Gainers for 20 December 2012 from 00:00:00 until 23:59:59
Gainers for 20 December 2012 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 | 32.7304 | 62.83 B | 0.1801 | 0.55 | 154.9 K |
| LNG | Cheniere Energy | 17.3932 | 54.08 B | 0.172 | 1 | 6.49 M |
| CQP | Cheniere Energy Partners LP | 9.2602 | 32.43 B | 0.0557 | 0.61 | 182.9 K |
| CBOE | CBOE Global Markets Inc | 25.3674 | 31.17 B | 0.9674 | 3.96 | 1.35 M |
| SEB | Seaboard Corporation | 2430.6741 | 4.21 B | 28.8328 | 1.2 | 800 |
| PRK | Park National Corp | 38.3318 | 3.75 B | 0.2535 | 0.67 | 88.1 K |
| UUUU | Energy Fuels Inc | 7.75 | 3.04 B | 0.15 | 1.97 | 2.52 K |
| NOG | Northern Oil and Gas | 138.2592 | 2.25 B | 1.4571 | 1.07 | 47.69 K |
| CET | Central Securities Corp | 9.1213 | 1.61 B | 0.0599 | 0.66 | 17.2 K |
| MTA | Metalla Royalty and Streaming Ltd | 3.1965 | 700.82 M | 0.069 | 2.21 | 2.36 K |
| BHB | Bar Harbor Bankshares | 9.5122 | 674.54 M | 0.0727 | 0.77 | 7.65 K |
| VKI | Invesco Advantage Muni Income Trust II | 5.9806 | 394.49 M | 0.0498 | 0.84 | 93.8 K |
| CIX | Compx International Inc | 8.773 | 364.76 M | 0.1096 | 1.27 | 2.31 K |
| BKTI | Bk Technologies Inc | 6.9365 | 300.13 M | 0.2391 | 3.57 | 2.3 K |
| FRD | Friedman Industries Inc | 8.4788 | 242.08 M | 0.1017 | 1.21 | 9.8 K |
| CMT | Core Molding Technologies Inc | 6.8248 | 205.52 M | 0.1286 | 1.92 | 9.6 K |
| ESP | Espey Mfg. & Electronics | 14.9562 | 180.98 M | 0.2551 | 1.74 | 6.8 K |
| PLG | Platinum Group Metals Ltd | 82.04 | 163.61 M | 1.04 | 1.28 | 405 |
| BDL | Flanigan's Enterprises | 6.6758 | 82.9 M | 0.1549 | 2.38 | 745 |
| CEV | Eaton Vance California Muni Income Trust | 7.3551 | 70.83 M | 0.0577 | 0.79 | 25.06 K |
| CVU | CPI Aerostructures | 10.27 | 64.73 M | 0.22 | 2.19 | 61.11 K |
| DXR | Daxor Corp | 7.4455 | 63.34 M | 0.0967 | 1.32 | 1.56 K |
| XTNT | Xtant Medical Holdings Inc | 159.60 | 61.8 M | 6.0001 | 3.91 | 490 |
| CKX | Ckx Lands | 13.1316 | 22.74 M | 0.4164 | 3.27 | 200 |
| REED | Reed's, Inc. | 1697.2499 | 10.2 M | 106.6184 | 6.7 | 392 |
| CVR | Chicago Rivet & Machine Company | 13.6829 | 10.09 M | 0.5337 | 4.06 | 700 |
| PW | Power REIT | 10.152 | 2.81 M | 0.2772 | 2.81 | 2.67 K |
| AUMN | Golden Minerals Company | 118.00 | 2.45 M | 4.00 | 3.51 | 16.8 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| BTC-USD | Bitcoin | 13.60 | 1.22 T | 0.30 | 2.26 | 0 |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 5357.8101 | 5.88 T | 37.0303 | 0.7 | 11.48 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 22.2148 | 3.62 T | 0.297 | 1.36 | 52.61 M |
| AMZN | Amazon.com Inc | 13.075 | 3.06 T | 0.1755 | 1.36 | 51.71 M |
| WMT | Walmart Inc. Common Stock | 17.758 | 881.04 B | 0.1236 | 0.7 | 29.06 M |
| ASML | ASML Holding N.V. ADR | 56.8647 | 633.06 B | 0.4661 | 0.83 | 1.15 M |
| COST | Costco Wholesale | 78.1115 | 423.11 B | 0.4095 | 0.53 | 1.96 M |
| KLAC | K L A-Tencor Corp | 29.7843 | 238.72 B | 0.3623 | 1.23 | 1.37 M |
| LIN | Linde Plc | 85.7293 | 222.14 B | 0.8302 | 0.98 | 959.8 K |
| VZ | Verizon Communications Inc | 21.9918 | 197.75 B | 0.2159 | 0.99 | 9.87 M |
| WDC | Western Digital Cp | 25.6684 | 181.72 B | 0.5846 | 2.33 | 9.52 M |
| HON | Honeywell International Inc. Common Stock | 43.9291 | 156.37 B | 0.3553 | 0.82 | 4.91 M |
| BKNG | Booking Holdings Inc | 24.7705 | 149.33 B | 0.1414 | 0.57 | 7.73 M |
| IBKR | Interactive Brokers | 3.524 | 148.84 B | 0.02 | 0.57 | 2.89 M |
| VRTX | Vertex Pharmaceutic | 43.34 | 119.47 B | 0.32 | 0.74 | 1.63 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.7191 | 102.81 B | 0.4178 | 1.48 | 1.1 M |
