Gainers for 13 November 2008 from 00:00:00 until 23:59:59
Gainers for 13 November 2008 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 | 21.8894 | 67.58 B | 0.6818 | 3.21 | 1.29 M |
| LNG | Cheniere Energy | 3.5551 | 56.1 B | 1.1086 | 45.31 | 634 K |
| GSAT | Globalstar | 5.70 | 10.67 B | 0.75 | 15.15 | 46.45 K |
| SEB | Seaboard Corporation | 981.1876 | 4.18 B | 23.1777 | 2.42 | 3.1 K |
| PRK | Park National Corp | 32.241 | 3.75 B | 5.6202 | 21.11 | 110.2 K |
| NHC | National Healthcare Corp | 27.7598 | 3.5 B | 2.8339 | 11.37 | 26.5 K |
| NOG | Northern Oil and Gas | 35.0505 | 2.67 B | 1.619 | 4.84 | 22.94 K |
| CET | Central Securities Corp | 6.18 | 1.59 B | 0.0612 | 1 | 20.7 K |
| TMP | Tompkinstrustco | 25.8423 | 1.46 B | 1.2505 | 5.09 | 65.56 K |
| OBE | Obsidian Energy Ltd | 62.2422 | 712.51 M | 4.747 | 8.26 | 576.79 K |
| GTE | Gran Tierra Energy Inc | 23.30 | 325.14 M | 2.90 | 14.22 | 152.25 K |
| CMT | Core Molding Technologies Inc | 3.0662 | 223.97 M | 0.0495 | 1.64 | 27 K |
| PLX | Protalix Biotherapeutics | 15.40 | 178.87 M | 1.90 | 14.07 | 4.61 K |
| GLU | Gabelli Global Utility | 4.7571 | 116.66 M | 0.0312 | 0.66 | 6 K |
| BDL | Flanigan's Enterprises | 3.5384 | 90.14 M | 0.2002 | 6 | 1 K |
| WWR | Westwater Resources | 4560.00 | 71.63 M | 187.7993 | 4.3 | 98 |
| DXR | Daxor Corp | 11.3761 | 60.72 M | 0.2473 | 2.22 | 4.12 K |
| OPTT | Ocean Power Tech Inc | 986.00 | 55.92 M | 13.00 | 1.34 | 40.4 K |
| FSP | Franklin Street Properties | 4.3635 | 50.78 M | 0.7133 | 19.54 | 1.14 M |
| CPHI | China Pharma Holdings | 130.00 | 45.79 M | 2.00 | 1.56 | 119 |
| AGIG | AGIG | 407.4261 | 39.51 M | 72.3241 | 21.58 | 606 |
| NNVC | Nanoviricides Inc | 46.20 | 35.19 M | 0.70 | 1.54 | 829 |
| RCG | Renaissance Capital Growth & Income Fund III | 3.0805 | 19.11 M | 0.0578 | 1.91 | 4.3 K |
| INUV | Inuvo Inc | 12.00 | 12.89 M | 2.00 | 20 | 1.89 K |
| TOVX | Theriva Biologics Inc | 3850.00 | 10.51 M | 175.00 | 4.76 | 1 |
| UUU | Universal Security Instruments | 3.1828 | 10.43 M | 0.4041 | 14.54 | 22.4 K |
| PW | Power REIT | 7.8903 | 2.94 M | 0.2586 | 3.39 | 721 |
| OGEN | Oragenics Inc | 176400.00 | 2.4 M | 14400.00 | 8.89 | 0 |
| TPHS | Trinity Pl Hlds Inc | 8.8331 | 1.48 M | 0.5477 | 6.61 | 7.17 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 7.7458 | 4.23 T | 0.5232 | 7.24 | 528.86 M |
| GOOG | Alphabet Inc Class C | 7.7096 | 4.2 T | 0.5208 | 7.24 | 531.37 M |
| MSFT | Microsoft Corporation | 15.3624 | 3.68 T | 0.6868 | 4.68 | 148.5 M |
| WMT | Walmart Inc. Common Stock | 12.7922 | 917.33 B | 0.5379 | 4.39 | 113.23 M |
| ASML | ASML Holding N.V. ADR | 14.6898 | 693.41 B | 1.159 | 8.57 | 3 M |
| INTC | Intel Corp | 9.0362 | 517.01 B | 0.5698 | 6.73 | 143.49 M |
| CSCO | Cisco Systems Inc | 11.1086 | 440.18 B | 0.457 | 4.29 | 90.3 M |
| COST | Costco Wholesale | 34.9143 | 426.23 B | 0.8315 | 2.44 | 11.22 M |
| AMAT | Applied Materials | 8.5808 | 402.68 B | 1.0716 | 14.27 | 35 M |
| KLAC | K L A-Tencor Corp | 10.2391 | 266.17 B | 0.5133 | 5.28 | 6.22 M |
| TXN | Texas Instruments | 11.066 | 255.33 B | 0.6554 | 6.3 | 20.93 M |
| AZN | Astrazeneca Plc ADR | 20.5067 | 242.63 B | 1.1831 | 6.12 | 1.89 M |
| AMGN | Amgen Inc | 40.3143 | 224.63 B | 2.7936 | 7.45 | 13.62 M |
| LIN | Linde Plc | 44.4914 | 222.53 B | 4.0648 | 10.05 | 4.11 M |
| WDC | Western Digital Cp | 8.6969 | 221.51 B | 0.7814 | 9.87 | 6.91 M |
| VZ | Verizon Communications Inc | 11.7277 | 201.42 B | 0.821 | 7.53 | 27.29 M |
