Gainers for 15 September 2006 from 00:00:00 until 23:59:59
Gainers for 15 September 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| IMO | Imperial Oil Ltd | 23.8029 | 68.05 B | 0.1838 | 0.78 | 259.8 K |
| LNG | Cheniere Energy | 28.6987 | 57.66 B | 1.2328 | 4.49 | 1.8 M |
| NHC | National Healthcare Corp | 30.7973 | 3.71 B | 0.1982 | 0.65 | 31.9 K |
| DNN | Denison Mines Corp | 3.5968 | 2.84 B | 0.3039 | 9.23 | 275.74 K |
| USAS | Americas Silver Corp | 30.30 | 1.78 B | 0.60 | 2.02 | 250 |
| TMP | Tompkinstrustco | 22.3484 | 1.4 B | 0.1364 | 0.61 | 36.74 K |
| NAK | Northern Dynasty Minerals | 6.89 | 930.12 M | 0.09 | 1.32 | 297.8 K |
| BHB | Bar Harbor Bankshares | 6.6696 | 660.25 M | 0.0786 | 1.19 | 3.6 K |
| IDR | Idaho Strategic Resources | 8.96 | 492.51 M | 0.28 | 3.23 | 3.51 K |
| CIX | Compx International Inc | 6.9876 | 388.11 M | 0.0976 | 1.42 | 18.9 K |
| CATX | Perspective Therapeutics Inc | 31.00 | 366.43 M | 1.00 | 3.33 | 1.55 K |
| VGZ | Vista Gold Corp | 9.13 | 341.02 M | 0.05 | 0.55 | 592.4 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.9803 | 298.88 M | 0.0452 | 0.92 | 14.9 K |
| BKTI | Bk Technologies Inc | 27.4801 | 292.16 M | 1.4613 | 5.62 | 52.6 K |
| PLX | Protalix Biotherapeutics | 328.00 | 191.76 M | 8.00 | 2.5 | 144 |
| ESP | Espey Mfg. & Electronics | 6.3043 | 180.36 M | 0.0693 | 1.11 | 200 |
| ARMP | Armata Pharmaceuticals Inc | 13020.00 | 162.26 M | 70.00 | 0.54 | 1 |
| USBC | USBC, Inc. | 5400.00 | 162.09 M | 300.00 | 5.88 | 3 |
| SIF | Sifco Industries | 4.1612 | 131.27 M | 0.1986 | 5.01 | 6.1 K |
| EP | Empire Petroleum Corp | 11.0955 | 126.54 M | 2.2191 | 25 | 7.41 K |
| GLU | Gabelli Global Utility | 5.3097 | 114.52 M | 0.0326 | 0.62 | 6.8 K |
| BDL | Flanigan's Enterprises | 7.3272 | 86.58 M | 0.0834 | 1.15 | 700 |
| DIT | Amcon Distributing Company | 8.8206 | 66.11 M | 0.1528 | 1.76 | 700 |
| FSP | Franklin Street Properties | 6.3917 | 46.4 M | 0.0581 | 0.92 | 286.2 K |
| AGIG | AGIG | 321.0141 | 42.46 M | 2.4046 | 0.75 | 363 |
| JOB | General Employment Enterprises | 14.688 | 26.85 M | 0.089 | 0.61 | 400 |
| AMS | American Shared Hospital Services | 5.8886 | 10.05 M | 0.058 | 0.99 | 9.9 K |
| DSS | Document Security Systems | 20461.334 | 5.01 M | 103.8574 | 0.51 | 17 |
| ENSV | Enservco Corpporation | 56.8671 | 7.56 K | 0.4443 | 0.79 | 1.29 K |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 6.6075 | 0.0546 | 0.83 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 10.1732 | 4.17 T | 0.1465 | 1.46 | 313.21 M |
| GOOG | Alphabet Inc Class C | 10.1256 | 4.14 T | 0.1457 | 1.46 | 314.7 M |
| MSFT | Microsoft Corporation | 18.8672 | 3.57 T | 0.3654 | 1.97 | 125.94 M |
| MU | Micron Technology | 17.6234 | 1.03 T | 0.2925 | 1.69 | 12.23 M |
| TXN | Texas Instruments | 19.7815 | 242.56 B | 0.1858 | 0.95 | 17.31 M |
| MRVL | Marvell Technology Inc | 17.0274 | 225.29 B | 0.3918 | 2.36 | 24.45 M |
| LIN | Linde Plc | 40.0485 | 221.87 B | 0.6286 | 1.59 | 2.03 M |
| PEP | Pepsico Inc | 36.7646 | 194.08 B | 0.2714 | 0.74 | 5.79 M |
| GILD | Gilead Sciences Inc | 11.1828 | 177.86 B | 0.2176 | 1.98 | 23.42 M |
| ISRG | Intuitive Surg Inc | 11.0422 | 134.17 B | 0.2233 | 2.06 | 11.63 M |
| SBUX | Starbucks Corporation | 13.5362 | 118.55 B | 0.3279 | 2.48 | 33.36 M |
| ADBE | Adobe Systems Inc | 37.00 | 108.21 B | 3.35 | 9.96 | 33.43 M |
| EQIX | Equinix Inc | 45.5081 | 106.82 B | 0.2439 | 0.54 | 414.4 K |
| INTU | Intuit Inc | 29.1521 | 98.98 B | 0.353 | 1.23 | 5.81 M |
| CME | CME Group Inc | 46.6043 | 97.4 B | 1.8257 | 4.08 | 6.69 M |