| EQIX | Equinix Inc | 150.7746 | 101.72 B | 1.1161 | 0.75 | 673.2 K |
| CDNS | Cadence Design Systems, Inc. | 13.50 | 92.72 B | 0.14 | 1.05 | 1.24 M |
| MAR | Marriot International | 32.8535 | 91.46 B | 0.401 | 1.24 | 3.43 M |
| CTAS | Cintas Corp | 9.1979 | 81.63 B | 0.0731 | 0.8 | 2.81 M |
| MDLZ | Mondelez Intl Inc | 19.3997 | 79.24 B | 0.0968 | 0.5 | 10.79 M |
| WBD | Discovery Inc Series A | 63.49 | 65.41 B | 0.68 | 1.08 | 1.86 M |
| TER | Teradyne Inc | 15.5223 | 57.26 B | 0.1656 | 1.08 | 1.46 M |
| NXPI | Nxp Semiconductors | 23.0387 | 56.6 B | 0.1856 | 0.81 | 759.8 K |
| FAST | Fastenal Company | 8.0359 | 55.23 B | 0.0928 | 1.17 | 7.03 M |
| NBIS | Nebius Group N.V. | 22.32 | 53.97 B | 0.31 | 1.41 | 2.12 M |
| NDAQ | Nasdaq Inc | 7.0481 | 53.24 B | 0.2402 | 3.53 | 16.18 M |
| FITB | Fifth Third Bancorp | 9.7452 | 50.33 B | 0.1223 | 1.27 | 8.82 M |
| CCEP | Coca-Cola Europacific Partners Plc | 14.2102 | 47.9 B | 0.0978 | 0.69 | 3.65 M |
| EBAY | Ebay Inc | 19.4644 | 47.57 B | 0.2987 | 1.56 | 23.05 M |
| AXON | Axon Enterprise Inc | 8.75 | 46.42 B | 0.60 | 7.36 | 1.54 M |
| IDXX | Idexx Laboratories | 48.12 | 44.79 B | 0.325 | 0.68 | 330.57 K |
| TRI | Thomson Reuters Corporation Common Shares | 20.4499 | 44.36 B | 0.174 | 0.86 | 835.9 K |
| ODFL | Old Dominion Freight Line Inc | 10.9146 | 43.99 B | 0.1084 | 1 | 847.2 K |
| FLEX | Flextronics Intl Ltd | 4.5897 | 43.03 B | 0.1527 | 3.44 | 13.03 M |
| KDP | Keurig Dr Pepper Inc | 5.2024 | 42.05 B | 0.0395 | 0.77 | 860.7 K |
| UAL | United Airlines Holdings Inc | 24.11 | 41.67 B | 0.15 | 0.63 | 2.87 M |
| MCHP | Microchip Technology | 12.1174 | 40.78 B | 0.0631 | 0.52 | 3.42 M |
| WDAY | Workday Inc | 56.16 | 40.76 B | 1.03 | 1.87 | 799.8 K |
| ROP | Roper Industries | 102.5557 | 39.62 B | 1.2038 | 1.19 | 474.72 K |
| ESLT | Elbit Systems Ltd | 33.5442 | 38.88 B | 0.2911 | 0.88 | 9.7 K |
| NTRS | Northern Trust Corp | 35.7958 | 33.72 B | 0.4349 | 1.23 | 1.92 M |
| MSTR | Strategy | 9.504 | 33.68 B | 0.081 | 0.86 | 531.28 K |
| CASY | Casey's General Stor | 47.4801 | 31.89 B | 0.6738 | 1.44 | 409.06 K |
| RYAAY | Ryanair Hlds Plc ADR | 13.1998 | 31.2 B | 0.1206 | 0.92 | 1.04 M |
| ILMN | Illumina Inc | 54.6887 | 29.98 B | 3.9397 | 7.76 | 9.32 M |
| ALNY | Alnylam Pharmaceuticals | 18.66 | 29.42 B | 0.32 | 1.74 | 235.4 K |
| FISV | Fiserv Inc | 19.2006 | 28.98 B | 0.1268 | 0.66 | 3.65 M |
| CINF | Cincinnati Financial | 27.2699 | 27.54 B | 0.1359 | 0.5 | 1.05 M |
| SATS | Echostar Corp | 22.5208 | 26.67 B | 0.1182 | 0.53 | 77.21 K |
| CTSH | Cognizant Tech Sol | 32.513 | 26.1 B | 0.1985 | 0.61 | 5.65 M |
| JBHT | J B Hunt Transport | 51.9527 | 25.17 B | 0.3721 | 0.72 | 736.17 K |
| PFG | Principal Financial Group Inc | 17.9162 | 24.87 B | 0.1828 | 1.03 | 923.6 K |
| DLTR | Dollar Tree Inc | 39.9904 | 24.86 B | 0.4404 | 1.11 | 2.51 M |
| TROW | T Rowe Price Group | 41.5961 | 24.32 B | 0.319 | 0.77 | 1.19 M |
| INCY | Incyte Corp | 16.7195 | 23.66 B | 0.5695 | 3.53 | 1.54 M |
| FFIV | F5 Networks Inc | 97.33 | 22.93 B | 0.89 | 0.92 | 1.04 M |
| EXPD | Expeditors Intl | 33.6709 | 22.31 B | 0.2448 | 0.73 | 1.84 M |
| UTHR | United Therapeutic | 52.45 | 21.92 B | 0.96 | 1.86 | 581.21 K |
| MTSI | Macom Technology S | 14.87 | 19.54 B | 0.28 | 1.92 | 39.55 K |
| EVRG | Evergy Inc | 17.9419 | 19.19 B | 0.1844 | 1.04 | 622.8 K |
| STRL | Sterling Constructio | 9.97 | 18.76 B | 0.30 | 3.1 | 34.38 K |
| EWBC | East West Bancorp | 16.503 | 18.1 B | 0.3949 | 2.45 | 1.1 M |
| HST | Host Marriott Financial Trust | 9.4377 | 17.41 B | 0.1785 | 1.93 | 5.53 M |
