Gainers for 15 December 2006 from 00:00:00 until 23:59:59
Gainers for 15 December 2006 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 211.50 | 10.68 B | 15.00 | 7.63 | 172.68 K |
| SIM | Grupo Simec S.A. DE C.V. ADR | 14.6216 | 4.22 B | 0.5132 | 3.64 | 1.29 M |
| SEB | Seaboard Corporation | 1717.7823 | 4.2 B | 52.9288 | 3.18 | 1.9 K |
| TMP | Tompkinstrustco | 22.716 | 1.4 B | 0.1176 | 0.52 | 16.94 K |
| IDR | Idaho Strategic Resources | 8.40 | 519.89 M | 0.14 | 1.69 | 929 |
| CIX | Compx International Inc | 8.41 | 382.44 M | 0.0641 | 0.77 | 6.8 K |
| FRD | Friedman Industries Inc | 6.8163 | 321.19 M | 0.226 | 3.43 | 70.9 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.8784 | 300.34 M | 0.0422 | 0.87 | 35.7 K |
| BKTI | Bk Technologies Inc | 21.8843 | 290.77 M | 0.2851 | 1.32 | 16.3 K |
| PLG | Platinum Group Metals Ltd | 185.00 | 207.46 M | 3.63 | 2 | 524 |
| PLX | Protalix Biotherapeutics | 215.00 | 189.34 M | 15.00 | 7.5 | 76 |
| STXS | Stereotaxis Inc | 106.2317 | 137.49 M | 3.4723 | 3.38 | 44.81 K |
| GLU | Gabelli Global Utility | 5.9744 | 116.12 M | 0.0496 | 0.84 | 4.2 K |
| BDL | Flanigan's Enterprises | 8.4705 | 85.43 M | 0.0918 | 1.1 | 1.1 K |
| IOR | Income Opportunity Realty Trust | 6.40 | 81.4 M | 0.38 | 6.31 | 1 K |
| CVU | CPI Aerostructures | 6.67 | 75.13 M | 0.0801 | 1.22 | 1.6 K |
| CEV | Eaton Vance California Muni Income Trust | 5.3762 | 74.91 M | 0.0323 | 0.6 | 7 K |
| AGIG | AGIG | 877.679 | 40.38 M | 70.9357 | 8.79 | 555 |
| JOB | General Employment Enterprises | 17.1167 | 26.85 M | 0.1881 | 1.11 | 590 |
| CVR | Chicago Rivet & Machine Company | 12.8369 | 9.59 M | 0.0826 | 0.65 | 300 |
| GBR | New Concept Energy Inc | 3.5899 | 3.95 M | 0.0399 | 1.12 | 100 |
| PW | Power REIT | 6.8865 | 2.89 M | 0.0455 | 0.67 | 5.7 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ASML | ASML Holding N.V. ADR | 23.6769 | 674.23 B | 0.1601 | 0.68 | 1.17 M |
| INTC | Intel Corp | 12.5331 | 490.55 B | 0.1136 | 0.91 | 81.26 M |
| CSCO | Cisco Systems Inc | 17.7377 | 435.73 B | 0.1609 | 0.92 | 66.99 M |
| VZ | Verizon Communications Inc | 12.4906 | 205.08 B | 0.1335 | 1.08 | 23.62 M |
| PEP | Pepsico Inc | 35.7104 | 194.76 B | 0.2102 | 0.59 | 6.55 M |
| STX | Seagate Technology | 13.0175 | 188.7 B | 0.1851 | 1.44 | 6.05 M |
| GILD | Gilead Sciences Inc | 11.1379 | 183.02 B | 0.1969 | 1.8 | 27.67 M |
| VRTX | Vertex Pharmaceutic | 38.93 | 139.93 B | 0.22 | 0.57 | 4.74 M |
| ADP | Automatic Data Processing, Inc. | 23.7942 | 110.13 B | 0.2972 | 1.26 | 4.64 M |
| ADBE | Adobe Systems Inc | 42.81 | 108.31 B | 2.00 | 4.9 | 19.14 M |
| CME | CME Group Inc | 52.6607 | 95.99 B | 0.3458 | 0.66 | 2.49 M |
| CDNS | Cadence Design Systems, Inc. | 18.66 | 86.74 B | 0.25 | 1.36 | 7.7 M |
| HON | Honeywell International Inc. Common Stock | 25.4348 | 70.28 B | 0.5424 | 2.18 | 8.63 M |
| BKR | Baker Hughes A Ge Co. Cl A | 37.9938 | 64.01 B | 0.6555 | 1.76 | 5.47 M |
| GRMN | Garmin Ltd | 29.5847 | 57.02 B | 0.7132 | 2.47 | 5.25 M |
| NDAQ | Nasdaq Inc | 9.3205 | 53.86 B | 0.0655 | 0.71 | 5.38 M |
| ADSK | Autodesk Inc | 41.81 | 53.06 B | 0.47 | 1.14 | 2.83 M |
| EA | Electronic Arts Inc | 52.3086 | 52.58 B | 0.3691 | 0.71 | 4.79 M |
| FITB | Fifth Third Bancorp | 22.4933 | 49.84 B | 0.1321 | 0.59 | 3.17 M |
| EBAY | Ebay Inc | 12.2894 | 45.67 B | 0.1195 | 0.98 | 51.18 M |
| PAYX | Paychex Inc | 21.2584 | 43.57 B | 0.4225 | 2.03 | 4.66 M |
| MCHP | Microchip Technology | 9.7351 | 41.86 B | 0.0798 | 0.83 | 4.34 M |
