Gainers for 30 July 2015 from 00:00:00 until 23:59:59
Gainers for 30 July 2015 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 | 28.8515 | 63.89 B | 0.9455 | 3.39 | 467.6 K |
| LNG | Cheniere Energy | 67.0497 | 56.52 B | 1.9782 | 3.04 | 5.28 M |
| CBOE | CBOE Global Markets Inc | 53.393 | 29.83 B | 0.6839 | 1.3 | 634.9 K |
| GSAT | Globalstar | 31.95 | 10.17 B | 0.30 | 0.95 | 159.88 K |
| SEB | Seaboard Corporation | 3400.9607 | 4.52 B | 134.0813 | 4.1 | 400 |
| SIM | Grupo Simec S.A. DE C.V. ADR | 7.9033 | 4.07 B | 0.056 | 0.71 | 5.44 K |
| NHC | National Healthcare Corp | 45.8965 | 3.53 B | 0.2794 | 0.61 | 10.2 K |
| OGCP | Empire State Realty Op LP Se | 13.9905 | 1.51 B | 0.0724 | 0.52 | 5.98 K |
| ESBA | Empire State Realty Op LP | 14.0294 | 1.49 B | 0.1208 | 0.87 | 27 K |
| USAS | Americas Silver Corp | 4.50 | 1.34 B | 0.30 | 7.14 | 1.24 K |
| OBE | Obsidian Energy Ltd | 9.522 | 707.17 M | 0.483 | 5.34 | 316.4 K |
| BKTI | Bk Technologies Inc | 13.7136 | 291.71 M | 0.279 | 2.08 | 4.75 K |
| ELLO | Ellomay Capital Ltd | 8.7482 | 266.98 M | 0.107 | 1.24 | 594 |
| CMT | Core Molding Technologies Inc | 19.3863 | 210.14 M | 0.3561 | 1.87 | 41 K |
| NEN | New England Realty Associates | 36.7317 | 196.95 M | 0.847 | 2.36 | 200 |
| INFU | Infusystems Holdings | 3.16 | 184.06 M | 0.06 | 1.94 | 27.4 K |
| EVI | Evi Industries Inc | 4.9274 | 179.52 M | 0.1261 | 2.63 | 11.5 K |
| INTT | Intest Corp | 4.29 | 173.14 M | 0.10 | 2.39 | 3.69 K |
| SIF | Sifco Industries | 13.73 | 162.54 M | 0.20 | 1.48 | 39.9 K |
| GLU | Gabelli Global Utility | 8.5974 | 116.13 M | 0.0567 | 0.66 | 2.9 K |
| IOR | Income Opportunity Realty Trust | 8.75 | 86.59 M | 0.25 | 2.94 | 108 |
| BDL | Flanigan's Enterprises | 24.9585 | 73.31 M | 0.5704 | 2.34 | 530 |
| XTNT | Xtant Medical Holdings Inc | 44.40 | 60.21 M | 2.40 | 5.71 | 1.31 K |
| GRF | Eagle Capital Growth Fund | 4.3147 | 41.19 M | 0.0477 | 1.12 | 1.7 K |
| MLSS | Milestone Scientific | 3.27 | 34.37 M | 0.07 | 2.19 | 115.36 K |
| TOON | Kartoon Studios Inc | 67.50 | 34.28 M | 1.50 | 2.27 | 730 |
| OPTT | Ocean Power Tech Inc | 109.00 | 34.2 M | 1.00 | 0.93 | 13.55 K |
| COHN | Cohen & CO Inc | 5.2545 | 33.79 M | 0.0405 | 0.78 | 1.16 K |
| RVP | Retractable Technologies | 3.90 | 20.36 M | 0.02 | 0.52 | 7.2 K |
| AIRI | Air Industries Group Inc | 91.3393 | 13.19 M | 1.3014 | 1.45 | 290 |
| VNRX | Volitionrx Ltd | 3.60 | 11.92 M | 0.10 | 2.86 | 7.06 K |
| UUU | Universal Security Instruments | 5.0521 | 11.17 M | 0.0673 | 1.35 | 1.5 K |
| OGEN | Oragenics Inc | 39960.00 | 2.3 M | 3420.00 | 9.36 | 19 |
| MTNB | Matinas Biopharma Hl | 45.00 | 1.55 M | 1.25 | 2.86 | 1.32 K |
| SING | Singlepoint | 608398.50 | 7.98 K | 23400.00 | 4 | 0 |
| PCG-P-I | Pacific Gas & Electric Company. 4.36% 1st Preferred Stock | 20.9963 | 0.3895 | 1.89 | 300 |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 71.20 | 158.64 M | 1.49 | 2.14 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MSFT | Microsoft Corporation | 40.3678 | 2.84 T | 0.508 | 1.27 | 39.78 M |
