Gainers for 3 September 2008 from 00:00:00 until 23:59:59
Gainers for 3 September 2008 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 48.00 | 10.67 B | 0.75 | 1.59 | 23.27 K |
| NHC | National Healthcare Corp | 29.9148 | 3.5 B | 1.0523 | 3.65 | 21.6 K |
| TMP | Tompkinstrustco | 23.8028 | 1.46 B | 0.3622 | 1.55 | 20.02 K |
| CMCL | Caledonia Mining Cp | 3.6411 | 433.96 M | 0.177 | 5.11 | 2.29 K |
| GENC | Gencor Industries IN | 6.1933 | 263.84 M | 0.06 | 0.98 | 10.5 K |
| CMT | Core Molding Technologies Inc | 7.1709 | 223.97 M | 0.0989 | 1.4 | 600 |
| PLG | Platinum Group Metals Ltd | 273.00 | 203.34 M | 3.00 | 1.11 | 642 |
| USBC | USBC, Inc. | 1260.00 | 148.13 M | 120.00 | 10.53 | 3 |
| SIF | Sifco Industries | 9.8355 | 125.08 M | 0.1229 | 1.27 | 2.8 K |
| OPHC | Optimumbank Hlds | 990.1667 | 123.83 M | 15.2334 | 1.56 | 7 |
| WWR | Westwater Resources | 19200.00 | 71.63 M | 6120.00 | 46.79 | 1.21 K |
| OPTT | Ocean Power Tech Inc | 1710.00 | 55.92 M | 110.00 | 6.88 | 51.46 K |
| FSP | Franklin Street Properties | 4.8616 | 50.78 M | 0.0596 | 1.24 | 238.8 K |
| CPHI | China Pharma Holdings | 180.00 | 45.79 M | 3.00 | 1.69 | 2.56 K |
| COHN | Cohen & CO Inc | 34.6148 | 40.04 M | 2.8066 | 8.82 | 6.17 K |
| NNVC | Nanoviricides Inc | 88.20 | 35.19 M | 0.70 | 0.8 | 593 |
| BRN | Barnwell Industries | 11.5504 | 13.94 M | 0.3383 | 3.02 | 20.2 K |
| INUV | Inuvo Inc | 50.00 | 12.89 M | 1.00 | 2.04 | 238 |
| AWX | Avalon Holdings Corp | 4.50 | 10.84 M | 0.05 | 1.12 | 300 |
| CVR | Chicago Rivet & Machine Company | 12.318 | 9.98 M | 0.1056 | 0.86 | 0 |
| DSS | Document Security Systems | 10801.9219 | 5.15 M | 103.8604 | 0.97 | 2 |
| GBR | New Concept Energy Inc | 6.75 | 3.66 M | 0.40 | 6.3 | 6.58 K |
| TPHS | Trinity Pl Hlds Inc | 16.1326 | 1.48 M | 0.7269 | 4.72 | 4.65 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| HG | Copper | 3.328 | 0.039 | 1.19 | 49 |
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 7.5207 | 0.1165 | 1.57 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 105.90 | 1.91 B | 3.50 | 3.42 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MU | Micron Technology | 4.2132 | 1.03 T | 0.0975 | 2.37 | 15.58 M |
| AMGN | Amgen Inc | 42.6817 | 224.63 B | 0.3991 | 0.94 | 7.21 M |
| GILD | Gilead Sciences Inc | 17.7474 | 171.56 B | 0.38 | 2.19 | 17.94 M |
| SBUX | Starbucks Corporation | 6.3702 | 122.77 B | 0.076 | 1.21 | 19.66 M |
| ADP | Automatic Data Processing, Inc. | 25.2828 | 108.44 B | 0.3426 | 1.37 | 4.58 M |
| ADBE | Adobe Systems Inc | 43.14 | 104.95 B | 0.29 | 0.68 | 5.38 M |
| CME | CME Group Inc | 34.7456 | 97.01 B | 0.974 | 2.88 | 6.21 M |
| CMCSA | Comcast Corporation | 6.8192 | 92.9 B | 0.1233 | 1.84 | 43.68 M |
| REGN | Regeneron Pharmaceuticals | 21.6537 | 82.72 B | 1.2118 | 5.93 | 2.12 M |
| WBD | Discovery Inc Series A | 20.16 | 70.17 B | 0.24 | 1.2 | 2.82 M |
| FAST | Fastenal Company | 4.2153 | 58.55 B | 0.0218 | 0.52 | 9.47 M |
| FITB | Fifth Third Bancorp | 9.9222 | 52.65 B | 0.0907 | 0.92 | 10.57 M |
| FLEX | Flextronics Intl Ltd | 6.3136 | 46.6 B | 0.1527 | 2.48 | 11.48 M |
| EBAY | Ebay Inc | 9.049 | 45.9 B | 0.0634 | 0.71 | 28.15 M |
| UAL | United Airlines Holdings Inc | 12.56 | 40.68 B | 0.15 | 1.21 | 27.51 M |
| ESLT | Elbit Systems Ltd | 41.4468 | 36.72 B | 1.0562 | 2.61 | 22.5 K |