| NWS | News Cp Cl B | 22.8879 | 17.3 B | 0.1229 | 0.54 | 2.39 M |
| AKAM | Akamai Technologies | 41.86 | 17.14 B | 0.45 | 1.09 | 2.49 M |
| PAA | Plains All American Pipeline LP | 17.4056 | 17.07 B | 0.102 | 0.59 | 1.16 M |
| NDSN | Nordson Corp | 54.6825 | 16.86 B | 0.6247 | 1.16 | 220.2 K |
| LAMR | Lamar Advertis A | 22.3551 | 15.99 B | 0.2014 | 0.91 | 542 K |
| JAZZ | Jazz Pharma Plc | 52.90 | 15.8 B | 0.64 | 1.22 | 588.7 K |
| LOGI | Logitech Int S.A. | 5.9471 | 15.09 B | 0.0378 | 0.64 | 247.68 K |
| REG | Regency Centers Corp | 28.7661 | 15.01 B | 0.4273 | 1.51 | 681.9 K |
| LECO | Lincoln Elec Hld | 38.9192 | 14.67 B | 0.4061 | 1.05 | 253.7 K |
| IESC | Ies Holdings | 4.62 | 14.44 B | 0.06 | 1.32 | 1.14 K |
| LULU | Lululemon Athletica | 77.15 | 14.04 B | 0.96 | 1.26 | 1.91 M |
| ZBRA | Zebra Technologies | 40.03 | 13.89 B | 0.48 | 1.21 | 198.22 K |
| UHAL | A M E R C O | 11.5148 | 13.61 B | 0.1941 | 1.71 | 144 K |
| TRMB | Trimble Navigation | 29.875 | 13.47 B | 0.365 | 1.24 | 1.69 M |
| CHKP | Check Point Software | 48.03 | 12.79 B | 0.31 | 0.65 | 1.6 M |
| TTMI | TTM Technologies | 9.35 | 12.59 B | 0.05 | 0.54 | 478.24 K |
| SEIC | Sei Investments Company | 19.9113 | 12.53 B | 0.5936 | 3.07 | 1.45 M |
| ERIE | Erie Indemnity Company | 49.939 | 12.39 B | 0.318 | 0.64 | 25 K |
| ALGN | Align Technology | 28.18 | 12.38 B | 0.55 | 1.99 | 1.36 M |
| CSGP | Costar Group Inc | 8.954 | 12.26 B | 0.205 | 2.34 | 1.66 M |
| ICLR | Icon Plc | 28.43 | 12.13 B | 0.2493 | 0.88 | 185.95 K |
| DPZ | Domino's Pizza Inc Common Stock | 37.289 | 12.12 B | 0.7036 | 1.92 | 545.5 K |
| COKE | Coca Cola Bot Cons | 6.1516 | 12.03 B | 0.1105 | 1.83 | 79.87 K |
| FIVE | Five Below Inc | 33.77 | 11.98 B | 0.67 | 2.02 | 157.75 K |
| AEIS | Advanced Energy | 13.3247 | 11.86 B | 0.2941 | 2.26 | 248.1 K |
| BMRN | Biomarin Pharmaceuticals | 49.02 | 11.6 B | 0.32 | 0.66 | 794.67 K |
| CGNX | Cognex Cp | 8.3354 | 11.22 B | 0.0688 | 0.83 | 493.2 K |
| BPOP | Popular Inc | 15.6595 | 11.21 B | 0.1124 | 0.72 | 898.8 K |
| UMBF | Ump Financial Corp | 35.614 | 11.17 B | 0.3276 | 0.93 | 176 K |
| SMTC | Semtech Corp | 28.86 | 11.09 B | 0.24 | 0.84 | 463.88 K |
| MANH | Manhattan Assoc | 14.7725 | 11.08 B | 0.1425 | 0.97 | 390.26 K |
| ZION | Zions Bancorp | 16.2386 | 10.42 B | 0.2815 | 1.76 | 2.24 M |
| CYTK | Cytokinetics | 4.20 | 10.38 B | 0.06 | 1.45 | 12.63 K |
| ONB | Old National Bncp | 8.0067 | 10.37 B | 0.0787 | 0.99 | 525 K |
| ENSG | The Ensign Group IN | 6.6649 | 10.36 B | 0.0551 | 0.83 | 265.31 K |
| SANM | Sanmina Corp | 11.03 | 10.36 B | 0.19 | 1.75 | 512.84 K |
| SIRI | Sirius XM Holdings | 24.1912 | 10.22 B | 0.2427 | 1.01 | 4.65 M |
| WYNN | Wynn Resorts Ltd | 90.3819 | 10.21 B | 0.5062 | 0.56 | 620.3 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 90.69 | 1.11 T | 0.59 | 0.65 | 5.75 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 135936.00 | 1.1 T | 736.00 | 0.54 | 1.58 K |
| LLY | Eli Lilly and Company | 37.6421 | 999.96 B | 0.2522 | 0.67 | 6.57 M |
| JPM | JP Morgan Chase & Company | 31.1952 | 944.9 B | 0.7006 | 2.3 | 25.02 M |
| WMT | Wal-Mart Stores | 17.6878 | 872.11 B | 0.123 | 0.7 | 29.06 M |
| V | Visa Inc | 34.6789 | 695.41 B | 0.7506 | 2.21 | 10.87 M |
| XOM | Exxon Mobil Corporation | 56.7801 | 642.72 B | 0.2898 | 0.51 | 15.79 M |
| MA | Mastercard Inc | 46.1029 | 504.5 B | 0.8453 | 1.87 | 9.4 M |
| BAC | Bank of America Corporation | 8.9958 | 443.39 B | 0.2577 | 2.95 | 184.45 M |
| GE | General Electric Company | 80.5022 | 385.47 B | 0.8796 | 1.1 | 10.61 M |