| REGN | Regeneron Pharmaceuticals | 16.6376 | 85.11 B | 0.1987 | 1.21 | 1.56 M |
| WBD | Discovery Inc Series A | 13.90 | 70.78 B | 0.40 | 2.96 | 2 M |
| HON | Honeywell International Inc. Common Stock | 23.0571 | 69.19 B | 0.4177 | 1.85 | 5.66 M |
| AEP | American Electric Power Company | 17.0058 | 68.43 B | 0.1258 | 0.75 | 1.76 M |
| MPWR | Monolithic Power Sys | 8.5356 | 64.41 B | 0.2648 | 3.2 | 209.9 K |
| FAST | Fastenal Company | 3.1216 | 58.13 B | 0.06 | 1.96 | 17.12 M |
| COHR | Coherent Inc | 11.8713 | 56.74 B | 0.3343 | 2.9 | 1.02 M |
| NDAQ | Nasdaq Inc | 7.6898 | 54.53 B | 0.1023 | 1.35 | 6.72 M |
| ADSK | Autodesk Inc | 35.79 | 53 B | 1.30 | 3.77 | 6.06 M |
| EA | Electronic Arts Inc | 52.668 | 52.58 B | 0.8062 | 1.55 | 5.24 M |
| XEL | XCEL Energy Inc | 10.046 | 49.16 B | 0.1419 | 1.43 | 2 M |
| EXC | Exelon Corp | 20.1135 | 46.42 B | 0.4892 | 2.49 | 16.59 M |
| TRI | Thomson Reuters Corporation Common Shares | 21.193 | 45.87 B | 0.1527 | 0.73 | 30.7 K |
| PAYX | Paychex Inc | 18.6344 | 43.72 B | 0.2906 | 1.58 | 4.19 M |
| KMB | Kimberly-Clark Corp | 42.3121 | 36.15 B | 0.324 | 0.77 | 2.29 M |
| HBAN | Huntington Bcshs | 12.0312 | 34.37 B | 0.0943 | 0.79 | 1.62 M |
| ACGL | Arch Capital Grp Ltd | 6.5728 | 33.89 B | 0.1172 | 1.82 | 1.63 M |
| NTRS | Northern Trust Corp | 35.7502 | 33.39 B | 0.2745 | 0.77 | 1.95 M |
| ERIC | Ericsson ADR | 9.2584 | 33.12 B | 0.0757 | 0.82 | 5.24 M |
| ILMN | Illumina Inc | 17.427 | 32.2 B | 0.428 | 2.52 | 4.83 M |
| WTW | Weight Watchers International, Inc | 64.9777 | 31.68 B | 1.5865 | 2.5 | 338.05 K |
| BIIB | Biogen Inc | 43.90 | 31.67 B | 0.51 | 1.18 | 4.81 M |
| STLD | Steel Dynamics Inc | 8.2561 | 31.39 B | 0.0487 | 0.59 | 6.02 M |
| BIDU | Baidu Inc ADR | 8.775 | 31.19 B | 0.303 | 3.58 | 26.8 M |
| ALNY | Alnylam Pharmaceuticals | 14.51 | 30.68 B | 0.49 | 3.5 | 294.6 K |
| CASY | Casey's General Stor | 19.0467 | 30.65 B | 0.285 | 1.52 | 722.34 K |
| TCOM | Trip.com Group Ltd ADR | 6.0919 | 29.24 B | 0.0716 | 1.19 | 3.02 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.4229 | 28.29 B | 0.0599 | 0.64 | 987.78 K |
| CINF | Cincinnati Financial | 24.0387 | 25.81 B | 0.2878 | 1.21 | 910.9 K |
| TSEM | Tower Semiconductor | 20.25 | 25.29 B | 0.75 | 3.85 | 4.32 K |
| VRSN | Verisign Inc | 18.1156 | 25.03 B | 0.8387 | 4.85 | 5.84 M |
| FCNCA | First Citizens Bancs | 184.2937 | 24.29 B | 2.7964 | 1.54 | 2.1 K |
| EXPD | Expeditors Intl | 35.0981 | 24.23 B | 0.3167 | 0.91 | 2.43 M |
| TROW | T Rowe Price Group | 25.6046 | 23.93 B | 0.3399 | 1.35 | 2.05 M |
| FFIV | F5 Networks Inc | 25.90 | 21.39 B | 0.32 | 1.25 | 2.16 M |
| RGLD | Royal Gold Inc | 21.8244 | 21.38 B | 0.8669 | 4.14 | 615.1 K |
| MKSI | Mks Instruments Inc | 16.8083 | 19.06 B | 0.328 | 1.99 | 558.4 K |
| NWS | News Cp Cl B | 17.6817 | 18.25 B | 0.4741 | 2.76 | 7.08 M |
| HST | Host Marriott Financial Trust | 11.4808 | 16.04 B | 0.101 | 0.89 | 2.26 M |
| STRL | Sterling Constructio | 18.52 | 15.92 B | 0.89 | 5.05 | 311.27 K |
| AKAM | Akamai Technologies | 47.18 | 15.82 B | 1.30 | 2.83 | 7.61 M |
| PNFP | Pinnacle Finl Ptnrs | 32.6518 | 15.41 B | 1.1546 | 3.67 | 173.93 K |
| ERIE | Erie Indemnity Company | 29.3886 | 13.72 B | 0.2778 | 0.95 | 25.7 K |
| CSGP | Costar Group Inc | 4.175 | 13.07 B | 0.076 | 1.85 | 2.32 M |
| AMKR | Amkor Technology | 5.4305 | 12.61 B | 0.1116 | 2.1 | 6.09 M |
| COKE | Coca Cola Bot Cons | 4.9182 | 12.49 B | 0.0432 | 0.89 | 328.02 K |
| ARWR | Arrowhead Pharma | 47.20 | 12.17 B | 0.40 | 0.85 | 4.04 K |
