Inc | 10.3516 | 7.05 B | 0.0635 | 0.62 | 5.93 M |
| ENS | Enersys Inc | 10.8367 | 6.84 B | 0.2028 | 1.91 | 69.2 K |
| SON | Sonoco Products Company | 15.012 | 5.88 B | 0.1251 | 0.84 | 458.8 K |
| CPA | Copa Holdings S.A. | 13.5887 | 5.88 B | 0.7245 | 5.63 | 730.6 K |
| MTN | Vail Resorts | 25.4742 | 5.45 B | 0.23 | 0.91 | 280.3 K |
| OII | Oceaneering International | 15.3349 | 5.28 B | 0.2055 | 1.36 | 4.77 M |
| GEF | Greif Bros. Corp | 15.5866 | 5 B | 0.1579 | 1.02 | 252 K |
| CNO | Cno Financial Group | 18.0003 | 4.95 B | 0.1921 | 1.08 | 3.37 M |
| SKY | Skyline Corp | 30.1577 | 4.9 B | 0.3567 | 1.2 | 15.7 K |
| BDC | Belden Inc | 27.5402 | 4.79 B | 0.3024 | 1.11 | 266.3 K |
| GFF | Griffon Corp | 17.0658 | 4.55 B | 0.1647 | 0.97 | 379.29 K |
| SLG | SL Green Realty Corp | 46.8508 | 4.41 B | 0.4647 | 1 | 318.45 K |
| GEO | Geo Group Inc | 3.1917 | 4.31 B | 0.0272 | 0.86 | 470.25 K |
| FCN | Fti Consulting | 27.36 | 4.3 B | 0.44 | 1.63 | 367.3 K |
| ITGR | Integer Holdings Corp | 20.0991 | 4.26 B | 0.41 | 2.08 | 500.4 K |
| AZZ | Azz Inc | 4.452 | 4.25 B | 0.0949 | 2.18 | 45.6 K |
| GEF-B | Greif Inc | 11.2399 | 4.22 B | 0.2346 | 2.13 | 4 K |
| THO | Thor Industries | 28.9256 | 4.14 B | 0.2263 | 0.79 | 579.6 K |
| BBWI | Bath & Body Works Inc | 6.3743 | 3.92 B | 0.3297 | 5.45 | 6.98 M |
| GNW | Genworth Financial Inc | 30.5206 | 3.73 B | 0.2854 | 0.94 | 4.92 M |
| KAI | Kadant Inc | 21.8698 | 3.7 B | 0.2645 | 1.22 | 127.6 K |
| NHI | National Health Investors | 7.0427 | 3.6 B | 0.0531 | 0.76 | 126.3 K |
| CXW | Corecivic Inc | 7.8117 | 3.36 B | 0.0916 | 1.19 | 948.9 K |
| DHT | Dht Holdings | 61.4686 | 3.2 B | 2.1148 | 3.56 | 4.05 K |
| GEFB | Greif, Inc. | 12.0748 | 3.18 B | 0.252 | 2.13 | 4 K |
| CWT | California Water Service Group Holding | 11.6216 | 3.06 B | 0.4464 | 3.99 | 203.8 K |
| BKD | Brookdale Senior Living Inc | 41.2148 | 2.82 B | 1.0183 | 2.53 | 152.9 K |
| ABM | ABM Industries Inc | 11.2352 | 2.74 B | 0.1605 | 1.45 | 205.9 K |
| AEO | American Eagle Outfitters | 11.2825 | 2.71 B | 0.0627 | 0.56 | 3.43 M |
| WLYB | John Wiley Sons Cl B | 21.6469 | 2.65 B | 0.2673 | 1.25 | 200 |
| WLY | John Wiley Sons Cl A | 34.75 | 2.62 B | 0.31 | 0.9 | 95.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 9216.00 | 864.00 | 10.34 | 1 | |
| TC | Tucows Inc | 3.76 | 0.24 | 6.82 | 500 | |
| CCM | Canagold Resources Ltd | 3.30 | 0.20 | 6.45 | 64.74 K | |
| BU | Burcon Nutrascience Corp | 44.665 | 2.4814 | 5.88 | 3.35 K | |
| CTC-A | Canadian Tire Corporation Limited | 40.4536 | 1.7597 | 4.55 | 201.4 K | |
| JAG | Jaguar Mining Inc | 3643.9668 | 140.1531 | 4 | 32.98 K | |
| MXG | Maxim Power Corp | 4.9742 | 0.1809 | 3.77 | 36.8 K | |