| MSTR | Strategy | 6.471 | 36.64 B | 0.052 | 0.81 | 1.66 M |
| HBAN | Huntington Bcshs | 4.4685 | 36.19 B | 0.1271 | 2.93 | 8.47 M |
| NTRS | Northern Trust Corp | 52.4932 | 35.02 B | 0.9303 | 1.8 | 2.64 M |
| TSEM | Tower Semiconductor | 10.50 | 30.01 B | 0.15 | 1.45 | 3.49 K |
| INSM | Insmed Inc | 5.49 | 27.02 B | 0.69 | 14.37 | 326.5 K |
| SATS | Echostar Corp | 20.6637 | 26.67 B | 0.2428 | 1.19 | 71.77 K |
| CINF | Cincinnati Financial | 16.439 | 26.58 B | 0.3304 | 2.05 | 1.15 M |
| CTSH | Cognizant Tech Sol | 13.0281 | 26.48 B | 0.1411 | 1.09 | 10.04 M |
| JBHT | J B Hunt Transport | 31.029 | 26.27 B | 0.4006 | 1.31 | 2.74 M |
| FCNCA | First Citizens Bancs | 141.0091 | 25.88 B | 3.4896 | 2.54 | 19.9 K |
| PFG | Principal Financial Group Inc | 26.1438 | 24.4 B | 0.2472 | 0.95 | 1.29 M |
| INCY | Incyte Corp | 10.08 | 24.36 B | 0.17 | 1.72 | 776.24 K |
| TROW | T Rowe Price Group | 33.2832 | 23.58 B | 0.3279 | 0.99 | 1.64 M |
| UTHR | United Therapeutic | 54.135 | 21.43 B | 0.685 | 1.28 | 1.63 M |
| EWBC | East West Bancorp | 10.1052 | 18.72 B | 0.7944 | 8.53 | 1.44 M |
| NWS | News Cp Cl B | 12.8004 | 17.92 B | 0.1581 | 1.25 | 3.43 M |
| STRL | Sterling Constructio | 18.86 | 17.63 B | 0.30 | 1.62 | 84.54 K |
| PNFP | Pinnacle Finl Ptnrs | 23.319 | 16.32 B | 0.901 | 4.02 | 158.49 K |
| LAMR | Lamar Advertis A | 21.3314 | 15.79 B | 0.2462 | 1.17 | 797.2 K |
| NBIX | Neurocrine Bioscienc | 5.81 | 15.52 B | 0.57 | 10.88 | 921.69 K |
| UHAL | A M E R C O | 3.8928 | 14.43 B | 0.0424 | 1.1 | 2.06 M |
| REG | Regency Centers Corp | 30.6169 | 14.34 B | 0.3905 | 1.29 | 861.6 K |
| APA | Apa Corp | 77.7149 | 14.01 B | 0.8243 | 1.07 | 6.46 M |
| HAS | Hasbro Inc | 21.9187 | 13.64 B | 0.1886 | 0.87 | 1.84 M |
| TXRH | Texas Roadhouse Inc | 7.5934 | 13.59 B | 0.2296 | 3.12 | 1.18 M |
| LULU | Lululemon Athletica | 9.505 | 13.58 B | 0.05 | 0.53 | 1.85 M |
| ERIE | Erie Indemnity Company | 27.8724 | 13.39 B | 0.2364 | 0.86 | 92.8 K |
| CSGP | Costar Group Inc | 5.53 | 13.12 B | 0.134 | 2.48 | 2.28 M |
| EXEL | Exelixis Inc | 5.90 | 12.7 B | 0.24 | 4.24 | 791.6 K |
| KTOS | Kratos Defns | 21.30 | 12.11 B | 0.30 | 1.43 | 10.85 K |
| ARWR | Arrowhead Pharma | 17.80 | 12.06 B | 0.10 | 0.56 | 3.23 K |
| MDGL | Madrigal Pharmaceuticals Inc | 324.10 | 11.73 B | 8.75 | 2.77 | 5.76 K |
| UMBF | Ump Financial Corp | 38.9115 | 11.55 B | 1.0275 | 2.71 | 250.7 K |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 11.5761 | 11.35 B | 0.1875 | 1.65 | 5.59 M |
| HALO | Halozyme Therapeutic | 7.86 | 11.2 B | 0.04 | 0.51 | 190.84 K |
| WTFC | Wintrust Financial Corp | 20.1939 | 10.96 B | 1.0889 | 5.7 | 622.54 K |
| VICR | Vicor Cp | 9.3835 | 10.82 B | 0.3386 | 3.74 | 116.75 K |
| SSB | South State Cp | 24.0209 | 10.82 B | 0.2422 | 1.02 | 32.9 K |
| ZION | Zions Bancorp | 22.2747 | 10.54 B | 0.8999 | 4.21 | 4.53 M |
| ONB | Old National Bncp | 10.5429 | 10.39 B | 0.3733 | 3.67 | 1.59 M |
| SAIA | Saia Inc | 12.9733 | 10.25 B | 0.3266 | 2.58 | 169.85 K |
| AVAV | Aerovironment Inc | 34.50 | 9.76 B | 1.65 | 5.02 | 236.38 K |
| RUSHA | Rush Entpr Cl A | 5.28 | 9.6 B | 0.1035 | 2 | 573.15 K |
| IONS | Ionis Pharmaceuticals | 17.99 | 9.51 B | 0.30 | 1.7 | 836.5 K |
| RGEN | Repligen Cp | 5.21 | 9.42 B | 0.06 | 1.17 | 70.87 K |
| RUSHB | Rush Entpr Cl B | 5.1046 | 9.37 B | 0.0318 | 0.63 | 68.91 K |