| JKHY | Jack Henry & Assoc | 16.2126 | 11.73 B | 0.3258 | 2.05 | 1.16 M |
| AEIS | Advanced Energy | 15.6877 | 11.72 B | 0.3334 | 2.17 | 935.8 K |
| TECH | Bio-Techne Cp | 10.6934 | 11.26 B | 0.0957 | 0.9 | 933.32 K |
| UMBF | Ump Financial Corp | 25.5689 | 11.08 B | 0.465 | 1.85 | 298.9 K |
| DPZ | Domino's Pizza Inc Common Stock | 11.9131 | 11.06 B | 0.0875 | 0.74 | 519.1 K |
| SSB | South State Cp | 25.1493 | 10.26 B | 0.1456 | 0.58 | 43.78 K |
| SWKS | Skyworks Solutions | 4.2481 | 10.22 B | 0.0552 | 1.32 | 9.91 M |
| ZION | Zions Bancorp | 53.1171 | 9.91 B | 0.4445 | 0.84 | 685.6 K |
| ONB | Old National Bncp | 9.946 | 9.88 B | 0.0569 | 0.58 | 419.2 K |
| IONS | Ionis Pharmaceuticals | 7.28 | 9.76 B | 0.12 | 1.68 | 660.9 K |
| SIRI | Sirius XM Holdings | 32.3347 | 9.57 B | 0.3177 | 0.99 | 3.88 M |
| MTCH | Match Group Inc | 6.6341 | 9.41 B | 0.0369 | 0.56 | 12.58 M |
| RUSHB | Rush Entpr Cl B | 4.0683 | 9.05 B | 0.0238 | 0.59 | 17.73 K |
| RUSHA | Rush Entpr Cl A | 4.3854 | 9 B | 0.0372 | 0.86 | 605.47 K |
| FCFS | First Cash Fin Svcs | 18.4485 | 8.93 B | 0.5754 | 3.22 | 418.14 K |
| COLB | Columbia Banking Sys | 13.9026 | 8.72 B | 0.2761 | 2.03 | 106 K |
| SIMO | Silicon Motion Techn ADR | 11.7304 | 8.47 B | 0.3896 | 3.44 | 897.37 K |
| MORN | Morningstar Inc | 33.7122 | 8.16 B | 0.6824 | 2.07 | 187.2 K |
| SSRM | Ssr Mining Inc | 20.7336 | 7.51 B | 0.419 | 2.06 | 1.2 M |
| PPC | Pilgrim's Pride | 17.5957 | 7.44 B | 0.2478 | 1.43 | 1.3 M |
| GGAL | Grupo Fin Galicia ADR | 4.862 | 6.95 B | 0.0587 | 1.22 | 549.4 K |
| DSGX | Descartes Sys Group | 4.00 | 6.7 B | 0.05 | 1.27 | 26.72 K |
| WFRD | Weatherford International Plc | 38.9339 | 6.54 B | 0.1946 | 0.5 | 4.54 M |
| CHDN | Churchill Downs IN | 5.713 | 6.49 B | 0.0955 | 1.7 | 340.58 K |
| PLXS | Plexus Cp | 19.89 | 6.45 B | 0.24 | 1.22 | 1.18 M |
| DOX | Amdocs Ltd Ord | 30.4992 | 6.36 B | 0.2888 | 0.96 | 1.02 M |
| URBN | Urban Outfitters Inc | 17.27 | 6.22 B | 0.30 | 1.77 | 4.62 M |
| GBCI | Glacier Bancorp Inc | 11.6605 | 6.15 B | 0.0924 | 0.8 | 309.15 K |
| HWC | Hancock Whitney Corp | 31.4043 | 6.07 B | 0.3991 | 1.29 | 264.1 K |
| RDNT | Radnet Inc | 4.98 | 6.06 B | 0.06 | 1.22 | 78.09 K |
| HOMB | Home Bancshares Inc | 3.2987 | 6.04 B | 0.048 | 1.48 | 101.69 K |
| CZR | Caesars Entertainment Inc | 8.27 | 6.04 B | 0.28 | 3.5 | 262.61 K |
| OTEX | Open Text Cp | 3.1245 | 5.97 B | 0.0321 | 1.04 | 954.8 K |
| NICE | Nice Ltd ADR | 25.1692 | 5.88 B | 0.2281 | 0.91 | 236.12 K |
| ABCB | Ameris Bancorp | 20.8173 | 5.78 B | 0.3178 | 1.55 | 70.73 K |
| LGND | Ligand Pharm | 26.3896 | 5.73 B | 0.743 | 2.9 | 295.27 K |
| NOVT | Novanta Inc | 28.44 | 5.5 B | 0.63 | 2.27 | 9.63 K |
| MMSI | Merit Medical Sys | 11.128 | 5.39 B | 0.264 | 2.43 | 240.92 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 28.4449 | 934.49 B | 0.2726 | 0.97 | 15.42 M |
| MA | Mastercard Inc | 5.895 | 502.7 B | 0.1978 | 3.47 | 19.31 M |
| UNH | Unitedhealth Group Inc | 40.618 | 345.44 B | 0.3112 | 0.77 | 5.92 M |
| MS | Morgan Stanley | 38.4386 | 326.11 B | 0.3413 | 0.9 | 5.66 M |
| RTX | Raytheon Technologies | 26.1131 | 286.12 B | 0.6507 | 2.56 | 8.99 M |
| RY | Royal Bank of Canada | 20.2719 | 285.17 B | 0.1299 | 0.64 | 122.1 K |
| WFC | Wells Fargo & Company | 21.0442 | 253.11 B | 0.135 | 0.65 | 12.86 M |
| TMO | Thermo Fisher Scientific Inc | 38.042 | 232.03 B | 0.6055 | 1.62 | 2.66 M |
| AXP | American Express Company | 39.8863 | 223.63 B | 0.2003 | 0.5 | 6.49 M |
| IBM | International Business Machines | 42.9801 | 220.17 B | 0.2435 | 0.57 | 8.58 M |
