Gainers for 22 December 2009 from 00:00:00 until 23:59:59
Gainers for 22 December 2009 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CQP | Cheniere Energy Partners LP | 3.663 | 32.23 B | 0.0728 | 2.03 | 199.13 K |
| GSAT | Globalstar | 15.00 | 10.83 B | 0.45 | 3.09 | 14.83 K |
| SEB | Seaboard Corporation | 1325.5718 | 3.99 B | 49.3157 | 3.86 | 1.2 K |
| NHC | National Healthcare Corp | 21.6832 | 3.39 B | 0.1176 | 0.55 | 21.6 K |
| NG | Novagold Resources Inc | 5.1622 | 3.37 B | 0.3797 | 7.94 | 3.9 M |
| NOG | Northern Oil and Gas | 93.3331 | 2.64 B | 2.2666 | 2.49 | 32.93 K |
| SVM | Silvercorp Metals Inc | 5.4586 | 2.35 B | 0.0766 | 1.42 | 923.87 K |
| REPX | Riley Exploration Permian Inc | 41.2406 | 792.34 M | 0.9373 | 2.33 | 964 |
| OBE | Obsidian Energy Ltd | 81.9572 | 710.5 M | 0.8783 | 1.08 | 203.59 K |
| CATX | Perspective Therapeutics Inc | 8.40 | 362.67 M | 0.30 | 3.7 | 6.49 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.19 | 325.67 M | 0.09 | 2.9 | 403.9 K |
| ELLO | Ellomay Capital Ltd | 6.3738 | 276.35 M | 0.2919 | 4.8 | 1.52 K |
| GENC | Gencor Industries IN | 4.8333 | 253.58 M | 0.0333 | 0.69 | 23.04 K |
| ACU | Acme United Corp | 6.3499 | 219.87 M | 0.1285 | 2.07 | 2.8 K |
| PLX | Protalix Biotherapeutics | 70.20 | 195.79 M | 2.40 | 3.54 | 87.41 K |
| PLG | Platinum Group Metals Ltd | 166.00 | 189.24 M | 1.00 | 0.61 | 634 |
| GORO | Gold Resource Corp | 7.4797 | 183.93 M | 0.1672 | 2.29 | 115.45 K |
| PED | Pedevco Corp | 4032.00 | 147.82 M | 672.00 | 20 | 0 |
| EP | Empire Petroleum Corp | 3.4822 | 105.45 M | 0.2322 | 7.14 | 1.13 K |
| IOR | Income Opportunity Realty Trust | 6.91 | 84.37 M | 0.91 | 15.17 | 900 |
| CVU | CPI Aerostructures | 6.10 | 72.74 M | 0.05 | 0.83 | 1.78 K |
| UAVS | Ageagle Aerial Systems Inc | 206234.6875 | 58.33 M | 18748.6094 | 10 | 0 |
| APT | Alpha Pro Tech | 4.13 | 54.45 M | 0.17 | 4.29 | 261.29 K |
| FSP | Franklin Street Properties | 5.9306 | 45.77 M | 0.0886 | 1.52 | 833.7 K |
| SDEV | Stablecoin Development Corporation | 210533.8906 | 28.2 M | 8097.4531 | 4 | 0 |
| IGC | India Globalization Capital Inc | 14.40 | 27.65 M | 0.20 | 1.41 | 3.9 K |
| BESS | Bimergen Energy Corporation | 210.00 | 25.27 M | 14.00 | 7.14 | 41 |
| CKX | Ckx Lands | 10.7806 | 22.34 M | 0.8501 | 8.56 | 3.25 K |
| INUV | Inuvo Inc | 25.00 | 16.98 M | 1.00 | 4.17 | 598 |
| REED | Reed's, Inc. | 380.3972 | 11.14 M | 2.9104 | 0.77 | 21 |
| UUU | Universal Security Instruments | 4.4038 | 10.72 M | 0.2779 | 6.74 | 26.6 K |
| DSS | Document Security Systems | 4985.5024 | 5.55 M | 145.4106 | 3 | 10 |
| AUMN | Golden Minerals Company | 212.50 | 5.29 M | 12.50 | 6.25 | 262 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 107.70 | 2.09 B | 5.10 | 4.97 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 6.0034 | 4.45 T | 0.0639 | 1.08 | 349.52 M |
| MSFT | Microsoft Corporation | 22.9579 | 3.74 T | 0.2234 | 0.98 | 36.32 M |
| AMZN | Amazon.com Inc | 6.6875 | 2.94 T | 0.048 | 0.72 | 165.15 M |
| MU | Micron Technology | 9.1775 | 998.36 B | 0.0976 | 1.07 | 39.55 M |
| ASML | ASML Holding N.V. ADR | 32.3923 | 676.6 B | 0.7288 | 2.3 | 580.3 K |
| COST | Costco Wholesale | 42.2183 | 418.79 B | 0.2126 | 0.51 | 3.03 M |
| AMAT | Applied Materials | 10.7362 | 417.31 B | 0.0771 | 0.72 | 13.94 M |
| AZN | Astrazeneca Plc ADR | 22.6635 | 246.2 B | 0.3247 | 1.45 | 1.17 M |
| AMGN | Amgen Inc | 38.7044 | 224.13 B | 0.3315 | 0.86 | 4.22 M |
| VZ | Verizon Communications Inc | 13.2771 | 196.4 B | 0.072 | 0.55 | 12.94 M |
| TMUS | T-Mobile US | 12.1088 | 191.56 B | 0.0796 | 0.66 | 1.95 M |
| WDC | Western Digital Cp | 26.1267 | 190.66 B | 0.1502 | 0.58 | 4.83 M |
| STX | Seagate Technology | 9.214 | 185.97 B | 0.0775 | 0.85 | 7.1 M |