| TTEK | Tetra Tech Inc | 5.1929 | 9.35 B | 0.0345 | 0.67 | 2.84 M |
| FCFS | First Cash Fin Svcs | 16.3648 | 9.31 B | 0.3749 | 2.34 | 158.47 K |
| COLB | Columbia Banking Sys | 6.7546 | 9.25 B | 0.3553 | 5.55 | 112 K |
| BOKF | Bok Financial Corp | 29.0051 | 8.88 B | 0.4258 | 1.49 | 192.45 K |
| MTCH | Match Group Inc | 4.4718 | 8.85 B | 0.0634 | 1.44 | 7.72 M |
| BRKR | Bruker Corp | 16.2128 | 8.79 B | 0.2685 | 1.68 | 1.62 M |
| QRVO | Qorvo Inc | 15.68 | 8.66 B | 0.12 | 0.77 | 2.04 M |
| ALKS | Alkermes Plc | 13.96 | 8.23 B | 0.24 | 1.75 | 5.08 M |
| MORN | Morningstar Inc | 59.7231 | 7.78 B | 0.6736 | 1.14 | 412 K |
| POWL | Powell Inds Inc | 31.9788 | 7.78 B | 0.1741 | 0.55 | 56.92 K |
| UBSI | United Bkshs Inc | 13.1284 | 6.71 B | 0.4613 | 3.64 | 349.3 K |
| ORKA | Oruka Therapeutics Inc | 50742.8906 | 6.7 B | 1951.6484 | 4 | 1 |
| DSGX | Descartes Sys Group | 3.47 | 6.65 B | 0.14 | 4.2 | 2.5 K |
| PPC | Pilgrim's Pride | 9.0379 | 6.64 B | 0.5177 | 6.08 | 2.65 M |
| GBCI | Glacier Bancorp Inc | 12.2761 | 6.5 B | 0.1177 | 0.97 | 646.6 K |
| LSTR | Landstar System | 39.7033 | 6.45 B | 0.5223 | 1.33 | 563.69 K |
| CHDN | Churchill Downs IN | 6.8189 | 6.33 B | 0.1558 | 2.34 | 458.21 K |
| CROX | Crocs Inc | 4.79 | 6.32 B | 0.57 | 13.51 | 7.28 M |
| HOMB | Home Bancshares Inc | 4.0085 | 6.28 B | 0.0463 | 1.17 | 241.56 K |
| CACC | Credit Acceptance | 17.30 | 6.14 B | 0.43 | 2.55 | 23.06 K |
| AUB | Atlantic Union Bancshares Corp | 13.594 | 6.14 B | 0.1807 | 1.35 | 20.66 K |
| CZR | Caesars Entertainment Inc | 4.09 | 6.06 B | 0.23 | 5.96 | 44.43 K |
| ABCB | Ameris Bancorp | 10.2395 | 6.02 B | 0.1316 | 1.3 | 15.11 K |
| OTEX | Open Text Cp | 6.6122 | 5.95 B | 0.0681 | 1.04 | 2.65 M |
| LGND | Ligand Pharm | 11.4137 | 5.87 B | 0.3076 | 2.77 | 61.1 K |
| OZK | Bank Ozk | 4.1483 | 5.72 B | 0.2206 | 5.62 | 979.24 K |
| MKTX | Marketaxess Holdings | 8.663 | 5.72 B | 0.5706 | 7.05 | 115.25 K |
| CAKE | Cheesecake Fact | 12.0713 | 5.64 B | 0.223 | 1.88 | 1.82 M |
| SIGI | Selective Ins Group | 17.6841 | 5.62 B | 0.4873 | 2.83 | 233.38 K |
| PSMT | Pricesmart Inc | 16.7621 | 5.56 B | 0.095 | 0.57 | 163.37 K |
| MMSI | Merit Medical Sys | 15.648 | 5.42 B | 0.144 | 0.93 | 416.82 K |
| ACIW | Aci Worldwide Inc | 6.0633 | 5.4 B | 0.05 | 0.83 | 816.42 K |
| CIGI | Colliers Intl Grp IN | 9.2844 | 5.39 B | 0.0675 | 0.73 | 44.74 K |
| AXTI | Axt Inc | 3.72 | 5.35 B | 0.03 | 0.81 | 54.46 K |
| MIDD | Middleby Corp | 18.22 | 5.33 B | 0.2633 | 1.47 | 632.57 K |
| SNEX | Stonex Group Inc | 8.6963 | 5.32 B | 0.3052 | 3.64 | 128.25 K |
| SLM | SLM Corp | 4.9506 | 5.27 B | 0.0573 | 1.17 | 13.93 M |
| SVC | Service Properties Trust | 7.3486 | 5.26 B | 0.0802 | 1.1 | 1.01 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 28.6553 | 1.05 T | 0.1528 | 0.54 | 4.43 M |
| JPM | JP Morgan Chase & Company | 25.6786 | 964.5 B | 0.4656 | 1.85 | 28.79 M |
| XOM | Exxon Mobil Corporation | 44.9249 | 658.32 B | 0.4031 | 0.91 | 27.02 M |
| BAC | Bank of America Corporation | 24.7299 | 450.96 B | 0.7278 | 3.03 | 71.78 M |
| CVX | Chevron Corp | 41.9569 | 392.32 B | 0.4436 | 1.07 | 10.76 M |
| UNH | Unitedhealth Group Inc | 23.1231 | 360.59 B | 0.3117 | 1.37 | 5.11 M |
| MS | Morgan Stanley | 28.5597 | 341.69 B | 0.5892 | 2.11 | 12.35 M |
