Gainers for 27 August 2009 from 00:00:00 until 23:59:59
Gainers for 27 August 2009 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 | 26.3034 | 66.15 B | 0.1519 | 0.58 | 165.7 K |
| NHC | National Healthcare Corp | 24.5317 | 3.47 B | 0.2091 | 0.86 | 23.1 K |
| NG | Novagold Resources Inc | 3.3722 | 3.45 B | 0.1447 | 4.48 | 1.7 M |
| USAS | Americas Silver Corp | 14.10 | 1.75 B | 0.60 | 4.44 | 17 |
| NAK | Northern Dynasty Minerals | 6.50 | 941.39 M | 0.15 | 2.36 | 175.61 K |
| GAU | Galiano Gold Inc | 3.05 | 545.94 M | 0.11 | 3.74 | 44.6 K |
| CATX | Perspective Therapeutics Inc | 13.30 | 371.79 M | 2.50 | 23.15 | 141.73 K |
| GTE | Gran Tierra Energy Inc | 41.60 | 330.8 M | 0.30 | 0.73 | 169.52 K |
| LODE | Comstock Mining Inc | 545.00 | 265.22 M | 145.00 | 36.25 | 707 |
| GORO | Gold Resource Corp | 4.3457 | 211.07 M | 0.0487 | 1.13 | 131.74 K |
| PLG | Platinum Group Metals Ltd | 111.00 | 190.48 M | 1.00 | 0.91 | 2.67 K |
| PED | Pedevco Corp | 6720.00 | 146 M | 672.00 | 11.11 | 0 |
| STXS | Stereotaxis Inc | 33.4085 | 139.48 M | 0.3753 | 1.14 | 17.57 K |
| WYY | Widepoint Corp | 6.40 | 113.6 M | 0.40 | 6.67 | 6.34 K |
| CEV | Eaton Vance California Muni Income Trust | 5.1343 | 74.91 M | 0.0877 | 1.74 | 9.7 K |
| UAVS | Ageagle Aerial Systems Inc | 614954.3125 | 55.47 M | 89993.3125 | 17.14 | 0 |
| COHN | Cohen & CO Inc | 27.4112 | 38.72 M | 2.4636 | 9.88 | 13.39 K |
| CVM | Cel-Sci Corp | 5250.00 | 25.87 M | 600.00 | 12.9 | 1.76 K |
| DSS | Document Security Systems | 4341.541 | 5.55 M | 186.9565 | 4.5 | 11 |
| ENSV | Enservco Corpporation | 13.50 | 29.09 K | 0.45 | 3.45 | 860 |
| IPB | Merrill Lynch & Company | 7.0138 | 0.3275 | 4.9 | 500 |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| DWTZ | Data Watts Partners Inc. | 313.60 | 35.84 | 12.9 | 247 |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 5.0773 | 4.41 T | 0.0612 | 1.22 | 449.18 M |
| MSFT | Microsoft Corporation | 18.3107 | 3.66 T | 0.1038 | 0.57 | 45.5 M |
| AMD | Advanced Micro Devices | 4.23 | 788.37 B | 0.17 | 4.19 | 26.14 M |
| ASML | ASML Holding N.V. ADR | 26.039 | 680.62 B | 0.355 | 1.38 | 1.87 M |
| COST | Costco Wholesale | 36.2535 | 421.12 B | 0.7631 | 2.15 | 5.89 M |
| AZN | Astrazeneca Plc ADR | 23.0177 | 245.81 B | 0.2558 | 1.12 | 1.46 M |
| STX | Seagate Technology | 7.0229 | 199.04 B | 0.7545 | 12.04 | 26.28 M |
| WDC | Western Digital Cp | 20.9218 | 197.7 B | 0.4327 | 2.11 | 5.92 M |
| MRVL | Marvell Technology Inc | 12.4618 | 194.84 B | 0.1959 | 1.6 | 20.6 M |
| TMUS | T-Mobile US | 13.3357 | 190 B | 0.5896 | 4.63 | 5.14 M |
| BKNG | Booking Holdings Inc | 6.1397 | 159.49 B | 0.2061 | 3.47 | 23.78 M |
| VRTX | Vertex Pharmaceutic | 37.37 | 133.25 B | 0.61 | 1.66 | 1.47 M |
| SNY | Sanofi-Aventis S.A. ADR | 17.8731 | 104.74 B | 0.1254 | 0.71 | 549.9 K |
| CME | CME Group Inc | 28.6591 | 94.27 B | 0.1691 | 0.59 | 4.31 M |
| CSX | CSX Corp | 3.632 | 92.77 B | 0.0527 | 1.47 | 53.16 M |
| CMCSA | Comcast Corporation | 5.0027 | 90.38 B | 0.1319 | 2.71 | 55.99 M |
| CDNS | Cadence Design Systems, Inc. | 6.25 | 88.99 B | 0.31 | 5.22 | 4.78 M |
| ROST | Ross Stores Inc | 9.8602 | 79.63 B | 0.0845 | 0.86 | 5.33 M |
| HON | Honeywell International Inc. Common Stock | 23.4182 | 74.59 B | 0.1691 | 0.73 | 7.81 M |
| AEP | American Electric Power Company | 16.725 | 67.86 B | 0.0951 | 0.57 | 2.68 M |
| FAST | Fastenal Company | 3.0473 | 59.92 B | 0.0174 | 0.57 | 8.16 M |