| ADI | Analog Devices | 21.5815 | 183.03 B | 0.1378 | 0.64 | 2.04 M |
| QCOM | Qualcomm Inc | 30.4278 | 170.81 B | 0.2854 | 0.95 | 9.69 M |
| IBKR | Interactive Brokers | 4.3698 | 152.97 B | 0.0374 | 0.86 | 1.35 M |
| ISRG | Intuitive Surg Inc | 33.0577 | 143.75 B | 0.7722 | 2.39 | 3.96 M |
| VRTX | Vertex Pharmaceutic | 42.90 | 134.25 B | 0.75 | 1.78 | 1.47 M |
| SBUX | Starbucks Corporation | 9.4854 | 121.59 B | 0.232 | 2.51 | 16.18 M |
| SNY | Sanofi-Aventis S.A. ADR | 20.5891 | 104.38 B | 0.1828 | 0.9 | 1.4 M |
| MELI | MercadoLibre Inc | 51.1243 | 98.35 B | 0.9302 | 1.85 | 785.66 K |
| CME | CME Group Inc | 34.0237 | 93.25 B | 0.3139 | 0.93 | 2.29 M |
| CSX | CSX Corp | 4.1541 | 92.51 B | 0.026 | 0.63 | 15.6 M |
| CDNS | Cadence Design Systems, Inc. | 5.86 | 90.2 B | 0.03 | 0.51 | 2.75 M |
| REGN | Regeneron Pharmaceuticals | 22.3689 | 82.06 B | 0.5662 | 2.6 | 597.2 K |
| MDLZ | Mondelez Intl Inc | 18.2892 | 78.85 B | 0.201 | 1.11 | 6.37 M |
| SNPS | Synopsys Inc | 22.03 | 78.68 B | 0.33 | 1.52 | 1.65 M |
| PCAR | Paccar Inc | 14.0053 | 69.76 B | 0.0954 | 0.69 | 3.34 M |
| MPWR | Monolithic Power Sys | 21.0785 | 68.9 B | 0.2307 | 1.11 | 210.4 K |
| COHR | Coherent Inc | 15.1252 | 64.28 B | 0.6122 | 4.22 | 303.2 K |
| FAST | Fastenal Company | 3.4045 | 60.11 B | 0.0215 | 0.64 | 5.07 M |
| TER | Teradyne Inc | 9.8912 | 59.34 B | 0.1932 | 1.99 | 3.08 M |
| NDAQ | Nasdaq Inc | 5.2856 | 53.11 B | 0.0341 | 0.65 | 4.94 M |
| EA | Electronic Arts Inc | 16.5814 | 52.58 B | 0.204 | 1.25 | 3.8 M |
| AXON | Axon Enterprise Inc | 4.50 | 51.69 B | 0.06 | 1.35 | 553.1 K |
| CCEP | Coca-Cola Europacific Partners Plc | 6.0552 | 47.1 B | 0.0922 | 1.55 | 2.67 M |
| TTWO | Take-Two Interactive Software | 9.50 | 46.84 B | 0.07 | 0.74 | 8.52 M |
| IDXX | Idexx Laboratories | 26.57 | 46.28 B | 0.41 | 1.57 | 252.72 K |
| FLEX | Flextronics Intl Ltd | 5.4917 | 45.22 B | 0.1819 | 3.43 | 8.91 M |
| MNST | Monster Beverage Cp | 3.1292 | 44.53 B | 0.0292 | 0.94 | 7.09 M |
| UAL | United Airlines Holdings Inc | 12.93 | 41 B | 1.41 | 12.24 | 20.28 M |
| KDP | Keurig Dr Pepper Inc | 3.0389 | 39.7 B | 0.0276 | 0.92 | 698.3 K |
| EXPE | Expedia Group Inc | 35.0119 | 38.54 B | 0.5147 | 1.49 | 1.13 M |
| MSTR | Strategy | 8.932 | 36.92 B | 0.056 | 0.63 | 643.58 K |
| ESLT | Elbit Systems Ltd | 48.634 | 36.36 B | 1.741 | 3.71 | 21.5 K |
| NTRS | Northern Trust Corp | 33.9176 | 34.36 B | 0.4299 | 1.28 | 2.11 M |
| ACGL | Arch Capital Grp Ltd | 7.5903 | 33.51 B | 0.1321 | 1.77 | 2.5 M |
| ERIC | Ericsson ADR | 5.4014 | 33.03 B | 0.0411 | 0.77 | 8.93 M |
| WTW | Weight Watchers International, Inc | 50.5498 | 32.34 B | 0.3055 | 0.61 | 496.26 K |
| ON | On Semiconductor | 8.75 | 31.58 B | 0.17 | 1.98 | 11.31 M |
| RYAAY | Ryanair Hlds Plc ADR | 9.1931 | 30.84 B | 0.2849 | 3.2 | 5.76 M |
| CASY | Casey's General Stor | 26.5104 | 30.71 B | 0.2429 | 0.92 | 232.07 K |
| BIIB | Biogen Inc | 52.32 | 30.13 B | 1.23 | 2.41 | 4.18 M |
| ALNY | Alnylam Pharmaceuticals | 17.36 | 29.6 B | 0.15 | 0.87 | 196.2 K |
| ILMN | Illumina Inc | 28.356 | 29.12 B | 0.7685 | 2.79 | 1.82 M |
| INSM | Insmed Inc | 7.60 | 28.95 B | 0.10 | 1.33 | 569.44 K |
| CTSH | Cognizant Tech Sol | 20.1905 | 27.72 B | 0.2426 | 1.22 | 3.77 M |
| SATS | Echostar Corp | 12.8812 | 26.67 B | 0.1837 | 1.45 | 78.49 K |
| CINF | Cincinnati Financial | 15.1138 | 26.58 B | 0.1401 | 0.94 | 644.5 K |
| INCY | Incyte Corp | 9.05 | 24.54 B | 0.32 | 3.67 | 2.19 M |
| TROW | T Rowe Price Group | 30.8233 | 24.26 B | 0.2887 | 0.95 | 1.51 M |
| PFG | Principal Financial Group Inc | 14.7043 | 24.2 B | 0.5716 | 4.04 | 2.68 M |
| FFIV | F5 Networks Inc | 52.36 | 23.44 B | 0.52 | 1 | 780.98 K |
| ULTA | Ulta Beauty Inc | 17.8602 | 23.27 B | 0.3264 | 1.86 | 191.2 K |