| PG | Procter & Gamble Company | 45.2046 | 336 B | 0.6013 | 1.35 | 10.43 M |
| MRK | Merck & Company | 17.9243 | 335.14 B | 0.1138 | 0.64 | 9.46 M |
| HD | Home Depot | 18.9352 | 321.4 B | 0.8135 | 4.49 | 39.06 M |
| GS | Goldman Sachs Group | 123.9312 | 302.65 B | 1.6933 | 1.39 | 6.67 M |
| RY | Royal Bank of Canada | 23.3108 | 300.95 B | 0.5042 | 2.21 | 937.1 K |
| RTX | Raytheon Technologies | 28.1925 | 300.27 B | 0.527 | 1.9 | 9.25 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.1378 | 260.04 B | 0.0545 | 1.33 | 3.89 M |
| BAC-PL | Bank of America Corporation | 295.888 | 243.35 B | 2.9005 | 0.99 | 29.36 K |
| SAP | SAP Ag ADR | 41.1776 | 240.04 B | 0.4418 | 1.08 | 1.56 M |
| C | Citigroup Inc | 141.9472 | 233.72 B | 3.6192 | 2.62 | 6.36 M |
| AXP | American Express Company | 31.1097 | 231.28 B | 0.2129 | 0.69 | 11.75 M |
| BAC-PE | Bank of America Corporation | 6.1383 | 229.93 B | 0.0308 | 0.5 | 30.59 K |
| TM | Toyota Motor Corp Ltd | 60.1797 | 226.29 B | 0.8088 | 1.36 | 834.68 K |
| BML-PJ | Bank of America Corporation | 4.5213 | 226.16 B | 0.0448 | 1 | 19.43 K |
| SAN | Banco Santander ADR | 5.6721 | 210.28 B | 0.069 | 1.23 | 1.34 M |
| TD | Toronto Dominion Bank | 13.8018 | 205.45 B | 0.1512 | 1.11 | 2.43 M |
| BLK | Blackrock Inc | 141.9079 | 190.7 B | 1.1849 | 0.84 | 281.02 K |
| WFC-PL | Wells Fargo & Company | 324.682 | 187.62 B | 6.9465 | 2.19 | 53.2 K |
| T | American Telephone and Telegraph Inc. | 8.0289 | 170.56 B | 0.0421 | 0.53 | 19.54 M |
| TJX | TJX Companies | 7.2785 | 168.04 B | 0.091 | 1.27 | 30.99 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.2406 | 158.38 B | 0.0832 | 1.35 | 802.58 K |
| COF | Capital One Financial Corp | 34.0476 | 139.47 B | 0.5518 | 1.65 | 8.82 M |
| PLD | Prologis Inc | 27.1587 | 137.09 B | 1.0401 | 3.98 | 1.82 M |
| BMO | Bank of Montreal | 20.2387 | 130.14 B | 0.5702 | 2.9 | 481.6 K |
| SPGI | S&P Global Inc | 33.0284 | 123.46 B | 0.6733 | 2.08 | 2.08 M |
| LOW | Lowe's Companies | 19.4247 | 122.42 B | 0.2764 | 1.44 | 21.03 M |
| MDT | Medtronic Inc | 35.7485 | 116.07 B | 0.2593 | 0.73 | 4.6 M |
| CM | Canadian Imperial Bank of Commerce | 10.742 | 112.95 B | 0.165 | 1.56 | 815 K |
| BNS | Bank of Nova Scotia | 19.6242 | 111.6 B | 0.2795 | 1.44 | 564.2 K |
| BP | BP Plc ADR | 20.8561 | 109.53 B | 0.1647 | 0.8 | 7.46 M |
| SO | Southern Company | 17.3436 | 106.75 B | 0.1568 | 0.91 | 5.36 M |
| PNC | PNC Bank | 45.3052 | 102.53 B | 0.4156 | 0.93 | 3.31 M |
| USB | U.S. Bancorp | 19.3107 | 101.93 B | 0.3399 | 1.79 | 21.93 M |
| VLO | Valero Energy Corp | 19.859 | 98.38 B | 0.9881 | 5.24 | 15.8 M |
| UPS | United Parcel Service | 36.1592 | 88.91 B | 0.3525 | 0.98 | 5.34 M |
| SHW | Sherwin-Williams Company | 16.7308 | 87.17 B | 0.3081 | 1.88 | 4.38 M |
| ICE | Intercontinental Exchange | 15.8364 | 86.86 B | 0.14 | 0.89 | 16.34 M |
| ELV | Elevance Health Inc | 41.9371 | 86.82 B | 0.421 | 1.01 | 1.85 M |
| SPG | Simon Property Group | 42.9591 | 83.36 B | 0.9254 | 2.2 | 2.08 M |
| RCL | Royal Caribbean Cruises Ltd | 24.106 | 81.57 B | 0.6044 | 2.57 | 2.84 M |
| NWG | Natwest Group Plc ADR | 51.4629 | 76.01 B | 0.5875 | 1.15 | 50 K |
| DLR | Digital Realty Trust | 23.1408 | 75.4 B | 0.5426 | 2.4 | 597.9 K |
| MFC | Manulife Financial Corp | 17.1006 | 73.89 B | 0.332 | 1.98 | 1.47 M |