| GRMN | Garmin Ltd | 18.3637 | 59.78 B | 0.2278 | 1.26 | 2.41 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.971 | 47.35 B | 0.04 | 0.67 | 3.23 M |
| FLEX | Flextronics Intl Ltd | 4.2042 | 46 B | 0.0436 | 1.05 | 5.55 M |
| EBAY | Ebay Inc | 8.3659 | 45.53 B | 0.0523 | 0.63 | 29.88 M |
| TTWO | Take-Two Interactive Software | 10.87 | 45.44 B | 0.27 | 2.55 | 2.04 M |
| IDXX | Idexx Laboratories | 25.72 | 45.01 B | 0.19 | 0.74 | 350.98 K |
| TRI | Thomson Reuters Corporation Common Shares | 19.3052 | 44.45 B | 0.1095 | 0.57 | 829.9 K |
| NTAP | Netapp Inc | 16.9136 | 40.06 B | 0.5873 | 3.6 | 8.36 M |
| ROP | Roper Industries | 43.7744 | 39.09 B | 0.6075 | 1.41 | 501.71 K |
| STLD | Steel Dynamics Inc | 11.3065 | 37.72 B | 0.1648 | 1.48 | 7.54 M |
| VOD | Vodafone Grp Plc ADR | 9.0705 | 37.18 B | 0.0702 | 0.78 | 1.97 M |
| ERIC | Ericsson ADR | 5.5484 | 33.39 B | 0.047 | 0.85 | 4.57 M |
| ACGL | Arch Capital Grp Ltd | 6.8095 | 33.18 B | 0.037 | 0.55 | 2.24 M |
| RYAAY | Ryanair Hlds Plc ADR | 8.7561 | 30.83 B | 0.0551 | 0.63 | 835.45 K |
| CTSH | Cognizant Tech Sol | 15.6302 | 27.53 B | 0.194 | 1.26 | 7.91 M |
| CINF | Cincinnati Financial | 14.3999 | 26.47 B | 0.1076 | 0.75 | 1.18 M |
| DLTR | Dollar Tree Inc | 16.92 | 24.72 B | 0.21 | 1.26 | 5.28 M |
| INCY | Incyte Corp | 6.42 | 24.48 B | 0.07 | 1.1 | 3.26 M |
| PFG | Principal Financial Group Inc | 16.433 | 24.36 B | 0.3491 | 2.17 | 3.19 M |
| FFIV | F5 Networks Inc | 34.46 | 23.95 B | 0.41 | 1.2 | 1.29 M |
| ULTA | Ulta Beauty Inc | 11.7387 | 22.87 B | 0.1978 | 1.71 | 264.5 K |
| PAAS | Pan Amer Silver Corp | 15.0725 | 22.07 B | 0.3613 | 2.46 | 839 K |
| WWD | Woodward Inc | 18.9559 | 21.42 B | 0.5604 | 3.05 | 377.33 K |
| RGLD | Royal Gold Inc | 32.3855 | 19.73 B | 0.3209 | 1 | 504.2 K |
| VTRS | Viatris Inc | 12.06 | 18.75 B | 0.2755 | 2.34 | 9.06 M |
| PAA | Plains All American Pipeline LP | 7.3898 | 16.4 B | 0.0904 | 1.24 | 545.8 K |
| PTC | Ptc Inc | 13.52 | 16.06 B | 0.07 | 0.52 | 543.52 K |
| NBIX | Neurocrine Bioscienc | 3.14 | 15.91 B | 0.05 | 1.62 | 77.82 K |
| LECO | Lincoln Elec Hld | 17.3539 | 15.64 B | 0.2536 | 1.48 | 556.2 K |
| COO | Cooper Companies | 7.1218 | 15.09 B | 0.1391 | 1.99 | 2.7 M |
| LOGI | Logitech Int S.A. | 12.878 | 14.79 B | 0.2148 | 1.7 | 752.25 K |
| REG | Regency Centers Corp | 17.4659 | 14.16 B | 0.1683 | 0.97 | 1.2 M |
| APA | Apa Corp | 63.0169 | 14 B | 0.5103 | 0.82 | 2.83 M |
| BMRN | Biomarin Pharmaceuticals | 16.07 | 13.6 B | 0.10 | 0.63 | 821.68 K |
| HAS | Hasbro Inc | 16.5507 | 13.38 B | 0.1649 | 1.01 | 2.63 M |
| EXEL | Exelixis Inc | 5.83 | 12.48 B | 0.05 | 0.87 | 367.6 K |
| ARWR | Arrowhead Pharma | 4.899 | 12.32 B | 0.319 | 6.97 | 13.86 K |
| KTOS | Kratos Defns | 8.28 | 11.98 B | 0.08 | 0.98 | 7.11 K |
| DPZ | Domino's Pizza Inc Common Stock | 6.5668 | 11.7 B | 0.1429 | 2.22 | 701.3 K |
| LFUS | Littelfuse Inc | 21.9328 | 11.66 B | 0.3917 | 1.82 | 89.79 K |
| BPOP | Popular Inc | 14.5356 | 11.25 B | 1.7982 | 14.12 | 4.97 M |
| SANM | Sanmina Corp | 5.50 | 11.2 B | 0.27 | 5.16 | 534.33 K |
| JKHY | Jack Henry & Assoc | 18.8559 | 10.82 B | 0.1609 | 0.86 | 431.8 K |
| VIAV | Viavi Solutions | 3.7921 | 10.63 B | 0.0568 | 1.52 | 2.37 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 8.1697 | 10.63 B | 0.0817 | 1.01 | 8.76 M |
| CYTK | Cytokinetics | 18.60 | 10.27 B | 0.18 | 0.98 | 36.89 K |
| HSIC | Henry Schein Inc | 20.7071 | 10.11 B | 0.1216 | 0.59 | 864.82 K |
| AVAV | Aerovironment Inc | 28.50 | 9.81 B | 0.52 | 1.86 | 89.03 K |
| SIRI | Sirius XM Holdings | 5.4818 | 9.59 B | 0.2383 | 4.54 | 5.5 M |