| ENTG | Entegris Inc | 5.1033 | 22.88 B | 0.4309 | 9.22 | 1.86 M |
| UTHR | United Therapeutic | 52.84 | 22.11 B | 1.20 | 2.32 | 782.38 K |
| PAAS | Pan Amer Silver Corp | 18.0547 | 21.82 B | 0.123 | 0.69 | 1.01 M |
| WWD | Woodward Inc | 22.9448 | 21.05 B | 0.1338 | 0.59 | 233.42 K |
| SBAC | SBA Communications | 32.5682 | 19.3 B | 0.7981 | 2.51 | 1.51 M |
| ZBRA | Zebra Technologies | 28.04 | 18.25 B | 0.36 | 1.3 | 187 K |
| EWBC | East West Bancorp | 12.3287 | 18.23 B | 0.0869 | 0.71 | 819.52 K |
| NDSN | Nordson Corp | 26.2061 | 17.35 B | 0.8409 | 3.32 | 711 K |
| AKAM | Akamai Technologies | 25.34 | 16.8 B | 0.24 | 0.96 | 2.33 M |
| HST | Host Marriott Financial Trust | 6.8254 | 16.69 B | 0.0579 | 0.86 | 6.32 M |
| PTC | Ptc Inc | 16.50 | 16.32 B | 0.14 | 0.86 | 508.59 K |
| STRL | Sterling Constructio | 19.82 | 16.3 B | 0.18 | 0.92 | 92.76 K |
| PNFP | Pinnacle Finl Ptnrs | 11.9481 | 15.97 B | 0.2186 | 1.86 | 183.83 K |
| LAMR | Lamar Advertis A | 17.5663 | 15.62 B | 0.1398 | 0.8 | 481.2 K |
| LECO | Lincoln Elec Hld | 20.358 | 15.49 B | 0.3076 | 1.53 | 262 K |
| COO | Cooper Companies | 9.5462 | 15.11 B | 0.231 | 2.48 | 1.84 M |
| UHAL | A M E R C O | 4.7635 | 14.33 B | 0.0243 | 0.51 | 189 K |
| LULU | Lululemon Athletica | 15.035 | 14.26 B | 0.88 | 6.22 | 3.89 M |
| APA | Apa Corp | 75.636 | 14.23 B | 1.3215 | 1.78 | 2.33 M |
| REG | Regency Centers Corp | 18.4091 | 14.18 B | 0.3732 | 2.07 | 1.2 M |
| TXRH | Texas Roadhouse Inc | 9.1058 | 13.79 B | 0.0475 | 0.52 | 483.57 K |
| TTMI | TTM Technologies | 11.98 | 13.77 B | 0.12 | 1.01 | 172.5 K |
| TRMB | Trimble Navigation | 12.64 | 13.52 B | 0.195 | 1.57 | 971.55 K |
| AMKR | Amkor Technology | 6.8067 | 13.49 B | 0.7532 | 12.44 | 10.15 M |
| BMRN | Biomarin Pharmaceuticals | 18.98 | 13.46 B | 0.20 | 1.06 | 499.64 K |
| ERIE | Erie Indemnity Company | 25.1664 | 13.42 B | 0.3076 | 1.24 | 43.8 K |
| AEIS | Advanced Energy | 14.3346 | 13.12 B | 0.5589 | 4.06 | 1.15 M |
| ICLR | Icon Plc | 22.41 | 12.78 B | 0.44 | 2 | 275.66 K |
| EXEL | Exelixis Inc | 7.84 | 12.72 B | 0.30 | 3.98 | 1.11 M |
| CSGP | Costar Group Inc | 4.166 | 12.61 B | 0.054 | 1.31 | 979.45 K |
| NVMI | Nova Ltd | 5.93 | 12.59 B | 0.20 | 3.49 | 509.83 K |
| SEIC | Sei Investments Company | 14.1637 | 12.56 B | 0.1121 | 0.8 | 806.41 K |
| ALGN | Align Technology | 17.42 | 12.29 B | 0.24 | 1.4 | 378.43 K |
| SMTC | Semtech Corp | 17.44 | 12.22 B | 0.34 | 1.99 | 395.02 K |
| HALO | Halozyme Therapeutic | 6.10 | 12.17 B | 0.24 | 4.1 | 400.54 K |
| COKE | Coca Cola Bot Cons | 4.6812 | 12.1 B | 0.0666 | 1.44 | 200.85 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 7.5011 | 2.19 T | 0.093 | 1.26 | 17.63 M |
| CAT | Caterpillar Inc | 38.6764 | 387.68 B | 0.1938 | 0.5 | 4.28 M |
| HD | Home Depot | 19.8555 | 336.21 B | 0.2237 | 1.14 | 11.79 M |
| NVS | Novartis Ag ADR | 26.0203 | 293.87 B | 0.2016 | 0.78 | 692.92 K |
| RY | Royal Bank of Canada | 28.2559 | 292.19 B | 0.4713 | 1.7 | 743 K |
| PM | Philip Morris International Inc | 22.9802 | 290.24 B | 0.1622 | 0.71 | 7.07 M |
| BML-PH | Bank of America Corporation | 7.0633 | 260.64 B | 0.2089 | 3.05 | 82.4 K |
| BML-PG | Bank of America Corporation | 7.566 | 260.21 B | 0.2448 | 3.34 | 27.21 K |
| SHEL | Royal Dutch Shell Plc ADR | 59.94 | 250.11 B | 0.70 | 1.18 | 1.28 M |
| BAC-PE | Bank of America Corporation | 7.4336 | 230.31 B | 0.0389 | 0.53 | 87.36 K |
| AXP | American Express Company | 32.7766 | 230.15 B | 0.3165 | 0.98 | 6.68 M |
| BML-PJ | Bank of America Corporation | 7.4197 | 230.15 B | 0.1358 | 1.86 | 339.72 K |
| BHP | BHP Billiton Ltd ADR | 26.9163 | 228.68 B | 0.2718 | 1.02 | 2.33 M |
| TM | Toyota Motor Corp Ltd | 57.548 | 224.77 B | 0.7244 | 1.27 | 340.48 K |
| IBM | International Business Machines | 71.0899 | 224.62 B | 0.7003 | 0.99 | 5.79 M |
