Gainers for 16 December 2009 from 00:00:00 until 23:59:59
Gainers for 16 December 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 | 27.3623 | 65.7 B | 0.5597 | 2.09 | 172.8 K |
| GSAT | Globalstar | 14.25 | 10.83 B | 0.15 | 1.06 | 40.69 K |
| SEB | Seaboard Corporation | 1183.9529 | 3.99 B | 48.9077 | 4.31 | 1.9 K |
| NG | Novagold Resources Inc | 4.9362 | 3.37 B | 0.0904 | 1.87 | 1.89 M |
| TGB | Taseko Mines Ltd | 4.30 | 3.23 B | 0.11 | 2.63 | 2.57 M |
| NOG | Northern Oil and Gas | 87.1001 | 2.64 B | 3.3189 | 3.96 | 47.6 K |
| CET | Central Securities Corp | 7.0802 | 1.59 B | 0.069 | 0.98 | 19.3 K |
| TMP | Tompkinstrustco | 21.5807 | 1.43 B | 0.1504 | 0.7 | 16.72 K |
| REPX | Riley Exploration Permian Inc | 44.8679 | 792.34 M | 2.4463 | 5.77 | 3.54 K |
| OBE | Obsidian Energy Ltd | 81.31 | 710.5 M | 1.3867 | 1.74 | 315.41 K |
| THM | International Tower Hill Mines Ltd | 7.0954 | 687.15 M | 0.2755 | 4.04 | 317.3 K |
| IDR | Idaho Strategic Resources | 3.78 | 548.6 M | 0.14 | 3.85 | 179 |
| CATX | Perspective Therapeutics Inc | 7.80 | 362.67 M | 0.30 | 4 | 7.35 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.66 | 325.67 M | 0.13 | 3.68 | 185.69 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.5468 | 301.51 M | 0.0492 | 0.89 | 44.5 K |
| BKTI | Bk Technologies Inc | 13.3548 | 289.61 M | 0.9567 | 7.72 | 120.25 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.7758 | 279.21 M | 0.1888 | 5.26 | 109.57 K |
| ELLO | Ellomay Capital Ltd | 5.8386 | 276.35 M | 0.1459 | 2.56 | 950 |
| GENC | Gencor Industries IN | 4.82 | 253.58 M | 0.0733 | 1.54 | 4.5 K |
| ACU | Acme United Corp | 6.5282 | 219.87 M | 0.1141 | 1.78 | 1.2 K |
| ESP | Espey Mfg. & Electronics | 9.119 | 187.57 M | 0.072 | 0.8 | 3.6 K |
| GORO | Gold Resource Corp | 7.1036 | 183.93 M | 0.1045 | 1.49 | 92.63 K |
| PED | Pedevco Corp | 3696.00 | 147.82 M | 336.00 | 10 | 1 |
| SIF | Sifco Industries | 14.6651 | 131.05 M | 0.1334 | 0.92 | 3.6 K |
| WYY | Widepoint Corp | 7.90 | 110.34 M | 0.50 | 6.76 | 2.98 K |
| IOR | Income Opportunity Realty Trust | 6.365 | 84.37 M | 0.165 | 2.66 | 300 |
| WWR | Westwater Resources | 4920.6001 | 76.03 M | 60.6001 | 1.25 | 19 |
| IBIO | Ibio Inc | 4850.00 | 73.03 M | 200.00 | 4.3 | 0 |
| OPTT | Ocean Power Tech Inc | 1868.00 | 55.14 M | 14.00 | 0.76 | 89.29 K |
| CPHI | China Pharma Holdings | 366.00 | 45.79 M | 2.50 | 0.69 | 290 |
| FSP | Franklin Street Properties | 5.4233 | 45.77 M | 0.1168 | 2.2 | 1.01 M |
| AGIG | AGIG | 688.1662 | 39.18 M | 34.5317 | 5.28 | 463 |
| COHN | Cohen & CO Inc | 20.2699 | 38.33 M | 2.1829 | 12.07 | 5.29 K |
| SDEV | Stablecoin Development Corporation | 196363.3438 | 28.2 M | 3036.5469 | 1.57 | 0 |
| CVM | Cel-Sci Corp | 8175.00 | 26.57 M | 150.00 | 1.87 | 321 |
| MXC | Mexco Energy Corp | 8.751 | 19.44 M | 0.4458 | 5.37 | 4.4 K |
| REED | Reed's, Inc. | 409.1842 | 11.14 M | 34.579 | 9.23 | 173 |
| GBR | New Concept Energy Inc | 4.11 | 3.67 M | 0.10 | 2.49 | 1.1 K |
| TPHS | Trinity Pl Hlds Inc | 7.18 | 1.35 M | 0.0896 | 1.26 | 5.09 K |
| ENSV | Enservco Corpporation | 4.65 | 29.09 K | 0.186 | 4.17 | 2.1 K |
Commodities (COMM) Unknown
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 14.8364 | 4.2 T | 0.1148 | 0.78 | 112.26 M |
| GOOG | Alphabet Inc Class C | 14.767 | 4.19 T | 0.1142 | 0.78 | 112.8 M |
| AMD | Advanced Micro Devices | 9.15 | 774.32 B | 0.33 | 3.74 | 43.16 M |
| ASML | ASML Holding N.V. ADR | 31.4767 | 676.6 B | 0.4205 | 1.35 | 443.89 K |
| KLAC | K L A-Tencor Corp | 20.6024 | 261.92 B | 0.1807 | 0.88 | 2.76 M |
| TXN | Texas Instruments | 16.6587 | 256.84 B | 0.0912 | 0.55 | 14.33 M |
| TMUS | T-Mobile US | 12.2522 | 191.56 B | 0.5417 | 4.63 | 4.61 M |
| WDC | Western Digital Cp | 24.7384 | 190.66 B | 0.9376 | 3.94 | 5.88 M |