| AMZN | Amazon.com Inc | 26.838 | 2.5 T | 0.388 | 1.47 | 74.86 M |
| TSLA | Tesla Inc | 17.786 | 1.18 T | 0.198 | 1.13 | 30.52 M |
| LRCX | Lam Research Corp | 6.7596 | 381.69 B | 0.0774 | 1.16 | 33.94 M |
| NFLX | Netflix Inc | 11.156 | 295.13 B | 0.448 | 4.18 | 142.29 M |
| KLAC | K L A-Tencor Corp | 42.7631 | 275 B | 0.2629 | 0.62 | 1.46 M |
| PANW | Palo Alto Networks Inc | 30.865 | 263.89 B | 0.2567 | 0.84 | 7.93 M |
| AZN | Astrazeneca Plc ADR | 46.0712 | 262.5 B | 0.9968 | 2.21 | 1.1 M |
| TXN | Texas Instruments | 37.4448 | 254.44 B | 0.2087 | 0.56 | 5.63 M |
| TMUS | T-Mobile US | 37.3632 | 194.89 B | 1.7499 | 4.91 | 7.42 M |
| STX | Seagate Technology | 31.2971 | 190.97 B | 1.1411 | 3.78 | 7.97 M |
| WDC | Western Digital Cp | 55.2763 | 179.17 B | 4.9176 | 9.77 | 10.1 M |
| QCOM | Qualcomm Inc | 47.4015 | 175.99 B | 0.9126 | 1.96 | 12.7 M |
| MRVL | Marvell Technology Inc | 11.4678 | 169.91 B | 0.0635 | 0.56 | 3.36 M |
| GILD | Gilead Sciences Inc | 81.7437 | 160.55 B | 1.5184 | 1.89 | 11.98 M |
| SHOP | Shopify Inc | 3.813 | 147.61 B | 0.397 | 11.62 | 11.62 M |
| VRTX | Vertex Pharmaceutic | 135.46 | 121.16 B | 9.84 | 7.83 | 3.1 M |
| SBUX | Starbucks Corporation | 46.5832 | 117.67 B | 0.4413 | 0.96 | 7.34 M |
| EQIX | Equinix Inc | 220.0145 | 106.93 B | 2.616 | 1.2 | 821.3 K |
| SNY | Sanofi-Aventis S.A. ADR | 35.9417 | 103.77 B | 0.624 | 1.77 | 863.1 K |
| MNST | Monster Beverage Cp | 25.3633 | 91.43 B | 0.1433 | 0.57 | 3.87 M |
| ADBE | Adobe Systems Inc | 81.29 | 89.48 B | 1.04 | 1.3 | 2.07 M |
| MDLZ | Mondelez Intl Inc | 35.4424 | 77.69 B | 1.6989 | 5.03 | 17.98 M |
| AEP | American Electric Power Company | 38.4932 | 73.75 B | 0.2597 | 0.68 | 1.99 M |
| NXPI | Nxp Semiconductors | 86.5234 | 67.98 B | 5.3663 | 6.61 | 6.52 M |
| MPWR | Monolithic Power Sys | 46.4988 | 65.53 B | 1.1745 | 2.59 | 456.8 K |
| WBD | Discovery Inc Series A | 32.23 | 64.61 B | 0.62 | 1.96 | 3.39 M |
| COHR | Coherent Inc | 17.46 | 55.25 B | 0.41 | 2.4 | 193.9 K |
| TER | Teradyne Inc | 17.9273 | 54.78 B | 0.5418 | 3.12 | 7.58 M |
| XEL | XCEL Energy Inc | 24.4774 | 50.98 B | 0.3435 | 1.42 | 4.74 M |
| PYPL | PayPal Holdings | 38.2455 | 49.53 B | 0.4973 | 1.32 | 13.85 M |
| EXC | Exelon Corp | 15.4142 | 48.63 B | 0.2484 | 1.64 | 14.02 M |
| ODFL | Old Dominion Freight Line Inc | 23.2043 | 48.45 B | 0.6891 | 3.06 | 4.28 M |
| ADSK | Autodesk Inc | 50.60 | 44.29 B | 0.51 | 1.02 | 1.89 M |
| FLEX | Flextronics Intl Ltd | 8.0011 | 43.42 B | 0.0436 | 0.55 | 2.99 M |
| TTWO | Take-Two Interactive Software | 31.81 | 43.01 B | 0.38 | 1.21 | 1.22 M |
| IDXX | Idexx Laboratories | 71.34 | 42.94 B | 4.88 | 7.34 | 2.02 M |
| TRI | Thomson Reuters Corporation Common Shares | 31.4084 | 39.35 B | 1.2388 | 4.11 | 1.64 M |