| TMO | Thermo Fisher Scientific Inc | 46.3865 | 223.7 B | 0.4541 | 0.99 | 1.66 M |
| SAN | Banco Santander ADR | 6.1645 | 209.86 B | 0.0487 | 0.8 | 1.67 M |
| APH | Amphenol Corp | 4.8878 | 206.19 B | 0.0908 | 1.89 | 16.21 M |
| TD | Toronto Dominion Bank | 15.6387 | 200.51 B | 0.2198 | 1.43 | 1.32 M |
| TTE | Totalenergies Se ADR | 15.7417 | 195.15 B | 0.2476 | 1.6 | 1.58 M |
| SCHW | The Charles Schwab Corp | 15.4445 | 187.3 B | 0.4051 | 2.69 | 10.61 M |
| BA | Boeing Company | 42.936 | 184.21 B | 0.6234 | 1.47 | 3.67 M |
| T | American Telephone and Telegraph Inc. | 7.6634 | 167.88 B | 0.0989 | 1.31 | 26.01 M |
| DE | Deere & Company | 41.3369 | 166.81 B | 0.7378 | 1.82 | 3.5 M |
| RIO | Rio Tinto Plc ADR | 19.5687 | 164.3 B | 0.3418 | 1.78 | 1.85 M |
| SCCO | Southern Copper Corp | 16.5072 | 162.26 B | 0.1774 | 1.09 | 1.9 M |
| CRM | Salesforce.com Inc | 17.5671 | 161.73 B | 0.3893 | 2.27 | 10.32 M |
| SONY | Sony Group Corp ADR | 4.8439 | 138.65 B | 0.0915 | 1.93 | 2.31 M |
| GLW | Corning Inc | 13.033 | 137.12 B | 0.1761 | 1.37 | 12.1 M |
| UL | Unilever Plc ADR | 21.1709 | 135.86 B | 0.3723 | 1.79 | 942.7 K |
| PLD | Prologis Inc | 15.491 | 135.61 B | 0.1929 | 1.26 | 1.19 M |
| CB | Chubb Ltd | 31.3292 | 133.9 B | 0.5427 | 1.76 | 1.44 M |
| BMO | Bank of Montreal | 25.5363 | 126.89 B | 0.4034 | 1.61 | 195 K |
| PGR | Progressive Corp | 10.1004 | 123.45 B | 0.0864 | 0.86 | 3.32 M |
| BTI | British American Tobacco Industries ADR | 12.1821 | 122.51 B | 0.1116 | 0.92 | 167.8 K |
| HDB | Hdfc Bank Ltd ADR | 4.8882 | 119.59 B | 0.0615 | 1.27 | 5.51 M |
| ACN | Accenture Plc | 29.9729 | 110.04 B | 0.1833 | 0.62 | 5.54 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 20.2873 | 109.96 B | 0.2896 | 1.45 | 4.21 M |
| CM | Canadian Imperial Bank of Commerce | 13.0549 | 108.59 B | 0.0964 | 0.74 | 493.6 K |
| MO | Altria Group | 7.9863 | 108.58 B | 0.0644 | 0.81 | 12.71 M |
| BNS | Bank of Nova Scotia | 21.0912 | 108.33 B | 0.3295 | 1.59 | 217.4 K |
| IBN | Icici Bank Ltd ADR | 5.4216 | 107.13 B | 0.2103 | 4.04 | 15.98 M |
| KKR | KKR & Co. LP | 5.044 | 102.49 B | 0.0341 | 0.68 | 31.65 K |
| GSK | Glaxosmithkline Plc ADR | 18.6896 | 101.94 B | 0.2121 | 1.15 | 812.5 K |
| PWR | Quanta Services | 21.5517 | 100.82 B | 0.5907 | 2.82 | 5.5 M |
| EQNR | Equinor ASA ADR | 11.1193 | 97.22 B | 0.0853 | 0.77 | 462.1 K |
| FCX | Freeport-Mcmoran Inc | 28.1374 | 96.42 B | 0.1758 | 0.63 | 15.13 M |
| MMM | 3M Company | 42.2344 | 94.44 B | 0.2731 | 0.65 | 2.21 M |
| AEM | Agnico-Eagle Mines Ltd | 41.1272 | 92.03 B | 0.314 | 0.77 | 3.12 M |
| EMR | Emerson Electric Company | 27.435 | 91.69 B | 0.1417 | 0.52 | 2.63 M |
| WMB | Williams Companies | 7.7372 | 88.45 B | 0.0477 | 0.62 | 3.8 M |
| SPG | Simon Property Group | 37.2962 | 86.23 B | 0.2101 | 0.57 | 2.92 M |
| ICE | Intercontinental Exchange | 18.8231 | 84.91 B | 0.3738 | 2.03 | 2.83 M |
| ELV | Elevance Health Inc | 47.9417 | 84.66 B | 0.278 | 0.58 | 6.15 M |
| MCO | Moody's Corp | 22.6072 | 82.52 B | 0.1652 | 0.74 | 1.23 M |
| RCL | Royal Caribbean Cruises Ltd | 21.4309 | 82.15 B | 0.1397 | 0.66 | 1.31 M |
| CP | Canadian Pacific Railway | 9.0493 | 80.8 B | 0.094 | 1.05 | 1.63 M |
| NGG | National Grid Transco Plc ADR | 18.8427 | 80.7 B | 0.0967 | 0.52 | 76.49 K |
| E | Eni S.P.A. ADR | 18.3603 | 80.25 B | 0.2009 | 1.11 | 286.7 K |
| AMT | American Tower Corp | 31.1468 | 79 B | 0.275 | 0.89 | 1.65 M |
| TRV | The Travelers Companies Inc | 33.586 | 78.34 B | 0.1853 | 0.55 | 2.88 M |
| CNI | Canadian National Railway | 20.0894 | 76.39 B | 0.1674 | 0.84 | 946.7 K |
| AON | AON Plc | 32.6259 | 75.61 B | 0.4807 | 1.5 | 1.05 M |
| EOG | Eog Resources | 34.8184 | 75.22 B | 1.0969 | 3.25 | 4.48 M |
