Gainers for 19 September 2014 from 00:00:00 until 23:59:59
Gainers for 19 September 2014 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GSAT | Globalstar | 60.45 | 10.18 B | 2.10 | 3.6 | 366.38 K |
| ESBA | Empire State Realty Op LP | 12.4201 | 1.56 B | 0.0794 | 0.64 | 36.7 K |
| BHB | Bar Harbor Bankshares | 13.0576 | 658.3 M | 0.3522 | 2.77 | 34.5 K |
| RLGT | Radiant Logistics | 3.30 | 414.93 M | 0.08 | 2.48 | 391.9 K |
| CIX | Compx International Inc | 6.8641 | 341.96 M | 0.2984 | 4.54 | 16.51 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 8.0778 | 304.77 M | 0.0536 | 0.67 | 25.8 K |
| BKTI | Bk Technologies Inc | 22.8826 | 301.78 M | 0.4385 | 1.95 | 7.78 K |
| REI | Ring Energy Inc | 15.12 | 297.01 M | 0.22 | 1.48 | 228.2 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2523 | 256.78 M | 0.2059 | 6.76 | 1 M |
| FRD | Friedman Industries Inc | 7.2162 | 254.87 M | 0.0885 | 1.24 | 17.3 K |
| GENC | Gencor Industries IN | 6.80 | 218.25 M | 0.08 | 1.19 | 24.38 K |
| ACU | Acme United Corp | 13.7655 | 216.54 M | 0.1915 | 1.41 | 800 |
| INTT | Intest Corp | 5.33 | 171 M | 0.09 | 1.72 | 48.38 K |
| SIF | Sifco Industries | 28.7809 | 163.55 M | 2.2369 | 8.43 | 10.7 K |
| USBC | USBC, Inc. | 540.00 | 122.95 M | 60.00 | 12.5 | 22 |
| CEV | Eaton Vance California Muni Income Trust | 7.2354 | 71.32 M | 0.041 | 0.57 | 29.43 K |
| BDL | Flanigan's Enterprises | 15.2699 | 70.52 M | 0.6366 | 4.35 | 20.66 K |
| CTM | Castellum Inc | 96.00 | 63.66 M | 21.00 | 28 | 5 |
| DIT | Amcon Distributing Company | 69.7548 | 63.44 M | 2.2581 | 3.35 | 600 |
| CVU | CPI Aerostructures | 10.76 | 63.14 M | 0.07 | 0.65 | 22.2 K |
| DXR | Daxor Corp | 6.3688 | 59.61 M | 0.2074 | 3.37 | 16.67 K |
| WWR | Westwater Resources | 1632.00 | 50.84 M | 36.00 | 2.26 | 210 |
| CPHI | China Pharma Holdings | 25.30 | 49.91 M | 0.70 | 2.85 | 654 |
| NNVC | Nanoviricides Inc | 71.20 | 35.39 M | 1.00 | 1.42 | 14.35 K |
| SDEV | Stablecoin Development Corporation | 77938.0313 | 30.37 M | 2024.3672 | 2.67 | 1 |
| CKX | Ckx Lands | 15.6087 | 22.38 M | 0.6593 | 4.41 | 793 |
| INUV | Inuvo Inc | 15.40 | 14.67 M | 1.50 | 10.79 | 61.22 K |
| REED | Reed's, Inc. | 1746.2367 | 10.86 M | 17.2896 | 1 | 193 |
| VNRX | Volitionrx Ltd | 4.00 | 10.49 M | 0.60 | 17.65 | 102.14 K |
| AWX | Avalon Holdings Corp | 3.75 | 9.98 M | 0.20 | 5.63 | 2.6 K |
| TOVX | Theriva Biologics Inc | 15312.50 | 9.82 M | 175.00 | 1.16 | 54 |
| PLAG | Planet Green Holdings Corp | 310.00 | 9.77 M | 2.50 | 0.81 | 299 |
| PW | Power REIT | 9.60 | 3.31 M | 0.2999 | 3.22 | 1.7 K |
| ITP | IT Tech Packaging Inc | 16.00 | 2.96 M | 0.20 | 1.27 | 8.98 K |
| AUMN | Golden Minerals Company | 17.2025 | 2.89 M | 0.79 | 4.81 | 10.7 K |
| OGEN | Oragenics Inc | 24840.00 | 2.26 M | 2520.00 | 11.29 | 1 |
| IPB | Merrill Lynch & Company | 14.64 | 0.4198 | 2.95 | 6.67 K |
Commodities (COMM) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ZB | U.S. Treasury Bond Futures | 137.9063 | 0.75 | 0.55 | 310.63 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOG | Alphabet Inc Class C | 29.4804 | 3.98 T | 0.3369 | 1.16 | 74.73 M |
| GOOGL | Alphabet Inc Class A | 30.0219 | 3.98 T | 0.4032 | 1.36 | 83.83 M |
| MSFT | Microsoft Corporation | 40.1144 | 2.89 T | 0.7091 | 1.8 | 202.53 M |
| AMZN | Amazon.com Inc | 16.566 | 2.49 T | 0.316 | 1.94 | 137.73 M |
| META | Meta Platforms Inc | 77.3034 | 1.51 T | 0.9029 | 1.18 | 76.67 M |