| MRVL | Marvell Technology Inc | 5.2471 | 199.27 B | 0.3663 | 7.5 | 12.85 M |
| TMUS | T-Mobile US | 18.466 | 195.88 B | 0.9082 | 5.17 | 1.75 M |
| PEP | Pepsico Inc | 32.8168 | 192.32 B | 1.47 | 4.69 | 10.99 M |
| ADI | Analog Devices | 13.3192 | 184.98 B | 0.6584 | 5.2 | 9.38 M |
| QCOM | Qualcomm Inc | 22.6378 | 174.08 B | 1.4628 | 6.91 | 29.35 M |
| GILD | Gilead Sciences Inc | 16.3381 | 171.56 B | 0.9844 | 6.41 | 29.98 M |
| IBKR | Interactive Brokers | 4.935 | 156.85 B | 0.4756 | 10.67 | 2.96 M |
| VRTX | Vertex Pharmaceutic | 28.95 | 128.19 B | 2.25 | 8.43 | 3.06 M |
| EQIX | Equinix Inc | 40.3711 | 108.75 B | 1.7591 | 4.56 | 1.95 M |
| ADP | Automatic Data Processing, Inc. | 20.3651 | 108.44 B | 1.492 | 7.91 | 4.36 M |
| SNY | Sanofi-Aventis S.A. ADR | 15.692 | 104.76 B | 1.2684 | 8.79 | 2.4 M |
| ADBE | Adobe Systems Inc | 24.30 | 102.98 B | 2.41 | 11.01 | 11.85 M |
| INTU | Intuit Inc | 20.2556 | 94.55 B | 1.2798 | 6.74 | 5.42 M |
| MELI | MercadoLibre Inc | 10.8237 | 93.51 B | 0.3779 | 3.62 | 1.15 M |
| MAR | Marriot International | 13.9683 | 93.02 B | 0.9589 | 7.37 | 7.56 M |
| CSX | CSX Corp | 3.4448 | 92.92 B | 0.0651 | 1.93 | 99.58 M |
| CMCSA | Comcast Corporation | 5.163 | 92.9 B | 0.4097 | 8.62 | 71.24 M |
| CDNS | Cadence Design Systems, Inc. | 3.95 | 89.45 B | 0.36 | 10.03 | 3.53 M |
| REGN | Regeneron Pharmaceuticals | 17.5713 | 82.72 B | 0.6556 | 3.88 | 675.6 K |
| MDLZ | Mondelez Intl Inc | 17.9871 | 81.19 B | 0.6783 | 3.92 | 22.94 M |
| SNPS | Synopsys Inc | 16.90 | 80.71 B | 0.50 | 3.05 | 2.66 M |
| NTES | Netease Inc ADR | 3.094 | 80.11 B | 0.0249 | 0.81 | 9.58 M |
| CTAS | Cintas Corp | 4.4557 | 79.84 B | 0.2706 | 6.47 | 12.06 M |
| ROST | Ross Stores Inc | 5.9406 | 78.71 B | 0.4268 | 7.74 | 15.52 M |
| HON | Honeywell International Inc. Common Stock | 17.3529 | 74.15 B | 1.2477 | 7.75 | 10.52 M |
| WBD | Discovery Inc Series A | 13.54 | 70.17 B | 1.52 | 12.65 | 3.1 M |
| PCAR | Paccar Inc | 10.6804 | 68.84 B | 1.2304 | 13.02 | 12.45 M |
| AEP | American Electric Power Company | 16.2438 | 68.38 B | 1.4509 | 9.81 | 5.79 M |
| TER | Teradyne Inc | 4.0945 | 65.47 B | 0.2392 | 6.2 | 3.8 M |
| BKR | Baker Hughes A Ge Co. Cl A | 16.1555 | 64.31 B | 1.5449 | 10.57 | 8.9 M |
| COHR | Coherent Inc | 10.9719 | 63.75 B | 0.1319 | 1.22 | 721.4 K |
| GRMN | Garmin Ltd | 11.1267 | 59.82 B | 0.8927 | 8.72 | 1.74 M |
| NDAQ | Nasdaq Inc | 6.3527 | 54.23 B | 0.1784 | 2.89 | 24.22 M |
| ADSK | Autodesk Inc | 20.84 | 53.14 B | 1.81 | 9.51 | 5.71 M |
| FITB | Fifth Third Bancorp | 6.3759 | 52.65 B | 0.8298 | 14.96 | 15.1 M |
| EA | Electronic Arts Inc | 21.584 | 52.58 B | 1.4279 | 7.08 | 9.49 M |
| AXON | Axon Enterprise Inc | 3.94 | 49.78 B | 0.04 | 1.03 | 860.6 K |
| XEL | XCEL Energy Inc | 9.8403 | 49.45 B | 0.6728 | 7.34 | 5.86 M |
| EXC | Exelon Corp | 20.0545 | 47.25 B | 1.8077 | 9.91 | 8.18 M |
| EBAY | Ebay Inc | 5.1405 | 45.9 B | 0.5488 | 11.95 | 69.75 M |
| TRI | Thomson Reuters Corporation Common Shares | 14.3438 | 44.89 B | 1.5395 | 12.02 | 699.4 K |
| ODFL | Old Dominion Freight Line Inc | 3.5918 | 43.88 B | 0.2524 | 7.56 | 4.23 M |
| IDXX | Idexx Laboratories | 17.27 | 43.46 B | 1.275 | 7.97 | 2.08 M |
| PAYX | Paychex Inc | 14.9643 | 43.4 B | 1.0117 | 7.25 | 5.92 M |
| MCHP | Microchip Technology | 6.5329 | 42.99 B | 0.4062 | 6.63 | 9.58 M |
| NTAP | Netapp Inc | 8.9119 | 41.06 B | 1.2846 | 16.84 | 17.33 M |
| UAL | United Airlines Holdings Inc | 11.00 | 40.68 B | 1.67 | 17.9 | 14.8 M |