| MRVL | Marvell Technology Inc | 16.6441 | 190.56 B | 0.6899 | 4.32 | 18.14 M |
| STX | Seagate Technology | 8.9194 | 185.97 B | 0.4444 | 5.24 | 13.21 M |
| ADI | Analog Devices | 21.1474 | 183.03 B | 0.1654 | 0.79 | 3.64 M |
| BKNG | Booking Holdings Inc | 8.6975 | 159.95 B | 0.1252 | 1.46 | 20.64 M |
| ISRG | Intuitive Surg Inc | 32.6911 | 143.75 B | 0.2334 | 0.72 | 3 M |
| VRTX | Vertex Pharmaceutic | 42.51 | 134.25 B | 0.95 | 2.29 | 2.83 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.4794 | 104.38 B | 0.2873 | 1.42 | 1.46 M |
| ADBE | Adobe Systems Inc | 37.86 | 102.86 B | 1.50 | 4.13 | 15.62 M |
| MELI | MercadoLibre Inc | 47.3646 | 98.35 B | 0.2907 | 0.62 | 668.51 K |
| CDNS | Cadence Design Systems, Inc. | 5.91 | 90.2 B | 0.15 | 2.6 | 4.88 M |
| REGN | Regeneron Pharmaceuticals | 20.6406 | 82.06 B | 0.5563 | 2.77 | 624.8 K |
| NTES | Netease Inc ADR | 5.8418 | 81.88 B | 0.0947 | 1.65 | 5.24 M |
| MDLZ | Mondelez Intl Inc | 18.1954 | 78.85 B | 0.2145 | 1.19 | 9.95 M |
| MPWR | Monolithic Power Sys | 20.4718 | 68.9 B | 0.1538 | 0.76 | 372.9 K |
| FAST | Fastenal Company | 3.2909 | 60.11 B | 0.0314 | 0.96 | 10.22 M |
| GRMN | Garmin Ltd | 18.0252 | 59.72 B | 0.21 | 1.18 | 1.36 M |
| TER | Teradyne Inc | 9.6244 | 59.34 B | 0.1104 | 1.16 | 6.04 M |
| NDAQ | Nasdaq Inc | 5.2567 | 53.11 B | 0.1206 | 2.35 | 6.48 M |
| EA | Electronic Arts Inc | 16.3094 | 52.58 B | 0.3205 | 2 | 6.99 M |
| AXON | Axon Enterprise Inc | 4.49 | 51.69 B | 0.05 | 1.13 | 437.4 K |
| EBAY | Ebay Inc | 8.545 | 47.17 B | 0.168 | 2.01 | 32.12 M |
| CCEP | Coca-Cola Europacific Partners Plc | 5.773 | 47.1 B | 0.0317 | 0.55 | 3.42 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.866 | 45.42 B | 0.2088 | 1.06 | 386.2 K |
| FLEX | Flextronics Intl Ltd | 5.2371 | 45.22 B | 0.08 | 1.55 | 5.88 M |
| MNST | Monster Beverage Cp | 3.0275 | 44.53 B | 0.0817 | 2.77 | 15.64 M |
| MCHP | Microchip Technology | 9.4116 | 43.99 B | 0.098 | 1.05 | 6.86 M |
| UAL | United Airlines Holdings Inc | 11.26 | 41 B | 0.21 | 1.9 | 10.09 M |
| ROP | Roper Industries | 49.9889 | 39.51 B | 1.5985 | 3.3 | 1.42 M |
| EXPE | Expedia Group Inc | 34.1277 | 38.54 B | 0.5147 | 1.53 | 1.11 M |
| VOD | Vodafone Grp Plc ADR | 9.7885 | 36.75 B | 0.1258 | 1.3 | 1.99 M |
| BIDU | Baidu Inc ADR | 42.626 | 35.93 B | 0.226 | 0.53 | 7.68 M |
| NTRS | Northern Trust Corp | 32.3898 | 34.36 B | 0.3837 | 1.2 | 2.59 M |
| ERIC | Ericsson ADR | 5.472 | 33.03 B | 0.0353 | 0.65 | 3.65 M |
| WTW | Weight Watchers International, Inc | 50.1679 | 32.34 B | 0.3438 | 0.69 | 222.57 K |
| ON | On Semiconductor | 8.45 | 31.58 B | 0.07 | 0.84 | 7.89 M |
| BIIB | Biogen Inc | 50.25 | 30.13 B | 0.82 | 1.66 | 4.82 M |
| ALNY | Alnylam Pharmaceuticals | 16.95 | 29.6 B | 0.12 | 0.71 | 256.3 K |
| TCOM | Trip.com Group Ltd ADR | 19.249 | 29.09 B | 0.8161 | 4.43 | 3.09 M |
| INSM | Insmed Inc | 7.50 | 28.95 B | 0.18 | 2.46 | 359.77 K |
| TSEM | Tower Semiconductor | 14.85 | 28.21 B | 0.15 | 1.02 | 3.66 K |
| CTSH | Cognizant Tech Sol | 19.3834 | 27.72 B | 0.366 | 1.92 | 7.1 M |
| VRSN | Verisign Inc | 18.904 | 26 B | 0.2181 | 1.17 | 2.96 M |
| FCNCA | First Citizens Bancs | 151.0433 | 25.66 B | 2.1636 | 1.45 | 6.5 K |
| JBHT | J B Hunt Transport | 28.8748 | 24.92 B | 0.1617 | 0.56 | 800.55 K |
| TROW | T Rowe Price Group | 29.8879 | 24.26 B | 0.999 | 3.46 | 3.16 M |
| PFG | Principal Financial Group Inc | 14.0102 | 24.2 B | 0.4141 | 3.05 | 2.73 M |
| VRSK | Verisk Analytics Inc | 28.9719 | 23.71 B | 1.0392 | 3.72 | 1.57 M |
| EXPD | Expeditors Intl | 28.2889 | 23.04 B | 0.3993 | 1.43 | 2.49 M |
| ENTG | Entegris Inc | 4.7299 | 22.88 B | 0.1437 | 3.13 | 628.68 K |
| UTHR | United Therapeutic | 50.32 | 22.11 B | 3.18 | 6.75 | 1.66 M |