| IONS | Ionis Pharmaceuticals | 16.47 | 9.39 B | 0.20 | 1.23 | 814.6 K |
| COLB | Columbia Banking Sys | 7.4311 | 9.12 B | 0.2984 | 4.18 | 235.7 K |
| AVT | Avnet Inc | 20.0581 | 7.98 B | 0.1147 | 0.58 | 749.7 K |
| POOL | Pool Corp | 18.8766 | 7.25 B | 0.3729 | 2.02 | 665 K |
| SLAB | Silicon Labs Inc | 43.01 | 7.22 B | 0.42 | 0.99 | 981.27 K |
| DSGX | Descartes Sys Group | 4.49 | 6.65 B | 0.2499 | 5.89 | 25.75 K |
| SSRM | Ssr Mining Inc | 17.2574 | 6.63 B | 0.4286 | 2.55 | 620.23 K |
| CPB | Campbell Soup Company | 18.308 | 6.54 B | 0.1802 | 0.99 | 2.28 M |
| PPC | Pilgrim's Pride | 3.1376 | 6.4 B | 0.032 | 1.03 | 108.97 K |
| RUSHA | Rush Entpr Cl A | 5.8653 | 6.27 B | 0.0517 | 0.89 | 163.65 K |
| CROX | Crocs Inc | 6.81 | 6.26 B | 0.22 | 3.34 | 3.46 M |
| RUSHB | Rush Entpr Cl B | 5.0291 | 6.11 B | 0.0795 | 1.61 | 4.95 K |
| ABCB | Ameris Bancorp | 5.6683 | 5.94 B | 0.059 | 1.05 | 20.46 K |
| CAKE | Cheesecake Fact | 14.5624 | 5.84 B | 0.0999 | 0.69 | 896.9 K |
| OTEX | Open Text Cp | 6.773 | 5.81 B | 0.0681 | 1.02 | 1.51 M |
| DOX | Amdocs Ltd Ord | 19.2035 | 5.75 B | 0.1093 | 0.57 | 1.02 M |
| IEP | Icahn Enterprises | 6.1858 | 5.33 B | 0.1576 | 2.61 | 23.45 K |
| GLNG | Golar Lng Ltd | 6.0889 | 5.2 B | 0.1186 | 1.99 | 86.87 K |
| JSM | SLM Cp 6% Sr Nt | 4.6845 | 5.07 B | 0.0329 | 0.71 | 30.31 K |
| CENX | Century Aluminum C | 11.20 | 4.77 B | 0.14 | 1.27 | 4.41 M |
| CVCO | Cavco Inds Inc | 34.09 | 4.6 B | 0.51 | 1.52 | 21.15 K |
| IBOC | Intl Bancshares | 10.2842 | 4.52 B | 0.0938 | 0.92 | 390.68 K |
| PRIM | Primoris Services Cp | 6.1229 | 4.42 B | 0.0429 | 0.71 | 17.94 K |
| ACLS | Axcelis Tech Inc | 3.0012 | 4.39 B | 0.2812 | 10.34 | 338.69 K |
| SYNA | Synaptics Inc | 25.70 | 4.3 B | 0.57 | 2.27 | 1.53 M |
| MEOH | Methanex Cp | 12.2811 | 4.17 B | 0.3042 | 2.54 | 370.7 K |
| UCTT | Ultra Clean Holdings | 3.15 | 4.1 B | 0.06 | 1.94 | 123.74 K |
| RNST | Renasant Corp | 9.8575 | 3.96 B | 0.364 | 3.83 | 82.79 K |
| VEON | Veon Ltd ADR | 207.001 | 3.94 B | 2.8487 | 1.4 | 283.09 K |
| CALM | Cal-Maine Foods IN | 9.2704 | 3.85 B | 0.0499 | 0.54 | 247 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 22.0216 | 1.09 T | 0.297 | 1.37 | 6.2 M |
| BAC | Bank of America Corporation | 13.8015 | 453.2 B | 0.1001 | 0.73 | 176.38 M |
| GE | General Electric Company | 48.5548 | 379.05 B | 0.2737 | 0.57 | 13.32 M |
| KO | Coca-Cola Company | 14.7824 | 373.07 B | 0.0777 | 0.53 | 13.88 M |
| MS | Morgan Stanley | 20.8476 | 342.13 B | 0.2166 | 1.05 | 14.03 M |
| MRK | Merck & Company | 17.773 | 327.65 B | 0.1027 | 0.58 | 10.3 M |
| RY | Royal Bank of Canada | 27.3523 | 296.67 B | 1.9106 | 7.51 | 3.88 M |
| NVS | Novartis Ag ADR | 22.3779 | 289.52 B | 0.312 | 1.41 | 1.12 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.5421 | 256.66 B | 0.0222 | 0.63 | 1.84 M |
| SHEL | Royal Dutch Shell Plc ADR | 55.75 | 248.92 B | 0.52 | 0.94 | 1.36 M |
| SAP | SAP Ag ADR | 36.6936 | 235.63 B | 0.9957 | 2.79 | 1 M |
| AXP | American Express Company | 26.731 | 232.36 B | 0.6454 | 2.47 | 13.22 M |
| C | Citigroup Inc | 37.1013 | 230.78 B | 3.0856 | 9.07 | 121.6 M |
| BHP | BHP Billiton Ltd ADR | 23.0779 | 228.94 B | 0.3661 | 1.61 | 4.43 M |
| SAN | Banco Santander ADR | 5.7898 | 211.43 B | 0.10 | 1.76 | 1.83 M |
| APH | Amphenol Corp | 3.812 | 209.56 B | 0.0273 | 0.72 | 10.54 M |
| NVO | Novo Nordisk A/S ADR | 9.8884 | 205.08 B | 0.1631 | 1.68 | 116.12 K |
| TD | Toronto Dominion Bank | 15.7136 | 203.71 B | 0.5485 | 3.62 | 4.07 M |