| EXPE | Expedia Group Inc | 10.848 | 39.93 B | 0.7918 | 7.87 | 1.98 M |
| ROP | Roper Industries | 38.7877 | 39.5 B | 4.0213 | 11.57 | 1.19 M |
| VOD | Vodafone Grp Plc ADR | 7.4647 | 37.95 B | 0.4638 | 6.62 | 4.85 M |
| KMB | Kimberly-Clark Corp | 38.1728 | 36.71 B | 1.5485 | 4.23 | 4.96 M |
| STLD | Steel Dynamics Inc | 5.9481 | 36.66 B | 0.8239 | 16.08 | 8 M |
| HBAN | Huntington Bcshs | 4.7304 | 36.19 B | 0.2918 | 6.57 | 8 M |
| MSTR | Strategy | 3.713 | 35.75 B | 0.194 | 5.51 | 1.99 M |
| BIDU | Baidu Inc ADR | 18.987 | 35.16 B | 0.688 | 3.76 | 62.85 M |
| NTRS | Northern Trust Corp | 32.0615 | 35.02 B | 2.8714 | 9.84 | 3.42 M |
| ERIC | Ericsson ADR | 4.0951 | 33.69 B | 0.4818 | 13.33 | 9.13 M |
| ACGL | Arch Capital Grp Ltd | 7.0747 | 33.66 B | 0.4438 | 6.69 | 8.32 M |
| CASY | Casey's General Stor | 24.4754 | 31.32 B | 0.5056 | 2.11 | 712.83 K |
| WTW | Weight Watchers International, Inc | 45.8763 | 31.32 B | 2.5639 | 5.92 | 646.81 K |
| BIIB | Biogen Inc | 46.70 | 31 B | 2.44 | 5.51 | 3.74 M |
| ALNY | Alnylam Pharmaceuticals | 26.07 | 30.6 B | 2.20 | 9.22 | 570.4 K |
| RYAAY | Ryanair Hlds Plc ADR | 8.1087 | 30.55 B | 0.5115 | 6.73 | 2.56 M |
| FISV | Fiserv Inc | 8.1786 | 29 B | 0.3136 | 3.99 | 19.83 M |
| ILMN | Illumina Inc | 24.5331 | 28.82 B | 0.9436 | 4 | 2.89 M |
| TCOM | Trip.com Group Ltd ADR | 6.2297 | 28.32 B | 0.3682 | 6.28 | 8.23 M |
| CTSH | Cognizant Tech Sol | 7.9474 | 27.81 B | 0.5866 | 7.97 | 17.86 M |
| INSM | Insmed Inc | 5.643 | 27.02 B | 0.043 | 0.77 | 308.97 K |
| CINF | Cincinnati Financial | 14.4244 | 26.58 B | 1.9171 | 15.33 | 1.55 M |
| JBHT | J B Hunt Transport | 22.5769 | 26.27 B | 2.0022 | 9.73 | 3.22 M |
| FCNCA | First Citizens Bancs | 137.535 | 26.1 B | 5.0138 | 3.78 | 28.7 K |
| VRSN | Verisign Inc | 16.3879 | 25.7 B | 1.0232 | 6.66 | 3.82 M |
| DLTR | Dollar Tree Inc | 13.3333 | 24.87 B | 0.8566 | 6.87 | 11.65 M |
| PFG | Principal Financial Group Inc | 10.7378 | 24.4 B | 0.7326 | 7.32 | 6.92 M |
| INCY | Incyte Corp | 4.15 | 24.36 B | 0.48 | 13.08 | 1.15 M |
| FSLR | First Solar Inc | 125.31 | 24.24 B | 15.25 | 13.86 | 8.17 M |
| EXPD | Expeditors Intl | 26.6265 | 24.19 B | 1.1943 | 4.7 | 4.71 M |
| TROW | T Rowe Price Group | 18.1896 | 23.58 B | 0.4018 | 2.26 | 7.31 M |
| FFIV | F5 Networks Inc | 22.17 | 22.83 B | 0.70 | 3.26 | 3.58 M |
| ULTA | Ulta Beauty Inc | 7.9609 | 21.96 B | 0.0692 | 0.88 | 276.9 K |
| WWD | Woodward Inc | 23.2276 | 21.88 B | 1.4457 | 6.64 | 1.02 M |
| UTHR | United Therapeutic | 46.945 | 21.43 B | 2.52 | 5.67 | 1.56 M |
| MKSI | Mks Instruments Inc | 12.4955 | 21.01 B | 0.5657 | 4.74 | 625.1 K |
| PAAS | Pan Amer Silver Corp | 8.2165 | 19.98 B | 0.7072 | 9.42 | 2.32 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 4.7735 | 2.21 T | 0.2545 | 5.63 | 19.52 M |
| BRK-B | Berkshire Hathaway Inc (Class B) | 68.50 | 1.09 T | 1.30 | 1.93 | 4.3 M |
| LLY | Eli Lilly and Company | 21.1272 | 1.05 T | 1.3189 | 6.66 | 13.04 M |
| JPM | JP Morgan Chase & Company | 24.2346 | 964.5 B | 1.7073 | 7.58 | 74.53 M |
| WMT | Wal-Mart Stores | 12.7417 | 908.03 B | 0.5358 | 4.39 | 113.23 M |
| V | Visa Inc | 12.0287 | 679.89 B | 0.5943 | 5.2 | 38.75 M |
| XOM | Exxon Mobil Corporation | 43.6717 | 667.6 B | 3.7527 | 9.4 | 72.79 M |
| JNJ | Johnson & Johnson | 37.5172 | 627.42 B | 2.9703 | 8.6 | 27.3 M |
| MA | Mastercard Inc | 13.4486 | 498.7 B | 0.9625 | 7.71 | 44.37 M |