| PAAS | Pan Amer Silver Corp | 19.1231 | 21.82 B | 0.2075 | 1.1 | 1.07 M |
| WWD | Woodward Inc | 22.597 | 21.05 B | 0.4459 | 2.01 | 323.73 K |
| SBAC | SBA Communications | 30.7426 | 19.3 B | 0.4221 | 1.39 | 889.9 K |
| EWBC | East West Bancorp | 10.9894 | 18.23 B | 0.0724 | 0.66 | 536.78 K |
| NWS | News Cp Cl B | 13.6607 | 18.04 B | 0.237 | 1.77 | 3.78 M |
| LNT | Alliant Energy Corp | 8.7455 | 17.78 B | 0.0542 | 0.62 | 1.44 M |
| NDSN | Nordson Corp | 24.233 | 17.35 B | 0.3645 | 1.53 | 552.8 K |
| AKAM | Akamai Technologies | 25.53 | 16.8 B | 0.50 | 2 | 3.5 M |
| HST | Host Marriott Financial Trust | 6.4079 | 16.69 B | 0.174 | 2.79 | 26.68 M |
| PTC | Ptc Inc | 15.84 | 16.32 B | 0.14 | 0.89 | 642.61 K |
| JAZZ | Jazz Pharma Plc | 8.26 | 16.1 B | 0.11 | 1.35 | 204.1 K |
| PNFP | Pinnacle Finl Ptnrs | 11.0385 | 15.97 B | 0.1312 | 1.2 | 148.47 K |
| LAMR | Lamar Advertis A | 16.3803 | 15.62 B | 0.2405 | 1.49 | 289.4 K |
| LOGI | Logitech Int S.A. | 11.471 | 14.84 B | 0.1386 | 1.22 | 573.61 K |
| UHAL | A M E R C O | 4.7824 | 14.33 B | 0.0666 | 1.41 | 145 K |
| LULU | Lululemon Athletica | 13.96 | 14.26 B | 0.09 | 0.65 | 842.89 K |
| APA | Apa Corp | 73.9933 | 14.23 B | 1.6427 | 2.27 | 3.6 M |
| REG | Regency Centers Corp | 18.0946 | 14.18 B | 0.1333 | 0.74 | 1.39 M |
| TXRH | Texas Roadhouse Inc | 8.7178 | 13.79 B | 0.0475 | 0.55 | 596.73 K |
| TTMI | TTM Technologies | 11.42 | 13.77 B | 0.39 | 3.54 | 409.45 K |
| BMRN | Biomarin Pharmaceuticals | 18.24 | 13.46 B | 0.20 | 1.11 | 1.02 M |
| ERIE | Erie Indemnity Company | 24.4883 | 13.42 B | 0.3893 | 1.62 | 83.7 K |
| CHKP | Check Point Software | 33.73 | 13.18 B | 0.42 | 1.26 | 2.02 M |
| AEIS | Advanced Energy | 12.0795 | 13.12 B | 0.2451 | 2.07 | 334.8 K |
| ICLR | Icon Plc | 21.75 | 12.78 B | 0.15 | 0.69 | 289.19 K |
| EXEL | Exelixis Inc | 7.60 | 12.72 B | 0.09 | 1.2 | 1.26 M |
| ARWR | Arrowhead Pharma | 5.30 | 12.61 B | 0.20 | 3.92 | 10.64 K |
| SEIC | Sei Investments Company | 14.3319 | 12.56 B | 0.2002 | 1.42 | 1.15 M |
| MDGL | Madrigal Pharmaceuticals Inc | 192.15 | 12.37 B | 2.45 | 1.29 | 2.33 K |
| ALGN | Align Technology | 17.98 | 12.29 B | 0.19 | 1.07 | 336.5 K |
| SMTC | Semtech Corp | 16.94 | 12.22 B | 0.09 | 0.53 | 324.98 K |
| KTOS | Kratos Defns | 10.60 | 11.96 B | 0.22 | 2.12 | 60.68 K |
| DRS | Leonardo DRS, Inc. Common Stock | 5.1389 | 11.91 B | 0.1186 | 2.36 | 100 |
| VSAT | Viasat Inc | 30.93 | 11.64 B | 0.51 | 1.68 | 110.44 K |
| WTFC | Wintrust Financial Corp | 24.1404 | 10.94 B | 0.3467 | 1.46 | 245.8 K |
| JKHY | Jack Henry & Assoc | 18.8558 | 10.92 B | 0.1784 | 0.96 | 426.5 K |
| WYNN | Wynn Resorts Ltd | 39.605 | 10.79 B | 0.2863 | 0.73 | 2.08 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 10.6955 | 10.5 B | 0.1649 | 1.57 | 9.82 M |
| SWKS | Skyworks Solutions | 11.0309 | 10.28 B | 0.3553 | 3.33 | 3.65 M |
| AAL | American Airlines Group | 4.5063 | 10.12 B | 0.2357 | 5.52 | 8.1 M |
| RMBS | Rambus Inc | 22.64 | 10.06 B | 0.37 | 1.66 | 2.6 M |
| HSIC | Henry Schein Inc | 20.2171 | 9.94 B | 0.1529 | 0.76 | 984.47 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| JPM | JP Morgan Chase & Company | 27.4025 | 962.37 B | 0.3312 | 1.22 | 43.57 M |
| V | Visa Inc | 19.3577 | 677.4 B | 0.198 | 1.03 | 33.78 M |
| BAC | Bank of America Corporation | 11.7828 | 447.54 B | 0.0694 | 0.59 | 166.37 M |
| CVX | Chevron Corp | 40.6548 | 385.77 B | 0.2715 | 0.67 | 12.17 M |
| UNH | Unitedhealth Group Inc | 25.123 | 365.25 B | 0.6866 | 2.81 | 34.9 M |
| HSBC | HSBC Holdings Plc ADR | 25.2625 | 353.96 B | 0.2149 | 0.86 | 1.07 M |
| MS | Morgan Stanley | 21.2281 | 338.09 B | 0.3429 | 1.64 | 13.07 M |
| GS | Goldman Sachs Group | 123.8812 | 301.19 B | 1.6893 | 1.38 | 8.64 M |