| TTE | Totalenergies Se ADR | 13.666 | 194.59 B | 0.1976 | 1.47 | 1.81 M |
| ABT | Abbott Laboratories | 15.4588 | 191.92 B | 0.1791 | 1.17 | 16.26 M |
| BLK | Blackrock Inc | 130.7389 | 188.62 B | 0.6855 | 0.53 | 419.87 K |
| WFC-PL | Wells Fargo & Company | 369.6754 | 187.52 B | 2.0702 | 0.56 | 25.26 K |
| BA | Boeing Company | 40.0275 | 182.6 B | 3.0898 | 8.36 | 17.77 M |
| BX | Blackstone Inc | 5.5151 | 182.22 B | 0.1098 | 2.03 | 3.23 M |
| UNP | Union Pacific Corp | 21.2633 | 174.5 B | 0.158 | 0.75 | 5.25 M |
| TJX | TJX Companies | 7.4849 | 168.59 B | 0.1207 | 1.64 | 23.38 M |
| WELL | Welltower Inc | 21.002 | 165.93 B | 0.2795 | 1.35 | 1.23 M |
| SCCO | Southern Copper Corp | 14.4807 | 162.6 B | 0.3076 | 2.17 | 4.35 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 6.9755 | 157.27 B | 0.0652 | 0.94 | 1.35 M |
| PFE | Pfizer Inc | 7.9853 | 149.96 B | 0.0427 | 0.54 | 31.82 M |
| LMT | Lockheed Martin Corp | 45.0212 | 140.03 B | 0.5722 | 1.29 | 3.97 M |
| SONY | Sony Group Corp ADR | 4.5033 | 138.24 B | 0.0364 | 0.81 | 5.77 M |
| PLD | Prologis Inc | 13.7082 | 136.8 B | 0.1707 | 1.26 | 1.33 M |
| CB | Chubb Ltd | 32.4242 | 132.46 B | 0.836 | 2.65 | 1.71 M |
| BMO | Bank of Montreal | 24.1531 | 128.58 B | 0.4026 | 1.7 | 1.02 M |
| NEM | Newmont Mining Corp | 28.4677 | 124.17 B | 0.4842 | 1.73 | 4.79 M |
| SPGI | S&P Global Inc | 25.0602 | 120.9 B | 0.6307 | 2.58 | 4.2 M |
| BTI | British American Tobacco Industries ADR | 11.8895 | 120.42 B | 0.0885 | 0.75 | 177.4 K |
| MDT | Medtronic Inc | 25.8482 | 113.82 B | 0.5371 | 2.12 | 6.99 M |
| LOW | Lowe's Companies | 16.0605 | 112.73 B | 0.0814 | 0.51 | 12.83 M |
| ENB | Enbridge Inc | 8.291 | 112.35 B | 0.0531 | 0.64 | 338.2 K |
| BP | BP Plc ADR | 21.3572 | 110.56 B | 0.2099 | 0.99 | 3.56 M |
| BNS | Bank of Nova Scotia | 20.0098 | 110.12 B | 0.6839 | 3.54 | 852.8 K |
| MO | Altria Group | 7.2084 | 107.5 B | 0.0394 | 0.55 | 20.86 M |
| GD | General Dynamics Corp | 40.7152 | 106.66 B | 0.8286 | 2.08 | 2.48 M |
| TT | Trane Technologies Plc | 14.9584 | 105.79 B | 0.13 | 0.88 | 7.61 M |
| MCK | Mckesson Corp | 50.081 | 102.45 B | 0.4218 | 0.85 | 1.49 M |
| KKR | KKR & Co. LP | 4.9023 | 102.43 B | 0.0624 | 1.29 | 2.7 K |
| ING | ING Groep N.V. ADR | 8.2602 | 101.76 B | 0.0712 | 0.87 | 1.76 M |
| USB | U.S. Bancorp | 13.5126 | 101.3 B | 0.085 | 0.63 | 11.43 M |
| GSK | Glaxosmithkline Plc ADR | 17.2718 | 100.74 B | 0.1964 | 1.15 | 1.35 M |
| FCX | Freeport-Mcmoran Inc | 23.0479 | 96.91 B | 0.4053 | 1.79 | 28.87 M |
| BCS | Barclays Plc ADR | 14.0374 | 94.48 B | 0.3408 | 2.49 | 1.96 M |
| AEM | Agnico-Eagle Mines Ltd | 44.6049 | 93.77 B | 1.0111 | 2.32 | 2.29 M |
| JCI | Johnson Controls Intl | 7.1454 | 92.55 B | 0.0383 | 0.54 | 3 M |
| SPG | Simon Property Group | 29.5949 | 86.64 B | 0.241 | 0.82 | 2.64 M |
| ITW | Illinois Tool Works Inc | 28.5787 | 83.31 B | 0.2811 | 0.99 | 2.37 M |
| MCO | Moody's Corp | 22.6104 | 82.75 B | 0.6336 | 2.88 | 3.17 M |
| NOC | Northrop Grumman Corp | 31.7624 | 82.02 B | 0.5538 | 1.77 | 2.34 M |
| CP | Canadian Pacific Railway | 8.3394 | 81.48 B | 0.1087 | 1.32 | 5.18 M |
| NGG | National Grid Transco Plc ADR | 17.4217 | 81.11 B | 0.3121 | 1.82 | 132.73 K |
| SLB | Schlumberger N.V. | 38.3051 | 78.08 B | 0.2155 | 0.57 | 9.38 M |
| FDX | Fedex Corp | 56.3413 | 77.31 B | 0.633 | 1.14 | 2.78 M |
| TRV | The Travelers Companies Inc | 33.3386 | 77.21 B | 0.2778 | 0.84 | 4.33 M |
| NWG | Natwest Group Plc ADR | 11.1701 | 76.65 B | 0.0662 | 0.6 | 637.47 K |