| FLEX | Flextronics Intl Ltd | 8.6048 | 41.75 B | 0.0727 | 0.85 | 7.16 M |
| NTAP | Netapp Inc | 30.098 | 38.1 B | 0.6901 | 2.35 | 7.22 M |
| KMB | Kimberly-Clark Corp | 43.556 | 36.54 B | 0.4276 | 0.99 | 1.96 M |
| HBAN | Huntington Bcshs | 12.4948 | 34.69 B | 0.0954 | 0.77 | 1.63 M |
| NTRS | Northern Trust Corp | 37.1834 | 33.92 B | 0.8021 | 2.2 | 1.6 M |
| ACGL | Arch Capital Grp Ltd | 7.2522 | 33.62 B | 0.0581 | 0.81 | 2.17 M |
| STLD | Steel Dynamics Inc | 10.78 | 33.11 B | 0.0555 | 0.52 | 3.68 M |
| BIIB | Biogen Inc | 51.36 | 32.74 B | 0.30 | 0.59 | 4.75 M |
| CASY | Casey's General Stor | 20.548 | 30.94 B | 0.1596 | 0.78 | 637.83 K |
| ON | On Semiconductor | 7.76 | 29.81 B | 0.09 | 1.17 | 6.75 M |
| TCOM | Trip.com Group Ltd ADR | 7.6732 | 29.29 B | 0.0976 | 1.29 | 4.26 M |
| CINF | Cincinnati Financial | 23.3274 | 25.86 B | 0.1499 | 0.65 | 942.1 K |
| JBHT | J B Hunt Transport | 17.539 | 25.58 B | 0.1551 | 0.89 | 2.62 M |
| FSLR | First Solar Inc | 29.05 | 23.9 B | 1.12 | 4.01 | 2.07 M |
| ENTG | Entegris Inc | 10.5321 | 22.05 B | 0.0671 | 0.64 | 1.68 M |
| MKSI | Mks Instruments Inc | 17.8578 | 19.04 B | 0.5494 | 3.17 | 1.2 M |
| NWS | News Cp Cl B | 19.5781 | 18.12 B | 0.1142 | 0.59 | 2.52 M |
| EWBC | East West Bancorp | 24.1996 | 17.87 B | 0.2362 | 0.99 | 848.06 K |
| LSCC | Lattice Semicond | 6.87 | 16.71 B | 0.17 | 2.54 | 3.23 M |
| GEN | Gen Digital Inc | 7.5664 | 16.49 B | 0.0822 | 1.1 | 17.8 M |
| AKAM | Akamai Technologies | 56.39 | 16.22 B | 0.49 | 0.88 | 4.46 M |
| COO | Cooper Companies | 11.0853 | 14.96 B | 0.1607 | 1.47 | 4.71 M |
| UHAL | A M E R C O | 7.9899 | 14.13 B | 0.0486 | 0.61 | 912 K |
| IESC | Ies Holdings | 15.08 | 13.89 B | 0.59 | 4.07 | 241.21 K |
| TRMB | Trimble Navigation | 12.7325 | 13.82 B | 0.0825 | 0.65 | 2.31 M |
| CHKP | Check Point Software | 22.17 | 13.51 B | 0.20 | 0.91 | 2.26 M |
| EXEL | Exelixis Inc | 9.01 | 13.48 B | 0.16 | 1.81 | 866.83 K |
| ICLR | Icon Plc | 18.475 | 13.31 B | 0.275 | 1.51 | 317.32 K |
| HALO | Halozyme Therapeutic | 7.05 | 12.21 B | 0.27 | 3.98 | 1.13 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 20.698 | 11.86 B | 0.2523 | 1.23 | 4.42 M |
| AEIS | Advanced Energy | 17.9133 | 11.79 B | 0.2059 | 1.16 | 423.6 K |
| DRS | Leonardo DRS, Inc. Common Stock | 4.0321 | 11.36 B | 0.0593 | 1.49 | 2.25 K |
| DPZ | Domino's Pizza Inc Common Stock | 12.8453 | 11.13 B | 0.1111 | 0.87 | 502 K |
| BPOP | Popular Inc | 119.9723 | 10.88 B | 1.0718 | 0.9 | 95.82 K |
| VSAT | Viasat Inc | 28.84 | 10.56 B | 0.46 | 1.62 | 202.72 K |
| SWKS | Skyworks Solutions | 6.2064 | 10.3 B | 0.2843 | 4.8 | 7.42 M |
| ZION | Zions Bancorp | 56.2169 | 9.97 B | 0.3712 | 0.66 | 748 K |
| ONB | Old National Bncp | 10.0379 | 9.91 B | 0.0786 | 0.79 | 288.5 K |
| SIRI | Sirius XM Holdings | 30.9841 | 9.66 B | 0.8739 | 2.9 | 6.89 M |
| MTCH | Match Group Inc | 8.8569 | 9.26 B | 0.205 | 2.37 | 28.67 M |
| FCFS | First Cash Fin Svcs | 18.9106 | 9.19 B | 0.1569 | 0.84 | 528.55 K |
| BRKR | Bruker Corp | 7.6222 | 8.94 B | 0.0383 | 0.51 | 205.7 K |
| QRVO | Qorvo Inc | 29.04 | 8.54 B | 0.32 | 1.11 | 1.64 M |
| ALKS | Alkermes Plc | 14.12 | 8.42 B | 0.33 | 2.39 | 2.25 M |
| SNEX | Stonex Group Inc | 12.2311 | 7.98 B | 0.1837 | 1.52 | 1.12 M |
| RIOT | Riot Blockchain Inc | 428.0519 | 7.27 B | 14.9818 | 3.63 | 288 |
| ORKA | Oruka Therapeutics Inc | 405943.125 | 7.26 B | 2927.4688 | 0.73 | 43 |
| AVT | Avnet Inc | 19.3395 | 7.25 B | 0.1987 | 1.04 | 1.4 M |