| DB | Deutsche Bank Ag | 50.9187 | 72.45 B | 0.6556 | 1.3 | 1.09 M |
| MS-PA | Morgan Stanley | 6.936 | 68.1 B | 0.0981 | 1.43 | 6.59 K |
| GS-PD | The Goldman Sachs Group Inc | 6.3448 | 67.44 B | 0.0599 | 0.95 | 20.28 K |
| TFC | Truist Financial Corp | 16.2154 | 66.16 B | 0.1821 | 1.14 | 9.4 M |
| ALL | Allstate Corp | 30.0214 | 66.1 B | 0.2242 | 0.75 | 4.12 M |
| AJG | Arthur J. Gallagher & Company | 16.7544 | 64.4 B | 0.2213 | 1.34 | 542.1 K |
| AFL | Aflac Inc | 18.7812 | 60.89 B | 0.1458 | 0.78 | 9.63 M |
| PSA | Public Storage | 47.6426 | 60.87 B | 0.286 | 0.6 | 1.49 M |
| CIEN | Ciena Corp | 17.43 | 60.69 B | 0.19 | 1.1 | 4.51 M |
| NKE | Nike Inc | 12.8137 | 60.42 B | 0.1511 | 1.19 | 12.37 M |
| O | Realty Income Corp | 10.5309 | 59.36 B | 0.188 | 1.82 | 628.18 K |
| AME | Amtek Inc | 19.1022 | 58.4 B | 0.1267 | 0.67 | 1.61 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 11.2324 | 56.3 B | 0.3375 | 3.1 | 9.88 K |
| STT | State Street Corp | 46.5294 | 52.67 B | 0.4439 | 0.96 | 4.4 M |
| AMP | Ameriprise Financial Services | 31.4301 | 50.31 B | 0.4943 | 1.6 | 2.55 M |
| AZO | Autozone | 141.13 | 50.09 B | 2.82 | 2.04 | 1.08 M |
| VTR | Ventas Inc | 23.5367 | 46.94 B | 0.2372 | 1.02 | 1.02 M |
| SPG-PJ | Simon Property Group Inc | 23.0422 | 45.48 B | 0.4651 | 2.06 | 200 |
| SLF | Sun Life Financial Inc | 17.9755 | 45.06 B | 0.3169 | 1.79 | 473.8 K |
| LYV | Live Nation Entertainment | 16.17 | 43.9 B | 0.14 | 0.87 | 1.09 M |
| PRU | Prudential Financial Inc | 40.6141 | 43.17 B | 1.0523 | 2.66 | 6.6 M |
| TEVA | Teva Pharmaceutical Industries Ltd ADR | 38.6609 | 42.85 B | 0.7806 | 2.06 | 7.25 M |
| CLS | Celestica Inc | 8.29 | 42.25 B | 0.25 | 3.11 | 1.29 M |
| WCN | Waste Connections Inc | 10.8031 | 41.83 B | 0.0563 | 0.52 | 1.78 M |
| HMC | Honda Motor Company ADR | 17.463 | 40.98 B | 0.772 | 4.63 | 1.06 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 6.5535 | 40.23 B | 0.0531 | 0.82 | 8.2 K |
| AIG | American International Group | 282.1857 | 40.07 B | 10.4976 | 3.86 | 1.39 M |
| SYY | Sysco Corp | 19.1101 | 39.71 B | 0.1598 | 0.84 | 4.09 M |
| MTB | M&T Bank Corp | 43.3286 | 36.83 B | 0.3941 | 0.92 | 1.12 M |
| VMC | Vulcan Materials Company | 63.1718 | 36.54 B | 1.2973 | 2.1 | 1.52 M |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.8177 | 33.03 B | 0.0861 | 0.73 | 473.88 K |
| MLM | Martin Marietta Materials | 95.2814 | 32.91 B | 2.9605 | 3.21 | 406.92 K |
| EXR | Extra Space Storage Inc | 8.2687 | 32.64 B | 0.1388 | 1.71 | 651.1 K |
| EL | Estee Lauder Companies | 20.1154 | 31.15 B | 0.3617 | 1.83 | 3.04 M |
| FTS | Fortis Inc | 12.3069 | 28.96 B | 0.185 | 1.53 | 500 |
| WSM | Williams-Sonoma | 5.9349 | 28.45 B | 0.0393 | 0.67 | 3.75 M |
| DOV | Dover Corp | 29.3555 | 27.89 B | 0.2192 | 0.75 | 1.82 M |
| AVB | Avalonbay Communities | 53.3861 | 26.28 B | 1.0425 | 1.99 | 1.01 M |
| LH | Laboratory Corp of America Holdings | 60.8458 | 25.8 B | 0.4256 | 0.7 | 704.4 K |
| EQR | Equity Residential | 19.543 | 25.5 B | 0.6116 | 3.23 | 3.32 M |
| PPG | PPG Industries | 22.9785 | 25.37 B | 0.4958 | 2.21 | 4.69 M |
| KEY | Keycorp | 7.4022 | 24.99 B | 0.064 | 0.87 | 8.8 M |
| GPN | Global Payments Inc | 22.8313 | 24.62 B | 0.2998 | 1.33 | 1.14 M |
| CHD | Church & Dwight Company | 12.5776 | 24.03 B | 0.1924 | 1.55 | 2.1 M |