| NVS | Novartis Ag ADR | 25.9819 | 293.87 B | 0.1824 | 0.71 | 1.22 M |
| RY | Royal Bank of Canada | 27.6152 | 292.19 B | 0.2913 | 1.07 | 738.4 K |
| WFC | Wells Fargo & Company | 16.8696 | 264.45 B | 0.1175 | 0.7 | 87.44 M |
| BML-PH | Bank of America Corporation | 6.6883 | 260.64 B | 0.038 | 0.57 | 31.91 K |
| SHEL | Royal Dutch Shell Plc ADR | 59.57 | 250.11 B | 0.50 | 0.85 | 1.53 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.0193 | 249.44 B | 0.2024 | 7.19 | 5.5 M |
| SAP | SAP Ag ADR | 34.1855 | 242.01 B | 0.6888 | 2.06 | 1.74 M |
| AXP | American Express Company | 32.6579 | 230.15 B | 0.2453 | 0.76 | 9.69 M |
| BHP | BHP Billiton Ltd ADR | 27.3976 | 228.68 B | 0.1543 | 0.57 | 3.24 M |
| TM | Toyota Motor Corp Ltd | 58.0448 | 224.77 B | 0.6485 | 1.13 | 277 K |
| SAN | Banco Santander ADR | 6.2732 | 209.86 B | 0.1162 | 1.89 | 3.31 M |
| NVO | Novo Nordisk A/S ADR | 10.3729 | 208.53 B | 0.0655 | 0.64 | 276.15 K |
| TTE | Totalenergies Se ADR | 15.7169 | 195.15 B | 0.1584 | 1.02 | 1.43 M |
| MCD | McDonald's Corporation | 40.1002 | 192.08 B | 0.2699 | 0.68 | 5.65 M |
| SCHW | The Charles Schwab Corp | 14.6423 | 187.3 B | 0.5834 | 4.15 | 17.87 M |
| BLK | Blackrock Inc | 154.2544 | 186.66 B | 5.018 | 3.36 | 404.37 K |
| DIS | Walt Disney Company | 27.5976 | 178.76 B | 0.2128 | 0.78 | 11.94 M |
| DE | Deere & Company | 39.8321 | 166.81 B | 0.745 | 1.91 | 5.04 M |
| RIO | Rio Tinto Plc ADR | 19.6704 | 164.3 B | 0.4558 | 2.37 | 3.65 M |
| SCCO | Southern Copper Corp | 16.9635 | 162.26 B | 0.1014 | 0.6 | 2.23 M |
| CRM | Salesforce.com Inc | 16.2071 | 161.73 B | 0.175 | 1.09 | 5.83 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.2864 | 159.79 B | 0.4329 | 15.17 | 551.6 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 7.0203 | 157.27 B | 0.1354 | 1.97 | 476.14 K |
| PFE | Pfizer Inc | 8.8028 | 151.73 B | 0.0574 | 0.66 | 42.2 M |
| UL | Unilever Plc ADR | 20.7388 | 135.86 B | 0.1861 | 0.91 | 1.45 M |
| PLD | Prologis Inc | 15.4274 | 135.61 B | 0.3159 | 2.09 | 1.87 M |
| BMO | Bank of Montreal | 25.1624 | 126.89 B | 0.2067 | 0.83 | 337 K |
| BP | BP Plc ADR | 23.8152 | 111.15 B | 0.2547 | 1.08 | 4.3 M |
| ACN | Accenture Plc | 30.6768 | 110.04 B | 0.2933 | 0.97 | 4.64 M |
| ING | ING Groep N.V. ADR | 5.505 | 101.02 B | 0.3341 | 6.46 | 9.83 M |
| PWR | Quanta Services | 20.5672 | 100.82 B | 0.1575 | 0.77 | 2.63 M |
| BN | Brookfield Corporation | 3.4496 | 100.07 B | 0.0609 | 1.8 | 2.71 M |
| CNQ | Canadian Natural Resources | 9.1025 | 98.15 B | 0.2293 | 2.58 | 7.89 M |
| EQNR | Equinor ASA ADR | 11.1866 | 97.22 B | 0.1122 | 1.01 | 808.4 K |
| FCX | Freeport-Mcmoran Inc | 28.4961 | 96.42 B | 0.4878 | 1.74 | 18.35 M |
| BCS | Barclays Plc ADR | 11.0682 | 93.81 B | 0.4115 | 3.86 | 1.94 M |
| AEM | Agnico-Eagle Mines Ltd | 46.114 | 92.03 B | 0.5056 | 1.11 | 3.45 M |
| WMB | Williams Companies | 7.6162 | 88.45 B | 0.066 | 0.87 | 3.6 M |
| CMI | Cummins Inc | 31.9192 | 87.13 B | 0.4505 | 1.43 | 1.92 M |
| ELV | Elevance Health Inc | 47.346 | 84.66 B | 0.3574 | 0.76 | 11.59 M |
| MCO | Moody's Corp | 22.2023 | 82.52 B | 0.7271 | 3.39 | 3.94 M |
| RCL | Royal Caribbean Cruises Ltd | 22.088 | 82.15 B | 0.7886 | 3.7 | 5.15 M |
| EPD | Enterprise Products Partners LP | 5.5299 | 81.91 B | 0.0594 | 1.09 | 2.35 M |
| CP | Canadian Pacific Railway | 9.0997 | 80.8 B | 0.0521 | 0.58 | 1.92 M |
| NGG | National Grid Transco Plc ADR | 19.1649 | 80.7 B | 0.1074 | 0.56 | 99.66 K |
| ECL | Ecolab Inc | 37.5386 | 79.79 B | 0.2568 | 0.69 | 1.15 M |
| SLB | Schlumberger N.V. | 43.0688 | 79.67 B | 0.8746 | 2.07 | 7.31 M |
| AMT | American Tower Corp | 30.0902 | 79 B | 0.4559 | 1.54 | 2.89 M |
| USB-PH | U.S. Bancorp | 11.9659 | 77.31 B | 0.2615 | 2.23 | 23.41 K |
| EOG | Eog Resources | 33.2301 | 75.22 B | 0.5378 | 1.65 | 5.72 M |