| BAC | Bank of America Corporation | 12.8301 | 450.96 B | 0.075 | 0.59 | 197.77 M |
| ORCL | Oracle Corporation | 14.4636 | 433.57 B | 1.0203 | 7.59 | 62.13 M |
| CAT | Caterpillar Inc | 25.2157 | 393.74 B | 2.7705 | 12.34 | 17.36 M |
| CVX | Chevron Corp | 37.7353 | 392.32 B | 4.2017 | 12.53 | 28.51 M |
| GE | General Electric Company | 54.5378 | 382.22 B | 1.8438 | 3.5 | 62.78 M |
| KO | Coca-Cola Company | 13.4623 | 377.38 B | 0.7127 | 5.59 | 37.55 M |
| UNH | Unitedhealth Group Inc | 16.236 | 364.83 B | 1.5348 | 10.44 | 13.8 M |
| HSBC | HSBC Holdings Plc ADR | 22.3222 | 355.95 B | 0.9644 | 4.52 | 3.87 M |
| MS | Morgan Stanley | 9.058 | 341.69 B | 0.8709 | 10.64 | 58.08 M |
| PG | Procter & Gamble Company | 41.436 | 336 B | 2.0383 | 5.17 | 44.89 M |
| MRK | Merck & Company | 14.7499 | 334.85 B | 0.9357 | 6.77 | 20.93 M |
| HD | Home Depot | 14.3515 | 321.4 B | 1.5688 | 12.27 | 28.06 M |
| GS | Goldman Sachs Group | 51.9086 | 302.65 B | 2.3733 | 4.79 | 39.99 M |
| RY | Royal Bank of Canada | 19.26 | 300.95 B | 1.322 | 7.37 | 2.09 M |
| RTX | Raytheon Technologies | 22.024 | 300.27 B | 1.3776 | 6.67 | 18.79 M |
| PM | Philip Morris International Inc | 17.527 | 296.74 B | 0.3255 | 1.89 | 16.38 M |
| NVS | Novartis Ag ADR | 23.3038 | 286.78 B | 1.3646 | 6.22 | 2.34 M |
| WFC | Wells Fargo & Company | 18.5344 | 268.59 B | 1.1405 | 6.56 | 86.01 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5402 | 260.04 B | 0.2584 | 7.87 | 6.03 M |
| SHEL | Royal Dutch Shell Plc ADR | 51.70 | 250.03 B | 4.68 | 9.95 | 4.01 M |
| BAC-PL | Bank of America Corporation | 219.5874 | 243.35 B | 6.0907 | 2.85 | 99.07 K |
| SAP | SAP Ag ADR | 26.7253 | 240.04 B | 1.767 | 7.08 | 4.31 M |
| AXP | American Express Company | 15.8827 | 231.28 B | 0.558 | 3.64 | 47.72 M |
| BAC-PE | Bank of America Corporation | 3.9541 | 229.93 B | 0.0553 | 1.42 | 258.66 K |
| TM | Toyota Motor Corp Ltd | 45.9614 | 226.29 B | 3.1008 | 7.23 | 2.05 M |
| IBM | International Business Machines | 45.1729 | 220.76 B | 2.3979 | 5.61 | 15.8 M |
| BHP | BHP Billiton Ltd ADR | 12.7491 | 220.45 B | 1.0547 | 9.02 | 9.87 M |
| TMO | Thermo Fisher Scientific Inc | 34.3618 | 217.52 B | 3.2262 | 10.36 | 7.83 M |
| SAN | Banco Santander ADR | 3.226 | 210.57 B | 0.4091 | 14.52 | 6.38 M |
| TD | Toronto Dominion Bank | 10.7755 | 205.45 B | 0.5675 | 5.56 | 4.48 M |
| NVO | Novo Nordisk A/S ADR | 8.1118 | 202.87 B | 0.3067 | 3.93 | 228.38 K |
| TTE | Totalenergies Se ADR | 11.6947 | 195.99 B | 1.1599 | 11.01 | 6.09 M |
| SCHW | The Charles Schwab Corp | 14.2901 | 193.2 B | 1.4698 | 11.46 | 16.8 M |
| ABT | Abbott Laboratories | 18.4811 | 192.51 B | 0.8539 | 4.84 | 23.42 M |
| MCD | McDonald's Corporation | 34.5919 | 191.16 B | 1.3714 | 4.13 | 15.68 M |
| BLK | Blackrock Inc | 76.0237 | 190.7 B | 7.8336 | 11.49 | 1.17 M |
| DIS | Walt Disney Company | 17.9449 | 184.5 B | 1.235 | 7.39 | 24.07 M |
| BA | Boeing Company | 32.3734 | 182.97 B | 0.48 | 1.51 | 14 M |
| NEE | Nextera Energy | 7.7595 | 179.79 B | 0.7673 | 10.97 | 17.21 M |
| ETN | Eaton Corp | 13.2453 | 175.37 B | 0.8306 | 6.69 | 5.99 M |
| UNP | Union Pacific Corp | 21.1541 | 174.47 B | 0.57 | 2.77 | 26.05 M |
| T | American Telephone and Telegraph Inc. | 7.2493 | 170.56 B | 0.6296 | 9.51 | 45.75 M |
| WELL | Welltower Inc | 17.425 | 169.71 B | 0.9569 | 5.81 | 4.19 M |
| TJX | TJX Companies | 4.4922 | 168.04 B | 0.1709 | 3.95 | 49.63 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.7678 | 167.22 B | 0.1052 | 2.87 | 533.6 K |
