Gainers for 8 September 2006 from 00:00:00 until 23:59:59
Gainers for 8 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DNN | Denison Mines Corp | 3.4771 | 2.84 B | 0.1626 | 4.91 | 49.7 K |
| REPX | Riley Exploration Permian Inc | 83.4185 | 823.8 M | 2.8118 | 3.49 | 4.05 K |
| BRBS | Blue Ridge Bankshare | 14.9421 | 350.68 M | 0.6625 | 4.64 | 200 |
| GENC | Gencor Industries IN | 6.2133 | 278.94 M | 0.0466 | 0.76 | 16.05 K |
| INFU | Infusystems Holdings | 5.47 | 242.99 M | 0.05 | 0.92 | 5 K |
| ACU | Acme United Corp | 9.1605 | 238.08 M | 0.0882 | 0.97 | 11.9 K |
| STXS | Stereotaxis Inc | 100.8825 | 143.47 M | 1.8768 | 1.9 | 13.39 K |
| EP | Empire Petroleum Corp | 11.0955 | 126.54 M | 0.8876 | 8.7 | 833 |
| WWR | Westwater Resources | 25500.00 | 71.45 M | 600.00 | 2.41 | 5 |
| FSP | Franklin Street Properties | 6.198 | 46.4 M | 0.0742 | 1.21 | 117.3 K |
| CPHI | China Pharma Holdings | 140.00 | 42.95 M | 10.00 | 7.69 | 173 |
| COHN | Cohen & CO Inc | 169.449 | 36.52 M | 1.3793 | 0.82 | 117 |
| INUV | Inuvo Inc | 194.00 | 11.9 M | 8.00 | 4.3 | 820 |
| AIRI | Air Industries Group Inc | 1339.8845 | 11.69 M | 133.9884 | 11.11 | 11 |
| BGI | Birks Group Inc | 7.31 | 7.46 M | 0.06 | 0.83 | 5 K |
| DSS | Document Security Systems | 20232.8359 | 5.01 M | 727.0586 | 3.73 | 27 |
| PW | Power REIT | 6.6083 | 2.86 M | 0.0746 | 1.14 | 200 |
| TPHS | Trinity Pl Hlds Inc | 18.5001 | 1.77 M | 0.1059 | 0.58 | 11.55 K |
| IPB | Merrill Lynch & Company | 6.5881 | 0.1448 | 2.25 | 1.8 K |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZIGY | Stardust Metal Corp. | 8.30 | 0.10 | 1.22 | 1.71 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.5897 | 0.0368 | 0.56 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 56.40 | 2.02 B | 0.60 | 1.08 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 17.9889 | 3.57 T | 0.1195 | 0.67 | 36.86 M |
| MU | Micron Technology | 17.4381 | 1.03 T | 0.9167 | 5.55 | 12.91 M |
| AMD | Advanced Micro Devices | 25.80 | 766.37 B | 1.21 | 4.92 | 24.53 M |
| INTC | Intel Corp | 11.5739 | 487.01 B | 0.1368 | 1.2 | 49.93 M |
| CSCO | Cisco Systems Inc | 13.9983 | 431.94 B | 0.1351 | 0.97 | 33.3 M |
| COST | Costco Wholesale | 32.8553 | 413.99 B | 0.6015 | 1.86 | 4.27 M |
| AMAT | Applied Materials | 12.1146 | 393.97 B | 0.0879 | 0.73 | 13.45 M |
| KLAC | K L A-Tencor Corp | 23.59 | 242.83 B | 0.2187 | 0.94 | 3.37 M |
| TXN | Texas Instruments | 19.2054 | 242.56 B | 0.3098 | 1.64 | 11.06 M |
| LIN | Linde Plc | 39.2887 | 221.87 B | 0.2349 | 0.6 | 835.1 K |
| PEP | Pepsico Inc | 36.595 | 194.08 B | 0.2884 | 0.79 | 3.11 M |
| ADI | Analog Devices | 18.6443 | 178.04 B | 0.2076 | 1.13 | 3.54 M |
| GILD | Gilead Sciences Inc | 10.9997 | 177.86 B | 0.323 | 3.03 | 15.48 M |
| VRTX | Vertex Pharmaceutic | 35.34 | 136.93 B | 0.60 | 1.73 | 1.03 M |
| ADP | Automatic Data Processing, Inc. | 22.4819 | 110.92 B | 0.1754 | 0.79 | 1.55 M |
| ADBE | Adobe Systems Inc | 31.81 | 108.21 B | 0.31 | 0.98 | 3.51 M |
| EQIX | Equinix Inc | 45.3085 | 106.82 B | 0.7169 | 1.61 | 328.2 K |
| INTU | Intuit Inc | 27.5017 | 98.98 B | 0.4766 | 1.76 | 2.28 M |
| CME | CME Group Inc | 43.7868 | 97.4 B | 0.2654 | 0.61 | 1.57 M |
| MAR | Marriot International | 29.9819 | 92.99 B | 0.3197 | 1.08 | 2.08 M |
| CDNS | Cadence Design Systems, Inc. | 16.13 | 86.36 B | 0.34 | 2.15 | 2.12 M |
| REGN | Regeneron Pharmaceuticals | 15.8926 | 85.11 B | 0.1688 | 1.07 | 202.6 K |