| WMT | Walmart Inc. Common Stock | 20.6536 | 889.24 B | 0.1666 | 0.81 | 39.97 M |
| AZN | Astrazeneca Plc ADR | 48.047 | 263.09 B | 0.3601 | 0.76 | 1.61 M |
| AMGN | Amgen Inc | 103.7596 | 203.07 B | 1.4338 | 1.4 | 6.7 M |
| VZ | Verizon Communications Inc | 27.2703 | 197.59 B | 0.3575 | 1.33 | 30.87 M |
| VRTX | Vertex Pharmaceutic | 103.75 | 121.57 B | 6.40 | 6.57 | 6.3 M |
| MELI | MercadoLibre Inc | 111.0181 | 92.26 B | 0.8095 | 0.73 | 358.99 K |
| INTU | Intuit Inc | 79.0439 | 83.13 B | 0.9707 | 1.24 | 3.1 M |
| AEP | American Electric Power Company | 35.4468 | 72.69 B | 0.3593 | 1.02 | 2.39 M |
| WBD | Discovery Inc Series A | 40.50 | 63.38 B | 0.53 | 1.33 | 15.56 M |
| XEL | XCEL Energy Inc | 21.7073 | 50.38 B | 0.16 | 0.74 | 2.6 M |
| EXC | Exelon Corp | 16.3212 | 48.24 B | 0.2988 | 1.86 | 12.69 M |
| CCEP | Coca-Cola Europacific Partners Plc | 21.3426 | 48.13 B | 0.2537 | 1.2 | 3.56 M |
| TTWO | Take-Two Interactive Software | 23.71 | 45.29 B | 0.19 | 0.81 | 2.98 M |
| KDP | Keurig Dr Pepper Inc | 7.8665 | 40.98 B | 0.0993 | 1.28 | 2.22 M |
| WDAY | Workday Inc | 89.05 | 36.44 B | 3.06 | 3.56 | 4.68 M |
| JBHT | J B Hunt Transport | 66.7377 | 26.49 B | 0.4215 | 0.64 | 961.05 K |
| INCY | Incyte Corp | 49.32 | 23.75 B | 0.44 | 0.9 | 1.29 M |
| ULTA | Ulta Beauty Inc | 120.38 | 20.66 B | 1.98 | 1.67 | 1.46 M |
| EVRG | Evergy Inc | 23.2595 | 19.79 B | 0.1786 | 0.77 | 1.25 M |
| LNT | Alliant Energy Corp | 19.8443 | 19.09 B | 0.1073 | 0.54 | 2.23 M |
| GMAB | Genmab A/S ADR | 4.13 | 17.68 B | 0.04 | 0.98 | 3 K |
| NWS | News Cp Cl B | 14.7845 | 16.82 B | 0.1317 | 0.9 | 454.65 K |
| CG | The Carlyle Group | 16.5239 | 16.66 B | 0.1541 | 0.94 | 491.64 K |
| NWSA | News Cp Cl A | 15.0594 | 14.85 B | 0.1661 | 1.12 | 3.24 M |
| COO | Cooper Companies | 39.7008 | 13.71 B | 0.5339 | 1.36 | 3.35 M |
| TXRH | Texas Roadhouse Inc | 23.6054 | 13.21 B | 0.3191 | 1.37 | 1.16 M |
| COKE | Coca Cola Bot Cons | 7.135 | 12.4 B | 0.1862 | 2.68 | 698.46 K |
| AGNC | Agnc Investment Corp | 5.2769 | 12.21 B | 0.0775 | 1.49 | 8.71 M |
| ALGN | Align Technology | 54.88 | 12.04 B | 0.51 | 0.94 | 844.32 K |
| CYTK | Cytokinetics | 4.14 | 10.95 B | 0.28 | 7.25 | 951.14 K |
| VICR | Vicor Cp | 9.34 | 9.4 B | 0.30 | 3.32 | 343.46 K |
| IONS | Ionis Pharmaceuticals | 42.28 | 9.25 B | 0.40 | 0.96 | 3.14 M |
| COLB | Columbia Banking Sys | 13.8391 | 8.95 B | 0.1094 | 0.8 | 857.7 K |
| ALKS | Alkermes Plc | 46.73 | 8.79 B | 0.63 | 1.37 | 1.38 M |
| SFM | Sprouts Farmers Mark | 31.46 | 7.23 B | 0.17 | 0.54 | 1.32 M |
| PTCT | Ptc Therapeutics | 40.93 | 6.29 B | 0.83 | 2.07 | 690.71 K |
| HOMB | Home Bancshares Inc | 12.0209 | 6.24 B | 0.178 | 1.5 | 3.85 M |
| DSGX | Descartes Sys Group | 14.76 | 6.09 B | 0.11 | 0.75 | 28.77 K |
| PAGP | Plains Gp Holdings LP | 37.8642 | 6.08 B | 0.2401 | 0.64 | 200.22 K |
| VSEC | V S E Cp | 25.3442 | 5.64 B | 0.1281 | 0.51 | 50.14 K |
| GRFS | Grifols S.A. ADR | 15.8172 | 5.27 B | 0.1058 | 0.67 | 1.99 M |
| OMAB | Grupo Aeroportuario ADR | 19.4947 | 5.06 B | 0.2762 | 1.44 | 14.05 K |
| GLNG | Golar Lng Ltd | 58.1374 | 4.99 B | 1.0424 | 1.83 | 2.58 M |
| IRDM | Iridium Comm Inc | 8.4649 | 4.86 B | 0.1315 | 1.58 | 1.66 M |
| SKYW | Skywest Inc | 8.5626 | 4.37 B | 0.1892 | 2.26 | 788.15 K |
| DORM | Dorman Products Inc | 42.23 | 4.08 B | 0.90 | 2.18 | 685.23 K |
| CHEF | The Chefs Warehouse | 17.40 | 3.9 B | 0.10 | 0.58 | 164.55 K |
| OTTR | Otter Tail Corp | 19.5101 | 3.87 B | 0.1409 | 0.73 | 295.7 K |