| ABT | Abbott Laboratories | 15.1364 | 196.9 B | 0.1009 | 0.67 | 14.55 M |
| TD | Toronto Dominion Bank | 12.3918 | 193.04 B | 0.0822 | 0.67 | 166.8 K |
| MCD | McDonald's Corporation | 21.6459 | 190.45 B | 0.2295 | 1.07 | 13.11 M |
| SCHW | The Charles Schwab Corp | 13.026 | 189.86 B | 0.372 | 2.94 | 13.68 M |
| APH | Amphenol Corp | 3.3072 | 188.78 B | 0.0708 | 2.19 | 13.4 M |
| BLK | Blackrock Inc | 91.9335 | 185.19 B | 1.3045 | 1.44 | 121.2 K |
| NEE | Nextera Energy | 6.8104 | 177.34 B | 0.0428 | 0.63 | 14.54 M |
| DE | Deere & Company | 27.7264 | 168.59 B | 0.5074 | 1.86 | 6.06 M |
| SCCO | Southern Copper Corp | 6.2309 | 167.8 B | 0.0523 | 0.85 | 8 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.4829 | 155.91 B | 0.1084 | 1.16 | 68.1 K |
| DHR | Danaher Corp | 13.285 | 151.78 B | 0.1196 | 0.91 | 4.07 M |
| BMY | Bristol-Myers Squibb Company | 11.8624 | 135.45 B | 0.1142 | 0.97 | 14.8 M |
| GLW | Corning Inc | 15.1545 | 130.46 B | 0.1117 | 0.74 | 12.82 M |
| COF | Capital One Financial Corp | 55.3504 | 130.35 B | 1.1784 | 2.18 | 3.42 M |
| PH | Parker-Hannifin Corp | 36.5168 | 126.1 B | 0.3412 | 0.94 | 1.72 M |
| SYK | Stryker Corp | 40.5995 | 125.7 B | 0.5421 | 1.35 | 2.52 M |
| ENB | Enbridge Inc | 6.4008 | 111.37 B | 0.0736 | 1.16 | 282.6 K |
| BNS | Bank of Nova Scotia | 16.7215 | 105.38 B | 0.1427 | 0.86 | 34.1 K |
| SO | Southern Company | 14.5817 | 105.18 B | 0.1181 | 0.82 | 2.92 M |
| GD | General Dynamics Corp | 46.0624 | 104.45 B | 0.5204 | 1.14 | 1.78 M |
| ING | ING Groep N.V. ADR | 21.4798 | 98.52 B | 0.1678 | 0.79 | 224.5 K |
| PNC | PNC Bank | 41.3826 | 96.41 B | 0.5681 | 1.39 | 1.21 M |
| USB | U.S. Bancorp | 17.6984 | 96.26 B | 0.1383 | 0.79 | 8.97 M |
| DUK | Duke Energy Corp | 21.72 | 95.66 B | 0.1288 | 0.6 | 3.62 M |
| MMM | 3M Company | 34.9163 | 91.85 B | 0.2873 | 0.83 | 6.77 M |
| WM | Waste Management | 21.1526 | 89.9 B | 0.4605 | 2.23 | 3.72 M |
| ICE | Intercontinental Exchange | 12.6892 | 89.04 B | 1.6589 | 15.04 | 30.38 M |
| WMB | Williams Companies | 7.9413 | 87.68 B | 0.1068 | 1.36 | 6.08 M |
| UPS | United Parcel Service | 38.0888 | 87.27 B | 0.3992 | 1.06 | 4.45 M |
| JCI | Johnson Controls Intl | 3.7555 | 86.72 B | 0.0198 | 0.53 | 1.89 M |
| MCO | Moody's Corp | 51.5409 | 86.38 B | 1.1716 | 2.33 | 2.21 M |
| EMR | Emerson Electric Company | 24.2614 | 86.3 B | 0.182 | 0.76 | 3.58 M |
| EOG | Eog Resources | 20.9198 | 81.06 B | 0.3915 | 1.91 | 7.89 M |
| SLB | Schlumberger N.V. | 36.7632 | 79.48 B | 0.7708 | 2.14 | 12.52 M |
| MSI | Motorola Solutions | 75.0635 | 78.38 B | 1.0572 | 1.43 | 6.03 M |
| FDX | Fedex Corp | 85.7679 | 78.22 B | 0.7289 | 0.86 | 2.55 M |
| AON | AON Plc | 27.647 | 74.65 B | 0.2892 | 1.06 | 1.27 M |
| DLR | Digital Realty Trust | 14.4377 | 73.19 B | 0.1866 | 1.31 | 210.2 K |
| CL | Colgate-Palmolive Company | 19.5602 | 71.51 B | 0.1133 | 0.58 | 4.69 M |
| TGT | Target Corporation | 32.7856 | 70.73 B | 0.2323 | 0.71 | 7.06 M |
| DB | Deutsche Bank Ag | 64.2917 | 70.58 B | 0.4545 | 0.71 | 244.84 K |
| APD | Air Products and Chemicals | 48.6591 | 66.88 B | 0.532 | 1.11 | 1.09 M |
| TRP | Tc Energy Corp | 12.3754 | 64.76 B | 0.131 | 1.07 | 96.8 K |
| CRH | CRH Plc ADR | 18.3694 | 61.93 B | 0.1058 | 0.58 | 17.4 K |
| RELX | Relx Plc ADR | 4.9691 | 61.69 B | 0.0397 | 0.81 | 55.2 K |
| GWW | W.W. Grainger | 49.5997 | 61.25 B | 1.2456 | 2.58 | 1.01 M |
| PSA | Public Storage | 44.3094 | 60.27 B | 0.3839 | 0.87 | 2.01 M |
| D | Dominion Resources | 17.1547 | 59.34 B | 0.1378 | 0.81 | 5.09 M |