| SU | Suncor Energy Inc | 20.5712 | 74.72 B | 0.4415 | 2.19 | 4.78 M |
| MFC | Manulife Financial Corp | 9.0434 | 72.82 B | 0.1103 | 1.23 | 1.14 M |
| DLR | Digital Realty Trust | 25.4905 | 71.88 B | 0.3128 | 1.24 | 1.1 M |
| URI | United Rentals | 9.869 | 71.18 B | 0.184 | 1.9 | 715.1 K |
| GS-PA | The Goldman Sachs Group Inc | 9.8747 | 70.61 B | 0.1253 | 1.29 | 74.4 K |
| APD | Air Products and Chemicals | 59.0357 | 68.88 B | 0.5538 | 0.95 | 1.2 M |
| TDG | Transdigm Group Inc | 20.4945 | 68.66 B | 0.2564 | 1.27 | 193.8 K |
| MS-PA | Morgan Stanley | 11.4355 | 68.63 B | 0.2665 | 2.39 | 76.02 K |
| TRP | Tc Energy Corp | 14.5923 | 68.54 B | 0.0737 | 0.51 | 283.4 K |
| GS-PD | The Goldman Sachs Group Inc | 9.6362 | 67.76 B | 0.2653 | 2.83 | 331.12 K |
| CRH | CRH Plc ADR | 17.5411 | 67.39 B | 0.1246 | 0.72 | 65.5 K |
| ALL | Allstate Corp | 20.546 | 66.31 B | 0.1665 | 0.82 | 3.06 M |
| AJG | Arthur J. Gallagher & Company | 14.7447 | 64.99 B | 0.178 | 1.22 | 568.2 K |
| NUE | Nucor Corp | 29.165 | 61.79 B | 0.4631 | 1.61 | 4.69 M |
| VALE | Vale S.A. ADR | 10.4193 | 60.94 B | 0.2156 | 2.11 | 14.01 M |
| PSA | Public Storage | 45.0202 | 60.71 B | 0.7858 | 1.78 | 1.28 M |
| DAL | Delta Air Lines Inc | 10.1604 | 59.46 B | 0.3447 | 3.51 | 17.66 M |
| OXY | Occidental Petroleum Corp | 49.4595 | 59.04 B | 0.4496 | 0.92 | 2.69 M |
| AME | Amtek Inc | 15.699 | 58.76 B | 0.108 | 0.69 | 629.1 K |
| CTA-PB | E. I. du Pont de Nemours and Company | 38.9713 | 58.14 B | 1.4642 | 3.9 | 3.77 K |
| CAH | Cardinal Health | 21.57 | 56.27 B | 0.2176 | 1.02 | 2.16 M |
| SRE | Sempra | 16.67 | 55.9 B | 0.173 | 1.05 | 3.78 M |
| F | Ford Motor Company | 5.038 | 55.75 B | 0.1171 | 2.38 | 50.86 M |
| CVE | Cenovus Energy Inc | 16.4498 | 55.03 B | 0.1895 | 1.17 | 2.03 M |
| EW | Edwards Lifesciences Corp | 7.2733 | 53.69 B | 0.0783 | 1.09 | 2.28 M |
| LHX | L3Harris Technologies Inc | 32.6727 | 53.28 B | 0.5343 | 1.66 | 446.3 K |
| DEO | Diageo Plc ADR | 43.1411 | 52.78 B | 0.2521 | 0.59 | 694.6 K |
| STT | State Street Corp | 29.8429 | 51.43 B | 1.0886 | 3.79 | 6.74 M |
| INFY | Infosys Ltd ADR | 3.8952 | 51.03 B | 0.0265 | 0.68 | 14.44 M |
| WAB | Wabtec Corp | 19.1916 | 50.34 B | 0.1815 | 0.95 | 972.35 K |
| DVN | Devon Energy Corp | 45.2911 | 49.94 B | 0.2803 | 0.62 | 2.72 M |
| ROK | Rockwell Automation Inc | 34.1078 | 49.74 B | 0.2587 | 0.76 | 728.29 K |
| AMP | Ameriprise Financial Services | 27.5798 | 49.73 B | 0.3122 | 1.14 | 1.11 M |
| BDX | Becton Dickinson and Company | 45.4745 | 49.41 B | 1.2706 | 2.87 | 2.15 M |
| STM | Stmicroelectronics N.V. ADR | 6.1834 | 49.08 B | 0.1589 | 2.64 | 1.77 M |
| SLF | Sun Life Financial Inc | 14.4081 | 44.63 B | 0.1649 | 1.16 | 298.6 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WRG | Western Energy Services Corp | 1200.00 | 240.00 | 25 | 127 | |
| ELVA | Electrovaya Inc | 4.10 | 0.35 | 9.33 | 44.22 K | |
| NG | Novagold Res Inc | 4.8506 | 0.3223 | 7.12 | 376.44 K | |
| MARI | Marimaca Copper Corp | 11.50 | 0.75 | 6.98 | 4.01 K | |
| WPRT | Westport Fuel Systems Inc | 130.00 | 7.20 | 5.86 | 7.02 K | |
| VNP | 5N Plus Inc | 6.12 | 0.24 | 4.08 | 248.7 K | |
| MX | Methanex Corp | 14.6067 | 0.528 | 3.75 | 285.65 K | |
| NOA | North American Construction Group Ltd | 5.6198 | 0.1966 | 3.63 | 5 K | |
| CSW-B | Corby Spirit and Wine Limited | 5.4529 | 0.1829 | 3.47 | 17.32 K | |
| BCE-PD | Bce Inc Pref D | 8.105 | 0.2614 | 3.33 | 500 | |
| GIL | Gildan Activewear Inc | 10.3038 | 0.3268 | 3.28 | 1.03 M | |
| FLNT | Flint Corp | 12.80 | 0.40 | 3.23 | 703 | |
| CLS | Celestica Inc Sv | 9.73 | 0.28 | 2.96 | 616 K | |
| LUG | Lundin Gold Inc | 5.9567 | 0.1701 | 2.94 | 3.08 K | |
| TOT | Total Energy Services Inc | 4.4629 | 0.1246 | 2.87 | 101.49 K | |