| AER | Aercap Holdings N.V. | 12.9731 | 23.96 B | 0.3098 | 2.45 | 280.8 K |
| STZ | Constellation Brands Inc | 18.1232 | 23.77 B | 0.1098 | 0.61 | 1.4 M |
| BRO | Brown & Brown | 8.714 | 23.6 B | 0.214 | 2.52 | 1.97 M |
| FICO | Fair Isaac and Company | 23.4839 | 23.45 B | 0.4509 | 1.96 | 444.21 K |
| RL | Ralph Lauren Corp | 58.6552 | 23.17 B | 0.4829 | 0.83 | 2.46 M |
| PKG | Packaging Corp of America | 15.2901 | 22.76 B | 0.4403 | 2.97 | 2.06 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| QEC | Questerre Energy Corp | 3.4139 | 0.793 | 30.26 | 6.57 M | |
| TVE | Tamarack Valley Energy Ltd | 3.6442 | 0.6768 | 22.81 | 833 | |
| TLO | Talon Metals Corp | 4.9148 | 0.6826 | 16.13 | 1.03 K | |
| FRX | Fennec Pharmaceuticals Inc | 8.64 | 0.54 | 6.67 | 61 | |
| SOIL | Saturn Oil and Gas Inc | 3.80 | 0.20 | 5.56 | 1.3 K | |
| CAS | Cascades Inc | 4.1277 | 0.1991 | 5.07 | 159.34 K | |
| CFP | Canfor Corp | 11.06 | 0.49 | 4.64 | 246.9 K | |
| BBD-B | Bombardier Inc Series B | 179.3758 | 7.6875 | 4.48 | 545.91 K | |
| DSG | Descartes Sys | 3.72 | 0.15 | 4.2 | 199.17 K | |
| BBD-A | Bombardier Inc | 211.25 | 8.25 | 4.06 | 59.79 K | |
| POW | Power Corp of Canada Sv | 13.9895 | 0.4994 | 3.7 | 4.26 M | |
| IGM | Igm Financial Inc | 17.0603 | 0.606 | 3.68 | 318.67 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.1906 | 0.1453 | 3.59 | 6.5 K | |
| GDL | Goodfellow Inc | 3.4175 | 0.1176 | 3.56 | 300 | |
| CTC | Canadian Tire Corp Ltd | 45.9492 | 1.4514 | 3.26 | 790 | |
| GFP | Greenfirst Forest Products Inc | 7.7193 | 0.2339 | 3.12 | 363 | |
| GWO | Great-West Lifeco Inc | 13.6804 | 0.3792 | 2.85 | 257.89 K | |
| TAL | Petrotal Corp | 159.1445 | 4.3012 | 2.78 | 2.7 K | |
| BMO | Bank of Montreal | 20.7354 | 0.5518 | 2.73 | 2.38 M | |
| MFI | Maple Leaf Foods | 4.9912 | 0.1323 | 2.72 | 378.18 K | |
| ERD | Erdene Resource Development Corp | 4.80 | 0.12 | 2.56 | 7.67 K | |
| ELEF | Silver Elephant Mining Corp | 27.7827 | 0.6615 | 2.44 | 782 | |
| DPM | Dundee Precious Metals Inc | 4.8214 | 0.1139 | 2.42 | 18.48 K | |
| SAP | Saputo Inc | 9.8666 | 0.2301 | 2.39 | 826.6 K | |
| EIF | Exchange Income Corp | 3.0428 | 0.0707 | 2.38 | 200 | |
| GIB-A | CGI Inc | 10.9005 | 0.2478 | 2.33 | 1.11 M | |
| GBT | Bmtc Group Inc | 6.8185 | 0.1509 | 2.26 | 100 | |
| LB | Laurentian Bank | 16.9114 | 0.3544 | 2.14 | 84.63 K | |
| RY | Royal Bank of Canada | 24.836 | 0.4903 | 2.01 | 5.46 M | |
| PWF-PH | Power Financial Corp Pref H | 8.5217 | 0.1616 | 1.93 | 23.95 K | |
| IFC | Intact Financial Corp | 25.3736 | 0.4758 | 1.91 | 198 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 6.6423 | 0.1153 | 1.77 | 6.2 K | |
| NA | National Bank of Canada | 12.3758 | 0.214 | 1.76 | 2.59 M | |
| MFC | Manulife Fin | 18.3614 | 0.3162 | 1.75 | 2.77 M | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 6.8358 | 0.1157 | 1.72 | 2.5 K | |
| FTT | Finning Intl | 14.5889 | 0.2407 | 1.68 | 1.39 M | |
| PBH | Premium Brands Holdings Corp | 5.1171 | 0.0828 | 1.64 | 34.21 K | |
| CVG | Clairvest Group | 11.2648 | 0.1802 | 1.63 | 47.88 K | |
| WN | George Weston Limited | 11.4146 | 0.178 | 1.58 | 411.02 K | |
| REI-UN | RioCan Real Estate Investment Trust | 7.4936 | 0.1149 | 1.56 | 243.75 K | |
| CLS | Celestica Inc Sv | 8.75 | 0.13 | 1.51 | 1.71 M | |
| L | Loblaw CO | 4.1293 | 0.0611 | 1.5 | 1.69 M | |