| POWL | Powell Inds Inc | 22.4004 | 7.22 B | 0.2177 | 0.98 | 82.66 K |
| CAMT | Camtek Ltd | 5.4641 | 7.03 B | 0.0464 | 0.86 | 7.74 K |
| GGAL | Grupo Fin Galicia ADR | 6.3873 | 7.03 B | 0.0954 | 1.52 | 132.3 K |
| CPB | Campbell Soup Company | 21.4559 | 6.96 B | 0.1297 | 0.61 | 2.41 M |
| LKQ | LKQ Corp | 5.1941 | 6.54 B | 0.0533 | 1.04 | 774.29 K |
| PLXS | Plexus Cp | 24.51 | 6.51 B | 0.26 | 1.07 | 605.31 K |
| CZR | Caesars Entertainment Inc | 11.61 | 6.03 B | 0.08 | 0.69 | 89.89 K |
| OTEX | Open Text Cp | 3.8773 | 5.95 B | 0.0549 | 1.44 | 1.73 M |
| RDNT | Radnet Inc | 4.54 | 5.94 B | 0.04 | 0.89 | 89.06 K |
| EXLS | Exlservice Holdings | 4.41 | 5.61 B | 0.026 | 0.59 | 1.8 M |
| NOVT | Novanta Inc | 30.48 | 5.52 B | 0.27 | 0.89 | 30.43 K |
| MMSI | Merit Medical Sys | 12.96 | 5.49 B | 0.072 | 0.56 | 356.3 K |
| SIGI | Selective Ins Group | 19.2264 | 5.35 B | 0.2449 | 1.29 | 511.23 K |
| MIDD | Middleby Corp | 17.3333 | 5.08 B | 0.1517 | 0.88 | 469.64 K |
| IEP | Icahn Enterprises | 11.6365 | 4.73 B | 0.5451 | 4.91 | 24.27 K |
| CVCO | Cavco Inds Inc | 35.04 | 4.6 B | 0.35 | 1.01 | 77.07 K |
| KLIC | Kulicke and Soffa | 7.20 | 4.52 B | 0.20 | 2.86 | 1.37 M |
| MEOH | Methanex Cp | 16.3105 | 4.38 B | 0.0824 | 0.51 | 201.5 K |
| MAT | Mattel Inc | 14.3773 | 4.15 B | 0.1826 | 1.29 | 6.58 M |
| INDB | Independent Bk Corp | 20.5903 | 3.95 B | 0.2039 | 1 | 120.4 K |
| VEON | Veon Ltd ADR | 200.4369 | 3.88 B | 1.4141 | 0.71 | 165.6 K |
| BANF | Bancfirst Corp | 17.1784 | 3.79 B | 0.1206 | 0.71 | 73.6 K |
| OSIS | O S I Systems Inc | 19.75 | 3.64 B | 0.23 | 1.18 | 200.48 K |
| CRVL | Corvel Cp | 7.505 | 3.58 B | 0.075 | 1.01 | 2.75 M |
| AEHR | Aehr Test Systems | 4.94 | 3.52 B | 0.04 | 0.82 | 7.1 K |
| OPCH | Option Care Health Inc | 15.40 | 3.5 B | 0.88 | 6.06 | 58.22 K |
| FFBC | First Finl Bncp [Oh] | 7.4175 | 3.45 B | 0.0656 | 0.89 | 324.55 K |
| TOWN | Towne Bank | 10.9955 | 3.44 B | 0.0568 | 0.52 | 9.86 K |
| SBCF | Seacoast Banking Cp | 100.5585 | 3.4 B | 0.7738 | 0.78 | 14.96 K |
| ARLP | Alliance Resource Pt | 3.6309 | 3.35 B | 0.0543 | 1.52 | 365.76 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 31.3837 | 1.14 T | 0.3166 | 1.02 | 6.48 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 113700.00 | 1.07 T | 3600.00 | 3.27 | 490 |
| BRK-B | Berkshire Hathaway Inc (Class B) | 76.00 | 1.07 T | 2.50 | 3.4 | 2.37 M |
| JPM | JP Morgan Chase & Company | 29.4727 | 949.66 B | 0.2136 | 0.73 | 16.17 M |
| MA | Mastercard Inc | 8.739 | 502.58 B | 0.0536 | 0.62 | 14.58 M |
| MRK | Merck & Company | 21.4282 | 375.5 B | 0.1947 | 0.92 | 10.79 M |
| GE | General Electric Company | 112.5582 | 369.61 B | 3.4647 | 3.18 | 18.44 M |
| UNH | Unitedhealth Group Inc | 38.9687 | 348.81 B | 0.3034 | 0.78 | 7.42 M |
| PG | Procter & Gamble Company | 39.0717 | 335.6 B | 0.4632 | 1.2 | 11.54 M |
| RTX | Raytheon Technologies | 25.3424 | 296.98 B | 0.1582 | 0.63 | 13.08 M |
| TMO | Thermo Fisher Scientific Inc | 43.1982 | 226.85 B | 0.246 | 0.57 | 3.52 M |
| C | Citigroup Inc | 359.188 | 222.91 B | 6.3773 | 1.81 | 3.21 M |
| NVO | Novo Nordisk A/S ADR | 6.4141 | 203.64 B | 0.0576 | 0.91 | 60.2 K |
| ABT | Abbott Laboratories | 14.922 | 197.4 B | 0.1139 | 0.77 | 13.92 M |
| BA | Boeing Company | 65.5108 | 175.62 B | 0.5562 | 0.86 | 5.3 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 9.5732 | 156.1 B | 0.0903 | 0.95 | 169.95 K |
| SONY | Sony Group Corp ADR | 6.9928 | 137.51 B | 0.0951 | 1.38 | 9.16 M |
| PGR | Progressive Corp | 12.5754 | 126.31 B | 0.1405 | 1.13 | 5.58 M |