| ESLT | Elbit Systems Ltd | 72.6254 | 38.42 B | 1.1891 | 1.66 | 13.9 K |
| KMB | Kimberly-Clark Corp | 79.2566 | 36.41 B | 0.7402 | 0.94 | 1.75 M |
| ACGL | Arch Capital Grp Ltd | 22.8406 | 36.11 B | 0.5642 | 2.53 | 1.51 M |
| BIDU | Baidu Inc ADR | 174.47 | 35.84 B | 4.46 | 2.62 | 7.03 M |
| NTRS | Northern Trust Corp | 57.9914 | 33.4 B | 0.3829 | 0.66 | 878.4 K |
| NTAP | Netapp Inc | 24.0873 | 32.86 B | 0.4655 | 1.97 | 2.48 M |
| CASY | Casey's General Stor | 92.824 | 31.94 B | 0.5362 | 0.58 | 285.7 K |
| EXPE | Expedia Group Inc | 101.5799 | 31.2 B | 0.6985 | 0.69 | 4.19 M |
| ERIC | Ericsson ADR | 7.9176 | 30.99 B | 0.0959 | 1.23 | 4.01 M |
| KHC | Kraft Heinz Company | 49.4202 | 30.44 B | 0.8111 | 1.67 | 3.25 M |
| BIIB | Biogen Inc | 317.00 | 29.85 B | 3.66 | 1.17 | 2.3 M |
| ILMN | Illumina Inc | 212.9086 | 29.37 B | 1.6343 | 0.77 | 742.52 K |
| CINF | Cincinnati Financial | 41.0475 | 28.28 B | 0.8244 | 2.05 | 961.3 K |
| VRSN | Verisign Inc | 70.1547 | 25.48 B | 0.484 | 0.69 | 1.03 M |
| FWONK | Liberty Media F1 Series K | 26.5547 | 24.32 B | 0.4033 | 1.54 | 1.17 M |
| PFG | Principal Financial Group Inc | 37.1734 | 23.63 B | 0.2554 | 0.69 | 1.31 M |
| FWONA | Liberty Media F1 Series A | 25.5176 | 22.32 B | 0.2572 | 1.02 | 1.39 M |
| MKSI | Mks Instruments Inc | 32.2416 | 22.23 B | 0.4439 | 1.4 | 289 K |
| FFIV | F5 Networks Inc | 134.31 | 22.13 B | 1.82 | 1.37 | 1.01 M |
| CTSH | Cognizant Tech Sol | 55.6761 | 21.5 B | 0.7586 | 1.38 | 2.93 M |
| MTSI | Macom Technology S | 33.46 | 20.37 B | 0.42 | 1.27 | 707.96 K |
| STRL | Sterling Constructio | 4.72 | 20.28 B | 0.19 | 4.19 | 70.54 K |
| EVRG | Evergy Inc | 25.3938 | 20.1 B | 0.2791 | 1.11 | 1.24 M |
| ENTG | Entegris Inc | 14.1034 | 19.67 B | 1.2639 | 9.84 | 2.08 M |
| LNT | Alliant Energy Corp | 21.8363 | 19.36 B | 0.197 | 0.91 | 970.06 K |
| CHTR | Charter Communications | 187.96 | 19.32 B | 3.61 | 1.96 | 1.05 M |
| SBAC | SBA Communications | 108.4476 | 18.41 B | 1.2844 | 1.2 | 1.54 M |
| EWBC | East West Bancorp | 35.1904 | 17.95 B | 0.3157 | 0.91 | 980.92 K |
| SSNC | SS&C Technologies | 30.2386 | 17.79 B | 0.5382 | 1.81 | 1.31 M |
| CDW | CDW Corporation | 31.2277 | 17.1 B | 0.3436 | 1.11 | 1.36 M |
| AKAM | Akamai Technologies | 74.96 | 16.77 B | 1.75 | 2.39 | 4.4 M |
| ASND | Ascendis Pharma ADR | 20.87 | 16.65 B | 0.94 | 4.72 | 278.49 K |
| CG | The Carlyle Group | 15.1989 | 16.34 B | 0.1031 | 0.68 | 413.65 K |
| VNOM | Viper Energy LP | 8.1699 | 16.2 B | 0.11 | 1.36 | 63.79 K |
| NVMI | Nova Ltd | 12.45 | 13.93 B | 0.09 | 0.73 | 87.44 K |
| LECO | Lincoln Elec Hld | 50.229 | 13.78 B | 0.8589 | 1.74 | 475 K |
| UHAL | A M E R C O | 34.0474 | 13.57 B | 0.2634 | 0.78 | 348 K |
| GLPI | Gaming & Leisure | 16.5966 | 12.79 B | 0.0996 | 0.6 | 1.77 M |
| TXRH | Texas Roadhouse Inc | 34.2182 | 12.7 B | 0.2274 | 0.67 | 517.94 K |
| ICLR | Icon Plc | 80.86 | 12.69 B | 2.28 | 2.9 | 1.09 M |