| AU | Anglogold Ashanti Ltd ADR | 31.5373 | 58.23 B | 0.384 | 1.23 | 1.86 M |
| SRE | Sempra | 13.5495 | 57.14 B | 0.1506 | 1.12 | 1.89 M |
| DVN | Devon Energy Corp | 40.664 | 54.23 B | 0.5271 | 1.31 | 7.55 M |
| CAH | Cardinal Health | 31.7052 | 53.13 B | 0.3374 | 1.08 | 2.53 M |
| BDX | Becton Dickinson and Company | 38.0708 | 51.11 B | 0.2481 | 0.66 | 1.16 M |
| LHX | L3Harris Technologies Inc | 27.9697 | 50.36 B | 0.6438 | 2.36 | 922.95 K |
| STT | State Street Corp | 41.7572 | 50.29 B | 0.2624 | 0.63 | 1.32 M |
| ETR | Entergy Corp | 17.9426 | 50.09 B | 0.1442 | 0.81 | 1.66 M |
| AMP | Ameriprise Financial Services | 31.4498 | 48.33 B | 0.6048 | 1.96 | 1.73 M |
| INFY | Infosys Ltd ADR | 3.2101 | 47.91 B | 0.0164 | 0.51 | 8.3 M |
| VTR | Ventas Inc | 18.5273 | 47.54 B | 0.1191 | 0.65 | 524.46 K |
| TRI | Thomson Reuters Corp | 21.7568 | 47.17 B | 0.1568 | 0.73 | 29.56 K |
| SPG-PJ | Simon Property Group Inc | 21.0406 | 44.14 B | 0.2771 | 1.33 | 300 |
| CBRE | CBRE Group Inc | 24.90 | 43.95 B | 0.40 | 1.63 | 1.13 M |
| WCN | Waste Connections Inc | 6.0274 | 42.35 B | 0.0433 | 0.72 | 1.23 M |
| PRU | Prudential Financial Inc | 36.8785 | 41.6 B | 0.4689 | 1.29 | 3.56 M |
| DHI | D.R. Horton | 18.655 | 41.21 B | 0.2682 | 1.46 | 5.26 M |
| IX | Orix Corp ADR | 3.9787 | 40.78 B | 0.0298 | 0.75 | 86 K |
| ED | Consolidated Edison Company of New York | 20.4034 | 40.06 B | 0.1338 | 0.66 | 1.36 M |
| GFI | Gold Fields Ltd ADR | 10.0614 | 39.93 B | 0.1544 | 1.56 | 3.91 M |
| SYY | Sysco Corp | 19.0277 | 39.75 B | 0.2309 | 1.23 | 2.5 M |
| AIG | American International Group | 794.0494 | 39.61 B | 4.7121 | 0.6 | 519.76 K |
| CLS | Celestica Inc | 10.27 | 38.09 B | 0.26 | 2.6 | 2.3 M |
| HSY | Hershey Foods Corp | 32.0756 | 37.84 B | 0.4817 | 1.52 | 1.1 M |
| HIG | Hartford Financial Services Group | 56.56 | 37.59 B | 0.7538 | 1.35 | 1.63 M |
| TKO | Tko Group Holdings Inc Cl A | 8.0642 | 36.99 B | 0.1091 | 1.37 | 222 K |
| KMB | Kimberly-Clark Corp | 42.3121 | 36.09 B | 0.324 | 0.77 | 2.29 M |
| HEI-A | HEICO Corporation | 5.1877 | 36.04 B | 0.0483 | 0.94 | 80.11 K |
| WEC | Wisconsin Energy Corp | 11.4973 | 35.36 B | 0.073 | 0.64 | 761.4 K |
| CCL | Carnival Corp | 29.764 | 34.75 B | 0.1563 | 0.53 | 4.25 M |
| EME | Emcor Group | 26.0799 | 34.73 B | 0.1477 | 0.57 | 840 K |
| MTB | M&T Bank Corp | 67.1585 | 34.53 B | 0.6058 | 0.91 | 347.1 K |
| PUK | Prudential Public Ltd Company ADR | 11.6765 | 34.28 B | 0.1696 | 1.47 | 29.18 K |
| EXR | Extra Space Storage Inc | 8.2236 | 32.5 B | 0.2877 | 3.63 | 1.83 M |
| FTI | Technipfmc Plc | 8.736 | 30.44 B | 0.0492 | 0.57 | 1.13 M |
| AEE | Ameren Corp | 24.2676 | 30.12 B | 0.3625 | 1.52 | 1.16 M |
| BAP | Credicorp Ltd | 23.0921 | 29.41 B | 1.2082 | 5.52 | 484.9 K |
| TDY | Teledyne Technologies Inc | 40.80 | 29.39 B | 0.42 | 1.04 | 556.4 K |
| DTE | Dte Energy Company | 16.4173 | 28.75 B | 0.0918 | 0.56 | 951.99 K |
| ATI | Allegheny Technologies Inc | 52.311 | 28.49 B | 1.4782 | 2.91 | 3.63 M |
| MTD | Mettler-Toledo International | 65.43 | 27.92 B | 0.75 | 1.16 | 403.5 K |
| FE | Firstenergy Corp | 23.7082 | 27.3 B | 0.1694 | 0.72 | 1.76 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FRX | Fennec Pharmaceuticals Inc | 29.70 | 2.70 | 10 | 641 | |
| MAI | Mining Americas Inc. | 155.00 | 10.00 | 6.9 | 225 | |
| YGR | Yangarra Resources Ltd | 5.10 | 0.30 | 6.25 | 2.87 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 3.3968 | 0.1905 | 5.94 | 11.28 K | |