| MFG | Mizuho Financial Group ADR | 6.4908 | 123.53 B | 0.1255 | 1.97 | 37 K |
| BMO | Bank of Montreal | 24.9144 | 123.08 B | 0.1417 | 0.57 | 50.3 K |
| MDT | Medtronic Inc | 34.5902 | 119.71 B | 0.2294 | 0.67 | 4.24 M |
| IBN | Icici Bank Ltd ADR | 5.8696 | 105.95 B | 0.1334 | 2.33 | 9.78 M |
| FCX | Freeport-Mcmoran Inc | 20.6566 | 96.73 B | 0.1203 | 0.59 | 14.3 M |
| ICE | Intercontinental Exchange | 18.1489 | 88.27 B | 0.4318 | 2.44 | 14.99 M |
| JCI | Johnson Controls Intl | 4.6127 | 87.8 B | 0.0563 | 1.24 | 2.76 M |
| NOC | Northrop Grumman Corp | 40.2585 | 82.8 B | 0.6702 | 1.69 | 1.91 M |
| AMT | American Tower Corp | 26.6672 | 81.31 B | 0.4559 | 1.74 | 4.07 M |
| TRV | The Travelers Companies Inc | 34.0698 | 75.55 B | 0.4516 | 1.34 | 2.97 M |
| TDG | Transdigm Group Inc | 9.9503 | 68.4 B | 0.0795 | 0.81 | 45.4 K |
| ALL | Allstate Corp | 40.7752 | 65.68 B | 0.2064 | 0.51 | 3.19 M |
| CRH | CRH Plc ADR | 21.857 | 63.03 B | 0.8944 | 4.27 | 22.6 K |
| O | Realty Income Corp | 10.1382 | 59.56 B | 0.0648 | 0.64 | 757.28 K |
| CIEN | Ciena Corp | 28.81 | 56.55 B | 0.98 | 3.52 | 8.57 M |
| NUE | Nucor Corp | 34.2344 | 56.43 B | 0.5487 | 1.63 | 4.94 M |
| MT | Arcelormittal ADR | 65.8682 | 56.24 B | 0.5192 | 0.79 | 444.82 K |
| EW | Edwards Lifesciences Corp | 4.0017 | 53.19 B | 0.0584 | 1.48 | 4.08 M |
| STT | State Street Corp | 44.2065 | 51.04 B | 0.875 | 2.02 | 2.1 M |
| WDS | Woodside Energy Group Ltd | 14.5652 | 44.22 B | 0.3522 | 2.48 | 10.34 K |
| DHI | D.R. Horton | 20.9199 | 42.48 B | 0.3703 | 1.8 | 4.97 M |
| HMC | Honda Motor Company ADR | 18.6248 | 41.4 B | 0.1335 | 0.72 | 461.6 K |
| WAT | Waters Corp | 50.06 | 40.83 B | 0.31 | 0.62 | 590.5 K |
| IX | Orix Corp ADR | 4.1889 | 40.74 B | 0.0784 | 1.91 | 44.5 K |
| KB | KB Financial Group Inc ADR | 43.0044 | 40.74 B | 0.7587 | 1.8 | 573.4 K |
| HSY | Hershey Foods Corp | 31.6696 | 37.93 B | 0.2483 | 0.79 | 1.53 M |
| HIG | Hartford Financial Services Group | 60.1422 | 37.7 B | 0.6733 | 1.13 | 3.64 M |
| PEG | Public Service Enterprise Group Inc | 16.4788 | 37.55 B | 0.1028 | 0.63 | 3.94 M |
| KMB | Kimberly-Clark Corp | 43.556 | 36.48 B | 0.4276 | 0.99 | 1.96 M |
| PUK | Prudential Public Ltd Company ADR | 13.8871 | 34.64 B | 0.1198 | 0.87 | 37.53 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 24.1527 | 34.64 B | 0.5583 | 2.37 | 91.6 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 9.0954 | 33.36 B | 0.1364 | 1.52 | 814.18 K |
| CCI | Crown Castle International Corp | 20.6507 | 32.62 B | 0.1344 | 0.66 | 1.23 M |
| BAP | Credicorp Ltd | 25.6393 | 29.31 B | 0.9701 | 3.93 | 288.43 K |
| ATO | Atmos Energy Corp | 17.5352 | 28.95 B | 0.1631 | 0.94 | 626.8 K |
| NMR | Nomura Holdings Inc ADR | 9.9881 | 27.79 B | 0.0758 | 0.76 | 296.5 K |
| DOV | Dover Corp | 29.3435 | 27.26 B | 0.1481 | 0.51 | 1.2 M |
| TS | Tenaris S.A. ADR | 29.6849 | 26.32 B | 0.8611 | 2.99 | 4.38 M |
| CRS | Carpenter Technology Corp | 39.0952 | 25.34 B | 0.3316 | 0.86 | 662.4 K |
| PPG | PPG Industries | 21.5918 | 25.32 B | 0.183 | 0.85 | 1.71 M |
| WST | West Pharmaceutical Services | 21.7377 | 24.83 B | 0.1531 | 0.71 | 508 K |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 21.8747 | 23.81 B | 0.1294 | 0.6 | 62.6 K |
| KEY | Keycorp | 20.0595 | 23.69 B | 0.3073 | 1.56 | 3.26 M |
| CIB | Bancolombia S.A. ADR | 10.7441 | 23.54 B | 0.2149 | 2.04 | 495.7 K |
| AER | Aercap Holdings N.V. | 17.5987 | 23.29 B | 0.10 | 0.57 | 482.5 K |