| DE | Deere & Company | 25.4093 | 164.35 B | 2.1659 | 9.32 | 8.76 M |
| CRM | Salesforce.com Inc | 6.746 | 160.7 B | 0.7515 | 12.54 | 13.72 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.1577 | 158.38 B | 0.4517 | 12.19 | 680.44 K |
| RIO | Rio Tinto Plc ADR | 12.9165 | 155.66 B | 1.5481 | 13.62 | 3.44 M |
| SCCO | Southern Copper Corp | 7.3548 | 154.03 B | 1.1285 | 18.12 | 7.39 M |
| PFE | Pfizer Inc | 7.5936 | 152.69 B | 0.4085 | 5.69 | 65.99 M |
| COP | ConocoPhillips | 20.5703 | 152.31 B | 1.9407 | 10.42 | 27.85 M |
| GLW | Corning Inc | 6.3557 | 142.98 B | 0.2737 | 4.5 | 31.62 M |
| SONY | Sony Group Corp ADR | 3.6116 | 142.64 B | 0.1477 | 4.26 | 13.42 M |
| DHR | Danaher Corp | 11.3386 | 142.32 B | 0.6693 | 6.27 | 9.42 M |
| LMT | Lockheed Martin Corp | 43.8074 | 140.48 B | 2.0445 | 4.9 | 3.34 M |
| COF | Capital One Financial Corp | 25.2728 | 139.47 B | 2.6507 | 11.72 | 19.03 M |
| PLD | Prologis Inc | 9.5249 | 137.09 B | 1.9858 | 26.34 | 5.91 M |
| UL | Unilever Plc ADR | 14.346 | 135.25 B | 0.5764 | 4.19 | 1.79 M |
| PH | Parker-Hannifin Corp | 28.1038 | 133.13 B | 2.5106 | 9.81 | 1.69 M |
| CB | Chubb Ltd | 32.4801 | 132.58 B | 2.7112 | 9.11 | 4.1 M |
| BMY | Bristol-Myers Squibb Company | 10.5841 | 130.39 B | 0.233 | 2.25 | 28.19 M |
| BMO | Bank of Montreal | 16.329 | 130.14 B | 1.031 | 6.74 | 773.2 K |
| CVS | CVS Corp | 20.4238 | 124.26 B | 1.6017 | 8.51 | 14.46 M |
| NEM | Newmont Mining Corp | 18.2284 | 124.08 B | 1.2951 | 7.65 | 10.07 M |
| SPGI | S&P Global Inc | 18.2963 | 123.46 B | 2.1224 | 13.12 | 3.73 M |
| BTI | British American Tobacco Industries ADR | 9.7389 | 123.05 B | 0.5716 | 6.24 | 311.6 K |
| PGR | Progressive Corp | 8.6903 | 121.86 B | 1.6805 | 23.97 | 11.4 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.4828 | 118.82 B | 0.4691 | 9.36 | 40.91 M |
| MDT | Medtronic Inc | 25.985 | 114.46 B | 1.4382 | 5.86 | 9.33 M |
| LOW | Lowe's Companies | 14.4124 | 114.03 B | 1.008 | 7.52 | 24.41 M |
| CM | Canadian Imperial Bank of Commerce | 8.0303 | 112.95 B | 0.6119 | 8.25 | 3.91 M |
| BNS | Bank of Nova Scotia | 14.1132 | 111.6 B | 1.0081 | 7.69 | 835.5 K |
| ENB | Enbridge Inc | 7.0812 | 111.19 B | 0.2431 | 3.56 | 2.47 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 9.1654 | 110.02 B | 0.879 | 10.61 | 22.5 M |
| MO | Altria Group | 6.1991 | 109.7 B | 0.0372 | 0.6 | 35.65 M |
| BP | BP Plc ADR | 17.3898 | 109.53 B | 0.9668 | 5.89 | 15.09 M |
| ACN | Accenture Plc | 21.1242 | 108.25 B | 0.9207 | 4.56 | 6.43 M |
| SO | Southern Company | 16.4169 | 106.75 B | 0.4574 | 2.87 | 11.89 M |
| TT | Trane Technologies Plc | 7.6718 | 106.15 B | 0.6739 | 9.63 | 8.77 M |
| PWR | Quanta Services | 14.4236 | 103.1 B | 1.7623 | 13.92 | 6.4 M |
| PNC | PNC Bank | 40.8039 | 102.53 B | 2.7524 | 7.23 | 6.94 M |
| ING | ING Groep N.V. ADR | 5.6474 | 102.02 B | 0.493 | 9.56 | 1.96 M |
| USB | U.S. Bancorp | 16.2419 | 101.93 B | 1.311 | 8.78 | 27.82 M |
| MCK | Mckesson Corp | 31.5436 | 101.32 B | 1.898 | 6.4 | 4.21 M |
| VLO | Valero Energy Corp | 11.0519 | 99.92 B | 0.9882 | 9.82 | 14.86 M |
| GSK | Glaxosmithkline Plc ADR | 15.6225 | 99.18 B | 0.3357 | 2.2 | 2.18 M |
| CNQ | Canadian Natural Resources | 5.523 | 98.89 B | 0.3653 | 7.08 | 33.35 M |
| EQNR | Equinor ASA ADR | 7.5666 | 96.84 B | 0.8997 | 13.5 | 3.39 M |
| DUK | Duke Energy Corp | 22.0216 | 96.62 B | 1.1072 | 5.29 | 5.54 M |