| LNF | Leons Furniture | 6.1921 | 0.0871 | 1.43 | 8.26 K | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 7.6043 | 0.0986 | 1.31 | 38.96 K | |
| BHC | Bausch Health Companies Inc | 10.1046 | 0.1307 | 1.31 | 964.87 K | |
| TGO | Terago Inc | 4.71 | 0.06 | 1.29 | 300 | |
| SLF | Sun Life Financial Inc | 19.0535 | 0.2329 | 1.24 | 1.81 M | |
| SJ | Stella Jones Inc | 6.0165 | 0.0719 | 1.21 | 4.8 K | |
| BNS | Bank of Nova Scotia | 20.8411 | 0.2452 | 1.19 | 3.48 M | |
| EMP-A | Empire Company Limited | 11.6005 | 0.136 | 1.19 | 441.6 K | |
| BBD-PC | Bombardier Inc Pref C | 4.939 | 0.0561 | 1.15 | 10.41 K | |
| BNE | Bonterra Energy Corp | 16.0928 | 0.1788 | 1.12 | 19.1 K | |
| BLX | Boralex Inc | 8.7466 | 0.0965 | 1.12 | 5.68 K | |
| POW-PD | Power Corporation of Canada Pref D | 7.7619 | 0.0849 | 1.11 | 1.95 K | |
| CTC-A | Canadian Tire Corporation Limited | 32.5574 | 0.3467 | 1.08 | 703.4 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 7.8617 | 0.0811 | 1.04 | 14.42 K | |
| PWF-PF | Power Financial 5.25 Sr E Prf | 8.1319 | 0.0804 | 1 | 1.52 K | |
| OTEX | Open Text Corp | 7.2212 | 0.071 | 0.99 | 1.09 M | |
| PIF | Polaris Infrastructure Inc | 1103.8778 | 9.5989 | 0.88 | 2 | |
| FSY | Forsys Metals Corp | 4.70 | 0.04 | 0.86 | 370.4 K | |
| CM | Canadian Imperial Bank of Commerce | 13.2583 | 0.1115 | 0.85 | 3.48 M | |
| LFE | Canadian Life Companies Split Corp | 4.6876 | 0.0393 | 0.85 | 4.16 K | |
| TD | Toronto-Dominion Bank | 15.3514 | 0.1285 | 0.84 | 6.02 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.1542 | 0.0422 | 0.83 | 2.86 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 7.7741 | 0.0628 | 0.81 | 10 K | |
| PIC-PA | Premium Income Corp Pref A | 5.0504 | 0.0405 | 0.81 | 12.35 K | |
| GWO-PG | Great West Lifeco Inc Pref G | 8.0572 | 0.0638 | 0.8 | 8.3 K | |
| NPI | Northland Power Inc | 4.0354 | 0.0312 | 0.78 | 42.76 K | |
| CJR-B | Corus Entertainment Inc | 7.8634 | 0.0602 | 0.77 | 120.1 K | |
| TIH | Toromont Ind | 13.2501 | 0.1009 | 0.77 | 88.93 K | |
| KEY | Keyera Corp | 3.6138 | 0.0253 | 0.71 | 175.7 K | |
| BN-PN | Brookfield Corporation | 6.0559 | 0.0422 | 0.7 | 11.98 K | |
| PTM | Platinum Group Metals Ltd | 290.00 | 2.00 | 0.69 | 215 | |
| PGIC | Premium Global Income Split Corp | 116.3209 | 0.7691 | 0.67 | 193 | |
| CAE | Cae Inc | 9.1693 | 0.0562 | 0.62 | 1.19 M | |
| CUP-U | Caribbean Utilities Company Ltd | 3.81 | 0.0213 | 0.56 | 2.32 K | |
| BN-PC | Brookfield Corporation | 7.8301 | 0.0416 | 0.53 | 331 | |
| ET | Evertz Technologies Ltd | 4.3796 | 0.0229 | 0.53 | 18.3 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 41.3263 | 50.86 B | 0.2883 | 0.7 | 1.09 M |
| BRDCY | Bridgestone Corporation | 5.2423 | 31.83 B | 0.295 | 5.96 | 10.52 K |
| GAMI | GAMCO Investors Inc | 19.1234 | 543.78 M | 0.9127 | 5.01 | 314.02 K |
| MTMV | Motomova Inc. | 13.51 | 84.15 M | 10.1325 | 300 | 0 |
| MEDH | MedX Holdings Inc | 137.50 | 1.06 M | 10.00 | 7.84 | 16.5 K |
| ERHE | ERHC Energy Inc | 36.50 | 863.83 K | 0.50 | 1.39 | 80.81 K |
| SEII | Sharing Economy International Inc | 19200.0195 | 586.43 K | 600.00 | 3.23 | 1 |
| MWWC | Marketing Worldwide Corp | 12000.00 | 429.67 K | 1500.00 | 14.29 | 0 |
| BLFE | BioLife Sciences Inc | 41.251 | 318.35 K | 3.7501 | 10 | 8 |
| ZAAG | ZA Group Inc | 125000.00 | 73.57 K | 62500.00 | 100 | 97 K |