| UNH | Unitedhealth Group Inc | 45.022 | 377.21 B | 0.7875 | 1.78 | 5.03 M |
| KO | Coca-Cola Company | 24.545 | 373.71 B | 0.1788 | 0.73 | 16.18 M |
| PG | Procter & Gamble Company | 50.4734 | 337.58 B | 0.347 | 0.69 | 10.22 M |
| MS | Morgan Stanley | 13.8751 | 333.17 B | 0.1296 | 0.94 | 19.13 M |
| GS | Goldman Sachs Group | 101.1074 | 302.99 B | 1.9252 | 1.94 | 4.4 M |
| PM | Philip Morris International Inc | 44.9678 | 292.09 B | 0.4675 | 1.05 | 7.77 M |
| WFC | Wells Fargo & Company | 24.0747 | 268.96 B | 0.3021 | 1.27 | 25.13 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 3.298 | 253.62 B | 0.0815 | 2.53 | 3.1 M |
| TM | Toyota Motor Corp Ltd | 67.07 | 242.64 B | 1.3613 | 2.07 | 754.75 K |
| AXP | American Express Company | 47.6475 | 235.21 B | 0.5064 | 1.07 | 5.64 M |
| C | Citigroup Inc | 29.5743 | 227.81 B | 0.53 | 1.82 | 37.81 M |
| SAP | SAP Ag ADR | 64.1044 | 223.58 B | 0.4744 | 0.75 | 782.2 K |
| TMO | Thermo Fisher Scientific Inc | 62.2217 | 213.32 B | 0.382 | 0.62 | 1.8 M |
| BHP | BHP Billiton Ltd ADR | 30.90 | 212.12 B | 0.1828 | 0.6 | 3.07 M |
| SAN | Banco Santander ADR | 4.02 | 207.35 B | 0.0452 | 1.14 | 2.57 M |
| BA | Boeing Company | 63.8548 | 184.06 B | 0.5782 | 0.91 | 4.6 M |
| BLK | Blackrock Inc | 150.6542 | 183.47 B | 2.505 | 1.69 | 612.52 K |
| DIS | Walt Disney Company | 45.2348 | 170.42 B | 0.8792 | 1.98 | 8.41 M |
| ETN | Eaton Corp | 38.6978 | 170.16 B | 0.3823 | 1 | 3.51 M |
| WELL | Welltower Inc | 35.5045 | 164.55 B | 0.6423 | 1.84 | 1.49 M |
| T | American Telephone and Telegraph Inc. | 11.8054 | 163.91 B | 0.0898 | 0.77 | 25.42 M |
| DE | Deere & Company | 67.312 | 163.33 B | 0.5121 | 0.77 | 2.18 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 4.4083 | 160.42 B | 0.0844 | 1.95 | 473.1 K |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 4.5126 | 157.41 B | 0.063 | 1.42 | 1.33 M |
| DHR | Danaher Corp | 22.7639 | 139.78 B | 0.3344 | 1.49 | 4.77 M |
| COF | Capital One Financial Corp | 46.5898 | 135.46 B | 0.3387 | 0.73 | 6.66 M |
| PLD | Prologis Inc | 24.6533 | 135.07 B | 0.6335 | 2.64 | 3.75 M |
| CB | Chubb Ltd | 59.5668 | 135.06 B | 0.4742 | 0.8 | 1.3 M |
| CVS | CVS Corp | 34.2903 | 134.44 B | 0.2653 | 0.78 | 5.91 M |
| SYK | Stryker Corp | 47.9432 | 130.8 B | 0.5169 | 1.09 | 1.27 M |
| BTI | British American Tobacco Industries ADR | 22.3604 | 128.67 B | 0.1982 | 0.89 | 335 K |
| HDB | Hdfc Bank Ltd ADR | 8.1735 | 123.72 B | 0.1438 | 1.79 | 4.27 M |
| SPGI | S&P Global Inc | 47.5069 | 123.21 B | 0.2856 | 0.6 | 2.84 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.4803 | 122.83 B | 0.1065 | 1.98 | 19.86 M |
| PGR | Progressive Corp | 14.3103 | 122.53 B | 0.0864 | 0.61 | 5.09 M |
| LOW | Lowe's Companies | 27.9278 | 118.97 B | 0.2131 | 0.77 | 9.29 M |
| NOW | Servicenow Inc | 32.83 | 117.77 B | 0.40 | 1.23 | 343.9 K |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.0906 | 115.36 B | 0.2172 | 2 | 26.74 M |
| MO | Altria Group | 15.7071 | 114.27 B | 0.1298 | 0.83 | 9.5 M |
| MDT | Medtronic Inc | 30.8045 | 110.95 B | 0.1732 | 0.57 | 3.23 M |
| IBN | Icici Bank Ltd ADR | 7.101 | 108.51 B | 0.038 | 0.54 | 6.22 M |
| GD | General Dynamics Corp | 52.4416 | 103.42 B | 0.5671 | 1.09 | 1.81 M |
| PWR | Quanta Services | 27.1735 | 102.07 B | 0.3249 | 1.21 | 1.5 M |
| TT | Trane Technologies Plc | 24.4108 | 101.95 B | 0.1948 | 0.8 | 2.99 M |
| NEM | Newmont Mining Corp | 32.7745 | 101.81 B | 0.2601 | 0.8 | 8.94 M |
| ING | ING Groep N.V. ADR | 5.2256 | 101.32 B | 0.0328 | 0.63 | 1.51 M |