| L | Loews Corp | 37.3232 | 22.73 B | 0.2065 | 0.56 | 1.86 M |
| CMS | Cms Energy Corp | 8.9689 | 21.81 B | 0.1398 | 1.58 | 2.27 M |
| SQM | Sociedad Quimica Y Minera S.A. ADR | 10.1329 | 21.53 B | 0.0899 | 0.9 | 254.7 K |
| LEN | Lennar Corp | 37.5236 | 21.03 B | 0.2406 | 0.65 | 1.89 M |
| LEN-B | Lennar Corporation | 35.5543 | 20.69 B | 0.2518 | 0.71 | 7.55 K |
| TSN | Tyson Foods | 11.7205 | 20.6 B | 0.0702 | 0.6 | 2.53 M |
| LUV | Southwest Airlines Company | 13.5677 | 20.26 B | 0.1195 | 0.89 | 8.32 M |
| YPF | Ypf Sociedad Anonima ADR | 29.9929 | 19.63 B | 0.1514 | 0.51 | 900 |
| ITT | ITT Inc | 14.102 | 19.19 B | 0.1738 | 1.25 | 4.18 M |
| LDOS | Leidos Holdings Inc | 26.152 | 18.4 B | 1.0349 | 4.12 | 2.34 M |
| CF | Cf Industries Holdings | 3.3061 | 18.01 B | 0.0331 | 1.01 | 3.2 M |
| NLY | Annaly Capital Management Inc | 5.1861 | 17.89 B | 0.0365 | 0.71 | 446.23 K |
| WY | Weyerhaeuser Company | 12.6207 | 17.74 B | 0.4281 | 3.51 | 36.7 M |
| PKX | Posco ADR | 44.3163 | 17.57 B | 0.8927 | 2.06 | 1.04 M |
| DINO | HF Sinclair Corp | 13.1736 | 16.82 B | 0.0917 | 0.7 | 1.43 M |
| RBC | Regal-Beloit Corp | 26.3517 | 16.48 B | 0.346 | 1.33 | 158.6 K |
| CX | Cemex S.A.B. DE C.V. ADR | 23.1132 | 15.41 B | 0.3437 | 1.51 | 3.09 M |
| OHI | Omega Healthcare Investors | 4.1723 | 14.8 B | 0.1001 | 2.46 | 663.5 K |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 10.0279 | 14.53 B | 0.2942 | 3.02 | 935.2 K |
| KEP | Korea Electric Power Corp ADR | 16.8605 | 14.35 B | 0.0886 | 0.53 | 554 K |
| CRL | Charles River Laboratories Intl | 44.48 | 13.84 B | 0.47 | 1.07 | 1.06 M |
| BAX | Baxter International Inc | 21.3781 | 13.77 B | 0.1883 | 0.89 | 6.24 M |
| AA | Alcoa Corp | 56.1256 | 13.6 B | 0.5064 | 0.91 | 2.06 M |
| GL | Globe Life Inc | 23.6972 | 13.31 B | 0.155 | 0.66 | 992.92 K |
| ELS | Equity Lifestyle Properties | 8.5708 | 13.18 B | 0.1113 | 1.32 | 943.2 K |
| MOG-A | Moog Inc | 35.1477 | 13.01 B | 0.264 | 0.76 | 152.9 K |
| CCK | Crown Cork & Seal Company | 20.3724 | 12.72 B | 0.1989 | 0.99 | 1.17 M |
| WBS | Webster Financial Corp | 29.5431 | 12.57 B | 0.1806 | 0.62 | 245.2 K |
| SF | Stifel Financial Corp | 7.096 | 12.49 B | 0.047 | 0.67 | 293.62 K |
| DECK | Deckers Outdoor Corp | 3.2022 | 12.47 B | 0.0322 | 1.02 | 6.22 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 15.4119 | 12.28 B | 0.2228 | 1.47 | 123.3 K |
| EHC | Encompass Health Corp | 15.6514 | 12.01 B | 0.3149 | 2.05 | 469.74 K |
| AFG | American Financial Group | 13.836 | 11.88 B | 0.0736 | 0.53 | 425.7 K |
| FHN | First Horizon Corp | 24.0809 | 11.78 B | 0.2391 | 1 | 903.24 K |
| DPZ | Domino's Pizza Inc | 12.8453 | 11.72 B | 0.1111 | 0.87 | 502 K |
| KNX | Knight-Swift Transporation Inc | 13.7532 | 11.35 B | 0.1602 | 1.18 | 1.1 M |
| JEF | Jefferies Financial Group Inc | 20.4367 | 10.89 B | 0.1766 | 0.87 | 890.64 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| RIO | Rio2 Ltd | 4.80 | 0.60 | 14.29 | 483 | |
| NPI | Northland Power Inc | 3.7176 | 0.3463 | 10.27 | 283.99 K | |
| ESM | Euro Sun Mining Inc | 13.623 | 1.0898 | 8.7 | 27.89 K | |
| AFN | Ag Growth International Inc | 5.9272 | 0.4102 | 7.44 | 12.6 K | |
| CSCI | Cosciens Biopharma Inc | 408000.00 | 26400.00 | 6.92 | 3 | |
| MEQ | Mainstreet Eq J | 13.1987 | 0.848 | 6.87 | 81.7 K | |
| SOIL | Saturn Oil and Gas Inc | 3.60 | 0.20 | 5.88 | 750 | |
| TAL | Petrotal Corp | 113.265 | 5.7349 | 5.33 | 4.18 K | |
| FRX | Fennec Pharmaceuticals Inc | 22.14 | 1.08 | 5.13 | 467 | |