| HR-UN | H&R Real Estate Investment Trust | 7.6744 | 0.2034 | 2.72 | 247.17 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 3.6245 | 0.0921 | 2.61 | 93.91 K | |
| SGY | Surge Energy Inc | 13.6267 | 0.3364 | 2.53 | 2 K | |
| CUP-U | Caribbean Utilities Company Ltd | 3.369 | 0.0828 | 2.52 | 3.2 K | |
| ATRL | Atkinsrealis Group Inc | 43.1739 | 1.0301 | 2.44 | 408.3 K | |
| CSCI | Cosciens Biopharma Inc | 51600.00 | 1200.00 | 2.38 | 1 | |
| TIH | Toromont Ind | 12.0069 | 0.2769 | 2.36 | 146.05 K | |
| CGI | CDN General Inv | 8.4549 | 0.1948 | 2.36 | 6.58 K | |
| IAG | IA Financial Corp Inc | 19.5777 | 0.4386 | 2.29 | 81.7 K | |
| DOL | Dollarama Inc | 3.5061 | 0.0779 | 2.27 | 214.2 K | |
| HBM | Hudbay Minerals Inc | 11.786 | 0.257 | 2.23 | 989.3 K | |
| MDI | Major Drilling Grp | 8.8621 | 0.193 | 2.23 | 125.89 K | |
| FFH | Fairfax Financial Holdings Ltd | 276.6732 | 5.8875 | 2.17 | 30.36 K | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 7.5539 | 0.1544 | 2.09 | 2.17 K | |
| SU | Suncor Energy Inc | 21.7731 | 0.4235 | 1.98 | 2.63 M | |
| AFN | Ag Growth International Inc | 17.6578 | 0.3433 | 1.98 | 24 K | |
| ATS | Ats Corp | 7.75 | 0.15 | 1.97 | 166.4 K | |
| TVA-B | TVA Group Inc | 12.9564 | 0.2445 | 1.92 | 3.57 K | |
| DII-B | Dorel Industries Inc | 9.4913 | 0.1779 | 1.91 | 38.24 K | |
| FNV | Franco-Nevada Corp | 22.086 | 0.4128 | 1.9 | 256.6 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 20.1685 | 0.3733 | 1.89 | 54.79 K | |
| RCI-A | Rogers Communications Inc | 18.3927 | 0.3379 | 1.87 | 3.47 K | |
| DR | Medical Facilities Corp | 3.0856 | 0.0564 | 1.86 | 49.33 K | |
| CCO | Cameco Corp | 27.4736 | 0.4911 | 1.82 | 474.79 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 6.0577 | 0.1078 | 1.81 | 21.5 K | |
| TCL-A | Transcontinental Inc | 5.4308 | 0.0947 | 1.77 | 374.45 K | |
| TAL | Petrotal Corp | 125.4518 | 2.1506 | 1.74 | 3.35 K | |
| PBH | Premium Brands Holdings Corp | 6.7521 | 0.1152 | 1.74 | 53.15 K | |
| DPM | Dundee Precious Metals Inc | 3.1208 | 0.0526 | 1.71 | 86.6 K | |
| MG | Magna International Inc | 7.9354 | 0.1302 | 1.67 | 878.3 K | |
| TECK-A | Teck Resources Limited | 30.6582 | 0.4978 | 1.65 | 4.27 K | |
| KEY | Keyera Corp | 4.4336 | 0.0698 | 1.6 | 150.56 K | |
| X | TMX Group Ltd | 3.966 | 0.0623 | 1.6 | 1.13 M | |
| GWO | Great-West Lifeco Inc | 12.1719 | 0.1867 | 1.56 | 518.11 K | |
| BMO | Bank of Montreal | 26.1547 | 0.3947 | 1.53 | 1.07 M | |
| PGIC-PA | Premium Global Income Split Corp | 5.5676 | 0.0807 | 1.47 | 3.06 K | |
| AGI | Alamos Gold Inc Cls A | 10.2775 | 0.1487 | 1.47 | 465.09 K | |
| S | Sherritt Intl Rv | 5.4111 | 0.0779 | 1.46 | 540.01 K | |
| CVE | Cenovus Energy Inc | 17.3954 | 0.2502 | 1.46 | 2.08 M | |
| AG | First Majestic Silver Corp | 4.164 | 0.0592 | 1.44 | 415.41 K | |
| SRU-UN | SmartCentres Real Estate Investment Trust | 6.8166 | 0.0951 | 1.41 | 156.83 K | |
| CHE-UN | Chemtrade Logistics Income Fund | 3.0017 | 0.0414 | 1.4 | 49.12 K | |
| PPL | Pembina Pipeline Corp | 6.0702 | 0.0823 | 1.37 | 218.34 K | |
| BK-PA | Canadian Banc Corp Pref A | 4.2879 | 0.0578 | 1.37 | 2.75 K | |
| RY | Royal Bank of Canada | 29.9719 | 0.4028 | 1.36 | 2.49 M | |
| AP-UN | Allied Properties Real Estate Investment Trust | 7.7524 | 0.1037 | 1.36 | 140.8 K | |
| BCE-PH | Bce Inc Pref H | 7.8178 | 0.1042 | 1.35 | 29.9 K | |
| BBD-PB | Bombardier Inc Pref B | 3.5021 | 0.0462 | 1.34 | 22.55 K | |
| BNS | Bank of Nova Scotia | 22.3406 | 0.2884 | 1.31 | 1.33 M | |
| CP | Canadian Pacific Kansas City Ltd | 9.5868 | 0.1225 | 1.29 | 992.5 K | |
| WSP | WSP Global Inc | 16.5781 | 0.2079 | 1.27 | 32.48 K | |
| BCE-PC | BCE Inc Pref AC | 7.4471 | 0.0924 | 1.26 | 20.19 K | |
| WCN | Waste Connections Inc | 18.2962 | 0.226 | 1.25 | 277.06 K | |