| CNI | Canadian National Railway | 18.2864 | 76.41 B | 0.1106 | 0.61 | 2.73 M |
| NSC | Norfolk Southern Corp | 31.8643 | 75.34 B | 0.1988 | 0.63 | 2.8 M |
| BSX | Boston Scientific Corp | 11.49 | 74.52 B | 0.06 | 0.52 | 11.03 M |
| DLR | Digital Realty Trust | 22.3694 | 74.23 B | 0.3125 | 1.42 | 876.7 K |
| CI | Cigna Corp | 27.6543 | 73.3 B | 0.5428 | 2 | 3.84 M |
| GS-PA | The Goldman Sachs Group Inc | 8.2989 | 70.1 B | 0.0575 | 0.7 | 39.73 K |
| GS-PD | The Goldman Sachs Group Inc | 7.9661 | 67.4 B | 0.0816 | 1.03 | 108.31 K |
| TFC | Truist Financial Corp | 15.5797 | 65.62 B | 0.2058 | 1.34 | 8.45 M |
| RSG | Republic Services | 18.1505 | 65.61 B | 0.0979 | 0.54 | 1.02 M |
| CRH | CRH Plc ADR | 16.114 | 65.19 B | 0.4435 | 2.83 | 206.5 K |
| ALL | Allstate Corp | 20.1079 | 64.69 B | 0.186 | 0.93 | 3.94 M |
| WPM | Wheaton Precious Metals | 8.3125 | 61.26 B | 0.2476 | 3.07 | 3.52 M |
| CIEN | Ciena Corp | 13.44 | 61.16 B | 0.12 | 0.9 | 2.86 M |
| PSA | Public Storage | 38.8417 | 60.43 B | 0.5143 | 1.34 | 1.98 M |
| RELX | Relx Plc ADR | 4.2077 | 60.27 B | 0.0476 | 1.14 | 174 K |
| NKE | Nike Inc | 11.9848 | 60.1 B | 0.2911 | 2.49 | 19.08 M |
| O | Realty Income Corp | 11.457 | 59.22 B | 0.456 | 4.15 | 2.75 M |
| OXY | Occidental Petroleum Corp | 44.9146 | 58.53 B | 0.247 | 0.55 | 4.72 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 35.2882 | 58.14 B | 0.3588 | 1.03 | 1 K |
| MT | Arcelormittal ADR | 62.5283 | 55.93 B | 1.5259 | 2.5 | 2.32 M |
| F | Ford Motor Company | 3.9031 | 55.15 B | 0.0305 | 0.79 | 62.56 M |
| CAH | Cardinal Health | 16.167 | 54.84 B | 0.1647 | 1.03 | 6.15 M |
| EW | Edwards Lifesciences Corp | 5.2883 | 53.34 B | 0.0316 | 0.6 | 3.1 M |
| HEI | Heico Corp | 7.1689 | 52.03 B | 0.0552 | 0.78 | 1.04 M |
| WAB | Wabtec Corp | 17.6513 | 49.92 B | 0.4561 | 2.65 | 790.31 K |
| AMP | Ameriprise Financial Services | 21.2313 | 49.91 B | 0.1695 | 0.8 | 1.95 M |
| INFY | Infosys Ltd ADR | 3.1917 | 49.74 B | 0.0434 | 1.38 | 15.48 M |
| AU | Anglogold Ashanti Ltd ADR | 31.665 | 49.52 B | 0.6773 | 2.19 | 1.55 M |
| STM | Stmicroelectronics N.V. ADR | 5.4618 | 48.31 B | 0.2135 | 4.07 | 1.14 M |
| TRI | Thomson Reuters Corp | 19.7387 | 45.71 B | 0.1119 | 0.57 | 799.19 K |
| VTR | Ventas Inc | 21.5119 | 45.66 B | 0.3136 | 1.48 | 1.41 M |
| WDS | Woodside Energy Group Ltd | 21.2184 | 45.24 B | 0.2879 | 1.38 | 5.21 K |
| HUM | Humana Inc | 32.3217 | 44.54 B | 0.7596 | 2.41 | 1.98 M |
| LYV | Live Nation Entertainment | 7.06 | 43.17 B | 0.31 | 4.59 | 1.19 M |
| CBRE | CBRE Group Inc | 11.97 | 42.47 B | 0.20 | 1.7 | 5.36 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BCT | Briacell Therapeutics Corp | 96.5654 | 31.3837 | 48.15 | 189 | |
| ELO | Eloro Resources Ltd | 4.40 | 1.20 | 37.5 | 41.12 K | |
| HMMC | Hemlo Mining Corp. | 216.00 | 31.50 | 17.07 | 150 | |
| WPRT | Westport Fuel Systems Inc | 112.20 | 16.20 | 16.87 | 43.58 K | |
| MARI | Marimaca Copper Corp | 7.25 | 1.00 | 16 | 5.29 K | |
| FRX | Fennec Pharmaceuticals Inc | 4.32 | 0.54 | 14.29 | 657 | |
| POU | Paramount Resources Ltd | 3.8089 | 0.4154 | 12.24 | 79.93 K | |
| XTD-PA | TDb Split Corp Pref A | 3.9027 | 0.3261 | 9.12 | 1.6 K | |
| TCL-B | Transcontinental Inc | 3.5945 | 0.2941 | 8.91 | 800 | |
| MRC | Morguard Corp | 24.7706 | 1.9437 | 8.51 | 4.35 K | |
| SGY | Surge Energy Inc | 9.8836 | 0.6309 | 6.82 | 506 | |
| RY | Royal Bank of Canada | 29.7049 | 1.8175 | 6.52 | 10.25 M | |
| LB | Laurentian Bank | 17.043 | 0.9816 | 6.11 | 191.94 K | |