| PNC | PNC Bank | 39.3341 | 101.08 B | 0.3589 | 0.92 | 3.75 M |
| USB | U.S. Bancorp | 20.7195 | 99.6 B | 0.1533 | 0.75 | 16.92 M |
| BN | Brookfield Corporation | 6.9084 | 97.23 B | 0.1078 | 1.59 | 3.33 M |
| MCK | Mckesson Corp | 90.0234 | 96.84 B | 1.0085 | 1.13 | 1.11 M |
| BCS | Barclays Plc ADR | 10.7866 | 93.98 B | 0.1544 | 1.45 | 3.44 M |
| MMM | 3M Company | 52.4169 | 92.44 B | 0.6181 | 1.19 | 3.93 M |
| VLO | Valero Energy Corp | 19.6371 | 91.32 B | 0.1999 | 1.03 | 8.29 M |
| WM | Waste Management | 25.4854 | 90.93 B | 0.1573 | 0.62 | 2.94 M |
| JCI | Johnson Controls Intl | 16.3512 | 89.31 B | 0.1331 | 0.82 | 2.57 M |
| SHW | Sherwin-Williams Company | 44.7531 | 87.36 B | 0.7311 | 1.66 | 3.31 M |
| SPG | Simon Property Group | 80.577 | 87.08 B | 0.8564 | 1.07 | 1.17 M |
| WMB | Williams Companies | 16.1249 | 86.14 B | 0.1571 | 0.98 | 5.57 M |
| ICE | Intercontinental Exchange | 22.204 | 85.84 B | 0.3055 | 1.4 | 68.38 M |
| ELV | Elevance Health Inc | 50.5241 | 83.12 B | 1.265 | 2.57 | 2.43 M |
| ITW | Illinois Tool Works Inc | 45.5453 | 83 B | 0.3679 | 0.81 | 1.68 M |
| EPD | Enterprise Products Partners LP | 10.6969 | 81.93 B | 0.1057 | 1 | 4.17 M |
| AMT | American Tower Corp | 56.976 | 80.6 B | 0.8333 | 1.48 | 2.09 M |
| CP | Canadian Pacific Railway | 18.2037 | 80.47 B | 0.3246 | 1.82 | 5.72 M |
| TRV | The Travelers Companies Inc | 55.1208 | 79.49 B | 0.2912 | 0.53 | 2.43 M |
| GM | General Motors Company | 20.3347 | 79.06 B | 0.119 | 0.59 | 15.77 M |
| ECL | Ecolab Inc | 62.293 | 78.64 B | 0.3709 | 0.6 | 1.03 M |
| EOG | Eog Resources | 45.154 | 77.59 B | 0.6971 | 1.57 | 3.06 M |
| NWG | Natwest Group Plc ADR | 6.3046 | 77.29 B | 0.1324 | 2.15 | 428.57 K |
| AON | AON Plc | 50.0517 | 76.38 B | 0.4122 | 0.83 | 1.78 M |
| NSC | Norfolk Southern Corp | 46.8908 | 75.61 B | 0.6106 | 1.32 | 3.17 M |
| CI | Cigna Corp | 49.1501 | 74.61 B | 0.4537 | 0.93 | 1.46 M |
| APO | Apollo Global Management Llc C | 7.6817 | 74.61 B | 0.0629 | 0.83 | 255.4 K |
| SLB | Schlumberger N.V. | 50.2225 | 73.72 B | 0.3108 | 0.62 | 5.97 M |
| MSI | Motorola Solutions | 44.0472 | 72.57 B | 0.4335 | 0.99 | 1.15 M |
| BSX | Boston Scientific Corp | 5.81 | 71.98 B | 0.07 | 1.22 | 8.22 M |
| TDG | Transdigm Group Inc | 63.0311 | 71.91 B | 0.3651 | 0.58 | 400.9 K |
| DB | Deutsche Bank Ag | 30.6492 | 71.11 B | 0.1916 | 0.63 | 1.16 M |
| URI | United Rentals | 43.7085 | 69.91 B | 0.339 | 0.78 | 1.76 M |
| KMI | Kinder Morgan | 18.4084 | 69.86 B | 0.1193 | 0.65 | 3.95 M |
| GS-PA | The Goldman Sachs Group Inc | 10.6328 | 69.67 B | 0.092 | 0.87 | 110.16 K |
| TRP | Tc Energy Corp | 23.1228 | 68.61 B | 0.1166 | 0.51 | 884.4 K |
| ALL | Allstate Corp | 30.9812 | 67.62 B | 0.2335 | 0.76 | 3.09 M |
| CRH | CRH Plc ADR | 14.3759 | 65.88 B | 0.3741 | 2.67 | 336.4 K |
| APD | Air Products and Chemicals | 61.9728 | 65.23 B | 0.9327 | 1.53 | 1.09 M |
| AFL | Aflac Inc | 19.9682 | 64.49 B | 0.1168 | 0.59 | 4.3 M |
| AJG | Arthur J. Gallagher & Company | 27.1457 | 63.67 B | 0.1982 | 0.74 | 559.3 K |
| RELX | Relx Plc ADR | 7.3045 | 63.51 B | 0.042 | 0.58 | 216 K |
| NKE | Nike Inc | 22.0164 | 63.15 B | 0.2713 | 1.25 | 12 M |
| VALE | Vale S.A. ADR | 8.7113 | 62.07 B | 0.0808 | 0.94 | 15.27 M |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| Y | Yellow Pages Ltd | 4.7022 | 4.6603 | 11122.43 | 192.9 K | |
| HMMC | Hemlo Mining Corp. | 175.50 | 22.50 | 14.71 | 1.16 K | |
| TLO | Talon Metals Corp | 3.30 | 0.40 | 13.79 | 2.71 K | |
| IMP | Intermap Tech Corp | 3.30 | 0.40 | 13.79 | 30.51 K | |
| GSY | Goeasy Ltd | 6.2326 | 0.5361 | 9.41 | 24.51 K | |