| BELFB | BEL Fuse Inc Cl B | 21.899 | 3.84 B | 0.1642 | 0.76 | 93.7 K |
| IPGP | Ipg Photonics Corp | 69.10 | 3.81 B | 0.93 | 1.36 | 329.83 K |
| PTEN | Patterson-Uti Energy | 26.1752 | 3.57 B | 0.277 | 1.07 | 3.8 M |
| LBTYA | Liberty Global Ord A | 18.8363 | 3.32 B | 0.3652 | 1.98 | 3.76 M |
| LBTYK | Liberty Global Ord C | 19.0747 | 3.24 B | 0.4108 | 2.2 | 5.4 M |
| SBCF | Seacoast Banking Cp | 9.9384 | 3.23 B | 0.1327 | 1.35 | 351 K |
| ACHC | Acadia Healthcr Company | 52.17 | 2.99 B | 1.03 | 2.01 | 573.75 K |
| FIZZ | Natl Beverage Cp | 7.5139 | 2.93 B | 0.0612 | 0.82 | 94.25 K |
| CHRN | ChronoScale Corporation | 1464.752 | 2.9 B | 7.875 | 0.54 | 297 |
| PLUG | Plug Power Inc | 4.43 | 2.87 B | 0.12 | 2.78 | 8.95 M |
| PENN | Penn Natl Gaming Inc | 10.9252 | 2.83 B | 0.0698 | 0.64 | 1.08 M |
| CENT | Central Garden | 6.4566 | 2.71 B | 0.0783 | 1.23 | 120.82 K |
| FRME | First Merchants Corp | 14.8734 | 2.69 B | 0.087 | 0.59 | 254.9 K |
| SYBT | Stock Yards Bancorp | 15.6183 | 2.43 B | 0.1321 | 0.85 | 84.81 K |
| CMPR | Cimpress N.V. Ord | 52.06 | 2.41 B | 0.67 | 1.3 | 543.23 K |
| CENTA | Central Garden & Pet | 6.816 | 2.39 B | 0.112 | 1.67 | 384.03 K |
| LMAT | Lemaitre Vascular | 6.1638 | 2.26 B | 0.071 | 1.17 | 13.83 K |
| NWL | Newell Rubbermaid Inc | 22.3618 | 2.2 B | 0.2565 | 1.16 | 2.71 M |
| AGIO | Agios Pharmaceuticals | 48.91 | 2.2 B | 0.28 | 0.58 | 1.7 M |
| CNXN | PC Connection Inc | 19.7481 | 2.05 B | 0.3407 | 1.76 | 53.04 K |
| CHCO | City Holding Company | 30.6692 | 2.03 B | 0.1611 | 0.53 | 165.4 K |
| AUPH | Aurinia Pharm Ord | 3.50 | 1.96 B | 0.10 | 2.94 | 700 |
| CASH | Meta Financial Group | 10.909 | 1.82 B | 0.1168 | 1.08 | 129.6 K |
| NEO | Neogenomics Inc | 5.5273 | 1.71 B | 0.1191 | 2.2 | 292.37 K |
| QCRH | Qcr Holdings Inc | 17.0569 | 1.65 B | 0.1036 | 0.61 | 8.35 K |
| DSGR | Distribution Solutions Group Inc | 11.155 | 1.59 B | 0.25 | 2.29 | 403 K |
| HCSG | Healthcare Svcs Gp | 22.7592 | 1.58 B | 0.3014 | 1.34 | 785.8 K |
| INNV | Innovage Holding Corp | 51.45 | 1.56 B | 8.40 | 19.51 | 8 |
| PLPC | Preformed Line Prd | 48.5487 | 1.52 B | 0.8499 | 1.78 | 15.8 K |
| AMSC | Amer Superconductor | 15.40 | 1.48 B | 0.60 | 4.05 | 74.32 K |
| PAHC | Phibro Anl Htlh A | 18.1014 | 1.43 B | 0.2391 | 1.34 | 119.7 K |
| WEN | Wendys Company | 5.927 | 1.39 B | 0.0493 | 0.84 | 13.59 M |
| UFCS | United Fire Group | 20.6174 | 1.32 B | 0.2962 | 1.46 | 218.1 K |
| LINC | Lincoln Educational | 3.029 | 1.29 B | 0.1391 | 4.81 | 113.26 K |
| OSBC | Old Second Bancorp | 4.5256 | 1.27 B | 0.0549 | 1.23 | 34.88 K |
| RDWR | Radware Ltd | 17.99 | 1.23 B | 0.22 | 1.24 | 262.6 K |
| UVSP | Univest Corp of Penn | 13.0841 | 1.23 B | 0.1355 | 1.05 | 58.31 K |
| WINA | Winmark Corp | 62.1871 | 1.22 B | 0.3811 | 0.62 | 7.69 K |
| GOLD | Gold.com, Inc. | 4.1234 | 1.19 B | 0.0249 | 0.61 | 18.2 K |
| NBN | Northeast Bncp | 9.2503 | 1.14 B | 0.1762 | 1.94 | 7.58 K |
| CVLG | Covenant Logistics Group Inc | 8.0214 | 1.13 B | 0.0766 | 0.96 | 314.97 K |
| OCFC | Oceanfirst Financial Corp | 11.2791 | 1.13 B | 0.0669 | 0.6 | 138.17 K |
| WLDN | Willdan Group Inc | 13.26 | 1.09 B | 0.11 | 0.84 | 125.1 K |
| CRTO | Criteo S.A. ADR | 34.07 | 1.05 B | 0.46 | 1.37 | 558.07 K |
| GRPN | Groupon Cl A | 139.40 | 1.05 B | 1.60 | 1.16 | 984.65 K |
| KFRC | Kforce Inc | 15.0586 | 1.04 B | 0.1524 | 1.02 | 369.5 K |