| SNPS | Synopsys Inc | 18.81 | 76.19 B | 0.43 | 2.34 | 478.33 K |
| ROST | Ross Stores Inc | 5.1189 | 73.46 B | 0.1578 | 3.18 | 3.53 M |
| WBD | Discovery Inc Series A | 13.68 | 70.78 B | 0.10 | 0.74 | 466.97 K |
| PCAR | Paccar Inc | 12.5109 | 67.87 B | 0.1471 | 1.19 | 2.61 M |
| TER | Teradyne Inc | 12.4583 | 59.9 B | 0.0828 | 0.67 | 3.84 M |
| COHR | Coherent Inc | 10.1761 | 56.74 B | 0.3438 | 3.5 | 272.8 K |
| GRMN | Garmin Ltd | 23.0938 | 56.52 B | 0.3208 | 1.41 | 3.9 M |
| NDAQ | Nasdaq Inc | 7.6504 | 54.53 B | 0.0996 | 1.32 | 7.76 M |
| ADSK | Autodesk Inc | 33.49 | 53 B | 2.01 | 6.39 | 4.34 M |
| EA | Electronic Arts Inc | 51.007 | 52.58 B | 1.6028 | 3.24 | 5.41 M |
| FITB | Fifth Third Bancorp | 21.2733 | 49.43 B | 0.1362 | 0.64 | 1.92 M |
| EBAY | Ebay Inc | 10.6431 | 46.55 B | 0.3659 | 3.56 | 48.22 M |
| MSTR | Strategy | 9.071 | 44.26 B | 0.127 | 1.42 | 1.54 M |
| TTWO | Take-Two Interactive Software | 11.8492 | 43.99 B | 0.23 | 1.98 | 836.29 K |
| PAYX | Paychex Inc | 18.2712 | 43.72 B | 0.1556 | 0.86 | 1.05 M |
| IDXX | Idexx Laboratories | 23.425 | 43 B | 0.1425 | 0.61 | 375.28 K |
| FLEX | Flextronics Intl Ltd | 8.663 | 40.75 B | 0.1745 | 2.06 | 3.22 M |
| NTAP | Netapp Inc | 24.9446 | 37.78 B | 0.5138 | 2.1 | 2.9 M |
| VOD | Vodafone Grp Plc ADR | 7.7576 | 37 B | 0.0439 | 0.57 | 628.2 K |
| UAL | United Airlines Holdings Inc | 23.4627 | 36.26 B | 0.1402 | 0.6 | 1.94 M |
| ACGL | Arch Capital Grp Ltd | 6.4619 | 33.89 B | 0.0518 | 0.81 | 2.96 M |
| NTRS | Northern Trust Corp | 35.2449 | 33.39 B | 0.5054 | 1.45 | 1.24 M |
| ERIC | Ericsson ADR | 8.7991 | 33.12 B | 0.0675 | 0.77 | 2.25 M |
| BIIB | Biogen Inc | 43.98 | 31.67 B | 0.48 | 1.1 | 1.25 M |
| BIDU | Baidu Inc ADR | 7.994 | 31.19 B | 0.164 | 2.09 | 25.29 M |
| ALNY | Alnylam Pharmaceuticals | 14.02 | 30.68 B | 0.15 | 1.08 | 163.1 K |
| CASY | Casey's General Stor | 18.309 | 30.65 B | 0.1593 | 0.88 | 402.85 K |
| FISV | Fiserv Inc | 11.0125 | 27.32 B | 0.6343 | 6.11 | 14.61 M |
| INSM | Insmed Inc | 11.70 | 27.32 B | 0.20 | 1.74 | 338.31 K |
| INCY | Incyte Corp | 4.84 | 25.79 B | 0.04 | 0.83 | 167.72 K |
| DLTR | Dollar Tree Inc | 9.6667 | 24.68 B | 0.21 | 2.22 | 3.08 M |
| TROW | T Rowe Price Group | 23.8239 | 23.93 B | 0.1835 | 0.78 | 627 K |
| UTHR | United Therapeutic | 26.945 | 22.35 B | 0.24 | 0.9 | 647.37 K |
| FFIV | F5 Networks Inc | 24.60 | 21.39 B | 0.265 | 1.09 | 966.83 K |
| WWD | Woodward Inc | 14.023 | 20.21 B | 0.0779 | 0.56 | 68.14 K |
| SBAC | SBA Communications | 22.8253 | 19.15 B | 0.6147 | 2.77 | 873.1 K |
| NDSN | Nordson Corp | 15.5817 | 18.65 B | 0.0838 | 0.54 | 257 K |
| NWS | News Cp Cl B | 17.1549 | 18.25 B | 0.1404 | 0.83 | 1.77 M |
| ZBRA | Zebra Technologies | 33.53 | 17.06 B | 0.21 | 0.63 | 253.46 K |
| GEN | Gen Digital Inc | 6.7122 | 16.87 B | 0.0965 | 1.46 | 8.69 M |
| LSCC | Lattice Semicond | 7.20 | 16.7 B | 0.07 | 0.98 | 855.59 K |
| PTC | Ptc Inc | 16.27 | 16.66 B | 0.24 | 1.5 | 1.39 M |
| HST | Host Marriott Financial Trust | 11.4455 | 16.04 B | 0.2021 | 1.8 | 2.27 M |
| AKAM | Akamai Technologies | 41.15 | 15.82 B | 1.74 | 4.42 | 4.05 M |
| NBIX | Neurocrine Bioscienc | 10.12 | 15.55 B | 0.22 | 2.22 | 600 K |
| LAMR | Lamar Advertis A | 27.7316 | 15.34 B | 0.1382 | 0.5 | 510 K |
| COO | Cooper Companies | 13.3911 | 14.85 B | 1.1637 | 9.52 | 13.02 M |
| REG | Regency Centers Corp | 30.3499 | 14.3 B | 0.3837 | 1.28 | 185 K |
| ERIE | Erie Indemnity Company | 28.4997 | 13.72 B | 0.1944 | 0.69 | 35.2 K |