| SEC | Senvest Capital | 71.00 | 5.00 | 7.58 | 100 | |
| CDR | Condor Energies Inc | 3.20 | 0.20 | 6.67 | 700 | |
| SII | Sprott Inc | 23.6249 | 1.4004 | 6.3 | 13.92 K | |
| XTC | Exco Tech | 3.755 | 0.207 | 5.83 | 136.91 K | |
| LNR | Linamar Corp | 20.0968 | 1.0275 | 5.39 | 83.73 K | |
| IFP | Interfor Corp | 7.5594 | 0.3568 | 4.95 | 243.9 K | |
| CFP | Canfor Corp | 16.58 | 0.76 | 4.8 | 333.5 K | |
| WFG | West Fraser Timber CO Ltd | 32.3576 | 1.4504 | 4.69 | 636.8 K | |
| ELEF | Silver Elephant Mining Corp | 3.969 | 0.1654 | 4.35 | 1.03 K | |
| GFP | Greenfirst Forest Products Inc | 4.7758 | 0.1949 | 4.25 | 1.6 K | |
| BCE-PZ | Bce Inc Pref Z | 10.4668 | 0.4196 | 4.18 | 5.2 K | |
| STN | Stantec Inc | 17.2223 | 0.681 | 4.12 | 558.58 K | |
| AUMN | Golden Minerals Company | 4.64 | 0.18 | 4.04 | 22.1 K | |
| FLNT | Flint Corp | 10.40 | 0.40 | 4 | 258 | |
| BU | Burcon Nutrascience Corp | 75.5997 | 2.8123 | 3.86 | 4.24 K | |
| DII-B | Dorel Industries Inc | 11.1517 | 0.384 | 3.57 | 21.13 K | |
| DII-A | Dorel Industries Inc Cl.A Mv (DII-A.TO | 12.7848 | 0.4273 | 3.46 | 1.3 K | |
| BB | Blackberry Ltd | 13.95 | 0.46 | 3.41 | 5.93 M | |
| BBD-A | Bombardier Inc | 93.75 | 3.00 | 3.31 | 74.54 K | |
| WJX | Wajax Corp | 18.9272 | 0.6033 | 3.29 | 76.92 K | |
| AFN | Ag Growth International Inc | 20.6797 | 0.6556 | 3.27 | 58.9 K | |
| BBD-B | Bombardier Inc Series B | 87.6231 | 2.6192 | 3.08 | 253.75 K | |
| ENGH | Enghouse Systems Ltd | 6.4173 | 0.1698 | 2.72 | 8.14 K | |
| MER | Africa Oil Corp | 5.548 | 0.1448 | 2.68 | 354.7 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 8.3275 | 0.2093 | 2.58 | 33.9 K | |
| CGO | Cogeco Inc Sv | 21.5457 | 0.5335 | 2.54 | 71.7 K | |
| BOS | Airboss America J | 3.366 | 0.0818 | 2.49 | 2.35 K | |
| DC-A | Dundee Corporation | 3.746 | 0.0835 | 2.28 | 188.27 K | |
| ADN | Acadian Timber Corp | 5.9507 | 0.1298 | 2.23 | 9.34 K | |
| AQN | Algonquin Power and Utilities Corp | 3.4534 | 0.0752 | 2.23 | 854.71 K | |
| DOL | Dollarama Inc | 9.1734 | 0.1926 | 2.14 | 3.13 M | |
| MEQ | Mainstreet Eq J | 33.8198 | 0.7083 | 2.14 | 9.5 K | |
| CLS | Celestica Inc Sv | 8.18 | 0.17 | 2.12 | 575.6 K | |
| CMG | Computer Modelling Group Ltd | 6.3497 | 0.1316 | 2.12 | 60.4 K | |
| IGM | Igm Financial Inc | 20.0037 | 0.4059 | 2.07 | 286.02 K | |
| KEI | Kolibri Global Energy Inc | 5.10 | 0.10 | 2 | 18.17 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 6.5836 | 0.1287 | 1.99 | 42.05 K | |
| BHC | Bausch Health Companies Inc | 60.32 | 1.13 | 1.91 | 387.11 K | |
| MRC | Morguard Corp | 107.2031 | 1.8996 | 1.8 | 5.07 K | |
| CP | Canadian Pacific Kansas City Ltd | 17.9486 | 0.2816 | 1.59 | 3.09 M | |
| FC | Firm Capital Mortgage Inv. Corp | 4.7436 | 0.0733 | 1.57 | 9.05 K | |
| CRRX | Carerx Corp | 12.7916 | 0.1968 | 1.56 | 12.84 K | |
| CPX | Capital Power Corp | 10.2478 | 0.1569 | 1.55 | 146.51 K | |
| CVG | Clairvest Group | 15.4966 | 0.2271 | 1.49 | 1.21 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.8865 | 0.0999 | 1.47 | 94.96 K | |
| PBY-UN | Canso Credit Trust - Canso Credit Income Fund | 9.3767 | 0.1346 | 1.46 | 2.1 K | |
| TAL | Petrotal Corp | 50.8976 | 0.7169 | 1.43 | 1.04 K | |
| MSCL | Satellos Bioscience Inc | 170.40 | 2.40 | 1.43 | 785 | |
| CCA | Cogeco Communications Inc | 26.3434 | 0.3666 | 1.41 | 32.49 K | |
| DCM | Data Communications Mgmt Corp | 158.4405 | 2.1904 | 1.4 | 1.2 K | |
| CSCI | Cosciens Biopharma Inc | 22700.00 | 300.00 | 1.34 | 1 | |
| BN | Brookfield Corporation | 6.8711 | 0.088 | 1.3 | 2.67 M | |