| BCS | Barclays Plc ADR | 6.0251 | 94.82 B | 0.3697 | 6.54 | 1.56 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AGI | Alamos Gold Inc Cls A | 4.7917 | 1.2475 | 35.2 | 410.39 K | |
| ATX | ATEX Resources Inc. | 12.00 | 3.00 | 33.33 | 130 | |
| ELD | Eldorado Gold | 28.845 | 4.8556 | 20.24 | 3.59 M | |
| K | Kinross Gold Corp | 14.573 | 2.3455 | 19.18 | 6.88 M | |
| FSY | Forsys Metals Corp | 4.64 | 0.74 | 18.97 | 984.47 K | |
| TRX | Trx Gold Corporation | 3.14 | 0.46 | 17.16 | 120.99 K | |
| IMG | Iamgold Corp | 4.1326 | 0.5602 | 15.68 | 1.86 M | |
| AIM | Aimia Inc | 8.4422 | 1.0022 | 13.47 | 780.8 K | |
| AEM | Agnico Eagle Mines Ltd | 31.2625 | 3.6536 | 13.23 | 1.58 M | |
| CTC | Canadian Tire Corp Ltd | 41.7411 | 4.6957 | 12.68 | 104 | |
| SGY | Surge Energy Inc | 10.5145 | 1.1777 | 12.61 | 59 | |
| CAE | Cae Inc | 5.8527 | 0.644 | 12.36 | 806.11 K | |
| PAAS | Pan American Silver Corp | 10.5243 | 1.1489 | 12.25 | 263.68 K | |
| CTC-A | Canadian Tire Corporation Limited | 30.1817 | 3.262 | 12.12 | 472.3 K | |
| FM | First Quantum Minerals Ltd | 4.0464 | 0.4332 | 11.99 | 1.6 M | |
| ARX | Arc Resources Ltd | 8.9013 | 0.9233 | 11.57 | 1.39 M | |
| ABX | Barrick Mining Corp | 20.5684 | 2.1253 | 11.52 | 6.28 M | |
| ESM | Euro Sun Mining Inc | 3.6328 | 0.3633 | 11.11 | 7.28 K | |
| LGO | Largo Resources Ltd | 10.00 | 1.00 | 11.11 | 3.96 K | |
| BTE | Baytex Energy Corp | 11.306 | 1.1096 | 10.88 | 624.77 K | |
| SSRM | Ssr Mining Inc | 10.4582 | 1.0247 | 10.86 | 104.5 K | |
| TRI | Thomson Reuters Corp | 18.2599 | 1.7663 | 10.71 | 1.35 M | |
| POU | Paramount Resources Ltd | 3.178 | 0.3018 | 10.49 | 202.33 K | |
| PTM | Platinum Group Metals Ltd | 98.00 | 9.00 | 10.11 | 105 | |
| PD | Precision Drilling Corp | 235.40 | 21.60 | 10.1 | 903.99 K | |
| ESI | Ensign Energy Services Inc | 3.5944 | 0.3111 | 9.48 | 679.71 K | |
| NDM | Northern Dynasty Minerals Ltd | 3.37 | 0.29 | 9.42 | 519.5 K | |
| OVV | Ovintiv Inc | 100.799 | 8.1007 | 8.74 | 781.69 K | |
| MTL | Mullen Group Ltd | 6.2044 | 0.473 | 8.25 | 215 K | |
| TRZ | Transat At Inc | 11.3018 | 0.8427 | 8.06 | 37.28 K | |
| GIB-A | CGI Inc | 9.632 | 0.7134 | 8 | 1.05 M | |
| AAV | Advantage Oil & Gas Ltd | 6.2349 | 0.4594 | 7.95 | 404.67 K | |
| HBM | Hudbay Minerals Inc | 5.6911 | 0.4131 | 7.83 | 4.24 M | |
| CCO | Cameco Corp | 15.1572 | 1.0942 | 7.78 | 1.83 M | |
| CLS | Celestica Inc Sv | 5.49 | 0.39 | 7.65 | 2.03 M | |
| BBD-A | Bombardier Inc | 122.00 | 8.50 | 7.49 | 71.69 K | |
| BBD-B | Bombardier Inc Series B | 105.0605 | 7.3048 | 7.47 | 415.95 K | |
| OBE | Obsidian Energy Ltd | 140.00 | 9.66 | 7.41 | 1.49 M | |
| GTE | Gran Tierra Energy Inc | 28.10 | 1.90 | 7.25 | 34.57 K | |
| VNP | 5N Plus Inc | 4.49 | 0.30 | 7.16 | 151 K | |
| SDE | Spartan Delta Corp | 52.0641 | 3.4709 | 7.14 | 344 | |
| GIL | Gildan Activewear Inc | 10.5203 | 0.7008 | 7.14 | 793.4 K | |
| FNV | Franco-Nevada Corp | 13.0846 | 0.8691 | 7.11 | 295.9 K | |
| MX | Methanex Corp | 9.955 | 0.6527 | 7.02 | 254.62 K | |
| VET | Vermilion Energy Inc | 12.4154 | 0.7786 | 6.69 | 218.9 K | |
| FRU | Freehold Royalties Ltd | 3.838 | 0.2331 | 6.47 | 115.21 K | |
| PIF | Polaris Infrastructure Inc | 316.7649 | 19.1978 | 6.45 | 6 | |
| MDI | Major Drilling Grp | 4.3862 | 0.2649 | 6.43 | 64.55 K | |
| IAG | IA Financial Corp Inc | 15.4923 | 0.9209 | 6.32 | 301.3 K | |
| L | Loblaw CO | 3.9102 | 0.227 | 6.16 | 7.46 M | |
| TAL | Petrotal Corp | 49.4638 | 2.8674 | 6.15 | 1.35 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 4.1937 | 0.2391 | 6.05 | 1.7 K | |
