Gainers for 30 November 2012 from 00:00:00 until 23:59:59
Gainers for 30 November 2012 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 16.0552 | 54.08 B | 0.3727 | 2.38 | 4.51 M |
| CQP | Cheniere Energy Partners LP | 8.9262 | 32.43 B | 0.1498 | 1.71 | 280.68 K |
| CBOE | CBOE Global Markets Inc | 24.1724 | 31.17 B | 0.1855 | 0.77 | 468.6 K |
| GSAT | Globalstar | 5.85 | 10.84 B | 0.90 | 18.18 | 64.07 K |
| SEB | Seaboard Corporation | 2298.4624 | 4.21 B | 18.8621 | 0.83 | 900 |
| NOG | Northern Oil and Gas | 127.0884 | 2.25 B | 1.3761 | 1.09 | 66.82 K |
| TMP | Tompkinstrustco | 25.6558 | 1.45 B | 0.3225 | 1.27 | 110.2 K |
| SRXH | Srx Health Solutions Inc | 4622.2222 | 1.23 B | 4617.6001 | 99900.48 | 0 |
| REPX | Riley Exploration Permian Inc | 61.6735 | 740.48 M | 2.6338 | 4.46 | 616 |
| BHB | Bar Harbor Bankshares | 9.5625 | 674.54 M | 0.179 | 1.91 | 22.73 K |
| GAU | Galiano Gold Inc | 3.92 | 462.35 M | 0.04 | 1.03 | 92 K |
| CATX | Perspective Therapeutics Inc | 6.00 | 343.28 M | 0.10 | 1.69 | 21.82 K |
| BKTI | Bk Technologies Inc | 6.7372 | 300.13 M | 0.0458 | 0.68 | 3.76 K |
| ELLO | Ellomay Capital Ltd | 5.8386 | 286 M | 0.3795 | 6.95 | 5.2 K |
| GTE | Gran Tierra Energy Inc | 57.50 | 246.46 M | 0.70 | 1.23 | 171.03 K |
| FRD | Friedman Industries Inc | 8.0603 | 242.08 M | 0.0806 | 1.01 | 20.2 K |
| ARMP | Armata Pharmaceuticals Inc | 1330.00 | 185.39 M | 70.00 | 5.56 | 1 |
| ESP | Espey Mfg. & Electronics | 15.5602 | 180.98 M | 0.197 | 1.28 | 3.4 K |
| WYY | Widepoint Corp | 4.10 | 102.73 M | 0.10 | 2.5 | 1.06 K |
| IOR | Income Opportunity Realty Trust | 3.17 | 86.59 M | 0.03 | 0.96 | 1.25 K |
| BDL | Flanigan's Enterprises | 6.4349 | 82.9 M | 0.1377 | 2.19 | 3.12 K |
| IBIO | Ibio Inc | 3650.00 | 70.54 M | 100.00 | 2.82 | 16 |
| CTM | Castellum Inc | 11250.00 | 69.58 M | 1875.00 | 20 | 0 |
| DIT | Amcon Distributing Company | 49.6114 | 61.1 M | 0.2828 | 0.57 | 200 |
| OPTT | Ocean Power Tech Inc | 478.00 | 41.04 M | 16.00 | 3.46 | 9.21 K |
| SDEV | Stablecoin Development Corporation | 151827.3281 | 30.1 M | 5060.9063 | 3.45 | 1 |
| ACCS | Access Newswire Inc | 3.4439 | 25.78 M | 0.709 | 25.92 | 320 |
| CKX | Ckx Lands | 13.1316 | 22.74 M | 0.4408 | 3.47 | 7.56 K |
| INUV | Inuvo Inc | 13.00 | 14.21 M | 0.50 | 4 | 8.33 K |
| TOVX | Theriva Biologics Inc | 17500.00 | 10.27 M | 1225.00 | 7.53 | 3 |
| ENSV | Enservco Corpporation | 6.75 | 29.09 K | 1.35 | 25 | 133 |
| SING | Singlepoint | 779998.0625 | 23.94 K | 7800.1875 | 1.01 | 0 |
| IPB | Merrill Lynch & Company | 13.3795 | 0.5524 | 4.31 | 1.54 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 12.45 | 1.22 T | 0.10 | 0.81 | 0 |
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 | 17.3334 | 4.56 T | 0.1607 | 0.94 | 126.42 M |
| GOOG | Alphabet Inc Class C | 17.2525 | 4.55 T | 0.1601 | 0.94 | 127.02 M |
| META | Meta Platforms Inc | 27.782 | 1.5 T | 0.6747 | 2.49 | 127.05 M |
| MU | Micron Technology | 5.8225 | 935.46 B | 0.0586 | 1.02 | 20.27 M |
| WMT | Walmart Inc. Common Stock | 18.4329 | 881.04 B | 0.3046 | 1.68 | 37.46 M |
| COST | Costco Wholesale | 76.4218 | 423.11 B | 1.5002 | 2 | 4.95 M |
| LIN | Linde Plc | 83.5303 | 222.14 B | 0.8571 | 1.04 | 1.03 M |
| TMUS | T-Mobile US | 16.9683 | 191.65 B | 0.8126 | 5.03 | 9.66 M |
| IBKR | Interactive Brokers | 3.8076 | 148.84 B | 0.0498 | 1.33 | 1.59 M |
| FTNT | Fortinet Inc | 3.996 | 119.58 B | 0.022 | 0.55 | 10.18 M |
| ADP | Automatic Data Processing, Inc. | 36.487 | 107.84 B | 0.2958 | 0.82 | 2.96 M |
| ADBE | Adobe Systems Inc | 34.61 | 99.91 B | 0.52 | 1.53 | 4.94 M |
| MELI | MercadoLibre Inc | 70.3013 | 96.26 B | 0.5765 | 0.83 | 684.77 K |