| CSH-UN | Chartwell Retirement Residences | 4.3829 | 0.1909 | 4.55 | 643.96 K | |
| HPS-A | Hammond Power Solutions Inc | 4.0719 | 0.1616 | 4.13 | 29.1 K | |
| WTE | Westshore Terminals Investment Corp | 3.6459 | 0.1291 | 3.67 | 225.99 K | |
| MRC | Morguard Corp | 38.5839 | 1.2607 | 3.38 | 110 | |
| AQN | Algonquin Power and Utilities Corp | 3.1446 | 0.0963 | 3.16 | 466.71 K | |
| D-UN | Dream Office Real Estate Investment Trust | 25.7916 | 0.7174 | 2.86 | 958.46 K | |
| TSL | Tree Island Steel Ltd | 4.9542 | 0.1345 | 2.79 | 158.04 K | |
| ALC | Algoma Central | 4.9805 | 0.1352 | 2.79 | 130 | |
| WJX | Wajax Corp | 7.5483 | 0.1958 | 2.66 | 185.11 K | |
| MTL | Mullen Group Ltd | 6.8375 | 0.177 | 2.66 | 263.1 K | |
| OCG | Outcrop Silver & Gold Corp | 20.00 | 0.50 | 2.56 | 11.67 K | |
| WPRT | Westport Fuel Systems Inc | 43.40 | 1.05 | 2.48 | 1.28 K | |
| VET | Vermilion Energy Inc | 13.3318 | 0.3188 | 2.45 | 182.7 K | |
| DCM | Data Communications Mgmt Corp | 219.7298 | 5.0913 | 2.37 | 466 | |
| PGIC | Premium Global Income Split Corp | 184.4869 | 4.2393 | 2.35 | 1.04 K | |
| CFP | Canfor Corp | 10.50 | 0.24 | 2.34 | 674.4 K | |
| AIM | Aimia Inc | 15.8461 | 0.3611 | 2.33 | 141 K | |
| RVX | Resverlogix Corp | 9.7778 | 0.2222 | 2.33 | 37.29 K | |
| CJT | Cargojet Inc | 3.6234 | 0.08 | 2.26 | 21.91 K | |
| TLO | Talon Metals Corp | 8.3733 | 0.182 | 2.22 | 5.17 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.7003 | 0.1652 | 2.19 | 351.2 K | |
| TXG | Torex Gold Resources Inc | 4.6798 | 0.0995 | 2.17 | 50 K | |
| RUS | Russel Metals | 8.6244 | 0.1629 | 1.93 | 321.7 K | |
| CGX | Cineplex Inc | 6.5208 | 0.1231 | 1.92 | 85.22 K | |
| SGY | Surge Energy Inc | 22.2907 | 0.4206 | 1.92 | 988 | |
| ADEN | Adentra Inc | 3.1089 | 0.0574 | 1.88 | 10.6 K | |
| OTEX | Open Text Corp | 4.5584 | 0.0787 | 1.76 | 473.2 K | |
| CTC-A | Canadian Tire Corporation Limited | 46.1074 | 0.7791 | 1.72 | 403.8 K | |
| RFA | RFA Financial Inc. | 28.2233 | 0.4763 | 1.72 | 21.82 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.6055 | 0.345 | 1.7 | 235.2 K | |
| RCI-A | Rogers Communications Inc | 19.1607 | 0.3203 | 1.7 | 1.02 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 211.7703 | 3.2609 | 1.56 | 18.77 K | |
| BBD-PB | Bombardier Inc Pref B | 4.2535 | 0.0651 | 1.55 | 4.3 K | |
| WCN | Waste Connections Inc | 23.7736 | 0.3559 | 1.52 | 74.68 K | |
| LUN | Lundin Mining Corp | 11.2429 | 0.1676 | 1.51 | 2.9 M | |
| FTT | Finning Intl | 14.2948 | 0.2107 | 1.5 | 308.42 K | |
| PPL | Pembina Pipeline Corp | 4.1907 | 0.0547 | 1.32 | 675.67 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 3.9733 | 0.0516 | 1.32 | 164.84 K | |
| USA | Americas Silver Corp | 48.00 | 0.60 | 1.27 | 2.84 K | |
| ALA | AltaGas Ltd | 8.5769 | 0.106 | 1.25 | 171.26 K | |
| FLNT | Flint Corp | 189.6201 | 2.3205 | 1.24 | 5.01 K | |
| RCI-B | Rogers Communications Inc | 17.1777 | 0.1987 | 1.17 | 3.5 M | |
| MXG | Maxim Power Corp | 5.4897 | 0.0633 | 1.17 | 3.2 K | |
| CTC | Canadian Tire Corp Ltd | 73.7063 | 0.8253 | 1.13 | 447 | |
| CSW-A | Corby Spirit and Wine Limited | 8.8524 | 0.095 | 1.08 | 8.13 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 11.5572 | 0.122 | 1.07 | 166.5 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 8.9048 | 0.0891 | 1.01 | 21.29 K | |
| FTS | Fortis Inc | 13.8946 | 0.1352 | 0.98 | 223.48 K | |
| AC | Air Canada | 17.64 | 0.17 | 0.97 | 82.75 K | |
| BCE-PR | BCE Inc Pref R | 8.8898 | 0.0837 | 0.95 | 540 | |