| CKI | Clarke Inc | 3.0004 | 0.1081 | 3.74 | 1.2 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.3438 | 0.3351 | 3.72 | 186.89 K | |
| WJX | Wajax Corp | 9.3356 | 0.3341 | 3.71 | 120.15 K | |
| PBL | Pollard Banknote Ltd | 4.9116 | 0.1561 | 3.28 | 4.43 K | |
| CAS | Cascades Inc | 6.4572 | 0.1853 | 2.95 | 73.37 K | |
| PBH | Premium Brands Holdings Corp | 3.7711 | 0.096 | 2.61 | 24.19 K | |
| EMP-A | Empire Company Limited | 9.8067 | 0.244 | 2.55 | 25.8 K | |
| FTS | Fortis Inc | 10.7786 | 0.2664 | 2.53 | 97.87 K | |
| TRZ | Transat At Inc | 23.7051 | 0.5758 | 2.49 | 64.67 K | |
| SAP | Saputo Inc | 5.6808 | 0.134 | 2.42 | 600.8 K | |
| HR-UN | H&R Real Estate Investment Trust | 8.2798 | 0.1815 | 2.24 | 613.22 K | |
| CCL-B | CCL Industries Inc | 4.5533 | 0.0933 | 2.09 | 79.1 K | |
| LAS-A | Lassonde Industries Inc | 27.9806 | 0.5346 | 1.95 | 425 | |
| TVA-B | TVA Group Inc | 14.7762 | 0.2771 | 1.91 | 19 K | |
| EMA | Emera Incorporated | 7.4213 | 0.1377 | 1.89 | 154.73 K | |
| BBD-B | Bombardier Inc Series B | 80.4238 | 1.4893 | 1.89 | 184.39 K | |
| BBD-A | Bombardier Inc | 94.75 | 1.75 | 1.88 | 89.86 K | |
| TFII | Tfi International Inc | 8.2278 | 0.1478 | 1.83 | 173.44 K | |
| LNR | Linamar Corp | 11.8058 | 0.1781 | 1.53 | 113.97 K | |
| UNC | United Corp Ltd | 3.1069 | 0.0465 | 1.52 | 2.62 K | |
| ENB-PA | Enbridge Inc Pref A | 8.0902 | 0.1195 | 1.5 | 12.47 K | |
| MATR | Mattr Corp | 13.6813 | 0.1968 | 1.46 | 57 K | |
| TECK-A | Teck Resources Limited | 25.3143 | 0.3529 | 1.41 | 26.35 K | |
| TIH | Toromont Ind | 10.1857 | 0.1379 | 1.37 | 51.9 K | |
| ELR | Eastern Platinum Ltd | 15.20 | 0.20 | 1.33 | 277.85 K | |
| SJ | Stella Jones Inc | 4.4647 | 0.0587 | 1.33 | 6 K | |
| MRE | Martinrea International Inc | 6.8685 | 0.0898 | 1.32 | 235.7 K | |
| BTE | Baytex Energy Corp | 10.5126 | 0.1344 | 1.3 | 378.62 K | |
| PPL | Pembina Pipeline Corp | 4.0448 | 0.05 | 1.25 | 170.16 K | |
| DCM | Data Communications Mgmt Corp | 245.7442 | 2.9939 | 1.23 | 162 | |
| HWX | Headwater Exploration Inc | 4.1833 | 0.0489 | 1.18 | 46.8 K | |
| STN | Stantec Inc | 9.679 | 0.1077 | 1.13 | 118.97 K | |
| GRT-UN | Granite Real Estate Investment Trust | 14.9543 | 0.1569 | 1.06 | 50.83 K | |
| REI-UN | RioCan Real Estate Investment Trust | 6.3829 | 0.0669 | 1.06 | 742.8 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.5849 | 0.0375 | 1.06 | 7.22 K | |
| ERD | Erdene Resource Development Corp | 5.76 | 0.06 | 1.05 | 14.63 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.3712 | 0.0656 | 1.04 | 486.7 K | |
| NWC | The North West Company Inc | 4.7751 | 0.0481 | 1.02 | 17.43 K | |
| BCE | BCE Inc | 8.9315 | 0.0843 | 0.95 | 3.51 M | |