| MNST | Monster Beverage Cp | 8.675 | 91.49 B | 0.06 | 0.7 | 12.84 M |
| CMCSA | Comcast Corporation | 12.7669 | 87.73 B | 0.1168 | 0.92 | 24.97 M |
| INTU | Intuit Inc | 53.6156 | 87.09 B | 0.6551 | 1.24 | 2.31 M |
| CTAS | Cintas Corp | 8.9077 | 81.63 B | 0.0925 | 1.05 | 2.41 M |
| SNPS | Synopsys Inc | 32.86 | 75.07 B | 0.21 | 0.64 | 850.84 K |
| ORLY | O'Reilly Automotive | 6.272 | 74.39 B | 0.082 | 1.32 | 29.13 M |
| AEP | American Electric Power Company | 26.4141 | 69.82 B | 0.2911 | 1.11 | 3.18 M |
| WBD | Discovery Inc Series A | 60.41 | 65.41 B | 0.85 | 1.43 | 1.85 M |
| XEL | XCEL Energy Inc | 17.4071 | 48.5 B | 0.2123 | 1.23 | 2.97 M |
| EBAY | Ebay Inc | 19.7182 | 47.57 B | 0.2314 | 1.19 | 27.74 M |
| EXC | Exelon Corp | 13.2894 | 46.69 B | 0.1143 | 0.87 | 13.13 M |
| TRI | Thomson Reuters Corporation Common Shares | 19.1692 | 44.36 B | 0.2297 | 1.21 | 733.5 K |
| MCHP | Microchip Technology | 11.2967 | 40.78 B | 0.0928 | 0.83 | 4.47 M |
| STLD | Steel Dynamics Inc | 9.6157 | 37.26 B | 0.0596 | 0.62 | 2.19 M |
| ACGL | Arch Capital Grp Ltd | 14.2951 | 35.33 B | 0.1457 | 1.03 | 2.86 M |
| DXCM | Dexcom | 3.27 | 33.69 B | 0.095 | 2.99 | 2.34 M |
| ERIC | Ericsson ADR | 6.2493 | 33.45 B | 0.0932 | 1.51 | 5.4 M |
| WTW | Weight Watchers International, Inc | 73.4882 | 32.27 B | 1.9064 | 2.66 | 387.31 K |
| CASY | Casey's General Stor | 44.3807 | 31.89 B | 0.3145 | 0.71 | 254.46 K |
| ILMN | Illumina Inc | 52.2471 | 29.98 B | 1.43 | 2.81 | 2.83 M |
| FISV | Fiserv Inc | 18.4275 | 28.98 B | 0.2058 | 1.13 | 3.27 M |
| LPLA | Lpl Financial Hld | 23.146 | 28.82 B | 0.4132 | 1.82 | 627 K |
| VRSK | Verisk Analytics Inc | 47.5142 | 25.3 B | 0.2955 | 0.63 | 1.16 M |
| PFG | Principal Financial Group Inc | 16.9867 | 24.87 B | 0.1439 | 0.85 | 2.2 M |
| ULTA | Ulta Beauty Inc | 100.28 | 22.97 B | 7.13 | 7.65 | 4 M |
| MTSI | Macom Technology S | 14.12 | 19.54 B | 0.72 | 5.37 | 989.87 K |
| SBAC | SBA Communications | 63.1365 | 19.04 B | 0.6789 | 1.09 | 1.77 M |
| STRL | Sterling Constructio | 9.23 | 18.76 B | 0.54 | 6.21 | 144.6 K |
| LNT | Alliant Energy Corp | 14.5439 | 18.41 B | 0.133 | 0.92 | 1.18 M |
| AKAM | Akamai Technologies | 36.62 | 17.14 B | 0.38 | 1.05 | 2.55 M |
| GEN | Gen Digital Inc | 6.705 | 16.97 B | 0.05 | 0.75 | 6.19 M |
| JAZZ | Jazz Pharma Plc | 53.88 | 15.8 B | 0.30 | 0.56 | 499.4 K |
| LOGI | Logitech Int S.A. | 5.372 | 15.09 B | 0.0529 | 0.99 | 363.69 K |
| LECO | Lincoln Elec Hld | 37.6713 | 14.67 B | 0.3489 | 0.93 | 512.1 K |
| ARCC | Ares Capital Corp | 4.9201 | 13.76 B | 0.0361 | 0.74 | 1.44 M |
| CHKP | Check Point Software | 46.17 | 12.79 B | 0.58 | 1.27 | 1.24 M |
| AMKR | Amkor Technology | 3.9334 | 12.6 B | 0.093 | 2.42 | 1.14 M |
| TTMI | TTM Technologies | 9.02 | 12.59 B | 0.12 | 1.35 | 232.7 K |
| ERIE | Erie Indemnity Company | 49.6118 | 12.39 B | 1.7888 | 3.74 | 213 K |
| COKE | Coca Cola Bot Cons | 6.1651 | 12.03 B | 0.0701 | 1.15 | 231.9 K |
| FIVE | Five Below Inc | 37.15 | 11.98 B | 5.76 | 18.35 | 2.16 M |
| TECH | Bio-Techne Cp | 15.8247 | 11.29 B | 0.0893 | 0.57 | 683.76 K |
| LFUS | Littelfuse Inc | 50.6608 | 11.26 B | 0.6496 | 1.3 | 343.7 K |
| JKHY | Jack Henry & Assoc | 32.8572 | 11.12 B | 0.2789 | 0.86 | 483.5 K |
| VSAT | Viasat Inc | 38.23 | 11.1 B | 0.31 | 0.82 | 268.33 K |
| SIRI | Sirius XM Holdings | 22.0067 | 10.22 B | 0.2384 | 1.1 | 8.22 M |
| HALO | Halozyme Therapeutic | 6.23 | 9.76 B | 0.52 | 9.11 | 1.37 M |
| VICR | Vicor Cp | 5.35 | 9.73 B | 0.10 | 1.9 | 273.54 K |
| SAIA | Saia Inc | 14.44 | 9.58 B | 0.28 | 1.98 | 233.44 K |
| MTCH | Match Group Inc | 12.4465 | 9.46 B | 0.3326 | 2.75 | 9.58 M |
| VIAV | Viavi Solutions | 6.8964 | 9.31 B | 0.0683 | 1 | 4.45 M |