| RGGI | Resgreen Group International Inc | 3300.00 | 48.75 K | 50.00 | 1.54 | 17 |
| REDFY | Rediff.com India Limited | 5.96 | 36.2 K | 0.04 | 0.68 | 52.94 K |
| CGNH | CardioGenics Holdings Inc | 4.00 | 9.61 K | 0.40 | 11.11 | 22.45 K |
| CBRI | CMTSU Liquidation Inc | 8.80 | 8.16 K | 0.42 | 5.01 | 1.33 M |
| STTO | SITO Mobile Ltd. | 38.40 | 5.13 K | 0.40 | 1.05 | 2 |
| CBKCQ | Christopher & Banks Corporation | 9.0223 | 3.86 K | 0.1313 | 1.48 | 275.13 K |
| EVKG | Ever-Glory International Group Inc. | 3.65 | 2.92 K | 0.05 | 1.39 | 6.8 K |
| TXIC | Tongxin International Ltd | 6.05 | 1.45 K | 0.05 | 0.83 | 26.9 K |
| DOMR | Dominion Resources Black Warrior Trust | 12.2243 | 785 | 0.6212 | 5.35 | 27.75 K |
| SPDC | Speed Commerce Inc | 25.92 | 603 | 0.64 | 2.53 | 1.29 K |
| YVRLF | Liquid Media Group Ltd. | 63.00 | 482 | 2.00 | 3.28 | 88 |
| PARD | Poniard Pharmaceuticals Inc | 194.00 | 149 | 2.00 | 1.04 | 1.94 K |
| PEHD | Perigee Holdings Inc. | 920.00 | 130 | 108.00 | 13.3 | 539 |
| SMAA | SMA Alliance Inc | 4.30 | 2.30 | 115 | 230 | |
| FONU | FonU2 Inc | 200.00 | 40.00 | 25 | 1 | |
| ASFX | American Scientific Resources Incorporated | 3.60 | 0.40 | 12.5 | 2.84 M | |
| PLPL | Plandaí Biotechnology Inc | 20.00 | 2.00 | 11.11 | 8 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELXR | Elixxer Ltd | 6.3898 | 1.917 | 42.86 | 117 | |
| YNV | Ynvisible Interactive Inc | 38.40 | 9.60 | 33.33 | 42 | |
| IMR | iMetal Resources Inc | 375.00 | 75.00 | 25 | 4 | |
| CIO | Central Iron Ore Limited | 4.80 | 0.90 | 23.08 | 5.54 K | |
| RHT | Reliq Health Technologies Inc | 12.25 | 2.25 | 22.5 | 200 | |
| TWO | T2 Metals Corp. | 5.50 | 1.00 | 22.22 | 150 | |
| PLY | Playfair Mining Ltd | 5.40 | 0.90 | 20 | 577 | |
| SEVA | Seva Mining Corp. | 16.80 | 2.80 | 20 | 179 | |
| KIP | Kiplin Metals Inc | 494.10 | 81.00 | 19.61 | 545 K | |
| KNG | Kingsmen Resources Ltd | 4.48 | 0.64 | 16.67 | 4.12 K | |
| HAWK | Hawkeye Gold & Diamond Inc | 63.00 | 9.00 | 16.67 | 60 K | |
| GAMA | Gamma Resources Ltd. | 6.16 | 0.84 | 15.79 | 2.5 K | |
| RMO | Rainy Mountain Royalty Corp | 16.00 | 2.00 | 14.29 | 305 | |
| GR | Great Atlantic Resources Corp | 16.00 | 2.00 | 14.29 | 135 | |
| JSPX | JasperX Technologies Inc. | 250.00 | 30.00 | 13.64 | 136 | |
| BM | BC Moly Ltd. | 4.20 | 0.40 | 10.53 | 2.9 K | |
| XIM | Ximen Mining Corp | 13.75 | 1.25 | 10 | 87 K | |
| CAMB | Cambria Gold Mines Inc. | 20.00 | 1.50 | 8.11 | 26.55 K | |
| REVX | Rev Exploration Corp. | 14.00 | 1.00 | 7.69 | 620 | |
| SMN | Sun Summit Minerals Corp | 20.25 | 1.35 | 7.14 | 44 | |
| VMY-H | Voice Mobility International Inc | 6.00 | 0.375 | 6.67 | 4.8 K | |
| EGT | Eguana Technologies Inc | 19.00 | 1.00 | 5.56 | 3.41 K | |
| MYID | Killi Ltd | 279.018 | 13.951 | 5.26 | 357 K | |
| AIR | Clean Air Metals Inc | 4.20 | 0.20 | 5 | 191 | |
| DAR | Darelle Online Solutions Inc | 5.04 | 0.24 | 5 | 1 K | |
| ANDC | Andina Copper Corporation | 38.125 | 1.25 | 3.39 | 132 | |
| SLG | PetroTal Corp | 29.4907 | 0.797 | 2.78 | 270.3 K | |
| VLI | Vision Lithium Inc | 8.00 | 0.20 | 2.56 | 12.43 K | |
| SILV | Silver Valley Metals Corp. | 8.505 | 0.135 | 1.61 | 8.8 K | |
| GBU | Gabriel Resources Ltd | 22.20 | 0.20 | 0.91 | 676.1 K | |
| FP | FP Newspapers Inc | 3.3322 | 0.0166 | 0.5 | 45.42 K |