| ARX | Arc Resources Ltd | 8.9461 | 0.079 | 0.89 | 643.3 K | |
| USA | Americas Silver Corp | 34.50 | 0.30 | 0.88 | 9.91 K | |
| WFG | West Fraser Timber CO Ltd | 15.3586 | 0.1277 | 0.84 | 64.4 K | |
| IMO | Imperial Oil | 27.3258 | 0.2269 | 0.84 | 1.14 M | |
| BIR | Birchcliff Energy Ltd | 4.0489 | 0.0321 | 0.8 | 57 K | |
| CCA | Cogeco Communications Inc | 17.10 | 0.1346 | 0.79 | 73.63 K | |
| AAV | Advantage Oil & Gas Ltd | 13.382 | 0.105 | 0.79 | 225.28 K | |
| ENB | Enbridge Inc | 6.4187 | 0.0491 | 0.77 | 775.19 K | |
| BK-PA | Canadian Banc Corp Pref A | 3.8268 | 0.0268 | 0.71 | 13.58 K | |
| S | Sherritt Intl Rv | 9.5082 | 0.0651 | 0.69 | 1.85 M | |
| QBR-A | Quebecor Inc | 5.1352 | 0.0349 | 0.68 | 300 | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4828 | 0.0347 | 0.64 | 40.47 K | |
| LFE | Canadian Life Companies Split Corp | 5.0152 | 0.0317 | 0.64 | 4.9 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 8.9814 | 0.0561 | 0.63 | 2.2 K | |
| CFP | Canfor Corp | 11.2822 | 0.069 | 0.62 | 138.8 K | |
| AQN | Algonquin Power and Utilities Corp | 3.0402 | 0.0183 | 0.61 | 224.91 K | |
| TCL-A | Transcontinental Inc | 7.2919 | 0.042 | 0.58 | 49.15 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 8.4346 | 0.0476 | 0.57 | 9.45 K | |
| WCN | Waste Connections Inc | 21.7851 | 0.1226 | 0.57 | 90.14 K | |
| GIL | Gildan Activewear Inc | 9.351 | 0.0512 | 0.55 | 1.14 M | |
| CAE | Cae Inc | 7.3567 | 0.0398 | 0.54 | 1.7 M | |
| T | Telus Corp | 4.413 | 0.0226 | 0.51 | 6.27 M | |
| ACD | Accord Financial | 4.2017 | 0.021 | 0.5 | 200 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.1818 | 230.31 B | 0.0656 | 2.11 | 7.35 K |
| MBGAF | Mercedes-Benz Group AG | 33.9067 | 50.5 B | 0.4841 | 1.45 | 656.2 K |
| GAMI | GAMCO Investors Inc | 13.2187 | 540 M | 0.2085 | 1.6 | 87.47 K |
| HSTC | HST Global Inc | 675.00 | 91.93 M | 22.50 | 3.45 | 44.29 K |
| NXTYQ | Nexity Financial Corporation | 13.17 | 1.16 M | 0.12 | 0.92 | 15.1 K |
| BLFE | BioLife Sciences Inc | 7837.6958 | 318.35 K | 337.5083 | 4.5 | 1 |
| DKAM | Drinks Americas Holdings Ltd | 2250.0022 | 278.3 K | 179.625 | 8.68 | 23 |
| PJET | Priority Aviation Inc | 13600.00 | 98.01 K | 800.00 | 6.25 | 3 |
| GRLF | Green Leaf Innovations Inc | 28.75 | 93.04 K | 0.75 | 2.68 | 212.24 K |
| KUBR | Kuber Resources Corporation | 3040.00 | 47.27 K | 140.00 | 4.83 | 158 |
| OOAG | OMDA Oil and Gas Inc | 7.00 | 32.33 K | 0.50 | 7.69 | 7.52 M |
| WNBD | Winning Brands Corporation | 265.0001 | 27.12 K | 15.0001 | 6 | 245 |
| CGNH | CardioGenics Holdings Inc | 3.90 | 9.61 K | 0.40 | 11.43 | 5.47 K |
| NPTH | Northern Potash Co | 10.71 | 9.1 K | 0.10 | 0.94 | 12.6 K |