| CHKP | Check Point Software | 18.75 | 13.31 B | 0.26 | 1.41 | 1.17 M |
| EXEL | Exelixis Inc | 9.10 | 13.3 B | 0.09 | 1 | 328.8 K |
| TXRH | Texas Roadhouse Inc | 9.6363 | 13.21 B | 0.2455 | 2.61 | 389.28 K |
| HAS | Hasbro Inc | 11.3872 | 13.2 B | 0.1588 | 1.41 | 1.79 M |
| MANH | Manhattan Assoc | 5.955 | 12.31 B | 0.0625 | 1.06 | 397.72 K |
| TTMI | TTM Technologies | 13.11 | 12.05 B | 0.09 | 0.69 | 236.5 K |
| JKHY | Jack Henry & Assoc | 15.3361 | 11.73 B | 0.194 | 1.28 | 503.7 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 18.2913 | 11.52 B | 0.2121 | 1.17 | 2.64 M |
| TECH | Bio-Techne Cp | 10.323 | 11.26 B | 0.1395 | 1.37 | 417.03 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.1825 | 11.06 B | 0.1743 | 1.58 | 233.4 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.9808 | 10.94 B | 0.0593 | 1.2 | 183 |
| BPOP | Popular Inc | 127.0487 | 10.73 B | 0.8629 | 0.68 | 36.82 K |
| FDS | FactSet Research Systems Inc | 35.2192 | 10.67 B | 0.314 | 0.9 | 178.3 K |
| KTOS | Kratos Defns | 23.40 | 10.53 B | 0.50 | 2.18 | 20.82 K |
| WYNN | Wynn Resorts Ltd | 41.2272 | 10.26 B | 0.8135 | 2.01 | 1.39 M |
| SANM | Sanmina Corp | 19.86 | 10.22 B | 0.18 | 0.91 | 478.86 K |
| SWKS | Skyworks Solutions | 3.7665 | 10.22 B | 0.0474 | 1.27 | 1.67 M |
| RGEN | Repligen Cp | 3.27 | 10.17 B | 0.05 | 1.55 | 16.64 K |
| RMBS | Rambus Inc | 17.12 | 9.96 B | 0.37 | 2.21 | 7.72 M |
| HSIC | Henry Schein Inc | 19.637 | 9.86 B | 0.1176 | 0.6 | 478.85 K |
| IONS | Ionis Pharmaceuticals | 7.45 | 9.76 B | 0.04 | 0.54 | 365.2 K |
| SAIA | Saia Inc | 20.7333 | 9.59 B | 0.5066 | 2.5 | 185.45 K |
| VICR | Vicor Cp | 10.9241 | 9.57 B | 0.1283 | 1.19 | 57.25 K |
| MTCH | Match Group Inc | 6.475 | 9.41 B | 0.0437 | 0.68 | 4.7 M |
| RUSHB | Rush Entpr Cl B | 3.8881 | 9.05 B | 0.0636 | 1.66 | 41.45 K |
| RUSHA | Rush Entpr Cl A | 4.1253 | 9 B | 0.0664 | 1.64 | 433.36 K |
| AAL | American Airlines Group | 38.8032 | 8.95 B | 0.2074 | 0.54 | 2.22 M |
| IDCC | Interdigital Inc | 24.1705 | 8.82 B | 0.7612 | 3.25 | 1.18 M |
| COLB | Columbia Banking Sys | 13.5914 | 8.72 B | 0.0701 | 0.52 | 41 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 31.5778 | 1.11 T | 0.2229 | 0.71 | 2.34 M |
| WMT | Walmart Stores | 10.4582 | 817.99 B | 0.2641 | 2.59 | 42.16 M |
| MRK | Merck & Company | 19.8291 | 367.58 B | 0.2029 | 1.03 | 5.17 M |
| UNH | Unitedhealth Group Inc | 39.5989 | 345.44 B | 0.5368 | 1.37 | 3.33 M |
| MS | Morgan Stanley | 36.1306 | 326.11 B | 0.3955 | 1.11 | 3.14 M |
| NVS | Novartis Ag ADR | 24.5537 | 296.97 B | 0.1487 | 0.61 | 1.48 M |
| GS | Goldman Sachs Group | 109.2125 | 291.74 B | 0.8967 | 0.83 | 3.28 M |
| RTX | Raytheon Technologies | 25.5998 | 286.12 B | 0.2304 | 0.91 | 2.56 M |
| WFC | Wells Fargo & Company | 20.522 | 253.11 B | 0.1818 | 0.89 | 6.6 M |
| AXP | American Express Company | 39.0478 | 223.63 B | 0.2375 | 0.61 | 5.86 M |
| IBM | International Business Machines | 41.7986 | 220.17 B | 0.6529 | 1.59 | 4.71 M |
| NVO | Novo Nordisk A/S ADR | 5.6522 | 202.15 B | 0.0499 | 0.89 | 57.8 K |
| ABT | Abbott Laboratories | 14.959 | 196.9 B | 0.3059 | 2.09 | 12.02 M |
| MCD | McDonald's Corporation | 21.5139 | 190.45 B | 0.5622 | 2.68 | 8.45 M |
| BLK | Blackrock Inc | 82.6221 | 185.19 B | 0.5591 | 0.68 | 195.6 K |
| NEE | Nextera Energy | 6.7646 | 177.34 B | 0.0382 | 0.57 | 5.22 M |
| WELL | Welltower Inc | 16.1109 | 171.06 B | 0.247 | 1.56 | 194.7 K |