| CJR-B | Corus Entertainment Inc | 8.3704 | 0.4215 | 5.3 | 107.4 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.6061 | 0.166 | 4.83 | 675 | |
| BBD-B | Bombardier Inc Series B | 74.2537 | 3.4042 | 4.8 | 458.87 K | |
| MTY | Mty Food Group Inc | 5.331 | 0.2081 | 4.06 | 12 K | |
| FFH | Fairfax Financial Holdings Ltd | 105.4928 | 3.8616 | 3.8 | 176.37 K | |
| ABRA | Abrasilver Resource Corp | 120.00 | 4.00 | 3.45 | 63 | |
| VCM | Vecima Networks Inc | 5.8261 | 0.1942 | 3.45 | 900 | |
| CGO | Cogeco Inc Sv | 13.4211 | 0.4425 | 3.41 | 202 | |
| SEA | Seabridge Gold Inc | 9.2636 | 0.2914 | 3.25 | 46 K | |
| MSV | Minco Silver Corp | 3.25 | 0.10 | 3.17 | 8.2 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.7868 | 0.1114 | 3.03 | 5.35 K | |
| ABX | Barrick Mining Corp | 23.1626 | 0.6792 | 3.02 | 7.06 M | |
| CLS | Celestica Inc Sv | 11.50 | 0.32 | 2.86 | 1.81 M | |
| WPK | Winpak Ltd | 6.3697 | 0.1769 | 2.86 | 8.69 K | |
| SSRM | Ssr Mining Inc | 23.4831 | 0.6512 | 2.85 | 89 K | |
| K | Kinross Gold Corp | 11.6595 | 0.2576 | 2.26 | 6.94 M | |
| ATD | Alimentation Couche-Tard Inc. | 3.5456 | 0.0781 | 2.25 | 9.6 K | |
| MRE | Martinrea International Inc | 6.354 | 0.1307 | 2.1 | 62.64 K | |
| PSI | Pason Systems Inc | 8.3393 | 0.1685 | 2.06 | 77.39 K | |
| FM | First Quantum Minerals Ltd | 10.2425 | 0.2012 | 2 | 1.38 M | |
| RCH | Richelieu Hardware Ltd | 5.5955 | 0.1094 | 1.99 | 30.38 K | |
| ALS | Altius Minerals Corp | 5.8479 | 0.1086 | 1.89 | 36.88 K | |
| BCE-PA | BCE Inc Pref AA | 8.5442 | 0.1561 | 1.86 | 4.43 K | |
| NWC | The North West Company Inc | 6.4002 | 0.1112 | 1.77 | 43.68 K | |
| BCE-PR | BCE Inc Pref R | 8.8268 | 0.1517 | 1.75 | 790 | |
| ENB | Enbridge Inc | 7.1577 | 0.1207 | 1.72 | 2.43 M | |
| AGI | Alamos Gold Inc Cls A | 6.9398 | 0.1157 | 1.7 | 656.87 K | |
| CTC-A | Canadian Tire Corporation Limited | 43.0875 | 0.7093 | 1.67 | 609.5 K | |
| OTEX | Open Text Corp | 3.5569 | 0.0576 | 1.65 | 972.4 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.2999 | 0.1152 | 1.6 | 209.9 K | |
| GMX | Globex Mining Enterprises Inc | 4.53 | 0.07 | 1.57 | 9.5 K | |
| GRT-UN | Granite Real Estate Investment Trust | 16.254 | 0.2504 | 1.56 | 8.57 K | |
| HBM | Hudbay Minerals Inc | 12.7039 | 0.1927 | 1.54 | 3.14 M | |
| EDR | Endeavour Silver Corp | 3.0637 | 0.0454 | 1.5 | 209.89 K | |
| CGI | CDN General Inv | 12.3588 | 0.1829 | 1.5 | 14.1 K | |
| VGZ | Vista Gold Corp | 10.20 | 0.15 | 1.49 | 22.29 K | |
| TOT | Total Energy Services Inc | 8.6277 | 0.1266 | 1.49 | 47.06 K | |
| SAP | Saputo Inc | 6.4549 | 0.0943 | 1.48 | 251.6 K | |
| BNS | Bank of Nova Scotia | 18.9811 | 0.2646 | 1.41 | 6.38 M | |
| QBR-A | Quebecor Inc | 5.1725 | 0.072 | 1.41 | 500 | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.7463 | 0.0516 | 1.4 | 7.7 K | |
| RCI-A | Rogers Communications Inc | 16.2408 | 0.2232 | 1.39 | 2.8 K | |
| NA | National Bank of Canada | 13.3401 | 0.1774 | 1.35 | 2.21 M | |
| TRP | TC Energy Corp | 13.0064 | 0.1699 | 1.32 | 3.34 M | |
| MG | Magna International Inc | 11.5718 | 0.1508 | 1.32 | 2.99 M | |
| GDC | Genesis Land J | 3.4888 | 0.0446 | 1.29 | 29.74 K | |
| MFI | Maple Leaf Foods | 6.9007 | 0.0845 | 1.24 | 78.03 K | |
| BOS | Airboss America J | 3.0025 | 0.0361 | 1.22 | 795 | |
| LUN | Lundin Mining Corp | 7.9263 | 0.0943 | 1.2 | 672.3 K | |
| IMO | Imperial Oil | 26.8344 | 0.3132 | 1.18 | 2.31 M | |
| MATR | Mattr Corp | 13.8457 | 0.1607 | 1.17 | 36.4 K | |
| AAV | Advantage Oil & Gas Ltd | 11.0417 | 0.1238 | 1.13 | 598.74 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.7727 | 0.1093 | 1.13 | 186.84 K | |