| SWKS | Skyworks Solutions | 17.8848 | 9.22 B | 0.1895 | 1.07 | 4.62 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 27.9917 | 9.2 B | 0.3734 | 1.35 | 7.47 M |
| TTEK | Tetra Tech Inc | 4.6838 | 8.78 B | 0.0273 | 0.59 | 1.71 M |
| GGAL | Grupo Fin Galicia ADR | 3.963 | 8.56 B | 0.0296 | 0.75 | 24.7 K |
| FORM | Formfactor Inc | 4.43 | 8.48 B | 0.13 | 3.02 | 282.93 K |
| ZG | Zillow Grp Inc Cl A | 8.5819 | 8.19 B | 0.3867 | 4.72 | 980.25 K |
| MORN | Morningstar Inc | 57.1398 | 7.56 B | 0.4745 | 0.84 | 115.1 K |
| SLAB | Silicon Labs Inc | 41.82 | 7.19 B | 0.69 | 1.68 | 286.45 K |
| PLXS | Plexus Cp | 23.15 | 6.98 B | 0.34 | 1.49 | 243.42 K |
| CPB | Campbell Soup Company | 23.7876 | 6.67 B | 0.1294 | 0.55 | 1.39 M |
| PPC | Pilgrim's Pride | 4.572 | 6.64 B | 0.1025 | 2.29 | 976.75 K |
| WFRD | Weatherford International Plc | 10.1249 | 6.35 B | 0.3696 | 3.79 | 12.85 M |
| PSMT | Pricesmart Inc | 66.8532 | 6.09 B | 0.3881 | 0.58 | 109.19 K |
| MXL | Maxlinear Inc | 5.37 | 6.01 B | 0.05 | 0.94 | 79.32 K |
| LKQ | LKQ Corp | 19.4696 | 5.95 B | 0.2133 | 1.11 | 14.12 M |
| DOX | Amdocs Ltd Ord | 26.2236 | 5.88 B | 0.1489 | 0.57 | 757.4 K |
| VSEC | V S E Cp | 10.3752 | 5.81 B | 0.054 | 0.52 | 43.34 K |
| MKTX | Marketaxess Holdings | 26.1328 | 5.77 B | 0.1355 | 0.52 | 184.12 K |
| SIGI | Selective Ins Group | 15.095 | 5.71 B | 0.0969 | 0.65 | 211.62 K |
| QLYS | Qualys Inc | 13.38 | 5.45 B | 0.20 | 1.52 | 36.74 K |
| GRFS | Grifols S.A. ADR | 9.668 | 5.35 B | 0.0753 | 0.78 | 369.32 K |
| MYRG | MYR Group Inc | 21.44 | 5.27 B | 0.70 | 3.38 | 324.5 K |
| UFPI | Universal Forest Prd | 10.8655 | 5.18 B | 0.1586 | 1.48 | 214.8 K |
| OMAB | Grupo Aeroportuario ADR | 10.2183 | 5.15 B | 0.5039 | 5.19 | 8.01 K |
| GNTX | Gentex Corp | 6.9091 | 4.99 B | 0.0973 | 1.43 | 2.05 M |
| CAR | Avis Budget Group | 17.995 | 4.91 B | 0.1045 | 0.58 | 2.14 M |
| KLIC | Kulicke and Soffa | 9.9391 | 4.72 B | 0.1043 | 1.06 | 768.6 K |
| ITRI | Itron Inc | 43.80 | 4.48 B | 0.49 | 1.13 | 336.61 K |
| SKYW | Skywest Inc | 10.7434 | 4.42 B | 0.1391 | 1.31 | 327.95 K |
| SLGN | Silgan Holdings | 19.5198 | 4.37 B | 0.1974 | 1.02 | 559.8 K |
| MAT | Mattel Inc | 29.8932 | 4.32 B | 0.3905 | 1.32 | 2.37 M |
| WSFS | WSFS Financial Corp | 12.5723 | 4.24 B | 0.2289 | 1.85 | 110.7 K |
| NWE | Northwestern Corp | 20.2441 | 4.24 B | 0.1751 | 0.87 | 412.48 K |
| CVCO | Cavco Inds Inc | 51.50 | 4.21 B | 0.79 | 1.56 | 342 K |
| MEOH | Methanex Cp | 22.7581 | 4.2 B | 0.2108 | 0.93 | 157.3 K |
| CALM | Cal-Maine Foods IN | 15.75 | 4.12 B | 0.1096 | 0.7 | 151.95 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 12.6748 | 2.11 T | 0.1028 | 0.82 | 10.38 M |
| LLY | Eli Lilly and Company | 37.4816 | 999.96 B | 0.3516 | 0.95 | 6.86 M |
| WMT | Wal-Mart Stores | 18.3601 | 872.11 B | 0.3034 | 1.68 | 37.46 M |
| V | Visa Inc | 34.0534 | 695.41 B | 0.348 | 1.03 | 14.05 M |
| JNJ | Johnson & Johnson | 48.2275 | 612.42 B | 0.3528 | 0.74 | 13.48 M |
| MA | Mastercard Inc | 45.192 | 504.5 B | 0.2284 | 0.51 | 9.83 M |
| ORCL | Oracle Corporation | 27.0846 | 407.97 B | 0.282 | 1.05 | 26.61 M |
| HSBC | HSBC Holdings Plc ADR | 25.3174 | 369.92 B | 0.213 | 0.85 | 2.17 M |
| HD | Home Depot | 47.8693 | 339.04 B | 0.6106 | 1.29 | 9.27 M |
| SAN | Banco Santander ADR | 3.8443 | 207.35 B | 0.02 | 0.52 | 3.9 M |
| MCD | McDonald's Corporation | 61.3953 | 188.45 B | 0.3879 | 0.64 | 7.37 M |
| BLK | Blackrock Inc | 141.8362 | 183.47 B | 1.0221 | 0.73 | 743.68 K |
| NEE | Nextera Energy | 13.039 | 180.51 B | 0.1139 | 0.88 | 7.32 M |