| DSG | Descartes Sys | 4.90 | 0.23 | 4.93 | 50.02 K | |
| ACB | Aurora Cannabis Inc | 13.20 | 0.60 | 4.76 | 333 | |
| NG | Novagold Res Inc | 3.2875 | 0.1451 | 4.62 | 232.34 K | |
| FLNT | Flint Corp | 9.60 | 0.40 | 4.35 | 3.03 K | |
| ONEX | Onex Corp | 22.3236 | 0.9259 | 4.33 | 170.32 K | |
| TXG | Torex Gold Resources Inc | 7.2687 | 0.2987 | 4.29 | 14 K | |
| MRE | Martinrea International Inc | 6.109 | 0.245 | 4.18 | 34.57 K | |
| NA | National Bank of Canada | 15.3257 | 0.599 | 4.07 | 2.08 M | |
| PNP | Pinetree Capital Ltd | 308.00 | 12.00 | 4.05 | 1.32 K | |
| BNE | Bonterra Energy Corp | 12.9709 | 0.4977 | 3.99 | 9.52 K | |
| CCL-B | CCL Industries Inc | 3.4354 | 0.13 | 3.93 | 350.5 K | |
| PWF-PE | Power Financial Corp Pref E | 9.5654 | 0.3419 | 3.71 | 3.5 K | |
| BCE-PS | Bce Inc Pref S | 8.1811 | 0.2785 | 3.52 | 2.02 K | |
| TD | Toronto-Dominion Bank | 17.7371 | 0.555 | 3.23 | 9.61 M | |
| CSW-B | Corby Spirit and Wine Limited | 5.0835 | 0.1547 | 3.14 | 10.12 K | |
| BNS | Bank of Nova Scotia | 21.80 | 0.6525 | 3.09 | 4.09 M | |
| CAE | Cae Inc | 7.4151 | 0.2176 | 3.02 | 1.46 M | |
| ELD | Eldorado Gold | 56.3438 | 1.6345 | 2.99 | 3.91 M | |
| OCG | Outcrop Silver & Gold Corp | 3.50 | 0.10 | 2.94 | 910 | |
| KEI | Kolibri Global Energy Inc | 7.00 | 0.20 | 2.94 | 12.99 K | |
| GFP | Greenfirst Forest Products Inc | 8.1871 | 0.2339 | 2.94 | 3.01 K | |
| LNF | Leons Furniture | 5.567 | 0.1583 | 2.93 | 2.55 K | |
| GAU | Galiano Gold Inc | 3.29 | 0.09 | 2.81 | 105.7 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 9.5886 | 0.2459 | 2.63 | 26 K | |
| ACD | Accord Financial | 3.6057 | 0.0879 | 2.5 | 600 | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.9609 | 0.1927 | 2.48 | 423 | |
| PIF | Polaris Infrastructure Inc | 796.7118 | 19.1979 | 2.47 | 23 | |
| SII | Sprott Inc | 18.982 | 0.448 | 2.42 | 6.2 K | |
| FFN-PA | North American Financial 15 Split Corp | 3.4033 | 0.077 | 2.31 | 12 K | |
| CRRX | Carerx Corp | 8.8557 | 0.1968 | 2.27 | 400 | |
| BPS-PC | Brookfield Property Split Corp Pref C | 9.3542 | 0.2051 | 2.24 | 0 | |
| CGI | CDN General Inv | 7.2625 | 0.1548 | 2.18 | 6.7 K | |
| AGI | Alamos Gold Inc Cls A | 8.1542 | 0.1735 | 2.17 | 285.58 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.2478 | 0.1874 | 2.07 | 3.4 K | |
| GWO | Great-West Lifeco Inc | 11.7904 | 0.2312 | 2 | 912.21 K | |
| USA | Americas Silver Corp | 15.30 | 0.30 | 2 | 1.87 K | |
| WPK | Winpak Ltd | 6.0947 | 0.1188 | 1.99 | 1.85 K | |
| BCE-PI | BCE Inc Pref AI | 8.8898 | 0.1713 | 1.96 | 3.69 K | |
| WPM | Wheaton Precious Metals Corp | 8.9248 | 0.1635 | 1.87 | 1.07 M | |
| BPS-PA | Brookfield Property Split Corp Pref A | 8.80 | 0.1537 | 1.78 | 8.45 K | |
| BCE-PY | BCE Inc Pref Y | 7.9668 | 0.1323 | 1.69 | 7.45 K | |
| CGX | Cineplex Inc | 9.4666 | 0.1558 | 1.67 | 103.14 K | |
| AEM | Agnico Eagle Mines Ltd | 47.8492 | 0.7637 | 1.62 | 437.14 K | |
| BPS-PB | Brookfield Property Split Corp Pref B | 9.7393 | 0.1515 | 1.58 | 1.7 K | |
| WN | George Weston Limited | 13.9605 | 0.2165 | 1.58 | 336.5 K | |
| LFE | Canadian Life Companies Split Corp | 3.0721 | 0.0475 | 1.57 | 18.93 K | |
| FNV | Franco-Nevada Corp | 22.8899 | 0.3534 | 1.57 | 434.6 K | |
| FTS | Fortis Inc | 13.5423 | 0.2079 | 1.56 | 491.73 K | |
| CGO | Cogeco Inc Sv | 12.2398 | 0.1836 | 1.52 | 5.79 K | |
| ITH | International Tower Hill Mines Ltd | 3.40 | 0.05 | 1.49 | 123 K | |
| MX | Methanex Corp | 13.2359 | 0.194 | 1.49 | 312.6 K | |