| ENLV | Enlivex Therapeutics Ltd | 347.60 | 1.03 B | 4.40 | 1.28 | 88 |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| WMT | Wal-Mart Stores | 20.5721 | 880.22 B | 0.166 | 0.81 | 39.97 M |
| XOM | Exxon Mobil Corporation | 65.0679 | 641.51 B | 0.3417 | 0.53 | 18.18 M |
| JNJ | Johnson & Johnson | 78.5796 | 640.2 B | 0.4657 | 0.6 | 13.03 M |
| CVX | Chevron Corp | 76.3682 | 378.4 B | 0.4038 | 0.53 | 10.09 M |
| KO | Coca-Cola Company | 29.3142 | 361.71 B | 0.1812 | 0.62 | 47.56 M |
| PM | Philip Morris International Inc | 47.9635 | 304.95 B | 0.4654 | 0.98 | 7.86 M |
| BAC-PL | Bank of America Corporation | 593.0709 | 249.15 B | 3.0667 | 0.52 | 1.82 K |
| ANET | Arista Networks Inc | 5.4781 | 215.02 B | 0.095 | 1.76 | 8.36 M |
| MCD | McDonald's Corporation | 70.482 | 192.31 B | 0.6573 | 0.94 | 9.04 M |
| NEE | Nextera Energy | 19.1084 | 185.26 B | 0.1125 | 0.59 | 8.56 M |
| WELL | Welltower Inc | 40.7982 | 175.31 B | 0.4173 | 1.03 | 4.49 M |
| T | American Telephone and Telegraph Inc. | 13.8057 | 169.68 B | 0.1207 | 0.88 | 21.89 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.1989 | 167.35 B | 0.0315 | 0.61 | 687.3 K |
| BA | Boeing Company | 112.4761 | 166.73 B | 0.6695 | 0.6 | 5.64 M |
| CRM | Salesforce.com Inc | 57.3973 | 142.18 B | 0.5716 | 1.01 | 6.46 M |
| COP | ConocoPhillips | 55.7966 | 140.81 B | 0.4087 | 0.74 | 8.05 M |
| PLD | Prologis Inc | 27.4936 | 137.99 B | 0.2419 | 0.89 | 4.01 M |
| LMT | Lockheed Martin Corp | 132.494 | 133.73 B | 0.8576 | 0.65 | 1.9 M |
| BMY | Bristol-Myers Squibb Company | 34.9218 | 127.75 B | 0.2644 | 0.76 | 7.08 M |
| MO | Altria Group | 23.9448 | 122.02 B | 0.1331 | 0.56 | 8.05 M |
| ENB | Enbridge Inc | 26.5032 | 120.87 B | 0.5658 | 2.18 | 1.66 M |
| NOW | Servicenow Inc | 62.34 | 108.86 B | 1.03 | 1.68 | 3 M |
| SO | Southern Company | 26.8595 | 108.76 B | 0.252 | 0.95 | 5.64 M |
| DUK | Duke Energy Corp | 46.3751 | 100.44 B | 0.5612 | 1.22 | 4.05 M |
| ING | ING Groep N.V. ADR | 8.1452 | 95.99 B | 0.1753 | 2.2 | 9.88 M |
| MPC | Marathon Petroleum Corp | 31.3189 | 91.19 B | 0.4628 | 1.5 | 7.77 M |
| VLO | Valero Energy Corp | 31.1764 | 90.54 B | 0.4834 | 1.57 | 11.42 M |
| HCA | Hca Holdings Inc | 68.2023 | 86.43 B | 1.0396 | 1.55 | 3.01 M |
| EPD | Enterprise Products Partners LP | 18.7267 | 82.47 B | 0.2506 | 1.36 | 3.08 M |
| NOC | Northrop Grumman Corp | 110.7875 | 77.77 B | 1.0112 | 0.92 | 1.82 M |
| NWG | Natwest Group Plc ADR | 7.1597 | 72.87 B | 0.0783 | 1.11 | 1.41 M |
| TRP | Tc Energy Corp | 29.0427 | 71.19 B | 0.3463 | 1.21 | 6.72 M |
| ET | Energy Transfer LP | 12.4071 | 68.51 B | 0.2362 | 1.94 | 2.82 M |
| DB | Deutsche Bank Ag | 27.0381 | 67.92 B | 0.1728 | 0.64 | 3.12 M |
| MS-PA | Morgan Stanley | 13.757 | 66.94 B | 0.0805 | 0.59 | 66.78 K |
| APD | Air Products and Chemicals | 98.0055 | 65.15 B | 1.0638 | 1.1 | 7.18 M |
| MS-PF | Morgan Stanley | 15.6959 | 64.5 B | 0.1059 | 0.68 | 344.45 K |
| MS-PE | Morgan Stanley | 15.9526 | 63.5 B | 0.1075 | 0.68 | 30.23 K |
| D | Dominion Resources | 42.3388 | 61.8 B | 0.2458 | 0.58 | 3.03 M |
| O | Realty Income Corp | 23.5711 | 61.08 B | 0.2015 | 0.86 | 2.31 M |
| SRE | Sempra | 36.9005 | 59.65 B | 0.2333 | 0.64 | 2.59 M |
| CAH | Cardinal Health | 55.6173 | 53.72 B | 0.4898 | 0.89 | 2.33 M |
| ETR | Entergy Corp | 24.3857 | 52.09 B | 0.3111 | 1.29 | 3.18 M |
| EW | Edwards Lifesciences Corp | 17.3367 | 47.81 B | 0.1167 | 0.68 | 8.62 M |
| ABEV | Ambev S.A. ADR | 4.2384 | 47.63 B | 0.0552 | 1.32 | 28.57 M |