| CSW-A | Corby Spirit and Wine Limited | 8.418 | 0.1034 | 1.24 | 3.43 K | |
| TWC | Twc Enterprises Ltd | 6.8505 | 0.0825 | 1.22 | 115.39 K | |
| TRZ | Transat At Inc | 6.00 | 0.07 | 1.18 | 107.03 K | |
| RBN-UN | Blue Ribbon Income Fund | 4.5589 | 0.0519 | 1.15 | 59.12 K | |
| BCE-PD | Bce Inc Pref D | 10.7384 | 0.1198 | 1.13 | 2.1 K | |
| ET | Evertz Technologies Ltd | 3.9636 | 0.0428 | 1.09 | 40.7 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.8132 | 0.051 | 1.07 | 1.94 K | |
| RCI-B | Rogers Communications Inc | 27.6263 | 0.2817 | 1.03 | 755.92 K | |
| TOU | Tourmaline Oil Corp | 19.4039 | 0.1965 | 1.02 | 595.3 K | |
| BTE | Baytex Energy Corp | 33.5795 | 0.3282 | 0.99 | 405.69 K | |
| USA | Americas Silver Corp | 30.90 | 0.30 | 0.98 | 12.7 K | |
| HLF | High Liner | 10.0643 | 0.0959 | 0.96 | 4.4 K | |
| BK-PA | Canadian Banc Corp Pref A | 5.0403 | 0.0477 | 0.96 | 12.3 K | |
| CTC-A | Canadian Tire Corporation Limited | 47.2535 | 0.4406 | 0.94 | 166.8 K | |
| ECO | Ecosynthetix Inc | 3.37 | 0.03 | 0.9 | 12.5 K | |
| L | Loblaw CO | 6.2085 | 0.0544 | 0.88 | 2.59 M | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 14.7801 | 0.1294 | 0.88 | 4.19 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 4.6255 | 0.0394 | 0.86 | 567.8 K | |
| RCI-A | Rogers Communications Inc | 28.4892 | 0.2395 | 0.85 | 980 | |
| HBP | Helix Biopharm | 6.00 | 0.05 | 0.84 | 2.3 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.4981 | 0.0374 | 0.84 | 243.23 K | |
| TRI | Thomson Reuters Corp | 20.567 | 0.1629 | 0.8 | 1.12 M | |
| DSG | Descartes Sys | 8.86 | 0.07 | 0.8 | 44.14 K | |
| BRE | Bridgemarq Real Estate Services Inc | 3.8023 | 0.0298 | 0.79 | 7.4 K | |
| SRV-UN | SIR Royalty Income Fund | 4.4027 | 0.0345 | 0.79 | 3.6 K | |
| BCE-PK | BCE Inc Pref AK | 12.7526 | 0.0999 | 0.79 | 7.63 K | |
| IAG | IA Financial Corp Inc | 20.6142 | 0.1607 | 0.79 | 166.3 K | |
| MRT-UN | Morguard Real Estate Investment Trust | 7.9305 | 0.0617 | 0.78 | 50.82 K | |
| SLF-PE | Sun Life Financial Sr 5 Prf | 12.1887 | 0.0948 | 0.78 | 11.15 K | |
| KEY | Keyera Corp | 10.5148 | 0.0815 | 0.78 | 251.79 K | |
| SBC-PA | Brompton Split Banc Corp Pref A | 5.2651 | 0.0405 | 0.78 | 1.8 K | |
| TXP | Touchstone Exploration Inc | 23.88 | 0.18 | 0.76 | 115.02 K | |
| MFI | Maple Leaf Foods | 7.3736 | 0.0555 | 0.76 | 119.64 K | |
| CSH-UN | Chartwell Retirement Residences | 5.5512 | 0.0415 | 0.75 | 296.08 K | |
| TPX-B | Molson Coors Canada Inc | 31.475 | 0.2318 | 0.74 | 1.89 K | |
| ACD | Accord Financial | 4.6897 | 0.0337 | 0.72 | 1 K | |
| GIL | Gildan Activewear Inc | 14.2206 | 0.1003 | 0.71 | 478.8 K | |
| BPO-PW | Brookfield Office Properties Inc Pref W | 5.5799 | 0.0389 | 0.7 | 1.5 K | |
| FM | First Quantum Minerals Ltd | 20.8084 | 0.1438 | 0.7 | 1.98 M | |
| CAE | Cae Inc | 9.0914 | 0.062 | 0.69 | 534.19 K | |
| ARX | Arc Resources Ltd | 13.6733 | 0.0917 | 0.68 | 497.5 K | |
| PWF-PH | Power Financial Corp Pref H | 11.5695 | 0.0772 | 0.67 | 3.25 K | |
| LAS-A | Lassonde Industries Inc | 61.4775 | 0.4045 | 0.66 | 890 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 4.1364 | 250.11 B | 0.0478 | 1.17 | 750 |
| BYDDY | BYD Company Limited | 5.12 | 108.59 B | 0.08 | 1.59 | 28.42 K |
| MBGAF | Mercedes-Benz Group AG | 36.7874 | 51.35 B | 0.4492 | 1.24 | 103 K |
| BRDCY | Bridgestone Corporation | 9.1788 | 31.05 B | 0.2617 | 2.93 | 7.62 K |
| AKRBF | AKRBF | 9.9841 | 21.85 B | 0.4195 | 4.39 | 442 |
| LNWO | Light & Wonder, Inc. | 8.68 | 6.36 B | 0.06 | 0.7 | 297.9 K |
| NTPIF | Nam Tai Property Inc. | 13.86 | 259.64 M | 0.22 | 1.61 | 602.83 K |