| BCE-PR | BCE Inc Pref R | 8.1577 | 0.1174 | 1.46 | 2.25 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.0777 | 0.2862 | 1.45 | 77.72 K | |
| GIB-A | CGI Inc | 11.2968 | 0.1585 | 1.42 | 809.05 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 4.4136 | 0.06 | 1.38 | 5.2 K | |
| PAAS | Pan American Silver Corp | 16.2614 | 0.2145 | 1.34 | 100.35 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.0761 | 0.0536 | 1.33 | 106.68 K | |
| DGS-PA | Dividend Growth Split Corp Pref A | 4.0888 | 0.0534 | 1.32 | 0 | |
| SSRM | Ssr Mining Inc | 18.7903 | 0.2394 | 1.29 | 51.2 K | |
| WJX | Wajax Corp | 6.1391 | 0.0779 | 1.29 | 14.25 K | |
| ELF-PF | E-L Financial Corp Ltd Pref F | 8.0685 | 0.0989 | 1.24 | 1 K | |
| IAG | IA Financial Corp Inc | 17.6003 | 0.2054 | 1.18 | 136.6 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 6.734 | 0.0783 | 1.18 | 57.6 K | |
| MDI | Major Drilling Grp | 6.8575 | 0.0777 | 1.15 | 20.66 K | |
| CU | Canadian Utilities Ltd Cl A NV | 9.6816 | 0.1095 | 1.14 | 303.31 K | |
| CSU | Constellation Software Inc | 26.2839 | 0.2908 | 1.12 | 248 | |
| IMG | Iamgold Corp | 11.9765 | 0.13 | 1.1 | 937.79 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 5.4724 | 0.0576 | 1.06 | 133.56 K | |
| AGF-B | AGF Management Limited | 5.1846 | 0.0534 | 1.04 | 586.4 K | |
| ELVA | Electrovaya Inc | 4.90 | 0.05 | 1.03 | 14.2 K | |
| CSCI | Cosciens Biopharma Inc | 60000.00 | 600.00 | 1.01 | 2 | |
| KEY | Keyera Corp | 3.474 | 0.0315 | 0.92 | 213.95 K | |
| LBS-PA | Life & Banc Split Corp Pref A | 4.0482 | 0.0367 | 0.91 | 4.2 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.2099 | 0.0381 | 0.91 | 19.8 K | |
| TXP | Touchstone Exploration Inc | 44.0638 | 0.3971 | 0.91 | 305.01 K | |
| BMO | Bank of Montreal | 25.3816 | 0.2204 | 0.88 | 4.04 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.388 | 0.0449 | 0.84 | 1.7 K | |
| GRT-UN | Granite Real Estate Investment Trust | 6.5733 | 0.0539 | 0.83 | 2.15 K | |
| ARX | Arc Resources Ltd | 8.5013 | 0.0675 | 0.8 | 836 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.6157 | 0.0442 | 0.79 | 5.83 K | |
| BN-PC | Brookfield Corporation | 5.6161 | 0.0442 | 0.79 | 13.08 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 8.5146 | 0.0664 | 0.79 | 2.26 K | |
| NPI | Northland Power Inc | 3.6022 | 0.0278 | 0.78 | 134.16 K | |
| TIH | Toromont Ind | 9.96 | 0.0744 | 0.75 | 34.01 K | |
| SEA | Seabridge Gold Inc | 23.5348 | 0.1687 | 0.72 | 6.7 K | |
| MRD | Melcor Dev | 4.5094 | 0.0317 | 0.71 | 29.05 K | |
| BDT | Bird Construction Inc | 4.1107 | 0.0283 | 0.69 | 104.4 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 5.5368 | 32.89 B | 0.037 | 0.67 | 1.92 K |
| FCCN | Spectral Cap Corp | 22500.00 | 483.45 M | 4500.00 | 25 | 35 |
| HSTC | HST Global Inc | 7.725 | 91.93 M | 0.375 | 5.1 | 7.7 K |
| ORBT | Orbit International Corporation | 3.3589 | 12.19 M | 0.2027 | 6.42 | 101.95 K |
| VALV | Shengkai Innovations Inc | 7.70 | 1.72 M | 0.30 | 4.05 | 450 |
| EARI | Entertainment Arts Research Inc | 40.00 | 1.66 M | 5.00 | 14.29 | 82 |
| MRNJ | Metatron Inc | 213641.7656 | 1.52 M | 18641.9219 | 9.56 | 0 |
| HBRM | Herborium Group Inc | 5.00 | 1.09 M | 0.90 | 21.95 | 10 |
| REFG | Medical Cannabis Payment Solutions Inc | 200.00 | 182.51 K | 80.00 | 66.67 | 7 |
| RIGH | Bud Genius Inc | 17.50 | 158.56 K | 5.00 | 40 | 0 |
| LGBI | Cannabiz Mobile Inc | 27.60 | 64.81 K | 6.00 | 27.78 | 368 |
| USRM | U.S. Stem Cell Inc | 670.00 | 64.15 K | 60.00 | 9.84 | 22 |