| CM | Canadian Imperial Bank of Commerce | 11.408 | 0.6429 | 5.97 | 3.37 M | |
| VCM | Vecima Networks Inc | 3.064 | 0.1671 | 5.77 | 51 K | |
| RCI-B | Rogers Communications Inc | 18.3593 | 1.0008 | 5.77 | 3.16 M | |
| TCW | Trican Well | 5.6833 | 0.3095 | 5.76 | 439.24 K | |
| ATRL | Atkinsrealis Group Inc | 26.8691 | 1.3777 | 5.4 | 575.03 K | |
| RY | Royal Bank of Canada | 23.3906 | 1.1834 | 5.33 | 6.04 M | |
| TA | Transalta Corp | 12.384 | 0.6252 | 5.32 | 334.56 K | |
| MATR | Mattr Corp | 12.2977 | 0.6074 | 5.2 | 535.64 K | |
| OTEX | Open Text Corp | 6.9411 | 0.3395 | 5.14 | 1.71 M | |
| POW | Power Corp of Canada Sv | 11.8029 | 0.5664 | 5.04 | 619.2 K | |
| SEA | Seabridge Gold Inc | 9.1179 | 0.4371 | 5.04 | 12.96 K | |
| BNS | Bank of Nova Scotia | 17.1513 | 0.8174 | 5 | 2.76 M | |
| CSCI | Cosciens Biopharma Inc | 37800.00 | 1800.00 | 5 | 1 | |
| CNQ | Canadian Natural Resources Ltd. | 6.9748 | 0.3311 | 4.98 | 25.04 M | |
| NWC | The North West Company Inc | 7.8236 | 0.3695 | 4.96 | 143 K | |
| BCE-PI | BCE Inc Pref AI | 9.6702 | 0.4531 | 4.92 | 1.17 K | |
| TECK-B | Teck Resources Limited | 5.2067 | 0.2397 | 4.83 | 21.43 M | |
| ELR | Eastern Platinum Ltd | 3.30 | 0.15 | 4.76 | 16.54 M | |
| PNP | Pinetree Capital Ltd | 138.00 | 6.00 | 4.55 | 3.07 K | |
| T | Telus Corp | 4.1511 | 0.1801 | 4.54 | 4.32 M | |
| CIGI | Colliers International Group Inc | 9.699 | 0.4168 | 4.49 | 383.46 K | |
| CFW | Calfrac Well Services Ltd | 340.00 | 14.50 | 4.45 | 7.87 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 4.6573 | 0.1906 | 4.27 | 58.6 K | |
| DII-B | Dorel Industries Inc | 8.3838 | 0.342 | 4.25 | 76.49 K | |
| CP | Canadian Pacific Kansas City Ltd | 7.8067 | 0.3147 | 4.2 | 6.6 M | |
| BBD-PD | Bombardier Inc Pref D | 3.567 | 0.1412 | 4.12 | 3.6 K | |
| LAS-A | Lassonde Industries Inc | 28.5206 | 1.097 | 4 | 345 | |
| TRP | TC Energy Corp | 13.9535 | 0.5334 | 3.97 | 1.7 M | |
| BIR | Birchcliff Energy Ltd | 3.4384 | 0.1286 | 3.89 | 3.42 M | |
| WCN | Waste Connections Inc | 12.6198 | 0.4714 | 3.88 | 84.94 K | |
| NA | National Bank of Canada | 11.0349 | 0.4114 | 3.87 | 1.89 M | |
| TIH | Toromont Ind | 9.0003 | 0.3347 | 3.86 | 180.6 K | |
| WN | George Weston Limited | 14.7589 | 0.5377 | 3.78 | 712.85 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 6.0858 | 0.2206 | 3.76 | 16.81 K | |
| ATS | Ats Corp | 4.15 | 0.15 | 3.75 | 313.2 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 4.9609 | 0.1771 | 3.7 | 5.16 K | |
| NPI | Northland Power Inc | 3.5615 | 0.1266 | 3.69 | 248.2 K | |
| BN | Brookfield Corporation | 3.7155 | 0.1312 | 3.66 | 4.11 M | |
| RCI-A | Rogers Communications Inc | 19.6805 | 0.6848 | 3.61 | 4.24 K | |
| CGX | Cineplex Inc | 8.3826 | 0.2842 | 3.51 | 36.43 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.0623 | 0.1033 | 3.49 | 6.75 K | |
| SU | Suncor Energy Inc | 14.2787 | 0.4782 | 3.47 | 9.24 M | |
| MFI | Maple Leaf Foods | 5.3378 | 0.1733 | 3.36 | 208.64 K | |
| IFC | Intact Financial Corp | 21.4143 | 0.6776 | 3.27 | 132.6 K | |
| MRC | Morguard Corp | 18.8422 | 0.5809 | 3.18 | 7.3 K | |
| TD | Toronto-Dominion Bank | 13.6177 | 0.4067 | 3.08 | 6.89 M | |
| BLX | Boralex Inc | 4.955 | 0.1447 | 3.01 | 30.06 K | |
| PBH | Premium Brands Holdings Corp | 3.6662 | 0.1067 | 3 | 24.36 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 21.052 | 50.86 B | 2.3533 | 12.59 | 933.7 K |
| BRDCY | Bridgestone Corporation | 5.254 | 31.78 B | 0.2118 | 4.2 | 2.45 K |