| CCA | Cogeco Communications Inc | 14.7689 | 0.1641 | 1.12 | 17.88 K | |
| CEF | Sprott Physical Gold Silver Trust | 8.9661 | 0.0991 | 1.12 | 75.29 K | |
| LNR | Linamar Corp | 10.0226 | 0.1093 | 1.1 | 46.05 K | |
| POW-PD | Power Corporation of Canada Pref D | 8.6258 | 0.0932 | 1.09 | 10.25 K | |
| DCM | Data Communications Mgmt Corp | 252.0165 | 2.5981 | 1.04 | 568 | |
| AP-UN | Allied Properties Real Estate Investment Trust | 5.7922 | 0.0596 | 1.04 | 12.29 K | |
| AEM | Agnico Eagle Mines Ltd | 25.8782 | 0.2621 | 1.02 | 3.15 M | |
| IGM | Igm Financial Inc | 17.1347 | 0.1679 | 0.99 | 74.13 K | |
| ATS | Ats Corp | 13.38 | 0.13 | 0.98 | 343.3 K | |
| MRD | Melcor Dev | 7.3611 | 0.0713 | 0.98 | 900 | |
| NDM | Northern Dynasty Minerals Ltd | 7.67 | 0.07 | 0.92 | 64.7 K | |
| CGY | Calian Group Ltd | 4.9091 | 0.0445 | 0.91 | 2.88 K | |
| DSG | Descartes Sys | 4.49 | 0.04 | 0.9 | 2 M | |
| RY | Royal Bank of Canada | 22.7629 | 0.1954 | 0.87 | 7.23 M | |
| TRI | Thomson Reuters Corp | 24.7325 | 0.1992 | 0.81 | 1.25 M | |
| KBL | Kbro Linen Inc | 6.2693 | 0.0486 | 0.78 | 5.75 K | |
| BCE-PZ | Bce Inc Pref Z | 8.6499 | 0.0668 | 0.78 | 2.49 K | |
| TD | Toronto-Dominion Bank | 14.9733 | 0.1145 | 0.77 | 10.65 M | |
| DFN-PA | Dividend 15 Split Corp Pref A | 3.642 | 0.0277 | 0.77 | 5.4 K | |
| SGY | Surge Energy Inc | 28.2208 | 0.2103 | 0.75 | 1.02 K | |
| RFA | RFA Financial Inc. | 24.8894 | 0.1764 | 0.71 | 7 K | |
| RBA | Rb Global Inc | 12.4914 | 0.0871 | 0.7 | 23.38 K | |
| WFG | West Fraser Timber CO Ltd | 14.9989 | 0.1041 | 0.7 | 49 K | |
| PAAS | Pan American Silver Corp | 16.3185 | 0.1123 | 0.69 | 185.39 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 8.8175 | 0.0604 | 0.69 | 14.3 K | |
| MXG | Maxim Power Corp | 4.1874 | 0.0272 | 0.65 | 12.8 K | |
| FTS | Fortis Inc | 11.8132 | 0.0767 | 0.65 | 214.08 K | |
| TPX-B | Molson Coors Canada Inc | 24.3842 | 0.151 | 0.62 | 18.27 K | |
| PTM | Platinum Group Metals Ltd | 170.00 | 1.00 | 0.59 | 548 | |
| BMO | Bank of Montreal | 26.8139 | 0.156 | 0.59 | 3.34 M | |
| POW-PA | Power Corporation of Canada Pref A | 8.1701 | 0.0475 | 0.58 | 2.5 K | |
| EDV | Endeavour Mining Corp | 52.0549 | 0.2979 | 0.58 | 3.19 K | |
| PPL | Pembina Pipeline Corp | 4.4983 | 0.0255 | 0.57 | 223.11 K | |
| PWF-PH | Power Financial Corp Pref H | 8.3343 | 0.047 | 0.57 | 700 | |
| REI-UN | RioCan Real Estate Investment Trust | 7.3541 | 0.0372 | 0.51 | 438 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.0534 | 221.43 B | 0.0343 | 1.14 | 100 |
| LNWO | Light & Wonder, Inc. | 29.93 | 6.98 B | 0.67 | 2.29 | 1.31 M |
| NTPIF | Nam Tai Property Inc. | 12.50 | 271.72 M | 0.42 | 3.48 | 507.9 K |
| HSTC | HST Global Inc | 626.25 | 91.93 M | 41.25 | 7.05 | 2.1 K |
| ITRO | Itronics Inc | 27.00 | 2.87 M | 3.00 | 12.5 | 2.26 K |
| SEEK | TheDirectory.com Inc | 95.00 | 1.45 M | 5.00 | 5.56 | 180 |
| ERHE | ERHC Energy Inc | 41.40 | 863.83 K | 0.60 | 1.47 | 540.83 K |
| NEOM | NeoMedia Technologies Inc | 172.50 | 508.84 K | 6.00 | 3.6 | 865 |
| MJLB | Ultrack Systems Inc | 2440.00 | 424.93 K | 240.00 | 10.91 | 4 |
| PJET | Priority Aviation Inc | 2400.00 | 98.01 K | 800.00 | 50 | 0 |
| GRLF | Green Leaf Innovations Inc | 37.50 | 93.04 K | 13.75 | 57.89 | 1.98 M |
| BERI | Blue Earth Resources Inc | 4.00 | 23.08 K | 0.40 | 11.11 | 10 K |
| BCCI | Baristas Coffee Company Inc | 10.00 | 19.21 K | 1.40 | 16.28 | 10.1 K |
| CBRI | CMTSU Liquidation Inc | 6.76 | 8.16 K | 0.13 | 1.96 | 301.7 K |
| CBKCQ | Christopher & Banks Corporation | 23.6158 | 3.86 K | 0.263 | 1.13 | 507.2 K |