| SU | Suncor Energy Inc | 21.3587 | 74.72 B | 0.4176 | 1.99 | 4.54 M |
| CI | Cigna Corp | 33.2901 | 72.37 B | 0.6785 | 2.08 | 4.53 M |
| DLR | Digital Realty Trust | 25.5843 | 71.88 B | 0.4795 | 1.91 | 613.9 K |
| DB | Deutsche Bank Ag | 44.708 | 71.83 B | 2.5063 | 5.94 | 1.52 M |
| GS-PA | The Goldman Sachs Group Inc | 9.7226 | 70.61 B | 0.0582 | 0.6 | 90.81 K |
| APD | Air Products and Chemicals | 60.2161 | 68.88 B | 0.5174 | 0.87 | 989.44 K |
| MS-PA | Morgan Stanley | 10.4843 | 68.63 B | 0.0627 | 0.6 | 167.17 K |
| TRP | Tc Energy Corp | 14.8395 | 68.54 B | 0.1561 | 1.06 | 299.2 K |
| GS-PD | The Goldman Sachs Group Inc | 9.3361 | 67.76 B | 0.0739 | 0.8 | 85.03 K |
| CRH | CRH Plc ADR | 16.5946 | 67.39 B | 0.1059 | 0.64 | 116.3 K |
| ALL | Allstate Corp | 19.9284 | 66.31 B | 0.2151 | 1.09 | 3.89 M |
| RELX | Relx Plc ADR | 4.6438 | 61.7 B | 0.1256 | 2.78 | 351.6 K |
| AFL | Aflac Inc | 15.8781 | 61.62 B | 0.1046 | 0.66 | 7 M |
| WPM | Wheaton Precious Metals | 13.0178 | 61.04 B | 0.3385 | 2.67 | 6.52 M |
| PSA | Public Storage | 43.5695 | 60.71 B | 0.5495 | 1.28 | 1.2 M |
| DAL | Delta Air Lines Inc | 10.0397 | 59.46 B | 0.6032 | 6.39 | 14.94 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 36.9197 | 58.14 B | 0.2666 | 0.73 | 26.5 K |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 9.5271 | 55.82 B | 0.0863 | 0.91 | 15.34 K |
| F | Ford Motor Company | 4.8293 | 55.75 B | 0.0509 | 1.07 | 71.46 M |
| MT | Arcelormittal ADR | 73.9655 | 55.58 B | 1.6016 | 2.21 | 2.29 M |
| CIEN | Ciena Corp | 10.97 | 54.86 B | 0.09 | 0.83 | 7 M |
| LHX | L3Harris Technologies Inc | 32.0399 | 53.28 B | 0.4499 | 1.42 | 643.2 K |
| DEO | Diageo Plc ADR | 43.4185 | 52.78 B | 0.227 | 0.53 | 923.3 K |
| STT | State Street Corp | 27.3458 | 51.43 B | 0.2653 | 0.98 | 5.11 M |
| HEI | Heico Corp | 7.7533 | 51.16 B | 0.2094 | 2.78 | 284.67 K |
| INFY | Infosys Ltd ADR | 3.8937 | 51.03 B | 0.0801 | 2.1 | 16.81 M |
| DVN | Devon Energy Corp | 43.2396 | 49.94 B | 0.9556 | 2.26 | 4.28 M |
| AU | Anglogold Ashanti Ltd ADR | 34.5132 | 49.28 B | 0.7426 | 2.2 | 2.03 M |
| STM | Stmicroelectronics N.V. ADR | 6.0452 | 49.08 B | 0.0898 | 1.51 | 1.63 M |
| AZO | Autozone | 157.99 | 47.91 B | 1.08 | 0.69 | 466.8 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 30.2624 | 47.31 B | 0.6237 | 2.1 | 950 |
| TRI | Thomson Reuters Corp | 20.3049 | 46.7 B | 0.2134 | 1.06 | 371.91 K |
| WDS | Woodside Energy Group Ltd | 24.9778 | 45.91 B | 1.0694 | 4.47 | 7.54 K |
| SLF | Sun Life Financial Inc | 14.0782 | 44.63 B | 0.115 | 0.82 | 371.4 K |
| VTR | Ventas Inc | 24.49 | 44.61 B | 0.2483 | 1.02 | 1.53 M |
| LYV | Live Nation Entertainment | 8.14 | 42.71 B | 0.19 | 2.39 | 377.5 K |
| HUM | Humana Inc | 38.2762 | 42.7 B | 0.6025 | 1.6 | 3.77 M |
| CBRE | CBRE Group Inc | 12.92 | 42.49 B | 0.29 | 2.3 | 2.7 M |
| PRU | Prudential Financial Inc | 27.3731 | 42.2 B | 0.9981 | 3.78 | 7.17 M |
| DHI | D.R. Horton | 8.5591 | 42.18 B | 0.3992 | 4.89 | 7.44 M |
| MSCI | MSCI Inc | 29.3035 | 40.84 B | 0.2371 | 0.82 | 551.8 K |
| MET-PA | MetLife Inc Preferred Stock Series A | 9.4735 | 40.73 B | 0.0561 | 0.6 | 53.04 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ATX | ATEX Resources Inc. | 17.40 | 2.40 | 16 | 2.46 K | |
| MARI | Marimaca Copper Corp | 10.00 | 1.25 | 14.29 | 13.13 K | |
| BLX | Boralex Inc | 5.5517 | 0.5786 | 11.63 | 823.21 K | |
| TGO | Terago Inc | 4.99 | 0.49 | 10.89 | 200 | |
| AG | First Majestic Silver Corp | 4.4205 | 0.4144 | 10.34 | 1.01 M | |
| HMMC | Hemlo Mining Corp. | 74.25 | 6.75 | 10 | 7 | |
| SKE | Skeena Resources Ltd | 26.00 | 2.00 | 8.33 | 721 | |
| AGI | Alamos Gold Inc Cls A | 11.2441 | 0.8592 | 8.27 | 1.8 M | |
| AUMN | Golden Minerals Company | 8.00 | 0.60 | 8.11 | 1.6 K | |