| RGGI | Resgreen Group International Inc | 510.00 | 48.75 K | 40.00 | 8.51 | 5 |
| ERINQ | Erin Energy Corporation | 5.5446 | 21.53 K | 0.0493 | 0.9 | 88.24 K |
| CGNH | CardioGenics Holdings Inc | 3.70 | 9.61 K | 0.25 | 7.25 | 32.91 K |
| CBRI | CMTSU Liquidation Inc | 4.01 | 8.16 K | 0.27 | 7.22 | 468.86 K |
| TXCCQ | TranSwitch Corporation | 4.6128 | 4.66 K | 0.7085 | 18.15 | 120.69 K |
| RITT | RiT Technologies Ltd | 3.05 | 1.55 K | 0.042 | 1.4 | 249 |
| CYRNQ | CYRNQ | 55.80 | 799 | 2.60 | 4.89 | 1.33 K |
| SPDC | Speed Commerce Inc | 28.16 | 603 | 2.56 | 10 | 8.39 K |
| CALIQ | China Auto Logistics Inc. | 22.98 | 484 | 0.24 | 1.06 | 50 |
| PEHD | Perigee Holdings Inc. | 500.00 | 130 | 8.00 | 1.63 | 20 |
| PPJE | PPJ Healthcare Enterprises Inc | 3500.00 | 1200.00 | 52.17 | 9 | |
| IZNN | IZON Network Inc | 51.00 | 15.30 | 42.86 | 500 | |
| AFPW | AlumiFuel Power Corporation | 6500.00 | 500.00 | 8.33 | 4 | |
| NPHC | Nutra Pharma Corp | 7.40 | 0.20 | 2.78 | 18.54 K | |
| PTRC | Petro River Oil Corp | 125.00 | 3.00 | 2.46 | 120 | |
| NKRSF | Niko Resources Ltd | 64.6271 | 0.4257 | 0.66 | 1.56 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LX-H | Lincoln Ventures Ltd | 50.00 | 28.5714 | 133.33 | 780 | |
| ATOM | Atomic Minerals Corp | 44.0999 | 14.85 | 50.77 | 227 | |
| CTM | Canterra Minerals Corporation | 4.00 | 1.00 | 33.33 | 120 | |
| KG | Klondike Gold Corp | 4.50 | 0.75 | 20 | 62 K | |
| LUCA | Luca Mining Corp. | 7.68 | 1.28 | 20 | 78 | |
| PUMA | Puma Exploration Inc | 13.00 | 2.00 | 18.18 | 6.2 K | |
| IDL | Imaging Dynamics Company Ltd | 29.1667 | 4.1667 | 16.67 | 86 | |
| PAR-H | Parent Capital Corp | 7.00 | 1.00 | 16.67 | 951 | |
| PURO | Platauro Metals Corp. | 25.0417 | 3.3389 | 15.38 | 476 | |
| MEX | Mexican Gold Mining Corp | 15.00 | 2.00 | 15.38 | 795 | |
| SSE | Silver Spruce Resources Inc | 12.00 | 1.50 | 14.29 | 511 | |
| AEP | Atlas Engineered Products Ltd | 35.00 | 4.00 | 12.9 | 3 K | |
| CTN | Centurion Minerals Ltd | 95.9998 | 9.60 | 11.11 | 166 | |
| STMP | Stamper Oil & Gas Corp | 436.2881 | 43.6288 | 11.11 | 2 | |
| POND | Pond Technologies Holdings Inc | 7.2917 | 0.6945 | 10.53 | 500 | |
| STRM | Storm Exploration Inc. | 28.7999 | 2.40 | 9.09 | 119 | |
| OPW | Opawica Explorations Inc | 288.00 | 24.00 | 9.09 | 233.4 K | |
| BSK | Blue Sky Uranium Corp | 24.00 | 2.00 | 9.09 | 564 | |
| CAMB | Cambria Gold Mines Inc. | 19.25 | 1.25 | 6.94 | 25 K | |
| GGA | Goldgroup Mining Inc. | 4.845 | 0.285 | 6.25 | 365 | |
| GORO | Goldgroup Mining Inc. | 19.38 | 1.14 | 6.25 | 91 | |
| PE | Pure Energy Minerals Limited | 8.88 | 0.48 | 5.71 | 558 | |
| KTN | Kootenay Silver Inc | 6.20 | 0.30 | 5.08 | 1.1 K | |
| STS | South Star Mining Corp | 15.75 | 0.75 | 5 | 214 | |
| GBU | Gabriel Resources Ltd | 16.60 | 0.70 | 4.4 | 315.44 K | |
| LMS | Less Mess Storage Inc. | 5.00 | 0.20 | 4.17 | 150 | |
| LMR | Lomiko Metals Inc | 16.50 | 0.50 | 3.13 | 3.14 K | |
| OYL | CGX Energy Inc | 11.00 | 0.30 | 2.8 | 45.1 K | |
| MRZL | Mont Royal Resources Limited. | 10.0233 | 0.2331 | 2.38 | 13.23 K | |
| FMM | Full Metal Minerals Ltd | 4.382 | 0.0996 | 2.33 | 5.69 K | |
| SILV | Silver Valley Metals Corp. | 12.42 | 0.27 | 2.22 | 67.7 K | |
| AZR | Azarga Metals Corp | 117.50 | 2.50 | 2.17 | 75.82 K | |
| SMN | Sun Summit Minerals Corp | 23.40 | 0.45 | 1.96 | 22 | |
| MKR | Melkior Resources Inc | 3.25 | 0.05 | 1.56 | 298.2 K | |
| BKM | Pacific Booker Minerals Inc | 6.31 | 0.06 | 0.96 | 200 | |
| TNX | TenX Protocols Inc. | 259.6506 | 1.80 | 0.7 | 0 |