| ETN | Eaton Corp | 19.5714 | 161.3 B | 0.1649 | 0.85 | 1.89 M |
| PFE | Pfizer Inc | 11.1261 | 158.39 B | 0.0565 | 0.51 | 18.98 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.9344 | 155.91 B | 0.0903 | 0.92 | 88.5 K |
| PLD | Prologis Inc | 29.3494 | 136.75 B | 0.304 | 1.05 | 240.8 K |
| BMY | Bristol-Myers Squibb Company | 11.0342 | 135.45 B | 0.2238 | 2.07 | 8.22 M |
| CB | Chubb Ltd | 31.5957 | 132.28 B | 0.4659 | 1.5 | 994.3 K |
| GLW | Corning Inc | 14.2809 | 130.46 B | 0.23 | 1.64 | 11.39 M |
| PGR | Progressive Corp | 12.6015 | 128.1 B | 0.1196 | 0.96 | 1.49 M |
| SPGI | S&P Global Inc | 40.0347 | 127.4 B | 0.3823 | 0.96 | 1.19 M |
| PH | Parker-Hannifin Corp | 35.9931 | 126.1 B | 0.3556 | 1 | 1.06 M |
| SYK | Stryker Corp | 38.9252 | 125.7 B | 0.6299 | 1.64 | 1.19 M |
| LOW | Lowe's Companies | 19.377 | 121.79 B | 0.1067 | 0.55 | 5.65 M |
| CVS | CVS Corp | 23.2425 | 119.78 B | 0.2553 | 1.11 | 3.52 M |
| MO | Altria Group | 27.8717 | 111.77 B | 0.2855 | 1.03 | 9.59 M |
| ACN | Accenture Plc | 19.817 | 110.98 B | 0.1455 | 0.74 | 1.67 M |
| GD | General Dynamics Corp | 44.5718 | 104.45 B | 0.2506 | 0.57 | 965.8 K |
| GSK | Glaxosmithkline Plc ADR | 20.9873 | 104.07 B | 0.1219 | 0.58 | 730.6 K |
| MCK | Mckesson Corp | 46.0927 | 97.79 B | 0.4222 | 0.92 | 1.71 M |
| PNC | PNC Bank | 40.7407 | 96.41 B | 0.9657 | 2.43 | 1.53 M |
| DUK | Duke Energy Corp | 21.6341 | 95.66 B | 0.2646 | 1.24 | 2.67 M |
| MMM | 3M Company | 33.6777 | 91.85 B | 0.4333 | 1.3 | 2.77 M |
| MCO | Moody's Corp | 49.2934 | 86.38 B | 1.0042 | 2.08 | 880.3 K |
| SHW | Sherwin-Williams Company | 13.6711 | 84.22 B | 0.1788 | 1.33 | 2.93 M |
| SPG | Simon Property Group | 35.4412 | 83.48 B | 0.4092 | 1.17 | 798.04 K |
| EPD | Enterprise Products Partners LP | 3.6285 | 82.99 B | 0.0622 | 1.74 | 12.38 M |
| ITW | Illinois Tool Works Inc | 27.3597 | 80.52 B | 0.2801 | 1.03 | 3.75 M |
| ECL | Ecolab Inc | 33.5018 | 78.91 B | 0.381 | 1.15 | 1.21 M |
| MSI | Motorola Solutions | 71.443 | 78.38 B | 1.9896 | 2.86 | 5.2 M |
| RCL | Royal Caribbean Cruises Ltd | 28.7479 | 76.92 B | 0.2928 | 1.03 | 1.12 M |
| TRV | The Travelers Companies Inc | 28.513 | 76.02 B | 0.4241 | 1.51 | 2.66 M |
| CI | Cigna Corp | 33.7657 | 72.51 B | 0.2701 | 0.81 | 2.03 M |
| TGT | Target Corporation | 30.903 | 70.73 B | 1.1491 | 3.86 | 5.94 M |
| URI | United Rentals | 21.4039 | 68.17 B | 0.2712 | 1.28 | 860.7 K |
| APD | Air Products and Chemicals | 48.3968 | 66.88 B | 0.5975 | 1.25 | 1.08 M |
| ALL | Allstate Corp | 36.7294 | 64.36 B | 0.7525 | 2.09 | 2.24 M |
| PSA | Public Storage | 42.9958 | 60.27 B | 0.5056 | 1.19 | 728.4 K |
| O | Realty Income Corp | 8.7287 | 59.77 B | 0.1028 | 1.19 | 2.56 M |
| NKE | Nike Inc | 8.3147 | 59.65 B | 0.148 | 1.81 | 16.47 M |
| MET | Metlife Inc | 36.7056 | 59.39 B | 0.2469 | 0.68 | 2.12 M |
| SRE | Sempra | 13.6564 | 57.14 B | 0.1397 | 1.03 | 3.1 M |
| F | Ford Motor Company | 4.4629 | 55.79 B | 0.0967 | 2.21 | 25.54 M |
| CIEN | Ciena Corp | 27.16 | 55.56 B | 1.26 | 4.86 | 2.24 M |
| AME | Amtek Inc | 11.216 | 54.8 B | 0.1095 | 0.99 | 771.52 K |
| CAH | Cardinal Health | 31.1262 | 53.13 B | 0.1642 | 0.53 | 918.9 K |
| BDX | Becton Dickinson and Company | 37.8062 | 51.11 B | 0.2314 | 0.62 | 1.3 M |
| STT | State Street Corp | 40.6619 | 50.29 B | 0.2623 | 0.65 | 892.3 K |
| ETR | Entergy Corp | 17.8808 | 50.09 B | 0.2014 | 1.14 | 1.45 M |