| T | American Telephone and Telegraph Inc. | 11.7916 | 163.91 B | 0.0691 | 0.59 | 36.19 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 67.4859 | 162.57 B | 1.1814 | 1.78 | 864.2 K |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 3.9138 | 160.42 B | 0.0603 | 1.56 | 330.7 K |
| RIO | Rio Tinto Plc ADR | 20.0241 | 155.96 B | 0.1125 | 0.56 | 1.91 M |
| PFE | Pfizer Inc | 13.4991 | 142.66 B | 0.0917 | 0.68 | 39.2 M |
| DHR | Danaher Corp | 21.7344 | 139.78 B | 0.1329 | 0.62 | 5.23 M |
| SPGI | S&P Global Inc | 43.8667 | 123.21 B | 1.1564 | 2.71 | 2.85 M |
| LOW | Lowe's Companies | 28.4882 | 118.97 B | 0.3789 | 1.35 | 17.23 M |
| NOW | Servicenow Inc | 32.63 | 117.77 B | 0.33 | 1.02 | 2.46 M |
| MO | Altria Group | 16.2602 | 114.27 B | 0.1154 | 0.71 | 18.76 M |
| BP | BP Plc ADR | 19.5785 | 113.97 B | 0.2156 | 1.11 | 4.3 M |
| SO | Southern Company | 24.6863 | 104.77 B | 0.1474 | 0.6 | 6.12 M |
| PWR | Quanta Services | 25.4604 | 102.07 B | 0.4529 | 1.81 | 4.05 M |
| ING | ING Groep N.V. ADR | 4.9244 | 101.32 B | 0.0384 | 0.79 | 1.31 M |
| PNC | PNC Bank | 37.3199 | 101.08 B | 0.5252 | 1.43 | 4.38 M |
| BN | Brookfield Corporation | 6.4278 | 97.23 B | 0.0499 | 0.78 | 3.6 M |
| DUK | Duke Energy Corp | 36.8464 | 96.89 B | 0.8256 | 2.29 | 7.22 M |
| MCK | Mckesson Corp | 85.8348 | 96.84 B | 0.6814 | 0.8 | 1.46 M |
| BCS | Barclays Plc ADR | 9.774 | 93.98 B | 0.105 | 1.09 | 5.95 M |
| SPG | Simon Property Group | 77.549 | 87.08 B | 0.4485 | 0.58 | 2.04 M |
| WMB | Williams Companies | 15.9575 | 86.14 B | 0.1264 | 0.8 | 5.11 M |
| MCO | Moody's Corp | 42.1707 | 84.43 B | 0.3906 | 0.93 | 4.69 M |
| PSX | Phillips 66 | 33.1886 | 82.67 B | 0.5133 | 1.57 | 5.32 M |
| APO | Apollo Global Management Llc C | 7.0566 | 74.61 B | 0.054 | 0.77 | 485.2 K |
| SLB | Schlumberger N.V. | 50.5898 | 73.72 B | 0.7205 | 1.44 | 6.51 M |
| TDG | Transdigm Group Inc | 63.6629 | 71.91 B | 0.5101 | 0.81 | 630.2 K |
| DB | Deutsche Bank Ag | 30.1975 | 71.11 B | 0.1779 | 0.59 | 1.49 M |
| TRP | Tc Energy Corp | 22.3454 | 68.61 B | 0.1652 | 0.74 | 461.2 K |
| TGT | Target Corporation | 42.7121 | 67.83 B | 0.23 | 0.54 | 6.04 M |
| CRH | CRH Plc ADR | 12.9644 | 65.88 B | 0.1129 | 0.88 | 158.5 K |
| APD | Air Products and Chemicals | 60.4353 | 65.23 B | 0.4299 | 0.72 | 1.49 M |
| AFL | Aflac Inc | 19.344 | 64.49 B | 0.1168 | 0.61 | 5.83 M |
| RSG | Republic Services | 21.8331 | 64.49 B | 0.1764 | 0.81 | 3.56 M |
| AJG | Arthur J. Gallagher & Company | 27.8394 | 63.67 B | 0.1677 | 0.61 | 872.4 K |
| D | Dominion Resources | 29.4329 | 60.47 B | 0.2534 | 0.87 | 2.85 M |
| MPLX | Mplx LP | 10.5418 | 59.78 B | 0.0621 | 0.59 | 56.7 K |
| O | Realty Income Corp | 20.8327 | 59.19 B | 0.6862 | 3.41 | 3.63 M |
| SRE | Sempra | 22.6182 | 57.35 B | 0.2116 | 0.94 | 2.44 M |
| DD | Du Pont De.Nemours Inc | 12.5227 | 57.23 B | 0.0788 | 0.63 | 9.6 M |
| OKE | Oneok Inc | 18.6741 | 55.59 B | 0.2081 | 1.13 | 2.51 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 12.1581 | 53.18 B | 0.106 | 0.88 | 46.4 K |
| EW | Edwards Lifesciences Corp | 14.4617 | 51.14 B | 0.4717 | 3.37 | 6.92 M |
| AZO | Autozone | 383.77 | 48.82 B | 3.99 | 1.05 | 428.67 K |
| ABEV | Ambev S.A. ADR | 4.2115 | 47.32 B | 0.1019 | 2.48 | 544.5 K |
| STM | Stmicroelectronics N.V. ADR | 4.977 | 46.39 B | 0.1252 | 2.58 | 2.74 M |
| SLF | Sun Life Financial Inc | 16.1775 | 45.71 B | 0.1007 | 0.63 | 526.3 K |
| TRI | Thomson Reuters Corp | 19.5016 | 45.27 B | 0.2336 | 1.21 | 706.36 K |
| WDS | Woodside Energy Group Ltd | 20.1235 | 44.71 B | 0.101 | 0.5 | 19 K |
| CBRE | CBRE Group Inc | 18.93 | 43.46 B | 0.30 | 1.61 | 3.72 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 71.934 | 42.84 B | 0.3594 | 0.5 | 847.2 K |