| WN | George Weston Limited | 16.0852 | 0.1945 | 1.22 | 1.2 M | |
| TA | Transalta Corp | 12.9314 | 0.1561 | 1.22 | 421.9 K | |
| LIF | Labrador Iron Ore Royalty Corp | 5.0895 | 0.0601 | 1.19 | 42.72 K | |
| BN-PC | Brookfield Corporation | 6.0894 | 0.0718 | 1.19 | 2.19 K | |
| DCM | Data Communications Mgmt Corp | 279.4356 | 3.2875 | 1.19 | 371 | |
| STC | Sangoma Technologies Corp | 5.95 | 0.07 | 1.19 | 9.7 K | |
| BCE-PR | BCE Inc Pref R | 7.5611 | 0.0865 | 1.16 | 11.3 K | |
| CAE | Cae Inc | 7.3733 | 0.0843 | 1.16 | 164.36 K | |
| AIM | Aimia Inc | 9.6341 | 0.1084 | 1.14 | 175.5 K | |
| EDV | Endeavour Mining Corp | 14.6879 | 0.1641 | 1.13 | 8.35 K | |
| POW | Power Corp of Canada Sv | 12.6806 | 0.1374 | 1.1 | 506.59 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 4.1987 | 0.0453 | 1.09 | 17.1 K | |
| SAP | Saputo Inc | 11.0079 | 0.1173 | 1.08 | 331.2 K | |
| K | Kinross Gold Corp | 16.632 | 0.1733 | 1.05 | 3.08 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 3.3925 | 0.0353 | 1.05 | 12.1 K | |
| OTEX | Open Text Corp | 7.9426 | 0.0825 | 1.05 | 399.6 K | |
| PGIC | Premium Global Income Split Corp | 58.7548 | 0.6078 | 1.05 | 622 | |
| FSY | Forsys Metals Corp | 3.89 | 0.04 | 1.04 | 175.79 K | |
| TD | Toronto-Dominion Bank | 17.149 | 0.1753 | 1.03 | 4.43 M | |
| BDT | Bird Construction Inc | 5.0535 | 0.0503 | 1.01 | 72 K | |
| CIGI | Colliers International Group Inc | 11.5257 | 0.1084 | 0.95 | 74.02 K | |
| MATR | Mattr Corp | 22.3356 | 0.2064 | 0.93 | 38.16 K | |
| BCE-PI | BCE Inc Pref AI | 8.1507 | 0.074 | 0.92 | 28.28 K | |
| BPS-PU | Brookfield Property Split Corp Pref U | 9.1045 | 0.0816 | 0.9 | 1.63 K | |
| RFA | RFA Financial Inc. | 21.556 | 0.1928 | 0.9 | 31.53 K | |
| AGF-B | AGF Management Limited | 6.0867 | 0.0542 | 0.9 | 87.49 K | |
| TECK-B | Teck Resources Limited | 29.8395 | 0.2622 | 0.89 | 3.33 M | |
| AEM | Agnico Eagle Mines Ltd | 43.0627 | 0.3705 | 0.87 | 685.89 K | |
| RCH | Richelieu Hardware Ltd | 6.1617 | 0.0521 | 0.85 | 1.65 K | |
| CNR | Canadian National Railway Co. | 21.2867 | 0.1787 | 0.85 | 1.45 M | |
| ELD | Eldorado Gold | 69.1798 | 0.5769 | 0.84 | 3.33 M | |
| BBD-PD | Bombardier Inc Pref D | 5.1096 | 0.0426 | 0.84 | 500 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MBGAF | Mercedes-Benz Group AG | 35.7213 | 51.55 B | 0.2078 | 0.59 | 344.4 K |
| BRDCY | Bridgestone Corporation | 5.1823 | 33.56 B | 0.0739 | 1.45 | 20.83 K |
| LUGDF | Lundin Gold Inc | 6.2206 | 16.07 B | 0.1944 | 3.23 | 175 |
| MALG | Microalliance Group Inc. | 22.80 | 913.97 M | 1.80 | 8.57 | 21 |
| ORBT | Orbit International Corporation | 3.716 | 12.19 M | 0.1737 | 4.9 | 21.95 K |
| CELV | Preferred Commerce Inc | 11.75 | 9.46 M | 4.465 | 61.29 | 208 |
| FDOGF | Friday's Dog Holdings Inc. | 5.28 | 7.85 M | 0.318 | 6.41 | 1.2 K |
| VALV | Shengkai Innovations Inc | 11.30 | 1.72 M | 1.50 | 15.31 | 70.41 K |
| MEDH | MedX Holdings Inc | 5.00 | 1.06 M | 1.25 | 33.33 | 13.05 K |
| SEII | Sharing Economy International Inc | 9040.00 | 733.04 K | 220.00 | 2.49 | 10 |
| VGLS | VG Life Sciences Inc | 587530.00 | 519.85 K | 23980.8125 | 4.26 | 0 |
| CCTL | Coin Citadel | 8.00 | 373.73 K | 1.80 | 29.03 | 30 |
| TGHI | Touchpoint Group Holdings Inc | 6428.5718 | 344.25 K | 1285.7144 | 25 | 0 |
| BLFE | BioLife Sciences Inc | 3.7501 | 318.35 K | 1.50 | 66.66 | 165 |
| GRLF | Green Leaf Innovations Inc | 5.00 | 80.64 K | 0.25 | 5.26 | 575.56 K |
| DSUS | Drone Services USA Inc | 297.57 | 65.63 K | 198.38 | 200 | 381.45 K |
| RGGI | Resgreen Group International Inc | 110.00 | 48.75 K | 10.00 | 10 | 2 |
| XLWH | Xinliwang International Holdings Company Ltd | 60.00 | 10.92 K | 10.00 | 20 | 304 |
| SRSCQ | Sears Canada Inc | 9.9153 | 10.19 K | 0.2531 | 2.62 | 500 |