| HUM | Humana Inc | 122.5744 | 45.76 B | 1.5718 | 1.3 | 1.23 M |
| ARES | Ares Management LP | 10.9316 | 42.14 B | 0.1463 | 1.36 | 25.1 K |
| ED | Consolidated Edison Company of New York | 37.5845 | 41.09 B | 0.3289 | 0.88 | 1.71 M |
| PEG | Public Service Enterprise Group Inc | 25.6314 | 39.47 B | 0.3614 | 1.43 | 3.91 M |
| CCL | Carnival Corp | 34.3792 | 37.56 B | 0.515 | 1.52 | 8.68 M |
| IQV | Iqvia Holdings Inc | 57.32 | 35.59 B | 0.32 | 0.56 | 1.18 M |
| ZTS | Zoetis Inc Cl A | 33.7834 | 32.25 B | 0.4541 | 1.36 | 6.11 M |
| BIP | Brookfield Infrastructure Partners LP | 9.078 | 31.87 B | 0.0476 | 0.53 | 845.71 K |
| CNC | Centene Corp | 20.445 | 31.64 B | 0.1325 | 0.65 | 5.2 M |
| AEE | Ameren Corp | 27.1853 | 31.03 B | 0.2743 | 1.02 | 1.96 M |
| DTE | Dte Energy Company | 44.2518 | 30.63 B | 0.319 | 0.73 | 1.4 M |
| EL | Estee Lauder Companies | 65.1525 | 30.1 B | 0.4059 | 0.63 | 5.49 M |
| NRG | NRG Energy | 24.1725 | 28.8 B | 0.3481 | 1.46 | 5.39 M |
| FE | Firstenergy Corp | 21.4464 | 28.53 B | 0.1982 | 0.93 | 4.19 M |
| TPL | Texas Pacific Land Trust | 19.3821 | 27.36 B | 1.1221 | 6.15 | 415.8 K |
| PPL | PPL Corp | 18.8362 | 27.09 B | 0.2016 | 1.08 | 7.35 M |
| AVB | Avalonbay Communities | 98.1377 | 26.61 B | 0.5076 | 0.52 | 2.73 M |
| ATI | Allegheny Technologies Inc | 40.4239 | 26.29 B | 0.4092 | 1.02 | 1.65 M |
| AWK | American Water Works | 39.1352 | 26.28 B | 0.3416 | 0.88 | 1.03 M |
| EQR | Equity Residential | 35.2363 | 25.98 B | 0.3072 | 0.88 | 6.18 M |
| DGX | Quest Diagnostics Inc | 50.0274 | 25.66 B | 0.2683 | 0.54 | 1.04 M |
| SYF | Synchrony Financial | 20.1125 | 25.33 B | 0.5857 | 3 | 5.26 M |
| IHG | Intercontinental Hotels Group ADR | 31.5627 | 23.67 B | 0.2455 | 0.78 | 110.13 K |
| OMC | Omnicom Group Inc | 48.1801 | 23.49 B | 0.3612 | 0.76 | 2.23 M |
| DRI | Darden Restaurants | 32.5795 | 23.38 B | 0.5346 | 1.67 | 2.91 M |
| CMS | Cms Energy Corp | 20.8088 | 22.94 B | 0.1335 | 0.65 | 3.41 M |
| FIS | Fidelity National Information Services | 46.523 | 22.31 B | 0.2519 | 0.54 | 2.77 M |
| NI | NiSource Inc | 10.8221 | 21.96 B | 0.1443 | 1.35 | 10.79 M |
| MKCV | McCormick & Company, Incorporated | 29.0604 | 21.65 B | 0.4603 | 1.61 | 4.52 K |
| THC | Tenet Healthcare Corp | 63.27 | 20.96 B | 0.56 | 0.89 | 1.48 M |
| CIB | Bancolombia S.A. ADR | 26.5893 | 20.86 B | 0.2263 | 0.86 | 411.8 K |
| BEP | Brookfield Renewable | 8.6232 | 20.67 B | 0.2827 | 3.39 | 72.49 K |
| ESS | Essex Property Trust | 125.2975 | 20.04 B | 1.0288 | 0.83 | 1.05 M |
| WES | Western Midstream Partners LP | 25.7651 | 19.31 B | 0.2715 | 1.06 | 75.01 K |
| H | Hyatt Hotels Corp | 61.6448 | 18 B | 0.3481 | 0.57 | 633.5 K |
| WPC | W.P. Carey & Co. Llc | 33.2191 | 16.97 B | 0.4935 | 1.51 | 1.7 M |
| NLY | Annaly Capital Management Inc | 10.7022 | 16.54 B | 0.0662 | 0.62 | 3.35 M |
| SGI | Somnigroup International Inc. | 14.2449 | 15.34 B | 0.0887 | 0.63 | 3.35 M |
| ARMK | Aramark Holdings Corp | 17.2574 | 15.23 B | 0.2267 | 1.33 | 4.09 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 14.7286 | 14.26 B | 0.123 | 0.84 | 555.8 K |
| SUN | Sunoco LP | 19.1496 | 14.04 B | 0.2738 | 1.45 | 26.11 K |
| AIZ | Assurant Inc | 52.8885 | 13.72 B | 0.4387 | 0.84 | 725.5 K |
| MKC-V | McCormick & Company Incorporated | 29.6365 | 13.65 B | 0.4694 | 1.61 | 4.6 K |
| DECK | Deckers Outdoor Corp | 16.525 | 13.57 B | 0.1817 | 1.11 | 5.1 M |