| PRU | Prudential Financial Inc | 30.3809 | 42.71 B | 0.1691 | 0.56 | 3.22 M |
| WCN | Waste Connections Inc | 17.8834 | 42.64 B | 0.2065 | 1.17 | 917.55 K |
| KB | KB Financial Group Inc ADR | 20.1348 | 42.6 B | 0.1593 | 0.8 | 119.26 K |
| MSCI | MSCI Inc | 25.4737 | 41.78 B | 0.5095 | 2.04 | 1.28 M |
| ED | Consolidated Edison Company of New York | 34.0235 | 39.78 B | 0.2135 | 0.63 | 2.12 M |
| PCG | Pacific Gas & Electric Company | 33.64 | 38.38 B | 0.345 | 1.04 | 3.27 M |
| BBD | Banco Bradesco S.A. ADR | 4.2499 | 38.27 B | 0.1414 | 3.44 | 36.35 M |
| PEG | Public Service Enterprise Group Inc | 18.4767 | 38.18 B | 0.1229 | 0.67 | 3.29 M |
| PUK | Prudential Public Ltd Company ADR | 17.8971 | 37.54 B | 0.0981 | 0.55 | 802.84 K |
| VMC | Vulcan Materials Company | 47.511 | 36.8 B | 1.3757 | 2.98 | 1.16 M |
| HEI-A | HEICO Corporation | 12.4487 | 36.57 B | 0.2593 | 2.13 | 211.81 K |
| HSY | Hershey Foods Corp | 53.7378 | 36.04 B | 0.528 | 0.99 | 1.61 M |
| WEC | Wisconsin Energy Corp | 24.2634 | 35.6 B | 0.2392 | 1 | 1.82 M |
| BBDO | Banco Bradesco S.A. ADR | 5.7217 | 34.67 B | 0.2387 | 4.35 | 5.86 K |
| UI | Ubiquiti Networks | 10.7261 | 33.21 B | 0.1278 | 1.21 | 534.09 K |
| BIP | Brookfield Infrastructure Partners LP | 7.0991 | 31.61 B | 0.0377 | 0.53 | 634.79 K |
| AEE | Ameren Corp | 19.2633 | 30.3 B | 0.2314 | 1.22 | 2.78 M |
| TECK | Teck Resources Ltd | 26.2787 | 29.49 B | 0.1405 | 0.54 | 2.08 M |
| DTE | Dte Energy Company | 32.5503 | 29.48 B | 0.3707 | 1.15 | 1.06 M |
| ATO | Atmos Energy Corp | 25.0437 | 28.86 B | 0.1359 | 0.55 | 513.9 K |
| TS | Tenaris S.A. ADR | 26.3208 | 28.85 B | 0.1779 | 0.68 | 1.36 M |
| TPL | Texas Pacific Land Trust | 5.4437 | 28.01 B | 0.0836 | 1.56 | 131.4 K |
| PBA | Pembina Pipeline Cor | 13.7699 | 27.96 B | 0.1799 | 1.32 | 319.1 K |
| EIX | Edison International | 27.2946 | 27.5 B | 0.2581 | 0.95 | 2.4 M |
| ES | Eversource Energy | 24.5352 | 27.06 B | 0.3673 | 1.52 | 1.58 M |
| CRS | Carpenter Technology Corp | 38.7716 | 27 B | 0.40 | 1.04 | 675.3 K |
| WRB | W.R. Berkley Corp | 8.7029 | 26.84 B | 0.0438 | 0.51 | 2.23 M |
| HAL | Halliburton Company | 26.1799 | 26.64 B | 0.3375 | 1.31 | 11.73 M |
| PPL | PPL Corp | 14.9543 | 26.48 B | 0.1478 | 1 | 3.99 M |
| PPG | PPG Industries | 49.0586 | 25.41 B | 0.6435 | 1.33 | 3.12 M |
| CPAY | Corpay Inc | 52.19 | 25.22 B | 0.60 | 1.16 | 1.53 M |
| HUBB | Hubbell Inc B | 63.7763 | 25.15 B | 0.916 | 1.46 | 321.78 K |
| HPQ | HP Inc | 3.8568 | 24.8 B | 0.0296 | 0.77 | 52 M |
| BRO | Brown & Brown | 11.7672 | 24.33 B | 0.1929 | 1.67 | 2.88 M |
| OMC | Omnicom Group Inc | 32.2206 | 22.59 B | 0.3822 | 1.2 | 2.2 M |
| KOF | Coca Cola Femsa S.A.B. DE C.V. ADR | 91.0306 | 22.48 B | 3.4779 | 3.97 | 754.1 K |
| CMS | Cms Energy Corp | 16.0897 | 22.16 B | 0.1317 | 0.83 | 3.35 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MAI | Mining Americas Inc. | 17.00 | 3.00 | 21.43 | 50 | |
| NEXT | Nextsource Materials Inc | 3.40 | 0.35 | 11.48 | 35.41 K | |
| APS | Aptose Biosciences Inc | 72.00 | 5.40 | 8.11 | 38.5 K | |
| GDL | Goodfellow Inc | 3.8898 | 0.2463 | 6.76 | 9.3 K | |
| XTD-PA | TDb Split Corp Pref A | 4.9072 | 0.293 | 6.35 | 500 | |
| STLR | Stllr Gold Inc | 3.12 | 0.18 | 6.12 | 162.7 K | |
| ECO | Ecosynthetix Inc | 3.84 | 0.19 | 5.21 | 43.3 K | |
| CDR | Condor Energies Inc | 3.15 | 0.15 | 5 | 26.64 K | |
| BOS | Airboss America J | 3.3319 | 0.1431 | 4.49 | 2 K | |
| HBP | Helix Biopharm | 6.00 | 0.25 | 4.35 | 5.94 K | |
| ELEF | Silver Elephant Mining Corp | 4.2997 | 0.1654 | 4 | 2.54 K | |
| QTRH | Quarterhill Inc | 3.5424 | 0.1268 | 3.71 | 304.03 K | |
| NOA | North American Construction Group Ltd | 3.1376 | 0.1065 | 3.51 | 14.8 K | |