| CGLO | Hash Labs Inc | 15840.00 | 7.64 K | 80.00 | 0.51 | 95.25 K |
| CGIP | Celadon Group Inc | 17.3167 | 5.66 K | 0.1209 | 0.7 | 111.76 K |
| ACAI | Safeplus International Holdings Limited | 128.00 | 5.08 K | 15.00 | 13.27 | 5.82 K |
| CCHI | Cambridge Capital Holdings Inc | 12.20 | 4.17 K | 2.44 | 25 | 100 |
| SPOI | SPO Networks Inc | 298500.1563 | 1.24 K | 31500.00 | 11.8 | 1 |
| YVRLF | Liquid Media Group Ltd. | 320.00 | 482 | 10.00 | 3.23 | 998 |
| EVIO | EVIO Inc | 4000.00 | 1800.00 | 81.82 | 0 | |
| CBGI | The CannaBusiness Group Inc | 66666.6641 | 13333.332 | 25 | 22 K | |
| FRTD | Fortitude Group Inc | 24818.1816 | 2863.6367 | 13.04 | 421.33 K | |
| PLPL | Plandaí Biotechnology Inc | 540.00 | 60.00 | 12.5 | 3 | |
| HMNY | Helios and Matheson Analytics Inc | 2783.4167 | 179.5752 | 6.9 | 7 | |
| TXCCQ | TranSwitch Corporation | 16.7783 | 0.3976 | 2.43 | 202.31 K | |
| HOKUQ | Hoku Corporation | 4.57 | 0.07 | 1.56 | 119.19 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SILV | Silver Valley Metals Corp. | 8.64 | 1.08 | 14.29 | 42 K | |
| EON | EON Lithium Corp. | 162.00 | 18.00 | 12.5 | 53 | |
| EGT | Eguana Technologies Inc | 20.00 | 2.00 | 11.11 | 2.25 K | |
| SLI | Standard Lithium Ltd | 3.50 | 0.35 | 11.11 | 38 K | |
| VLI | Vision Lithium Inc | 6.60 | 0.60 | 10 | 3.5 K | |
| PBM | Pacific Bay Minerals Ltd | 7.875 | 0.625 | 8.62 | 171.6 K | |
| CD | Cantex Mine Development Corp | 19.50 | 1.50 | 8.33 | 480 | |
| SGO | Sonoro Gold Corp | 4.20 | 0.30 | 7.69 | 3.17 K | |
| BCU | Bell Copper Corporation | 4.25 | 0.25 | 6.25 | 23.5 K | |
| BQE | BQE Water Inc | 180.00 | 10.00 | 5.88 | 50.08 K | |
| INTR | Intrepid Metals Corp. | 960.00 | 48.00 | 5.26 | 36 | |
| GNG | Golden Goliath Resources Ltd | 3.08 | 0.14 | 4.76 | 13.77 K | |
| EDM | EDM Resources Inc. | 11.125 | 0.50 | 4.71 | 7.46 K | |
| PTU | Purepoint Uranium Group Inc | 4.50 | 0.20 | 4.65 | 4.55 K | |
| MNC | Magnetic North Acquisition Corp | 7.7999 | 0.30 | 4 | 181 | |
| TWO | T2 Metals Corp. | 13.50 | 0.50 | 3.85 | 10 | |
| ALTA | Altamira Gold Corp | 9.00 | 0.30 | 3.45 | 4.5 K | |
| GAMA | Gamma Resources Ltd. | 10.64 | 0.28 | 2.7 | 643 | |
| SPI | Canadian Spirit Resources Inc | 3.58 | 0.08 | 2.29 | 24.2 K | |
| WML | Wealth Minerals Ltd | 7.16 | 0.16 | 2.29 | 10.32 K | |
| PINK | Perimeter Medical Imaging AI Inc | 5.70 | 0.12 | 2.15 | 833 | |
| SSE | Silver Spruce Resources Inc | 73.50 | 1.50 | 2.08 | 193 | |
| PEX | Pacific Ridge Exploration Ltd | 55.00 | 1.00 | 1.85 | 218.92 K | |
| IDL | Imaging Dynamics Company Ltd | 1841.6666 | 25.00 | 1.38 | 296 | |
| POND | Pond Technologies Holdings Inc | 20.8333 | 0.2777 | 1.35 | 4.9 K | |
| JDN | Jayden Resources Inc | 33.60 | 0.30 | 0.9 | 1.65 K |