| SKM | Sk Telecom Corp ADR | 19.8146 | 13.53 B | 0.3878 | 2 | 698.23 K |
| BF-A | Brown-Forman Corporation | 28.3174 | 12.82 B | 0.3298 | 1.18 | 14.96 K |
| CLX | Clorox Company | 64.3332 | 11.78 B | 0.4759 | 0.75 | 1.09 M |
| AES | The Aes Corp | 9.5218 | 10.58 B | 0.149 | 1.59 | 4.8 M |
| OGE | Oge Energy Corp | 22.2714 | 10.17 B | 0.1904 | 0.86 | 1.91 M |
| PSO | Pearson Plc ADR | 13.7277 | 10.05 B | 0.1295 | 0.95 | 778 K |
| BRX | Brixmor Property Group Inc | 13.0979 | 9.93 B | 0.1937 | 1.5 | 1.75 M |
| ADC | Agree Realty Corp | 16.9423 | 9.69 B | 0.1258 | 0.75 | 189.2 K |
| UHS | Universal Health Services | 108.6538 | 9.64 B | 1.3066 | 1.22 | 13.97 M |
| NNN | National Retail Properties | 19.9172 | 9.36 B | 0.2894 | 1.47 | 1.86 M |
| WLK | Westlake Chemical Corp | 80.4452 | 9.27 B | 0.6501 | 0.81 | 577.87 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| FMR | Future Mineral Resources Inc | 6.00 | 0.50 | 9.09 | 51.39 K | |
| QTRH | Quarterhill Inc | 3.1852 | 0.2072 | 6.96 | 2.46 M | |
| CTC | Canadian Tire Corp Ltd | 151.4222 | 7.3243 | 5.08 | 364 | |
| SDE | Spartan Delta Corp | 76.3607 | 3.4709 | 4.76 | 55 | |
| PPTA | Perpetua Resources Corp | 6.80 | 0.30 | 4.62 | 22.08 K | |
| BEP-UN | Brookfield Renewable Partners L.P | 9.1719 | 0.3542 | 4.02 | 1.8 M | |
| PGIC | Premium Global Income Split Corp | 34.7529 | 1.0255 | 3.04 | 250 | |
| CGY | Calian Group Ltd | 13.0747 | 0.3468 | 2.72 | 3.1 K | |
| CJT | Cargojet Inc | 19.6914 | 0.4643 | 2.41 | 27.3 K | |
| TVK | Terravest Capital Inc | 4.5017 | 0.1047 | 2.38 | 12.06 K | |
| ENB | Enbridge Inc | 28.6925 | 0.6502 | 2.32 | 5.94 M | |
| ET | Evertz Technologies Ltd | 4.6569 | 0.1051 | 2.31 | 96.4 K | |
| JOY | Journey Energy Inc | 9.4929 | 0.2089 | 2.25 | 46 K | |
| BPO-PX | Brookfield Office Properties Inc Pref X | 6.7988 | 0.1483 | 2.23 | 600 | |
| TAL | Petrotal Corp | 34.4096 | 0.7168 | 2.13 | 868 | |
| ACX | Act Energy Technologies Ltd | 12.0592 | 0.2466 | 2.09 | 40.58 K | |
| POU | Paramount Resources Ltd | 25.2631 | 0.5134 | 2.07 | 903.41 K | |
| TOT | Total Energy Services Inc | 15.9061 | 0.3189 | 2.05 | 42.47 K | |
| APS | Aptose Biosciences Inc | 90.00 | 1.80 | 2.04 | 829.98 K | |
| ALA | AltaGas Ltd | 28.3341 | 0.5644 | 2.03 | 1.05 M | |
| PBL | Pollard Banknote Ltd | 4.5597 | 0.0805 | 1.8 | 4.73 K | |
| GBT | Bmtc Group Inc | 12.295 | 0.2152 | 1.78 | 3.43 K | |
| BCE-PZ | Bce Inc Pref Z | 11.3079 | 0.1936 | 1.74 | 681 | |
| WPK | Winpak Ltd | 23.8216 | 0.4037 | 1.72 | 4.73 K | |
| AGF-B | AGF Management Limited | 6.0308 | 0.0989 | 1.67 | 1.64 M | |
| X | TMX Group Ltd | 8.2602 | 0.1337 | 1.65 | 121.19 K | |
| JAG | Jaguar Mining Inc | 5.7133 | 0.0907 | 1.61 | 4.3 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 6.1404 | 0.0944 | 1.56 | 47.77 K | |
| BDI | Black Diamond Group Ltd | 21.0238 | 0.3196 | 1.54 | 147.7 K | |
| NOA | North American Construction Group Ltd | 6.0177 | 0.0905 | 1.53 | 74.4 K | |
| VBNK | Versabank | 5.5863 | 0.0837 | 1.52 | 7 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.3335 | 0.0857 | 1.37 | 1.13 M | |
| AQN | Algonquin Power and Utilities Corp | 4.874 | 0.0651 | 1.35 | 2.33 M | |
| PGIC-PA | Premium Global Income Split Corp | 7.5156 | 0.0979 | 1.32 | 8.84 K | |
| ADW-A | Andrew Peller Limited | 3.5246 | 0.0459 | 1.32 | 3.1 K | |
| POW | Power Corp of Canada Sv | 17.636 | 0.2286 | 1.31 | 3.58 M | |
| MAL | Magellan Aero | 9.5325 | 0.1235 | 1.31 | 34.53 K | |
| GDL | Goodfellow Inc | 4.3986 | 0.0553 | 1.27 | 200 | |