| LIF | Labrador Iron Ore Royalty Corp | 8.5517 | 0.271 | 3.27 | 86.85 K | |
| BBD-B | Bombardier Inc Series B | 82.9548 | 2.5998 | 3.24 | 222.87 K | |
| WCN | Waste Connections Inc | 23.8629 | 0.7066 | 3.05 | 224.55 K | |
| PD | Precision Drilling Corp | 148.80 | 4.40 | 3.05 | 11.37 M | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 40.7012 | 1.1934 | 3.02 | 130.89 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 8.1606 | 0.2358 | 2.98 | 69.3 K | |
| MSCL | Satellos Bioscience Inc | 168.00 | 4.80 | 2.94 | 177 | |
| BBD-A | Bombardier Inc | 90.00 | 2.50 | 2.86 | 26.9 K | |
| CGX | Cineplex Inc | 22.8628 | 0.6145 | 2.76 | 205.28 K | |
| TWC | Twc Enterprises Ltd | 6.8093 | 0.1734 | 2.61 | 5.33 K | |
| CGG | China Gold Int Resources Corp | 3.225 | 0.0817 | 2.6 | 83.08 K | |
| CAE | Cae Inc | 8.7027 | 0.2203 | 2.6 | 1.08 M | |
| CVG | Clairvest Group | 15.2617 | 0.3837 | 2.58 | 1.92 K | |
| BNE | Bonterra Energy Corp | 28.3022 | 0.6944 | 2.52 | 18.05 K | |
| ADEN | Adentra Inc | 3.7527 | 0.0875 | 2.39 | 1.9 K | |
| STN | Stantec Inc | 15.6628 | 0.3616 | 2.36 | 518.61 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.5985 | 0.1753 | 2.36 | 2.78 K | |
| GIL | Gildan Activewear Inc | 13.9281 | 0.3204 | 2.35 | 1.91 M | |
| SES | Secure Energy Services Inc | 6.9247 | 0.1587 | 2.35 | 128.87 K | |
| CSU | Constellation Software Inc | 96.2837 | 2.1448 | 2.28 | 9.14 K | |
| III | Imperial Metals Corp | 12.62 | 0.28 | 2.27 | 686.48 K | |
| HPS-A | Hammond Power Solutions Inc | 5.9843 | 0.1308 | 2.23 | 2.7 K | |
| S | Sherritt Intl Rv | 4.7603 | 0.1029 | 2.21 | 490.48 K | |
| NWC | The North West Company Inc | 13.1944 | 0.2797 | 2.17 | 29.23 K | |
| SXGC | Southern Cross Gold Consolidated Ltd | 4.5397 | 0.0953 | 2.14 | 12.54 K | |
| AP-UN | Allied Properties Real Estate Investment Trust | 14.7747 | 0.3021 | 2.09 | 272.3 K | |
| TXG | Torex Gold Resources Inc | 20.9099 | 0.3983 | 1.94 | 1.55 M | |
| POU | Paramount Resources Ltd | 13.5191 | 0.2547 | 1.92 | 97.19 K | |
| TVA-B | TVA Group Inc | 8.52 | 0.16 | 1.91 | 1.67 K | |
| PSI | Pason Systems Inc | 9.677 | 0.1799 | 1.89 | 66.18 K | |
| WTE | Westshore Terminals Investment Corp | 15.3774 | 0.2856 | 1.89 | 507.86 K | |
| PGIC | Premium Global Income Split Corp | 12.3059 | 0.2279 | 1.89 | 875 | |
| LNF | Leons Furniture | 7.1207 | 0.1317 | 1.88 | 5.62 K | |
| TPX-B | Molson Coors Canada Inc | 29.8814 | 0.5506 | 1.88 | 1.16 K | |
| WPRT | Westport Fuel Systems Inc | 266.00 | 4.90 | 1.88 | 4.72 K | |
| EMP-A | Empire Company Limited | 15.2354 | 0.2775 | 1.86 | 142.8 K | |
| CSH-UN | Chartwell Retirement Residences | 5.3438 | 0.0881 | 1.68 | 399.66 K | |
| AQN | Algonquin Power and Utilities Corp | 3.3782 | 0.0551 | 1.66 | 337.09 K | |
| WFG | West Fraser Timber CO Ltd | 30.0146 | 0.4825 | 1.63 | 245.2 K | |
| IGM | Igm Financial Inc | 18.9401 | 0.2986 | 1.6 | 280.96 K | |
| LAS-A | Lassonde Industries Inc | 63.4593 | 0.9869 | 1.58 | 2.58 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 8.9789 | 0.1375 | 1.56 | 1.07 K | |
| IAG | IA Financial Corp Inc | 19.4154 | 0.2946 | 1.54 | 164.1 K | |
| VET | Vermilion Energy Inc | 27.3565 | 0.4114 | 1.53 | 291.9 K | |
| DOL | Dollarama Inc | 10.0147 | 0.15 | 1.52 | 21.47 M | |
| AIF | Altus Group Ltd | 6.1171 | 0.0895 | 1.48 | 21.3 K | |
| TRP | TC Energy Corp | 21.4001 | 0.3118 | 1.48 | 1.78 M | |
| SJ | Stella Jones Inc | 16.1037 | 0.2325 | 1.46 | 59.6 K | |
| D-UN | Dream Office Real Estate Investment Trust | 40.9013 | 0.5875 | 1.46 | 192.12 K | |
| DCM | Data Communications Mgmt Corp | 156.9802 | 2.1904 | 1.42 | 1.08 K | |
| BNS | Bank of Nova Scotia | 28.7837 | 0.4009 | 1.41 | 3.89 M | |