| BN-PC | Brookfield Corporation | 9.6415 | 0.0889 | 0.93 | 1.02 K | |
| BLX | Boralex Inc | 5.9375 | 0.0542 | 0.92 | 7.5 K | |
| X | TMX Group Ltd | 5.2184 | 0.0475 | 0.92 | 3.65 M | |
| AIF | Altus Group Ltd | 4.1392 | 0.0372 | 0.91 | 37.3 K | |
| MFI | Maple Leaf Foods | 7.0139 | 0.0622 | 0.89 | 345.3 K | |
| GDC | Genesis Land J | 3.3774 | 0.0297 | 0.89 | 28.58 K | |
| LB | Laurentian Bank | 11.8149 | 0.1024 | 0.87 | 125.42 K | |
| EMP-A | Empire Company Limited | 9.9979 | 0.0842 | 0.85 | 187.8 K | |
| MRU | Metro Inc | 9.0934 | 0.0762 | 0.85 | 265.65 K | |
| ONEX | Onex Corp | 27.0388 | 0.2219 | 0.83 | 344.05 K | |
| BTE | Baytex Energy Corp | 11.1432 | 0.088 | 0.8 | 419.34 K | |
| CKI | Clarke Inc | 3.5671 | 0.0272 | 0.77 | 22.2 K | |
| QBR-A | Quebecor Inc | 6.8639 | 0.05 | 0.73 | 850 | |
| LNR | Linamar Corp | 10.9768 | 0.0784 | 0.72 | 134.76 K | |
| ACD | Accord Financial | 4.1306 | 0.0266 | 0.65 | 62.3 K | |
| LFE | Canadian Life Companies Split Corp | 5.2966 | 0.0338 | 0.64 | 4.9 K | |
| CPH | Cipher Pharmaceuticals Inc | 3.20 | 0.02 | 0.63 | 5 K | |
| CCL-B | CCL Industries Inc | 4.10 | 0.0255 | 0.63 | 410.44 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 9.1783 | 0.057 | 0.62 | 7.43 K | |
| CIGI | Colliers International Group Inc | 15.1506 | 0.0913 | 0.61 | 66.78 K | |
| PWF-PA | Power Financial Corp Pref A | 11.3175 | 0.0662 | 0.59 | 1 K | |
| BCE-PC | BCE Inc Pref AC | 8.287 | 0.0484 | 0.59 | 3.1 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.7638 | 0.0383 | 0.57 | 17.83 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.7425 | 220.01 B | 0.0652 | 1.77 | 300 |
| KLNG | Koil Energy Solutions Inc. | 9.80 | 36.23 M | 2.60 | 36.11 | 22.26 K |
| FCGD | First Colombia Gold Corp | 13400.00 | 978.13 K | 500.00 | 3.88 | 6 |
| ERHE | ERHC Energy Inc | 46.50 | 863.83 K | 5.00 | 12.05 | 1.93 M |
| MJLB | Ultrack Systems Inc | 3300.00 | 424.93 K | 200.00 | 6.45 | 7 |
| BLFE | BioLife Sciences Inc | 3225.0806 | 318.35 K | 225.0056 | 7.5 | 0 |
| VGLS | VG Life Sciences Inc | 911271.00 | 283.03 K | 11990.4375 | 1.33 | 0 |
| WDBG | Woodbrook Group Holdings Inc | 55855.8555 | 70.27 K | 6756.7578 | 13.76 | 2 |
| BCCI | Baristas Coffee Company Inc | 6.40 | 19.21 K | 0.80 | 14.29 | 5 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 13.30 | 14.07 K | 0.11 | 0.83 | 192.01 K |
| NPTH | Northern Potash Co | 13.11 | 9.1 K | 0.97 | 7.99 | 68.6 K |
| CBKCQ | Christopher & Banks Corporation | 15.5066 | 3.86 K | 0.1021 | 0.66 | 2.46 M |
| HDYNQ | Hyperdynamics Corporation | 20.40 | 3.56 K | 1.04 | 5.37 | 10.79 K |
| SIMPQ | Simply Inc | 982.50 | 1.55 K | 5.00 | 0.51 | 880 |
| SPOI | SPO Networks Inc | 19500.00 | 1.24 K | 1499.9844 | 8.33 | 1 |
| USMJ | North American Cannabis Holdings Inc | 400000.00 | 235 | 60000.00 | 17.65 | 0 |
| NSPT | Newron Sport | 375.00 | 112 | 60.00 | 19.05 | 4 |
| FONU | FonU2 Inc | 424.00 | 64.00 | 17.78 | 8 | |
| ITVI | Interact-TV Inc | 419999.9375 | 59999.9375 | 16.67 | 0 | |
| DKAM | Drinks Americas Holdings Ltd | 5475.0039 | 637.5039 | 13.18 | 133 | |
| EAPH | Easton Pharmaceuticals Inc | 31500.00 | 3600.00 | 12.9 | 2 | |
| FFRMF | Future Farm Technologies Inc | 3.90 | 0.40 | 11.43 | 2.1 K | |
| PLPL | Plandaí Biotechnology Inc | 260.00 | 20.00 | 8.33 | 58 | |
| FWDG | FutureWorld Corp | 10.80 | 0.80 | 8 | 16.64 K | |
| CBGI | The CannaBusiness Group Inc | 32000.00 | 1253.334 | 4.08 | 3.35 K | |
| NKRSF | Niko Resources Ltd | 79.9108 | 1.8142 | 2.32 | 236.19 K | |