| VTR | Ventas Inc | 18.8366 | 47.54 B | 0.3348 | 1.81 | 490.74 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 26.5344 | 46.87 B | 0.1937 | 0.74 | 600 |
| HUM | Humana Inc | 53.66 | 45.72 B | 0.6985 | 1.32 | 1.33 M |
| STM | Stmicroelectronics N.V. ADR | 10.3349 | 44.56 B | 0.0714 | 0.7 | 549.3 K |
| A | Agilent Technologies | 18.2956 | 44.14 B | 0.143 | 0.79 | 1.69 M |
| SLF | Sun Life Financial Inc | 18.0492 | 43.34 B | 0.1673 | 0.94 | 92.3 K |
| PRU | Prudential Financial Inc | 35.9109 | 41.6 B | 0.2644 | 0.74 | 2.67 M |
| YUM | Yum! Brands | 15.0839 | 41.57 B | 0.2917 | 1.97 | 3.67 M |
| DHI | D.R. Horton | 16.8692 | 41.21 B | 0.6131 | 3.77 | 4.51 M |
| IX | Orix Corp ADR | 4.0907 | 40.78 B | 0.04 | 0.99 | 116.5 K |
| SYY | Sysco Corp | 17.9744 | 39.75 B | 0.1014 | 0.57 | 1.7 M |
| WAT | Waters Corp | 42.75 | 39.73 B | 0.27 | 0.64 | 301.5 K |
| AIG | American International Group | 776.1676 | 39.61 B | 4.108 | 0.53 | 280 K |
| PCG | Pacific Gas & Electric Company | 26.6242 | 39.55 B | 0.1612 | 0.61 | 1.44 M |
| HIG | Hartford Financial Services Group | 54.734 | 37.59 B | 0.3314 | 0.61 | 1.45 M |
| IRM | Iron Mountain Inc | 9.6826 | 36.6 B | 0.0999 | 1.04 | 323.63 K |
| WEC | Wisconsin Energy Corp | 11.4243 | 35.36 B | 0.0946 | 0.83 | 585 K |
| VMC | Vulcan Materials Company | 61.1305 | 35.07 B | 0.692 | 1.14 | 421.5 K |
| CCL | Carnival Corp | 29.0031 | 34.75 B | 0.4009 | 1.4 | 2.59 M |
| PUK | Prudential Public Ltd Company ADR | 11.0129 | 34.28 B | 0.0849 | 0.78 | 83.2 K |
| KR | Kroger Company | 7.0813 | 34.24 B | 0.1564 | 2.26 | 6.4 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 20.6665 | 33.77 B | 0.18 | 0.88 | 24 K |
| JBL | Jabil Inc. | 20.619 | 33.18 B | 0.1558 | 0.76 | 1.53 M |
| RMD | Resmed Inc | 16.9136 | 32.95 B | 0.3814 | 2.31 | 1.5 M |
| EXR | Extra Space Storage Inc | 7.7852 | 32.5 B | 0.0503 | 0.65 | 190.2 K |
| CNC | Centene Corp | 3.9225 | 31.68 B | 0.11 | 2.89 | 3.58 M |
| LVS | Las Vegas Sands | 43.8753 | 29.77 B | 0.8615 | 2 | 1.59 M |
| TDY | Teledyne Technologies Inc | 38.87 | 29.39 B | 0.47 | 1.22 | 166.4 K |
| MTD | Mettler-Toledo International | 61.52 | 27.92 B | 0.67 | 1.1 | 190.6 K |
| HPQ | HP Inc | 10.0366 | 26.95 B | 0.2081 | 2.12 | 29.32 M |
| DGX | Quest Diagnostics Inc | 45.6162 | 26.63 B | 0.3829 | 0.85 | 810.1 K |
| CNP | Centerpoint Energy Inc | 6.5981 | 26.48 B | 0.0842 | 1.29 | 1.75 M |
| AVB | Avalonbay Communities | 60.2902 | 26.28 B | 0.5222 | 0.87 | 214.9 K |
| TPR | Tapestry Inc | 20.5779 | 26.23 B | 0.6906 | 3.47 | 4.76 M |
| WRB | W.R. Berkley Corp | 7.0531 | 25.68 B | 0.0373 | 0.53 | 2.15 M |
| PPG | PPG Industries | 21.0666 | 25 B | 0.3147 | 1.52 | 1.77 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| NWC | The North West Company Inc | 6.5926 | 0.6046 | 10.1 | 122.29 K | |
| HBP | Helix Biopharm | 11.00 | 0.75 | 7.32 | 760 | |
| TLO | Talon Metals Corp | 8.2823 | 0.5461 | 7.06 | 36.54 K | |
| ERD | Erdene Resource Development Corp | 5.22 | 0.30 | 6.1 | 683 | |
| E | Enterprise Group Inc | 3.75 | 0.21 | 5.93 | 23.47 K | |
| ELEF | Silver Elephant Mining Corp | 31.4209 | 1.6537 | 5.56 | 1.09 K | |
| GMX | Globex Mining Enterprises Inc | 4.90 | 0.17 | 3.59 | 35.5 K | |
| MATR | Mattr Corp | 13.9699 | 0.4749 | 3.52 | 56.88 K | |
| MRC | Morguard Corp | 31.5043 | 1.0218 | 3.35 | 1 K | |
| FFH | Fairfax Financial Holdings Ltd | 94.4009 | 3.036 | 3.32 | 36.4 K | |
| MTY | Mty Food Group Inc | 5.2029 | 0.1601 | 3.17 | 13.3 K | |