| RBA | Rb Global Inc | 17.0094 | 0.2321 | 1.38 | 139.62 K | |
| PPL | Pembina Pipeline Corp | 11.8417 | 0.16 | 1.37 | 1.44 M | |
| TECK-B | Teck Resources Limited | 26.2507 | 0.3513 | 1.36 | 2.06 M | |
| BBD-PD | Bombardier Inc Pref D | 4.6915 | 0.0627 | 1.35 | 1 K | |
| CCA | Cogeco Communications Inc | 24.17 | 0.3215 | 1.35 | 26.6 K | |
| TCW | Trican Well | 7.6096 | 0.0992 | 1.32 | 467.28 K | |
| GSY | Goeasy Ltd | 5.2274 | 0.067 | 1.3 | 3.5 K | |
| FTN-PA | Financial 15 Split Corp Pref A | 4.471 | 0.0566 | 1.28 | 4.69 K | |
| GEI | Gibson Energy Inc | 9.6181 | 0.1178 | 1.24 | 357.21 K | |
| BCE-PA | BCE Inc Pref AA | 10.0086 | 0.1218 | 1.23 | 11.68 K | |
| DPM | Dundee Precious Metals Inc | 7.3548 | 0.0876 | 1.21 | 787.98 K | |
| ALC | Algoma Central | 5.7381 | 0.0674 | 1.19 | 614 | |
| CCS-PC | Co Operaters Gen Insur C Cl E Prf | 11.9092 | 0.1398 | 1.19 | 3.36 K | |
| MTL | Mullen Group Ltd | 11.109 | 0.1304 | 1.19 | 154.2 K | |
| TRI | Thomson Reuters Corp | 19.3768 | 0.2267 | 1.18 | 1.6 M | |
| EQB | EQB Inc | 13.2427 | 0.1516 | 1.16 | 34.8 K | |
| ACX | Act Energy Technologies Ltd | 6.2282 | 0.0704 | 1.14 | 12.1 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.5369 | 0.1394 | 1.12 | 362.11 K | |
| MX | Methanex Corp | 22.6567 | 0.2487 | 1.11 | 211.87 K | |
| CU | Canadian Utilities Ltd Cl A NV | 18.8727 | 0.2049 | 1.1 | 245.93 K | |
| EMA | Emera Incorporated | 17.9784 | 0.195 | 1.1 | 662.15 K | |
| SAP | Saputo Inc | 17.8129 | 0.1896 | 1.08 | 858.8 K | |
| ACO-X | ATCO Ltd | 24.0669 | 0.256 | 1.08 | 39.62 K | |
| MEQ | Mainstreet Eq J | 32.2435 | 0.3392 | 1.06 | 41.6 K | |
| PAAS | Pan American Silver Corp | 14.9663 | 0.1556 | 1.05 | 325.05 K | |
| ATRL | Atkinsrealis Group Inc | 33.937 | 0.3446 | 1.03 | 918.61 K | |
| AD-UN | Alaris Equity Partners Income Trust | 8.83 | 0.0895 | 1.02 | 35.23 K | |
| BN | Brookfield Corporation | 6.4246 | 0.065 | 1.02 | 3.3 M | |
| USA | Americas Silver Corp | 29.70 | 0.30 | 1.02 | 1.73 K | |
| CGO | Cogeco Inc Sv | 20.8258 | 0.2057 | 1 | 3.31 K | |
| POW | Power Corp of Canada Sv | 12.5489 | 0.1204 | 0.97 | 590.22 K | |
| BB | Blackberry Ltd | 11.59 | 0.11 | 0.96 | 5.42 M | |
| CAR-UN | Canadian Apartment Properties Real Estate Investment Trust | 14.0777 | 0.1294 | 0.93 | 219.67 K | |
| ALA | AltaGas Ltd | 17.6852 | 0.1587 | 0.91 | 338.44 K | |
| GTE | Gran Tierra Energy Inc | 56.60 | 0.50 | 0.89 | 57.64 K | |
| OVV | Ovintiv Inc | 79.4934 | 0.696 | 0.88 | 348.13 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 5.01 | 109.86 B | 0.13 | 2.66 | 38.54 K |
| MBGAF | Mercedes-Benz Group AG | 33.2742 | 52.8 B | 0.5699 | 1.74 | 53.8 K |
| CFCI | CIPHER-CORE Inc. | 289.245 | 12.68 M | 68.367 | 30.95 | 15 |
| ERHE | ERHC Energy Inc | 10.90 | 2.88 M | 1.45 | 15.34 | 190.12 K |
| AZFL | Amazonas Florestal Ltd | 60.00 | 1.64 M | 5.00 | 9.09 | 1.19 K |
| CGAC | Code Green Apparel Corp | 8.00 | 1.05 M | 0.50 | 6.67 | 21 |
| BLSP | Blue Sphere Corporation | 48.477 | 360.99 K | 5.876 | 13.79 | 651.5 K |
| DNAX | DNA Brands Inc | 55300.00 | 339.48 K | 12600.0078 | 29.51 | 0 |
| USRM | U.S. Stem Cell Inc | 17.50 | 64.15 K | 2.00 | 12.9 | 390 |
| AXPWQ | Axion Power International Inc | 206430.00 | 9.6 K | 10430.00 | 5.32 | 0 |
| SGMD | Sugarmade Inc | 110.00 | 6.6 K | 10.00 | 10 | 5 |
| CBKCQ | Christopher & Banks Corporation | 4.57 | 3.86 K | 0.90 | 24.52 | 2.41 M |
| HDYNQ | Hyperdynamics Corporation | 5.76 | 3.56 K | 0.0792 | 1.39 | 252.86 K |
| RITT | RiT Technologies Ltd | 4.2999 | 1.55 K | 0.0999 | 2.38 | 1.45 K |
| SPOI | SPO Networks Inc | 12.70 | 1.24 K | 0.70 | 5.83 | 10.39 K |