| DS | Dividend Select 15 Corp | 3.2099 | 0.0403 | 1.27 | 68.9 K | |
| DRM | Dream Unlimited Corp | 21.7604 | 0.262 | 1.22 | 77.4 K | |
| ATS | Ats Corp | 13.51 | 0.15 | 1.12 | 126.7 K | |
| EIF | Exchange Income Corp | 9.9049 | 0.1095 | 1.12 | 913.8 K | |
| MRE | Martinrea International Inc | 11.6514 | 0.1243 | 1.08 | 1.57 M | |
| BN-PX | Brookfield Corporation | 11.0022 | 0.1145 | 1.05 | 4.86 K | |
| BCE-PH | Bce Inc Pref H | 11.3195 | 0.1168 | 1.04 | 318 | |
| MER | Africa Oil Corp | 4.7198 | 0.0483 | 1.03 | 268.1 K | |
| AIF | Altus Group Ltd | 16.833 | 0.1713 | 1.03 | 63.84 K | |
| CMG | Computer Modelling Group Ltd | 7.869 | 0.0792 | 1.02 | 835.1 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 9.3404 | 0.0882 | 0.95 | 2.13 K | |
| TRP | TC Energy Corp | 30.5801 | 0.284 | 0.94 | 6.74 M | |
| BB | Blackberry Ltd | 11.89 | 0.11 | 0.93 | 5.73 M | |
| GH | Gamehost Inc | 9.0126 | 0.0812 | 0.91 | 1.6 K | |
| SES | Secure Energy Services Inc | 17.1914 | 0.1541 | 0.9 | 1.73 M | |
| MDI | Major Drilling Grp | 6.7669 | 0.0587 | 0.88 | 743.82 K | |
| CIU-PC | CU Inc Pref C | 12.6848 | 0.1078 | 0.86 | 2.27 K | |
| GWO-PM | Great West Lifeco Inc Pref M | 13.3678 | 0.1126 | 0.85 | 600 | |
| MFR-UN | Manulife FLoating Rate Senior (MFR-UN.TO | 5.8302 | 0.0477 | 0.82 | 73.41 K | |
| NFI | Nfi Group Inc. | 10.3323 | 0.0833 | 0.81 | 245.61 K | |
| TWC | Twc Enterprises Ltd | 9.9059 | 0.0782 | 0.8 | 402 | |
| WEED | Canopy Growth Corp | 25.70 | 0.20 | 0.78 | 7.28 K | |
| FSZ | Fiera Capital Corp | 5.4538 | 0.0409 | 0.76 | 79.94 K | |
| PPL-PO | Pembina Pipeline Corp Pref Series 15 Class A | 14.0271 | 0.1007 | 0.72 | 2.69 K | |
| OLY | Olympia Financial Group Inc | 15.993 | 0.1147 | 0.72 | 1.7 K | |
| MFC-PC | Manulife Finl Srs 3 Prf | 12.3944 | 0.0867 | 0.7 | 5.36 K | |
| LB | Laurentian Bank | 26.3522 | 0.1843 | 0.7 | 120.27 K | |
| TRP-PB | TC Energy Corp Pref Series 3 | 12.4026 | 0.0867 | 0.7 | 19.39 K | |
| WTE | Westshore Terminals Investment Corp | 19.4393 | 0.1342 | 0.7 | 333.59 K | |
| DR | Medical Facilities Corp | 8.6252 | 0.0586 | 0.68 | 62.47 K | |
| RIC | Richmont Mines | 8.2112 | 0.0554 | 0.68 | 1.81 K | |
| NPI | Northland Power Inc | 8.6313 | 0.0559 | 0.65 | 809.36 K | |
| BPS-PC | Brookfield Property Split Corp Pref C | 13.7563 | 0.0881 | 0.64 | 100 | |
| CRT-UN | CT Real Estate Investment Trust | 5.9475 | 0.0371 | 0.63 | 16.1 K | |
| BCE-PJ | Bce Inc Pref J | 11.4796 | 0.0711 | 0.62 | 3.26 K | |
| BDT | Bird Construction Inc | 8.119 | 0.0502 | 0.62 | 389.1 K | |
| KPT | Kp Tissue Inc | 7.5682 | 0.0456 | 0.61 | 11.9 K | |
| BPS-PA | Brookfield Property Split Corp Pref A | 13.0011 | 0.0777 | 0.6 | 3.1 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 9.9167 | 0.0589 | 0.6 | 275.48 K | |
| PDV | Prime Dividend Corp Cl A | 4.9589 | 0.0293 | 0.59 | 352 | |
| TRP-PA | TC Energy Corp Pref Series 1 | 12.1075 | 0.0698 | 0.58 | 10.16 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.8171 | 0.0508 | 0.58 | 20.15 K | |
| CPH | Cipher Pharmaceuticals Inc | 12.25 | 0.07 | 0.57 | 87.8 K | |
| AIM-PC | Aimia Inc Pref C | 10.0841 | 0.0576 | 0.57 | 3.7 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.2055 | 0.0692 | 0.57 | 2.85 K | |
| PWF-PS | Power Financial Corp Pref S | 12.5554 | 0.0678 | 0.54 | 9.16 K | |
| SJ | Stella Jones Inc | 25.4665 | 0.1374 | 0.54 | 62.1 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.2191 | 0.0647 | 0.53 | 7.48 K | |