| ACUS | Acusphere Inc | 24.50 | 0.20 | 0.82 | 40.76 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ANDC | Andina Copper Corporation | 137.50 | 25.00 | 22.22 | 4.91 K | |
| NGY | Nexera Energy Inc | 3.30 | 0.60 | 22.22 | 8.83 K | |
| GDP | Golden Pursuit Resources Ltd | 4.80 | 0.80 | 20 | 117 K | |
| JSPX | JasperX Technologies Inc. | 760.00 | 100.00 | 15.15 | 252 | |
| JDN | Jayden Resources Inc | 25.50 | 3.30 | 14.86 | 1.57 K | |
| NVT | Nortec Minerals Corp | 7.50 | 0.90 | 13.64 | 1.68 K | |
| PAR-H | Parent Capital Corp | 12.50 | 1.50 | 13.64 | 550 | |
| ICM | Iconic Minerals Ltd | 7.00 | 0.80 | 12.9 | 17 K | |
| LI | American Lithium Corp | 18.00 | 2.00 | 12.5 | 300 | |
| SKP | StrikePoint Gold Inc | 19.00 | 2.00 | 11.76 | 870 | |
| LORD | St. James Gold Corp | 15.00 | 1.50 | 11.11 | 1.25 K | |
| CN | Condor Resources Inc | 3.50 | 0.35 | 11.11 | 10.14 K | |
| VRB | Vanadiumcorp Resource Inc | 27.50 | 2.50 | 10 | 9.48 K | |
| BEW | BeWhere Holdings Inc | 6.3047 | 0.5254 | 9.09 | 18.82 K | |
| BRAU | Big Ridge Gold Corp | 6.00 | 0.50 | 9.09 | 1.9 K | |
| CONE | Canada One Mining Corp | 8.70 | 0.70 | 8.75 | 18.91 K | |
| LOD | Lode Gold Resources Inc. | 45.00 | 3.60 | 8.7 | 56 | |
| STMP | Stamper Oil & Gas Corp | 1657.8949 | 130.8865 | 8.57 | 1 | |
| UNO-H | Northern Uranium Corp | 47.50 | 3.75 | 8.57 | 96 | |
| SPX | Stellar AfricaGold Inc | 17.4886 | 1.2492 | 7.69 | 1.84 K | |
| IQ | AirIQ Inc | 5.60 | 0.40 | 7.69 | 3.57 K | |
| VAX | Vantex Resources Ltd | 7.00 | 0.50 | 7.69 | 3.19 K | |
| RMO | Rainy Mountain Royalty Corp | 28.00 | 2.00 | 7.69 | 858 | |
| BEA | Belmont Resources Inc | 13.44 | 0.96 | 7.69 | 115.75 K | |
| LUCA | Luca Mining Corp. | 72.96 | 5.12 | 7.55 | 143 | |
| KCC | Kincora Copper Limited | 198.00 | 13.50 | 7.32 | 21.75 K | |
| KNG | Kingsmen Resources Ltd | 7.84 | 0.48 | 6.52 | 625 | |
| BEAR | Big Bear Gold Corp. | 17.00 | 1.00 | 6.25 | 32.81 K | |
| CBI | Colibri Resource Corporation | 12.75 | 0.75 | 6.25 | 2.53 K | |
| EGM | EnGold Mines Ltd | 6.815 | 0.3684 | 5.71 | 6.09 K | |
| SLG | PetroTal Corp | 20.9889 | 1.0627 | 5.33 | 417.96 K | |
| FCI | First Canadian Graphite Inc. | 1200.00 | 60.00 | 5.26 | 9 | |
| SNV | Sonoro Energy Ltd | 192.00 | 8.00 | 4.35 | 129 | |
| PBM | Pacific Bay Minerals Ltd | 9.50 | 0.375 | 4.11 | 57 K | |
| PINK | Perimeter Medical Imaging AI Inc | 4.80 | 0.18 | 3.9 | 2.33 K | |
| WEC | Winchester Equity Corporation | 16.40 | 0.60 | 3.8 | 150 | |
| WINS | Winshear Gold Corp | 31.4504 | 1.1101 | 3.66 | 73 | |
| NIM | Nicola Mining Inc | 17.00 | 0.60 | 3.66 | 1.4 K | |
| REVX | Rev Exploration Corp. | 29.00 | 1.00 | 3.57 | 826 | |
| JEC | Jura Energy Corporation | 8.90 | 0.30 | 3.49 | 8.9 K | |
| AME | Abacus Mining & Exploration Corporation | 3.60 | 0.12 | 3.45 | 261.8 K | |
| WPG | West Point Gold Corp. | 15.50 | 0.50 | 3.33 | 200 | |
| ABM | Athabasca Minerals Inc | 390.00 | 12.00 | 3.17 | 27.5 K | |
| KUR-H | Kure Technologies Inc | 6.90 | 0.20 | 2.99 | 46.98 K | |
| GDX | Goldex Resources Corporation | 35.00 | 1.00 | 2.94 | 200 | |
| SIEN | Sienna Resources Inc. | 39.50 | 1.00 | 2.6 | 278.45 K | |
| RCT | Rochester Resources Ltd | 19.60 | 0.40 | 2.08 | 5.95 K | |
| RET-A | Reitmans (Canada) Limited | 11.9813 | 0.2424 | 2.06 | 130.91 K | |
| MPH | Medicure Inc | 23.40 | 0.45 | 1.96 | 83.93 K | |
| BQE | BQE Water Inc | 210.00 | 4.00 | 1.94 | 257.4 K | |
| AZM | Azimut Exploration Inc | 4.95 | 0.05 | 1.02 | 40.6 K | |
| ELC | Elysee Development Corp | 3.7291 | 0.0199 | 0.54 | 19.3 K |