| CGLO | Hash Labs Inc | 10.80 | 7.64 K | 0.40 | 3.85 | 18.11 M |
| CGIP | Celadon Group Inc | 10.1184 | 5.66 K | 0.116 | 1.16 | 40.53 K |
| EPOR | Epic Corp | 7.00 | 4 K | 1.75 | 33.33 | 301 |
| CYRNQ | CYRNQ | 77.00 | 799 | 3.00 | 4.05 | 19.14 K |
| PRXIQ | Premier Exhibitions Inc | 13.70 | 491 | 0.10 | 0.74 | 626 |
| URBF | Urban Barns Foods Inc | 4080.00 | 620.00 | 17.92 | 90.79 K | |
| NPHC | Nutra Pharma Corp | 14.00 | 0.60 | 4.48 | 17.95 K | |
| BAJFF | Camrova Resources Inc | 12.60 | 0.26 | 2.11 | 740 | |
| ESINQ | ITT Educational Services Inc | 93.55 | 1.57 | 1.71 | 434.5 K | |
| NKRSF | Niko Resources Ltd | 90.3509 | 1.1854 | 1.33 | 20.99 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAN | Aton Resources Inc | 6.00 | 5.00 | 500 | 40 | |
| WEB | Westbridge Energy Corporation | 35.3003 | 14.9347 | 73.33 | 208 | |
| KEEK | Personas Social Incorporated | 210.00 | 75.00 | 55.56 | 53 | |
| PURO | Platauro Metals Corp. | 53.4224 | 18.364 | 52.38 | 872 | |
| MEX | Mexican Gold Mining Corp | 32.00 | 11.00 | 52.38 | 1.46 K | |
| DCOP | District Copper Corp | 4.00 | 1.00 | 33.33 | 950 | |
| JUGR | Juggernaut Exploration Ltd | 170.00 | 30.00 | 21.43 | 8 | |
| CBI | Colibri Resource Corporation | 4.50 | 0.75 | 20 | 4.05 K | |
| KRY | Koryx Copper Inc. | 105.00 | 15.00 | 16.67 | 10 | |
| SSE | Silver Spruce Resources Inc | 10.50 | 1.50 | 16.67 | 965 | |
| IB | IBC Advanced Alloys Corp | 9.00 | 1.20 | 15.38 | 742 | |
| QGR | Q-Gold Resources Ltd | 29.44 | 3.84 | 15 | 203 | |
| PGE | Group Ten Metals Inc | 5.60 | 0.70 | 14.29 | 286 | |
| LMS | Less Mess Storage Inc. | 7.20 | 0.80 | 12.5 | 250 | |
| GR | Great Atlantic Resources Corp | 20.00 | 2.00 | 11.11 | 502 | |
| WGO | White Gold Corp | 3.50 | 0.30 | 9.37 | 5 K | |
| OYL | CGX Energy Inc | 12.00 | 1.00 | 9.09 | 331.85 K | |
| EPO-H | Encanto Potash Corp | 12.00 | 1.00 | 9.09 | 752 | |
| FMM | Full Metal Minerals Ltd | 4.0832 | 0.2988 | 7.9 | 7.74 K | |
| BRON | Bronco Resources Corp. | 11.60 | 0.80 | 7.41 | 387 | |
| BARU | Baru Gold Corp | 41.5167 | 2.6438 | 6.8 | 61.59 K | |
| DTWO | D2 Lithium Corp. | 3.20 | 0.20 | 6.67 | 1.34 K | |
| SA-H | Southern Arc Minerals Inc | 7.00 | 0.40 | 6.06 | 6.02 K | |
| SIEN | Sienna Resources Inc. | 9.00 | 0.50 | 5.88 | 199.3 K | |
| ATOM | Atomic Minerals Corp | 25.6499 | 1.35 | 5.56 | 74 | |
| FMN | Fidelity Minerals Corp | 71.2501 | 3.75 | 5.56 | 86 | |
| PX | Pelangio Exploration Inc | 5.90 | 0.30 | 5.36 | 9.45 K | |
| BTR | Bonterra Resources Inc | 40.00 | 2.00 | 5.26 | 278 | |
| GCOM | Green Shift Commodities Ltd. | 9.60 | 0.40 | 4.35 | 400 | |
| MYID | Killi Ltd | 82.5895 | 3.3485 | 4.23 | 61.37 K | |
| BKM | Pacific Booker Minerals Inc | 6.72 | 0.27 | 4.19 | 1.96 K | |
| EDM | EDM Resources Inc. | 3.25 | 0.125 | 4 | 6.51 K | |
| CTN | Centurion Minerals Ltd | 259.1995 | 9.60 | 3.85 | 39 | |
| CAMB | Cambria Gold Mines Inc. | 14.00 | 0.50 | 3.7 | 34 K | |
| PEX | Pacific Ridge Exploration Ltd | 7.25 | 0.25 | 3.57 | 75.75 K | |
| CWV | Crown Point Energy Inc | 6.0419 | 0.1831 | 3.13 | 840 | |
| CPAU | CopAur Minerals Inc | 33.00 | 1.00 | 3.13 | 54 | |
| VVTM | VVT Med Inc. | 771.028 | 23.3644 | 3.12 | 16 | |
| SKP | StrikePoint Gold Inc | 39.00 | 1.00 | 2.63 | 243 | |
| MANU | Manhattan Uranium Discovery Corp. | 205.00 | 5.00 | 2.5 | 2 | |
| VRB | Vanadiumcorp Resource Inc | 20.50 | 0.50 | 2.5 | 2.96 K | |
| AZR | Azarga Metals Corp | 107.50 | 2.50 | 2.38 | 382.5 K | |
| NEXG | NeXGold Mining Corp | 5.28 | 0.12 | 2.33 | 5.58 K | |
| GBU | Gabriel Resources Ltd | 44.10 | 0.80 | 1.85 | 708.02 K | |
| SLG | PetroTal Corp | 23.2472 | 0.3985 | 1.74 | 334.9 K | |
| TNX | TenX Protocols Inc. | 280.8007 | 4.65 | 1.68 | 0 | |
| UCU | Ucore Rare Metals Inc | 3.90 | 0.05 | 1.3 | 160.8 K |