| STLR | Stllr Gold Inc | 3.72 | 0.24 | 6.9 | 144.92 K | |
| SGY | Surge Energy Inc | 13.9211 | 0.8832 | 6.77 | 8.71 K | |
| S | Sherritt Intl Rv | 5.5496 | 0.3377 | 6.48 | 1.38 M | |
| WRG | Western Energy Services Corp | 792.00 | 48.00 | 6.45 | 52 | |
| PSI | Pason Systems Inc | 6.0355 | 0.3353 | 5.88 | 389.96 K | |
| MATR | Mattr Corp | 22.8475 | 1.1691 | 5.39 | 90.05 K | |
| CRRX | Carerx Corp | 19.6793 | 0.9839 | 5.26 | 550 | |
| SII | Sprott Inc | 25.5209 | 1.2394 | 5.1 | 4.65 K | |
| DSG | Descartes Sys | 6.14 | 0.29 | 4.96 | 85.8 K | |
| WPK | Winpak Ltd | 6.2492 | 0.2904 | 4.87 | 54.66 K | |
| USA | Americas Silver Corp | 20.10 | 0.90 | 4.69 | 17.48 K | |
| AAV | Advantage Oil & Gas Ltd | 6.85 | 0.30 | 4.58 | 905.73 K | |
| RUS | Russel Metals | 6.9514 | 0.3007 | 4.52 | 779.4 K | |
| GIB-A | CGI Inc | 14.4976 | 0.6144 | 4.43 | 1.55 M | |
| TKO | Taseko Mines Ltd | 4.59 | 0.19 | 4.32 | 927.9 K | |
| ELD | Eldorado Gold | 70.2375 | 2.8364 | 4.21 | 4.31 M | |
| GDL | Goodfellow Inc | 4.1265 | 0.1514 | 3.81 | 2 K | |
| BOS | Airboss America J | 3.2676 | 0.1194 | 3.79 | 4.9 K | |
| TVA-B | TVA Group Inc | 12.9564 | 0.4694 | 3.76 | 2.04 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.4706 | 0.1254 | 3.75 | 33.36 K | |
| ITH | International Tower Hill Mines Ltd | 7.91 | 0.28 | 3.67 | 420.2 K | |
| LGD | Liberty Gold Corp | 17.20 | 0.60 | 3.61 | 40.75 K | |
| MX | Methanex Corp | 15.0924 | 0.5209 | 3.57 | 406.2 K | |
| IFP | Interfor Corp | 4.2727 | 0.1408 | 3.41 | 6.9 K | |
| CSCI | Cosciens Biopharma Inc | 55800.00 | 1800.00 | 3.33 | 1 | |
| ELR | Eastern Platinum Ltd | 9.70 | 0.30 | 3.19 | 27.7 M | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.2282 | 0.2437 | 3.05 | 502 | |
| ATRL | Atkinsrealis Group Inc | 40.8521 | 1.2018 | 3.03 | 437.82 K | |
| LUN | Lundin Mining Corp | 3.4789 | 0.1021 | 3.02 | 2.22 M | |
| MXG | Maxim Power Corp | 3.3915 | 0.0995 | 3.02 | 3 K | |
| HWX | Headwater Exploration Inc | 4.216 | 0.1224 | 2.99 | 206.9 K | |
| GSY | Goeasy Ltd | 5.1839 | 0.1464 | 2.91 | 3.1 K | |
| T | Telus Corp | 3.7446 | 0.1034 | 2.84 | 6.38 M | |
| TOT | Total Energy Services Inc | 4.397 | 0.1173 | 2.74 | 127.94 K | |
| CLS | Celestica Inc Sv | 9.07 | 0.24 | 2.72 | 557.3 K | |
| CFW | Calfrac Well Services Ltd | 512.25 | 13.50 | 2.71 | 4.26 K | |
| TXG | Torex Gold Resources Inc | 11.4507 | 0.2987 | 2.68 | 259.5 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 4.528 | 0.1176 | 2.67 | 40.68 K | |
| OGD | Orbit Garant Drilling Inc | 3.90 | 0.10 | 2.63 | 1 K | |
| CAE | Cae Inc | 7.289 | 0.1854 | 2.61 | 387.02 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.4282 | 0.0868 | 2.6 | 2.3 K | |
| FFH | Fairfax Financial Holdings Ltd | 263.7065 | 6.3107 | 2.45 | 43.94 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.0556 | 0.2364 | 2.41 | 6.68 M | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 10.9605 | 0.2472 | 2.31 | 400 | |
| TCW | Trican Well | 8.3831 | 0.1867 | 2.28 | 267.32 K | |
| WPM | Wheaton Precious Metals Corp | 13.6487 | 0.3024 | 2.27 | 1.53 M | |
| IMO | Imperial Oil | 29.2029 | 0.6434 | 2.25 | 1.17 M | |
| MRU | Metro Inc | 9.8678 | 0.2162 | 2.24 | 965.82 K | |
| FCR-UN | First Capital Real Estate Investment Trust | 6.2397 | 0.1347 | 2.21 | 112.01 K | |
| BTE | Baytex Energy Corp | 18.9129 | 0.3976 | 2.15 | 386.84 K | |
| PIF | Polaris Infrastructure Inc | 3206.0452 | 67.1926 | 2.14 | 216 | |
| RCH | Richelieu Hardware Ltd | 6.1562 | 0.1288 | 2.14 | 8.13 K | |
| CEF | Sprott Physical Gold Silver Trust | 14.9203 | 0.3084 | 2.11 | 54.38 K | |
| XTD-PA | TDb Split Corp Pref A | 4.0432 | 0.0833 | 2.1 | 1 K | |
| MEQ | Mainstreet Eq J | 9.3079 | 0.1895 | 2.08 | 5.3 K | |
| CHR | Chorus Aviation Inc | 25.1174 | 0.5091 | 2.07 | 490.16 K | |