| ITH | International Tower Hill Mines Ltd | 3.35 | 0.10 | 3.08 | 9.5 K | |
| BB | Blackberry Ltd | 29.86 | 0.79 | 2.72 | 380.71 K | |
| MRU | Metro Inc | 7.9365 | 0.2057 | 2.66 | 256.26 K | |
| SWP | Swiss Water Decaffeinated Coffee Inc | 3.7523 | 0.0916 | 2.5 | 10.6 K | |
| MFI | Maple Leaf Foods | 6.8162 | 0.1633 | 2.45 | 144.2 K | |
| GIB-A | CGI Inc | 7.1249 | 0.1684 | 2.42 | 1.12 M | |
| MXG | Maxim Power Corp | 4.1602 | 0.0904 | 2.22 | 4.4 K | |
| HWX | Headwater Exploration Inc | 5.0885 | 0.106 | 2.13 | 16.8 K | |
| LFE | Canadian Life Companies Split Corp | 5.2219 | 0.1081 | 2.11 | 15.18 K | |
| ACQ | Autocanada Inc | 5.7254 | 0.115 | 2.05 | 48.66 K | |
| POW-PC | Power Corporation of Canada Pref C | 8.4183 | 0.1687 | 2.04 | 1.37 K | |
| CHR | Chorus Aviation Inc | 51.1965 | 1.0183 | 2.03 | 515.12 K | |
| SLF | Sun Life Financial Inc | 20.2309 | 0.4009 | 2.02 | 771.4 K | |
| CGY | Calian Group Ltd | 4.9713 | 0.0978 | 2.01 | 46.43 K | |
| CGO | Cogeco Inc Sv | 13.5391 | 0.2655 | 2 | 136 | |
| ATS | Ats Corp | 13.59 | 0.24 | 1.8 | 311.3 K | |
| CKI | Clarke Inc | 3.1859 | 0.0517 | 1.65 | 24.4 K | |
| RVX | Resverlogix Corp | 5.28 | 0.08 | 1.54 | 12.2 K | |
| OTEX | Open Text Corp | 3.5492 | 0.0537 | 1.54 | 263.2 K | |
| BBD-PB | Bombardier Inc Pref B | 3.926 | 0.0569 | 1.47 | 1 K | |
| BCE-PY | BCE Inc Pref Y | 9.1422 | 0.1306 | 1.45 | 600 | |
| RBA | Rb Global Inc | 12.3596 | 0.1741 | 1.43 | 5.57 K | |
| WN | George Weston Limited | 17.7434 | 0.2491 | 1.42 | 167.15 K | |
| MAL | Magellan Aero | 8.5334 | 0.1133 | 1.35 | 117.98 K | |
| FLNT | Flint Corp | 251.7844 | 3.313 | 1.33 | 720 | |
| TRX | Trx Gold Corporation | 7.08 | 0.09 | 1.29 | 109.43 K | |
| CSH-UN | Chartwell Retirement Residences | 4.2809 | 0.0522 | 1.23 | 154.81 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.1556 | 0.0868 | 1.23 | 341.4 K | |
| CSW-A | Corby Spirit and Wine Limited | 8.2517 | 0.0994 | 1.22 | 2.11 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.8851 | 0.0802 | 1.18 | 177.27 K | |
| WTE | Westshore Terminals Investment Corp | 3.3293 | 0.0387 | 1.18 | 39.42 K | |
| HR-UN | H&R Real Estate Investment Trust | 9.1599 | 0.1061 | 1.17 | 393.64 K | |
| CJR-B | Corus Entertainment Inc | 7.7303 | 0.0847 | 1.11 | 210.2 K | |
| BLX | Boralex Inc | 5.5314 | 0.0598 | 1.09 | 38.45 K | |
| PBL | Pollard Banknote Ltd | 4.9439 | 0.0521 | 1.07 | 3.7 K | |
| CCL-B | CCL Industries Inc | 4.281 | 0.0446 | 1.05 | 191.21 K | |
| TPX-B | Molson Coors Canada Inc | 25.0814 | 0.2603 | 1.05 | 7.21 K | |
| MG | Magna International Inc | 11.2375 | 0.1166 | 1.05 | 485.66 K | |
| TIH | Toromont Ind | 9.7187 | 0.0992 | 1.03 | 19.84 K | |
| DCM | Data Communications Mgmt Corp | 254.6146 | 2.5981 | 1.03 | 647 | |
| EQB | EQB Inc | 9.9495 | 0.0992 | 1.01 | 3.8 K | |
| MEQ | Mainstreet Eq J | 10.126 | 0.0998 | 1 | 2.5 K | |
| IFC | Intact Financial Corp | 34.4645 | 0.3199 | 0.94 | 81.5 K | |
| GRT-UN | Granite Real Estate Investment Trust | 15.3995 | 0.1391 | 0.91 | 4.13 K | |
| QBR-A | Quebecor Inc | 5.2649 | 0.0462 | 0.89 | 500 | |
| PWF-PE | Power Financial Corp Pref E | 8.7019 | 0.0742 | 0.86 | 4.33 K | |
| ELR | Eastern Platinum Ltd | 12.10 | 0.10 | 0.83 | 452 K | |
| CNR | Canadian National Railway Co. | 16.2297 | 0.1335 | 0.83 | 1.27 M | |
| PPL | Pembina Pipeline Corp | 4.3424 | 0.0357 | 0.83 | 206.08 K | |
| MDI | Major Drilling Grp | 6.1122 | 0.0496 | 0.82 | 45.05 K | |