| SPOI | SPO Networks Inc | 52500.0156 | 1.24 K | 3000.00 | 6.06 | 1 |
| SPDC | Speed Commerce Inc | 65.60 | 603 | 2.24 | 3.54 | 10.83 K |
| PRXIQ | Premier Exhibitions Inc | 51.50 | 491 | 1.50 | 3 | 13.88 K |
| YVRLF | Liquid Media Group Ltd. | 553.00 | 482 | 4.00 | 0.73 | 1.33 K |
| ICOA | ICOA Inc | 22.50 | 60 | 0.50 | 2.27 | 270 |
| FONU | FonU2 Inc | 384.00 | 80.00 | 26.32 | 14 | |
| RMTD | Remote Dynamics Inc | 540.00 | 100.00 | 22.73 | 11 | |
| CBGI | The CannaBusiness Group Inc | 24000.00 | 4000.00 | 20 | 20 K | |
| RLBD | Real Brands Inc | 111.75 | 11.25 | 11.19 | 1.93 K | |
| FWDG | FutureWorld Corp | 6.80 | 0.20 | 3.03 | 15.72 K | |
| AFPW | AlumiFuel Power Corporation | 20500.00 | 500.00 | 2.5 | 0 | |
| NKRSF | Niko Resources Ltd | 61.7537 | 0.5026 | 0.82 | 568.14 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AB-H | Asbestos Corporation Limited | 6.00 | 1.20 | 25 | 300 | |
| CLM | Enduro Metals Corporation | 12.80 | 2.20 | 20.75 | 25.23 K | |
| NQC | Nordique Critical Metals Inc. | 12.80 | 2.20 | 20.75 | 25.23 K | |
| UGD | Unigold Inc | 5.60 | 0.90 | 19.15 | 8.15 K | |
| REVX | Rev Exploration Corp. | 39.00 | 6.00 | 18.18 | 2.25 K | |
| NRN | Northern Shield Resources Inc | 4.75 | 0.65 | 15.85 | 200 | |
| SNV | Sonoro Energy Ltd | 300.00 | 40.00 | 15.38 | 1.26 K | |
| OPW | Opawica Explorations Inc | 576.00 | 72.00 | 14.29 | 92 K | |
| LIB | LibertyStream Infrastructure Partners Inc. | 82.4996 | 7.50 | 10 | 26 | |
| BRON | Bronco Resources Corp. | 72.00 | 6.00 | 9.09 | 73 | |
| CBI | Colibri Resource Corporation | 9.00 | 0.75 | 9.09 | 173 | |
| PLY | Playfair Mining Ltd | 12.60 | 0.90 | 7.69 | 2.1 K | |
| MAX | Max Resource Corp | 56.40 | 3.60 | 6.82 | 192 | |
| VAX | Vantex Resources Ltd | 8.00 | 0.50 | 6.67 | 80 | |
| SAE | Sable Resources Ltd | 6.2316 | 0.3894 | 6.67 | 1.28 K | |
| KRY | Koryx Copper Inc. | 255.00 | 15.00 | 6.25 | 49 | |
| SKP | StrikePoint Gold Inc | 18.00 | 1.00 | 5.88 | 215 | |
| MRZL | Mont Royal Resources Limited. | 8.6247 | 0.4662 | 5.71 | 227 | |
| MQM | Metalquest Mining Inc. | 14.0625 | 0.75 | 5.63 | 1.78 K | |
| KG | Klondike Gold Corp | 14.25 | 0.75 | 5.56 | 18 K | |
| CPAU | CopAur Minerals Inc | 400.00 | 20.00 | 5.26 | 90 | |
| JEC | Jura Energy Corporation | 10.00 | 0.50 | 5.26 | 1 K | |
| VLI | Vision Lithium Inc | 6.50 | 0.30 | 4.84 | 8.5 K | |
| SYH | Skyharbour Resources Ltd | 4.40 | 0.20 | 4.76 | 171.5 K | |
| UCU | Ucore Rare Metals Inc | 11.50 | 0.50 | 4.55 | 13.5 K | |
| REX | Orex Minerals Inc | 4.75 | 0.20 | 4.4 | 139.5 K | |
| DTWO | D2 Lithium Corp. | 10.00 | 0.40 | 4.17 | 895 | |
| INTR | Intrepid Metals Corp. | 416.00 | 16.00 | 4 | 1 | |
| FCI | First Canadian Graphite Inc. | 1740.00 | 60.00 | 3.57 | 13 | |
| CKG | Chesapeake Gold Corp | 4.49 | 0.14 | 3.22 | 7.1 K | |
| CONE | Canada One Mining Corp | 9.90 | 0.30 | 3.12 | 23.24 K | |
| TUO | Teuton Resources Corp | 3.60 | 0.10 | 2.86 | 72 K | |
| BCU | Bell Copper Corporation | 3.85 | 0.10 | 2.67 | 16.4 K | |
| MPH | Medicure Inc | 24.30 | 0.60 | 2.53 | 102.3 K | |
| BMM | Black Mammoth Metals Corporation | 16.80 | 0.40 | 2.44 | 2.02 K | |
| EGM | EnGold Mines Ltd | 8.4727 | 0.1842 | 2.22 | 35.46 K | |
| MMN | Monarca Minerals Inc | 3.35 | 0.05 | 1.52 | 4.3 K | |
| BQE | BQE Water Inc | 165.00 | 2.00 | 1.23 | 28.7 K | |
| GRZ | Gold Reserve Inc | 3.8302 | 0.046 | 1.22 | 70.63 K | |
| PINK | Perimeter Medical Imaging AI Inc | 10.38 | 0.12 | 1.17 | 56.2 K | |
| NKG | Nevada King Gold Corp | 3.03 | 0.03 | 1 | 1 K |