| BRCNF | Burcon NutraScience Corp | 4.75 | 16.75 M | 0.27 | 6.03 | 15.29 K |
| HEWA | Healthwarehouse.Com | 3.75 | 7.4 M | 0.25 | 7.14 | 2 K |
| ERHE | ERHC Energy Inc | 7.65 | 2.88 M | 0.54 | 7.59 | 611.05 K |
| SEII | Sharing Economy International Inc | 870.18 | 855.22 K | 16.38 | 1.92 | 639 |
| BLSP | Blue Sphere Corporation | 76.388 | 360.99 K | 10.283 | 15.56 | 960.4 K |
| KALY | Kali Inc | 4.14 | 101.82 K | 0.14 | 3.5 | 1.43 K |
| ZAAG | ZA Group Inc | 6250.00 | 73.57 K | 1250.00 | 25 | 0 |
| SAGD | Sativa Growth International | 7.00 | 67.73 K | 0.20 | 2.94 | 272 |
| USRM | U.S. Stem Cell Inc | 15.00 | 64.15 K | 1.50 | 11.11 | 650 |
| AMBS | Amarantus BioScience Holdings Inc | 8.985 | 63.04 K | 0.30 | 3.45 | 89.86 K |
| VRSEF | Verisante Technology Inc | 5.32 | 48.33 K | 0.227 | 4.46 | 3 K |
| AXPWQ | Axion Power International Inc | 196000.00 | 9.6 K | 2660.00 | 1.38 | 1 |
| CBRI | CMTSU Liquidation Inc | 3.15 | 8.16 K | 0.09 | 2.94 | 916.03 K |
| STTO | SITO Mobile Ltd. | 4.90 | 5.13 K | 0.10 | 2.08 | 26.78 K |
| SIMPQ | Simply Inc | 167.375 | 1.55 K | 17.375 | 11.58 | 2 |
| CYRNQ | CYRNQ | 62.00 | 799 | 2.00 | 3.33 | 812 |
| SPDC | Speed Commerce Inc | 29.28 | 603 | 0.96 | 3.39 | 1.72 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MUR | Murchison Minerals Ltd | 3.50 | 2.00 | 133.33 | 42.54 K | |
| SR | Strategic Resources Inc | 9.00 | 4.50 | 100 | 123 | |
| LIB | LibertyStream Infrastructure Partners Inc. | 4.50 | 1.50 | 50 | 706 | |
| NAR | North Arrow Minerals Inc | 4.00 | 1.00 | 33.33 | 209 | |
| EGT | Eguana Technologies Inc | 4.00 | 1.00 | 33.33 | 250 | |
| MYID | Killi Ltd | 8.9285 | 2.232 | 33.33 | 873.96 K | |
| LMG | Lincoln Gold Mining Inc | 50.00 | 10.00 | 25 | 20 | |
| ZKL-H | China Keli Electric Company Ltd | 10.00 | 2.00 | 25 | 37 | |
| CPAU | CopAur Minerals Inc | 16.00 | 2.00 | 14.29 | 5 | |
| CDA | Canuc Resources Corporation | 10.00 | 1.00 | 11.11 | 203 | |
| MGMA | Magma Silver Corp. | 160.00 | 16.00 | 11.11 | 31 | |
| LOD | Lode Gold Resources Inc. | 18.00 | 1.80 | 11.11 | 139 | |
| TIE | Coloured Ties Capital Inc. | 17.6647 | 1.7471 | 10.98 | 126.19 K | |
| INTR | Intrepid Metals Corp. | 12.00 | 1.00 | 9.09 | 200 | |
| URZ | Urz Energy Corp | 32.50 | 2.50 | 8.33 | 330 | |
| VAX | Vantex Resources Ltd | 6.50 | 0.50 | 8.33 | 2.67 K | |
| GBML | Global Battery Metals Ltd | 14.00 | 1.00 | 7.69 | 2.17 K | |
| BLDS | Badlands Resources Inc. | 14.50 | 1.00 | 7.41 | 286 | |
| NEXG | NeXGold Mining Corp | 11.28 | 0.72 | 6.82 | 1.16 K | |
| ADD | Arctic Star Exploration Corp | 3.40 | 0.20 | 6.25 | 1.6 K | |
| LQWD | LQwD FinTech Corp | 29.75 | 1.75 | 6.25 | 271 | |
| CGNT | Copper Giant Resources Corp. | 35.00 | 2.00 | 6.06 | 150 | |
| SMN | Sun Summit Minerals Corp | 8.10 | 0.45 | 5.88 | 2.22 K | |
| GAMA | Gamma Resources Ltd. | 5.32 | 0.28 | 5.56 | 43 | |
| VVTM | VVT Med Inc. | 514.0187 | 23.3645 | 4.76 | 1 | |
| AZR | Azarga Metals Corp | 23.00 | 1.00 | 4.55 | 47.54 K | |
| BQE | BQE Water Inc | 14.50 | 0.50 | 3.57 | 42 K | |
| AXL | Arrow Exploration Corp | 49.5726 | 1.7094 | 3.57 | 182.5 K | |
| CTA | Centaurus Energy Inc | 175.00 | 5.00 | 2.94 | 7.37 K | |
| MXL-H | MX Gold Corp | 7.40 | 0.20 | 2.78 | 14.13 K | |
| FMS | Focus Graphite Inc | 6.60 | 0.10 | 1.54 | 14.87 K | |
| SLG | PetroTal Corp | 9.4317 | 0.1328 | 1.43 | 103.88 K | |
| KTN | Kootenay Silver Inc | 9.70 | 0.10 | 1.04 | 5.05 K | |
| SCZ | Santacruz Silver Mining Ltd | 8.40 | 0.08 | 0.96 | 15.4 K | |
| CKG | Chesapeake Gold Corp | 8.48 | 0.07 | 0.83 | 7.49 K |