| III | Imperial Metals Corp | 7.425 | 0.15 | 2.06 | 73.09 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 4.9815 | 0.0996 | 2.04 | 1.11 K | |
| RCI-A | Rogers Communications Inc | 17.7957 | 0.3378 | 1.93 | 1.83 K | |
| NA | National Bank of Canada | 15.4438 | 0.2898 | 1.91 | 1.74 M | |
| CSW-A | Corby Spirit and Wine Limited | 5.9481 | 0.1112 | 1.91 | 11.96 K | |
| WN | George Weston Limited | 15.8021 | 0.2954 | 1.9 | 379.31 K | |
| HBM | Hudbay Minerals Inc | 13.3098 | 0.2479 | 1.9 | 1.2 M | |
| ABX | Barrick Mining Corp | 31.3361 | 0.5779 | 1.88 | 3.49 M | |
| TRX | Trx Gold Corporation | 3.81 | 0.07 | 1.87 | 44.17 K | |
| POU | Paramount Resources Ltd | 5.584 | 0.1019 | 1.86 | 187.8 K | |
| MDI | Major Drilling Grp | 8.6541 | 0.1538 | 1.81 | 89.51 K | |
| ESM | Euro Sun Mining Inc | 5.2676 | 0.0909 | 1.76 | 5.75 K | |
| TECK-B | Teck Resources Limited | 29.5773 | 0.5094 | 1.75 | 2.62 M | |
| SU | Suncor Energy Inc | 22.6083 | 0.3878 | 1.75 | 3.83 M | |
| BBD-A | Bombardier Inc | 119.25 | 2.00 | 1.71 | 117.65 K | |
| IMG | Iamgold Corp | 16.6093 | 0.2785 | 1.71 | 2.34 M | |
| CPX | Capital Power Corp | 8.3036 | 0.1337 | 1.64 | 78.02 K | |
| VNP | 5N Plus Inc | 5.61 | 0.09 | 1.63 | 80.9 K | |
| TFII | Tfi International Inc | 5.6416 | 0.0883 | 1.59 | 124.06 K | |
| EIF | Exchange Income Corp | 4.4094 | 0.0686 | 1.58 | 56.4 K | |
| BCE-PA | BCE Inc Pref AA | 8.0033 | 0.1243 | 1.58 | 27.73 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 3.9818 | 0.0613 | 1.56 | 76.42 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.3322 | 0.1418 | 1.54 | 1.14 K | |
| OBE | Obsidian Energy Ltd | 130.48 | 1.96 | 1.53 | 990.93 K | |
| CIU-PA | CU Inc Pref A | 8.2613 | 0.1239 | 1.52 | 4.4 K | |
| WCN | Waste Connections Inc | 18.2101 | 0.269 | 1.5 | 159.98 K | |
| UTC-C | Utility Corp Cl C (UTC-C | 11.4655 | 0.1657 | 1.47 | 0 | |
| CFP | Canfor Corp | 7.85 | 0.11 | 1.42 | 326 K | |
| BCE-PB | BCE Inc Pref AB | 7.9568 | 0.109 | 1.39 | 100 | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 18.2404 | 0.2484 | 1.38 | 0 | |
| TECK-A | Teck Resources Limited | 30.1981 | 0.4073 | 1.37 | 5.55 K | |
| NOA | North American Construction Group Ltd | 5.6362 | 0.0737 | 1.32 | 2.2 K | |
| IFC | Intact Financial Corp | 24.2088 | 0.3153 | 1.32 | 177.7 K | |
| BN | Brookfield Corporation | 4.1128 | 0.0527 | 1.3 | 1.85 M | |
| RBA | Rb Global Inc | 17.233 | 0.2183 | 1.28 | 73.35 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 3.3286 | 222.02 B | 0.0401 | 1.22 | 10.1 K |
| BYDDY | BYD Company Limited | 90.25 | 103.02 B | 1.06 | 1.19 | 5.79 K |
| MBGAF | Mercedes-Benz Group AG | 35.9828 | 51.55 B | 0.6972 | 1.98 | 269.7 K |
| BRDCY | Bridgestone Corporation | 5.2485 | 33.56 B | 0.0751 | 1.45 | 1.06 K |
| LNWO | Light & Wonder, Inc. | 14.25 | 7.18 B | 0.17 | 1.21 | 332.8 K |
| MALG | Microalliance Group Inc. | 24.60 | 913.97 M | 4.80 | 24.24 | 186 |
| NTPIF | Nam Tai Property Inc. | 5.37 | 283.79 M | 0.06 | 1.13 | 70.95 K |
| PSRU | Valiant Eagle Inc | 375.00 | 2.15 M | 25.00 | 7.14 | 119 |
| VALV | Shengkai Innovations Inc | 9.96 | 1.72 M | 0.06 | 0.61 | 1.8 K |
| MRNJ | Metatron Inc | 37049.9609 | 1.52 M | 390.00 | 1.06 | 0 |
| GRCU | Green Cures & Botanical Distribution Inc | 7878.0015 | 722.67 K | 1313.0015 | 20 | 0 |
| BOTY | Lingerie Fighting Championships Inc | 17500.00 | 130.04 K | 2000.00 | 12.9 | 25.75 K |
| GRLF | Green Leaf Innovations Inc | 4.00 | 80.64 K | 0.25 | 6.67 | 2.38 M |
| DSUS | Drone Services USA Inc | 99.19 | 65.63 K | 42.51 | 75 | 7 K |
| ERINQ | Erin Energy Corporation | 11.8285 | 21.53 K | 0.074 | 0.63 | 65.96 K |
| ULTRF | Ultrapetrol (Bahamas) Limited | 4.84 | 14.07 K | 0.12 | 2.54 | 42.97 K |
| EBWK | Enigma-Bulwark Ltd. | 9.80 | 13.66 K | 0.10 | 1.03 | 1.25 K |