| PRZM | Prism Technologies Group Inc | 4.06 | 1.01 K | 0.07 | 1.75 | 131.45 K |
| SPDC | Speed Commerce Inc | 28.00 | 603 | 0.48 | 1.74 | 1.45 K |
| PRXIQ | Premier Exhibitions Inc | 27.30 | 491 | 0.60 | 2.25 | 5.76 K |
| YVRLF | Liquid Media Group Ltd. | 82.80 | 482 | 2.40 | 2.99 | 380 |
| SYNE | Synthesis Energy Systems Inc | 76.16 | 157 | 1.28 | 1.71 | 70 |
| FONU | FonU2 Inc | 34.00 | 22.00 | 183.33 | 31 | |
| USMJ | North American Cannabis Holdings Inc | 4.00 | 2.00 | 100 | 257 | |
| VRCI | Verde Science Inc | 98.00 | 28.00 | 40 | 1.18 K | |
| ONCI | On4 Communications Inc | 830.25 | 222.75 | 36.67 | 43.99 K | |
| PZOO | Pazoo Inc | 750.00 | 125.00 | 20 | 5 | |
| TBEV | High Performance Beverages Company | 135.00 | 15.00 | 12.5 | 40 | |
| HMNY | Helios and Matheson Analytics Inc | 605.7673 | 43.0981 | 7.66 | 13 | |
| SOGFF | Strategic Oil & Gas Ltd | 20.85 | 0.79 | 3.94 | 10 | |
| BOMO | Bowmo Inc | 10482.002 | 281.998 | 2.76 | 2 | |
| CYRNQ | CYRNQ | 63.00 | 1.60 | 2.61 | 550 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDQ | Paradigm Gold Corporation | 16.00 | 5.00 | 45.45 | 825 | |
| ABM | Athabasca Minerals Inc | 21.00 | 6.00 | 40 | 1.31 M | |
| CTN | Centurion Minerals Ltd | 38.3999 | 9.60 | 33.33 | 10 | |
| EGT | Eguana Technologies Inc | 4.00 | 1.00 | 33.33 | 204 | |
| CMIL | Capella Minerals Limited | 5.25 | 1.05 | 25 | 25 | |
| CCCM | C3 Metals Inc | 6.50 | 1.30 | 25 | 492 | |
| MAI | Minera Alamos Inc | 17.00 | 3.00 | 21.43 | 50 | |
| LITT | Roadman Investments Corp | 4.6667 | 0.70 | 17.65 | 214 | |
| ICON | International Iconic Gold Exploration Corp | 14.00 | 2.00 | 16.67 | 105 | |
| CPAU | CopAur Minerals Inc | 14.00 | 2.00 | 16.67 | 15 | |
| ANDC | Andina Copper Corporation | 12.50 | 1.25 | 11.11 | 260 | |
| AGX | Silver X Mining Corp | 4.40 | 0.40 | 10 | 650 | |
| BVA | Bravada Gold Corporation | 4.80 | 0.40 | 9.09 | 1.61 K | |
| WLR | Walker Lane Resources Ltd. | 21.00 | 1.75 | 9.09 | 49 | |
| BTR | Bonterra Resources Inc | 12.00 | 1.00 | 9.09 | 452 | |
| CMU | Comet Industries Ltd | 3.25 | 0.25 | 8.33 | 50.5 K | |
| CDA | Canuc Resources Corporation | 13.00 | 1.00 | 8.33 | 1.27 K | |
| TWO | T2 Metals Corp. | 8.00 | 0.50 | 6.67 | 102 | |
| SMN | Sun Summit Minerals Corp | 7.65 | 0.45 | 6.25 | 5.26 K | |
| CTEK | CLEANTEK Industries Inc | 31.1765 | 1.7647 | 6 | 26 | |
| FMS | Focus Graphite Inc | 5.50 | 0.30 | 5.77 | 13.29 K | |
| NEXG | NeXGold Mining Corp | 11.04 | 0.60 | 5.75 | 2.62 K | |
| MXL-H | MX Gold Corp | 6.20 | 0.30 | 5.08 | 42.49 K | |
| VVTM | VVT Med Inc. | 490.6542 | 23.3645 | 5 | 24 | |
| RAGE | Renegade Gold Inc. | 138.00 | 6.00 | 4.55 | 31 | |
| AXL | Arrow Exploration Corp | 42.735 | 1.7094 | 4.17 | 57.5 K | |
| TIE | Coloured Ties Capital Inc. | 11.3235 | 0.4529 | 4.17 | 151.03 K | |
| SC-H | Serrano Resources Ltd | 7.50 | 0.25 | 3.45 | 5.42 K | |
| SKRR | SKRR Exploration Inc | 148.5003 | 4.50 | 3.12 | 249 | |
| NZ | New Zealand Energy Corp | 13.40 | 0.40 | 3.08 | 25.21 K | |
| UGD | Unigold Inc | 3.50 | 0.10 | 2.94 | 90.21 K | |
| CMO-H | Cliffmont Resources Ltd | 8.00 | 0.20 | 2.56 | 3.42 K | |
| IFOS | Itafos Inc | 303.0518 | 7.4368 | 2.52 | 722 | |
| AZR | Azarga Metals Corp | 20.50 | 0.50 | 2.5 | 6.4 K | |
| SGN | Scorpio Gold Corporation | 10.26 | 0.18 | 1.79 | 12.66 K | |
| TK | Tinka Resources Limited | 3.95 | 0.05 | 1.28 | 55.84 K | |
| KTN | Kootenay Silver Inc | 10.00 | 0.10 | 1.01 | 330 | |
| SCZ | Santacruz Silver Mining Ltd | 9.08 | 0.08 | 0.89 | 11.53 K | |
| NCP | Nickel Creek Platinum Corp. | 115.00 | 1.00 | 0.88 | 362 | |
| RET-A | Reitmans (Canada) Limited | 8.5599 | 0.0653 | 0.77 | 106.22 K | |
| CKG | Chesapeake Gold Corp | 9.00 | 0.06 | 0.67 | 3.68 K |