| LNWO | Light & Wonder, Inc. | 15.35 | 7.47 B | 1.62 | 11.8 | 1.35 M |
| GAMI | GAMCO Investors Inc | 10.8341 | 543.78 M | 0.4178 | 4.01 | 298.23 K |
| FCCN | Spectral Cap Corp | 45000.00 | 501.6 M | 17775.00 | 65.29 | 17 |
| NTPIF | Nam Tai Property Inc. | 6.40 | 265.68 M | 0.39 | 6.49 | 188.44 K |
| KLNG | Koil Energy Solutions Inc. | 7.20 | 35.86 M | 0.20 | 2.86 | 8.53 K |
| ICBU | Imd Companies | 50.00 | 2.46 M | 45.00 | 900 | 4.77 K |
| MRNJ | Metatron Inc | 374399.6875 | 1.52 M | 62400.0313 | 20 | 0 |
| SEII | Sharing Economy International Inc | 5100.0049 | 586.43 K | 600.0005 | 13.33 | 0 |
| DKAM | Drinks Americas Holdings Ltd | 750.0008 | 278.3 K | 37.50 | 5.26 | 5 |
| WDBG | Woodbrook Group Holdings Inc | 540.5405 | 70.27 K | 180.1801 | 50 | 15 |
| XDSL | mPhase Technologies Inc | 90.00 | 16.8 K | 21.00 | 30.43 | 345 |
| ULTRF | Ultrapetrol (Bahamas) Limited | 3.45 | 14.07 K | 0.32 | 10.22 | 508.44 K |
| CDVIQ | Cal Dive International Inc | 7.30 | 9.86 K | 1.06 | 16.99 | 744.28 K |
| CGNH | CardioGenics Holdings Inc | 3.75 | 9.61 K | 0.85 | 29.31 | 14.61 K |
| CBRI | CMTSU Liquidation Inc | 4.62 | 8.16 K | 0.55 | 13.51 | 335.92 K |
| ESNC | EnSync Inc | 5.05 | 6.81 K | 0.55 | 12.22 | 440 |
| STTO | SITO Mobile Ltd. | 26.00 | 5.13 K | 6.00 | 30 | 1 |
| CBKCQ | Christopher & Banks Corporation | 3.7854 | 3.86 K | 0.493 | 14.97 | 483.64 K |
| RITT | RiT Technologies Ltd | 4.4808 | 1.55 K | 0.16 | 3.7 | 513 |
| SPOI | SPO Networks Inc | 100.00 | 1.24 K | 50.00 | 100 | 2 |
| CYRNQ | CYRNQ | 39.60 | 799 | 4.40 | 12.5 | 2.26 K |
| YVRLF | Liquid Media Group Ltd. | 20.00 | 482 | 2.00 | 11.11 | 295 |
| COWI | CoroWare Inc | 3600.00 | 2400.00 | 200 | 3 | |
| PURA | Puration Inc | 6019.999 | 2579.999 | 75 | 0 | |
| IGNT | Ingen Technologies Inc | 42000.00 | 12000.00 | 40 | 0 | |
| HOKUQ | Hoku Corporation | 4.15 | 0.45 | 12.16 | 615.35 K | |
| NKRSF | Niko Resources Ltd | 51.7018 | 2.0265 | 4.08 | 85.43 K | |
| ESINQ | ITT Educational Services Inc | 84.61 | 0.91 | 1.09 | 1.92 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CPAU | CopAur Minerals Inc | 80.00 | 40.00 | 100 | 18 | |
| KCC | Kincora Copper Limited | 9.00 | 4.50 | 100 | 77.6 K | |
| SEVA | Seva Mining Corp. | 8.40 | 2.80 | 50 | 357 | |
| IB | IBC Advanced Alloys Corp | 9.60 | 3.00 | 45.45 | 1.07 K | |
| CTA | Centaurus Energy Inc | 80.00 | 25.00 | 45.45 | 20 | |
| HAWK | Hawkeye Gold & Diamond Inc | 36.00 | 9.00 | 33.33 | 29 K | |
| COV | Covalon Technologies Ltd | 5.60 | 1.40 | 33.33 | 9.84 K | |
| FCI | First Canadian Graphite Inc. | 300.00 | 60.00 | 25 | 28 | |
| AXL | Arrow Exploration Corp | 10.2564 | 1.7094 | 20 | 21 K | |
| EMR | Emgold Mining Corporation | 60.00 | 10.00 | 20 | 365.4 K | |
| LORD | St. James Gold Corp | 9.00 | 1.50 | 20 | 2.86 K | |
| GBU | Gabriel Resources Ltd | 17.00 | 2.80 | 19.72 | 402.97 K | |
| VLC | Velocity Minerals Ltd | 14.20 | 2.20 | 18.33 | 37 | |
| NVT | Nortec Minerals Corp | 3.90 | 0.60 | 18.18 | 1.3 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.00 | 1.00 | 16.67 | 55 K | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 287 | |
| TGX | True North Gems Inc | 330.00 | 30.00 | 10 | 8 | |
| SLG | PetroTal Corp | 9.166 | 0.5313 | 6.15 | 134.97 K | |
| RET-A | Reitmans (Canada) Limited | 7.1605 | 0.4058 | 6.01 | 99.61 K | |
| TNX | TenX Protocols Inc. | 286.3507 | 11.475 | 4.17 | 0 | |
| FMM | Full Metal Minerals Ltd | 3.5853 | 0.0996 | 2.86 | 9.92 K |