| BCE-PG | Bce Inc Pref G | 8.9871 | 0.0726 | 0.81 | 5.01 K | |
| PIC-PA | Premium Income Corp Pref A | 4.8603 | 0.0392 | 0.81 | 12.38 K | |
| WPRT | Westport Fuel Systems Inc | 44.10 | 0.35 | 0.8 | 2.41 K | |
| CM | Canadian Imperial Bank of Commerce | 15.4208 | 0.122 | 0.8 | 1.41 M | |
| AFN | Ag Growth International Inc | 6.0792 | 0.0478 | 0.79 | 23 K | |
| ATD | Alimentation Couche-Tard Inc. | 3.3619 | 0.026 | 0.78 | 13.2 K | |
| IAG | IA Financial Corp Inc | 18.3746 | 0.1385 | 0.76 | 72.5 K | |
| BCE-PA | BCE Inc Pref AA | 8.4479 | 0.0631 | 0.75 | 300 | |
| BBD-PD | Bombardier Inc Pref D | 3.6485 | 0.0266 | 0.73 | 12.45 K | |
| BU | Burcon Nutrascience Corp | 45.4921 | 0.3308 | 0.73 | 254 | |
| TA | Transalta Corp | 11.5725 | 0.0828 | 0.72 | 651.27 K | |
| WSP | WSP Global Inc | 6.0793 | 0.043 | 0.71 | 12.81 K | |
| TRP | TC Energy Corp | 12.6485 | 0.0868 | 0.69 | 488.7 K | |
| STN | Stantec Inc | 8.494 | 0.058 | 0.69 | 89.21 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.6108 | 0.0243 | 0.68 | 3.9 K | |
| TD | Toronto-Dominion Bank | 14.8515 | 0.0974 | 0.66 | 1.54 M | |
| CLS | Celestica Inc Sv | 10.75 | 0.07 | 0.66 | 212 K | |
| BNS | Bank of Nova Scotia | 18.6202 | 0.1202 | 0.65 | 1.19 M | |
| TSL | Tree Island Steel Ltd | 6.7871 | 0.0428 | 0.63 | 19.75 K | |
| RCI-B | Rogers Communications Inc | 14.3047 | 0.088 | 0.62 | 855.95 K | |
| MTL | Mullen Group Ltd | 8.9848 | 0.053 | 0.59 | 42.2 K | |
| CTC-A | Canadian Tire Corporation Limited | 43.1677 | 0.2529 | 0.59 | 155.7 K | |
| PWF-PK | Power Finl 4.95 Sr K Prf | 8.6528 | 0.0501 | 0.58 | 2.3 K | |
| BMO | Bank of Montreal | 26.3338 | 0.152 | 0.58 | 691.88 K | |
| SAP | Saputo Inc | 6.3092 | 0.036 | 0.57 | 302.4 K | |
| ELD | Eldorado Gold | 25.8643 | 0.1442 | 0.56 | 797.51 K | |
| TRI | Thomson Reuters Corp | 24.7097 | 0.1309 | 0.53 | 311.23 K | |
| LB | Laurentian Bank | 11.1636 | 0.0584 | 0.53 | 94.06 K | |
| CCA | Cogeco Communications Inc | 14.5813 | 0.0762 | 0.53 | 31.32 K | |
| NA | National Bank of Canada | 13.0751 | 0.0657 | 0.51 | 609.63 K | |
| WN-PD | George Weston 5.20 Ser Iv Prf | 8.4612 | 0.0422 | 0.5 | 3.38 K | |
| AQN | Algonquin Power and Utilities Corp | 3.1512 | 0.0157 | 0.5 | 62.59 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0477 | 221.43 B | 0.0343 | 1.14 | 700 |
| BRDCY | Bridgestone Corporation | 5.9794 | 31.75 B | 0.1964 | 3.4 | 1.27 K |
| HSTC | HST Global Inc | 806.25 | 91.93 M | 97.50 | 13.76 | 6.55 K |
| GGII | Green Globe International Inc | 800.00 | 6.66 M | 300.00 | 60 | 0 |
| NEOM | NeoMedia Technologies Inc | 193.50 | 508.84 K | 13.50 | 7.5 | 1.49 K |
| DKAM | Drinks Americas Holdings Ltd | 2550.0029 | 278.3 K | 75.0017 | 3.03 | 8 |
| GLCO | Global Links Corp | 160000.00 | 126.26 K | 10000.00 | 6.67 | 31 K |
| KUBR | Kuber Resources Corporation | 1560.00 | 47.27 K | 20.00 | 1.3 | 9 |
| BCCI | Baristas Coffee Company Inc | 8.20 | 19.21 K | 1.80 | 28.12 | 276.93 K |
| MIHL | Montague International Holding Ltd | 29000.00 | 12.63 K | 3000.00 | 11.54 | 1 |
| NPTH | Northern Potash Co | 10.55 | 9.1 K | 0.70 | 7.11 | 12 K |
| CGLO | Hash Labs Inc | 4040.00 | 7.64 K | 160.00 | 4.12 | 21 K |
| CBKCQ | Christopher & Banks Corporation | 21.516 | 3.86 K | 0.3471 | 1.64 | 318.5 K |
| HDYNQ | Hyperdynamics Corporation | 16.64 | 3.56 K | 0.24 | 1.46 | 14.14 K |
| RITT | RiT Technologies Ltd | 10.40 | 1.55 K | 0.40 | 4 | 500 |
| SIMPQ | Simply Inc | 1562.50 | 1.55 K | 10.00 | 0.64 | 486 |