| CDVIQ | Cal Dive International Inc | 7.45 | 9.86 K | 0.06 | 0.81 | 759.45 K |
| CGIP | Celadon Group Inc | 9.6352 | 5.66 K | 0.058 | 0.61 | 55.72 K |
| CBKCQ | Christopher & Banks Corporation | 7.0867 | 3.86 K | 0.1014 | 1.45 | 121.73 K |
| PEHD | Perigee Holdings Inc. | 560.00 | 130 | 76.00 | 15.7 | 29 |
| SIRC | Solar Integrated Roofing Corporation | 7154.9932 | 110 | 3914.9958 | 120.83 | 4 |
| PTRC | Petro River Oil Corp | 340.00 | 20.00 | 6.25 | 44 | |
| SGRCF | San Gold Corporation | 3.21 | 0.08 | 2.56 | 90.06 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BEW | BeWhere Holdings Inc | 5.7793 | 1.5761 | 37.5 | 3.79 K | |
| CDA | Canuc Resources Corporation | 30.00 | 8.00 | 36.36 | 1.36 K | |
| NAR | North Arrow Minerals Inc | 20.00 | 5.00 | 33.33 | 335 | |
| KG | Klondike Gold Corp | 6.75 | 1.50 | 28.57 | 941.3 K | |
| DEC | Decade Resources Ltd | 8.50 | 1.75 | 25.93 | 45.85 K | |
| VRB | Vanadiumcorp Resource Inc | 27.50 | 5.00 | 22.22 | 33.29 K | |
| JDN | Jayden Resources Inc | 3.60 | 0.60 | 20 | 15.23 K | |
| MVI-H | Monitor Ventures Inc | 7.75 | 1.25 | 19.23 | 180 | |
| NL | Northern Lion Gold Corp | 4.80 | 0.64 | 15.38 | 3.6 K | |
| RAGE | Renegade Gold Inc. | 90.00 | 12.00 | 15.38 | 3 | |
| KEEK | Personas Social Incorporated | 120.00 | 15.00 | 14.29 | 79 | |
| CAMB | Cambria Gold Mines Inc. | 14.50 | 1.75 | 13.73 | 387.8 K | |
| DTWO | D2 Lithium Corp. | 3.40 | 0.40 | 13.33 | 1.5 K | |
| TGX | True North Gems Inc | 270.00 | 30.00 | 12.5 | 13 | |
| CTA | Centaurus Energy Inc | 90.00 | 10.00 | 12.5 | 781 | |
| GR | Great Atlantic Resources Corp | 20.00 | 2.00 | 11.11 | 130 | |
| DIG-H | District Mines Ltd | 13.20 | 1.20 | 10 | 17 | |
| JSPX | JasperX Technologies Inc. | 230.00 | 20.00 | 9.52 | 119 | |
| BARU | Baru Gold Corp | 37.2083 | 3.2312 | 9.51 | 104.69 K | |
| AVCR | Avricore Health Inc | 18.80 | 1.60 | 9.3 | 3.32 K | |
| GSVR | Guanajuato Silver Company Ltd | 3.24 | 0.27 | 9.09 | 107.95 K | |
| MYID | Killi Ltd | 83.7055 | 6.6965 | 8.7 | 89.28 K | |
| CPAU | CopAur Minerals Inc | 27.00 | 2.00 | 8 | 208 | |
| SMRV | Smooth Rock Ventures Corp. | 33.60 | 2.40 | 7.69 | 1.01 K | |
| HSTR | Heliostar Metals Ltd | 4.35 | 0.30 | 7.41 | 11.5 K | |
| SA-H | Southern Arc Minerals Inc | 7.40 | 0.50 | 7.25 | 33.63 K | |
| JUGR | Juggernaut Exploration Ltd | 150.00 | 10.00 | 7.14 | 18 | |
| MOON | Blue Moon Metals Inc | 18.00 | 1.00 | 5.88 | 126 | |
| TIE | Coloured Ties Capital Inc. | 3.0412 | 0.1618 | 5.62 | 61.12 K | |
| AXL | Arrow Exploration Corp | 41.0256 | 1.7094 | 4.35 | 345 K | |
| MRZL | Mont Royal Resources Limited. | 11.655 | 0.4662 | 4.17 | 18.13 K | |
| BSK | Blue Sky Uranium Corp | 59.00 | 2.00 | 3.51 | 1.75 K | |
| EGT | Eguana Technologies Inc | 30.00 | 1.00 | 3.45 | 3.82 K | |
| TIG | Triumph Gold Corp | 30.00 | 1.00 | 3.45 | 1.17 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.75 | 0.25 | 3.33 | 48.42 K | |
| BQE | BQE Water Inc | 125.00 | 4.00 | 3.31 | 54.63 K | |
| BTR | Bonterra Resources Inc | 39.00 | 1.00 | 2.63 | 175 | |
| SKP | StrikePoint Gold Inc | 41.00 | 1.00 | 2.5 | 2.68 K | |
| GBU | Gabriel Resources Ltd | 41.00 | 0.90 | 2.24 | 854.98 K | |
| GCOM | Green Shift Commodities Ltd. | 9.60 | 0.20 | 2.13 | 1.6 K | |
| CWV | Crown Point Energy Inc | 5.8588 | 0.122 | 2.13 | 9.86 K | |
| ZYUS | ZYUS Life Sciences Corporation | 5.92 | 0.11 | 1.89 | 100 | |
| SILV | Silver Valley Metals Corp. | 18.09 | 0.27 | 1.52 | 101.55 K | |
| BRN-PR-A | Brookfield Investments Corporation | 11.9279 | 0.163 | 1.39 | 26 K | |
| OYL | CGX Energy Inc | 11.20 | 0.10 | 0.9 | 47.2 K | |
| CKG | Chesapeake Gold Corp | 7.35 | 0.06 | 0.82 | 17.36 K | |
| MET | Metalore Resources Limited | 5.9079 | 0.0408 | 0.7 | 200 |