| ISC | Information Services Corp | 11.5529 | 0.0609 | 0.53 | 600 | |
| BDGI | Badger Infrastructure Solutions Ltd | 22.157 | 0.1148 | 0.52 | 573.3 K | |
| MFC-PB | Manulife Finl Srs 2 Prf | 12.6058 | 0.0647 | 0.52 | 9.21 K | |
| SIA | Sienna Senior Living Inc | 6.7063 | 0.0343 | 0.51 | 40.77 K | |
| CAE | Cae Inc | 12.5486 | 0.064 | 0.51 | 1.3 M | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 13.7031 | 0.0693 | 0.51 | 3.81 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 14.3703 | 0.0721 | 0.5 | 4.58 K | |
| GWO-PH | Great West Lifeco 1St 4.8 H Prf | 12.9606 | 0.0646 | 0.5 | 4.81 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ACRG | American Clean Resources Group Inc. | 82.50 | 77.56 M | 1.50 | 1.85 | 508 |
| BRCNF | Burcon NutraScience Corp | 3.47 | 16.18 M | 0.03 | 0.87 | 1.23 K |
| VGLS | VG Life Sciences Inc | 1740.00 | 506.29 K | 340.00 | 24.29 | 0 |
| DNAX | DNA Brands Inc | 630.00 | 339.48 K | 140.0001 | 28.57 | 66 |
| PCHK | Pacific Conquest Holdings Inc | 150.00 | 120.05 K | 75.00 | 100 | 184 |
| WDBG | Woodbrook Group Holdings Inc | 3.6036 | 70.27 K | 0.9009 | 33.33 | 1.6 K |
| RGGI | Resgreen Group International Inc | 8.00 | 48.75 K | 1.00 | 14.29 | 12 |
| ERINQ | Erin Energy Corporation | 3.18 | 21.53 K | 0.3276 | 11.49 | 967.03 K |
| NSLPQ | New Source Energy Partners L.P | 24.35 | 1.87 K | 0.78 | 3.31 | 70.24 K |
| DOMR | Dominion Resources Black Warrior Trust | 6.6093 | 785 | 0.0839 | 1.29 | 86.99 K |
| PRXIQ | Premier Exhibitions Inc | 7.931 | 491 | 0.521 | 7.03 | 3.13 K |
| PZOO | Pazoo Inc | 1150.0002 | 400.0002 | 53.33 | 27 | |
| MRNJ | Metatron Inc | 857.9674 | 155.9941 | 22.22 | 0 | |
| VRCI | Verde Science Inc | 3.752 | 0.56 | 17.54 | 1.33 M | |
| PQEFF | Petroteq Energy Inc | 30.696 | 0.696 | 2.32 | 8.72 K | |
| TREVQ | Trevali Mining Corporation | 11.70 | 0.20 | 1.74 | 14.51 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LITT | Roadman Investments Corp | 5.1333 | 2.80 | 120 | 32 | |
| SQG | Spackman Equities Group Inc | 7.00 | 2.75 | 64.71 | 1.32 K | |
| SKRR | SKRR Exploration Inc | 90.0002 | 13.50 | 17.65 | 186 | |
| AIS | A.I.S. Resources Limited | 3.50 | 0.50 | 16.67 | 150 | |
| SKYG | Sky Gold Corp | 22.50 | 3.00 | 15.38 | 13 | |
| STMP | Stamper Oil & Gas Corp | 100.3463 | 13.0887 | 15 | 50 | |
| MBO | Mobio Technologies Inc | 3.20 | 0.40 | 14.29 | 7.92 K | |
| SOU | Southern Energy Corp | 3.20 | 0.40 | 14.29 | 1.36 K | |
| GPUS | Alset AI Ventures Inc. | 20.00 | 2.40 | 13.64 | 62 | |
| ENA | Enablence Technologies Inc | 10.80 | 1.20 | 12.5 | 813 | |
| ABM | Athabasca Minerals Inc | 3.30 | 0.30 | 10 | 18 K | |
| ANDC | Andina Copper Corporation | 25.00 | 1.875 | 8.11 | 424 | |
| NXS | Nexus Gold Corp | 200.00 | 12.50 | 6.67 | 8 | |
| LMR | Lomiko Metals Inc | 8.00 | 0.50 | 6.67 | 1.04 K | |
| FMS | Focus Graphite Inc | 5.20 | 0.20 | 4 | 27.79 K | |
| MXL-H | MX Gold Corp | 5.60 | 0.20 | 3.7 | 11.1 K | |
| RX | BioSyent Inc | 11.9441 | 0.3934 | 3.41 | 73.2 K | |
| SLG | PetroTal Corp | 6.3764 | 0.1329 | 2.13 | 86.83 K | |
| MVI-H | Monitor Ventures Inc | 13.25 | 0.25 | 1.92 | 3.57 K | |
| NAR | North Arrow Minerals Inc | 6.00 | 0.10 | 1.69 | 3.5 K | |
| RET-A | Reitmans (Canada) Limited | 4.9473 | 0.0568 | 1.16 | 957.33 K | |
| GRZ | Gold Reserve Inc | 3.4772 | 0.0384 | 1.12 | 4 K | |
| FP | FP Newspapers Inc | 3.7539 | 0.0349 | 0.94 | 2 K | |
| ZDC | Zedcor Inc | 3.051 | 0.0171 | 0.56 | 158.9 K |