| DOMR | Dominion Resources Black Warrior Trust | 13.6059 | 785 | 0.0755 | 0.56 | 59.4 K |
| SPDC | Speed Commerce Inc | 61.12 | 603 | 0.48 | 0.79 | 14.2 K |
| YVRLF | Liquid Media Group Ltd. | 507.00 | 482 | 15.00 | 3.05 | 1.45 K |
| ICOA | ICOA Inc | 26.50 | 60 | 0.50 | 1.92 | 467 |
| FFRMF | Future Farm Technologies Inc | 3.80 | 0.30 | 8.57 | 3.95 K | |
| EVIO | EVIO Inc | 280.00 | 20.00 | 7.69 | 23 | |
| FRTD | Fortitude Group Inc | 8304.5459 | 477.2734 | 6.1 | 293.95 K | |
| ESINQ | ITT Educational Services Inc | 66.70 | 0.67 | 1.01 | 212.6 K | |
| TXCCQ | TranSwitch Corporation | 12.8819 | 0.0795 | 0.62 | 32.03 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FTJ | Fort St. James Nickel Corp | 36.80 | 12.00 | 48.39 | 1.61 K | |
| FEO | Oceanic Iron Ore Corp | 3.50 | 0.70 | 25 | 1 K | |
| RPX | Red Pine Exploration Inc | 7.50 | 1.50 | 25 | 98.63 K | |
| CWV | Crown Point Energy Inc | 4.15 | 0.6713 | 19.3 | 430 | |
| FUSE | Fuse Cobalt Inc | 350.00 | 40.00 | 12.9 | 42 | |
| KG | Klondike Gold Corp | 16.50 | 1.50 | 10 | 69.28 K | |
| NGY | Nexera Energy Inc | 3.45 | 0.30 | 9.52 | 667 | |
| RECO | Reconnaissance Energy Africa Ltd | 4.80 | 0.40 | 9.09 | 3 K | |
| BRAU | Big Ridge Gold Corp | 6.00 | 0.50 | 9.09 | 1 K | |
| LOD | Lode Gold Resources Inc. | 45.00 | 3.60 | 8.7 | 11 | |
| IMM | International Metals Mining Corp. | 409.4996 | 31.4999 | 8.33 | 14 | |
| EGM | EnGold Mines Ltd | 8.4727 | 0.6447 | 8.24 | 54.35 K | |
| DCOP | District Copper Corp | 34.00 | 2.00 | 6.25 | 1.06 K | |
| VAX | Vantex Resources Ltd | 9.00 | 0.50 | 5.88 | 390 | |
| CTEK | CLEANTEK Industries Inc | 43.5294 | 2.3529 | 5.71 | 17 | |
| BRON | Bronco Resources Corp. | 76.00 | 4.00 | 5.56 | 120 | |
| ZYUS | ZYUS Life Sciences Corporation | 5.30 | 0.27 | 5.37 | 200 | |
| SKP | StrikePoint Gold Inc | 21.00 | 1.00 | 5 | 610 | |
| MAX | Max Resource Corp | 56.40 | 2.40 | 4.44 | 17 | |
| BCU | Bell Copper Corporation | 3.95 | 0.15 | 3.95 | 11.7 K | |
| EMR | Emgold Mining Corporation | 540.00 | 20.00 | 3.85 | 77.25 K | |
| TIG | Triumph Gold Corp | 67.00 | 2.00 | 3.08 | 150 | |
| FCI | First Canadian Graphite Inc. | 2100.00 | 60.00 | 2.94 | 7 | |
| PTU | Purepoint Uranium Group Inc | 3.70 | 0.10 | 2.78 | 1.8 K | |
| TRAN | Clean Energy Transition Inc. | 180.00 | 4.50 | 2.56 | 10 | |
| MPH | Medicure Inc | 24.60 | 0.60 | 2.5 | 64.9 K | |
| GX | Guardian Exploration Inc | 4.10 | 0.10 | 2.5 | 255 | |
| GUN | Gunpoint Exploration Ltd | 4.20 | 0.10 | 2.44 | 16.76 K | |
| SAE | Sable Resources Ltd | 6.7769 | 0.1558 | 2.35 | 2.05 K | |
| GRZ | Gold Reserve Inc | 4.1757 | 0.0768 | 1.87 | 67.75 K | |
| LUCA | Luca Mining Corp. | 74.24 | 1.28 | 1.75 | 223 | |
| TGX | True North Gems Inc | 1830.00 | 30.00 | 1.67 | 32 | |
| WML | Wealth Minerals Ltd | 7.60 | 0.12 | 1.6 | 9.03 K | |
| LQWD | LQwD FinTech Corp | 227.5002 | 3.50 | 1.56 | 367 | |
| RCT | Rochester Resources Ltd | 14.90 | 0.20 | 1.36 | 45.45 K | |
| SNV | Sonoro Energy Ltd | 300.00 | 4.00 | 1.35 | 19 | |
| OYL | CGX Energy Inc | 4.00 | 0.05 | 1.27 | 18 K | |
| GSVR | Guanajuato Silver Company Ltd | 8.46 | 0.09 | 1.08 | 51.8 K | |
| JDN | Jayden Resources Inc | 28.50 | 0.30 | 1.06 | 583 | |
| VVTM | VVT Med Inc. | 4532.7104 | 46.729 | 1.04 | 42 | |
| JEC | Jura Energy Corporation | 10.10 | 0.10 | 1 | 8.12 K | |
| CKG | Chesapeake Gold Corp | 4.74 | 0.04 | 0.85 | 10.6 K | |
| RET-A | Reitmans (Canada) Limited | 10.8732 | 0.0641 | 0.59 | 29.8 K |