| TRMB | Trimble Navigation | 23.31 | 12.33 B | 0.44 | 1.92 | 1.19 M |
| COKE | Coca Cola Bot Cons | 14.8335 | 12.29 B | 0.4167 | 2.89 | 325.52 K |
| AEIS | Advanced Energy | 25.8846 | 12.16 B | 0.2941 | 1.15 | 185.1 K |
| AGNC | Agnc Investment Corp | 5.1434 | 12.16 B | 0.0695 | 1.37 | 3.44 M |
| SEIC | Sei Investments Company | 46.5561 | 11.93 B | 0.7039 | 1.54 | 748.5 K |
| PODD | Insulet Corp | 33.55 | 11.31 B | 2.73 | 8.86 | 2.32 M |
| FIVE | Five Below Inc | 37.26 | 11.24 B | 0.60 | 1.64 | 649.38 K |
| BPOP | Popular Inc | 23.5942 | 11.08 B | 0.2248 | 0.96 | 963.7 K |
| WTFC | Wintrust Financial Corp | 46.315 | 10.7 B | 0.342 | 0.74 | 214.11 K |
| SSB | South State Cp | 60.8882 | 10.35 B | 1.4418 | 2.43 | 144.4 K |
| CGNX | Cognex Cp | 20.9628 | 10.33 B | 0.1102 | 0.53 | 1.04 M |
| WYNN | Wynn Resorts Ltd | 90.3926 | 10.06 B | 7.0234 | 8.42 | 5.07 M |
| SIRI | Sirius XM Holdings | 32.1201 | 10.03 B | 0.1619 | 0.51 | 3.73 M |
| VSAT | Viasat Inc | 61.78 | 9.79 B | 0.59 | 0.96 | 218.47 K |
| BRKR | Bruker Corp | 19.8369 | 9.2 B | 0.1725 | 0.88 | 1.39 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 42.5142 | 9.19 B | 0.4715 | 1.12 | 3.38 M |
| SIMO | Silicon Motion Techn ADR | 21.2918 | 9.19 B | 0.5656 | 2.73 | 528.84 K |
| SWKS | Skyworks Solutions | 77.1586 | 9.06 B | 1.2519 | 1.65 | 4.31 M |
| COLB | Columbia Banking Sys | 17.5949 | 9.02 B | 0.1778 | 1.02 | 157.3 K |
| POWL | Powell Inds Inc | 22.1397 | 8.46 B | 0.3088 | 1.41 | 73.04 K |
| GGAL | Grupo Fin Galicia ADR | 14.4483 | 8.35 B | 0.5181 | 3.72 | 365.5 K |
| TTEK | Tetra Tech Inc | 4.6771 | 8.23 B | 0.1217 | 2.67 | 3.22 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 17.7674 | 2.09 T | 0.4618 | 2.67 | 17.4 M |
| MA | Mastercard Inc | 92.3688 | 476.83 B | 1.5768 | 1.74 | 4.41 M |
| CAT | Caterpillar Inc | 60.3785 | 409.34 B | 0.786 | 1.32 | 7.39 M |
| RTX | Raytheon Technologies | 49.5709 | 286.56 B | 0.6742 | 1.38 | 10.71 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.8331 | 258.13 B | 0.0268 | 0.56 | 625 K |
| SHEL | Royal Dutch Shell Plc ADR | 57.37 | 244.99 B | 1.97 | 3.56 | 5.94 M |
| AXP | American Express Company | 65.3307 | 222.55 B | 0.3604 | 0.55 | 4.77 M |
| ANET | Arista Networks Inc | 5.3106 | 219.08 B | 0.285 | 5.67 | 8.72 M |
| MCD | McDonald's Corporation | 76.0342 | 188.11 B | 0.7361 | 0.98 | 5.37 M |
| SCHW | The Charles Schwab Corp | 30.7095 | 177.34 B | 0.3229 | 1.06 | 5.12 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 5.7332 | 166.33 B | 0.039 | 0.68 | 681.9 K |
| SHOP | Shopify Inc | 3.813 | 148.78 B | 0.397 | 11.62 | 11.62 M |
| CB | Chubb Ltd | 87.8423 | 139.53 B | 0.4854 | 0.56 | 1.53 M |
| DHR | Danaher Corp | 37.3711 | 135.54 B | 0.3865 | 1.05 | 6.87 M |
| BTI | British American Tobacco Industries ADR | 28.8111 | 131.69 B | 0.4687 | 1.65 | 1.16 M |
| COF | Capital One Financial Corp | 66.7606 | 126.23 B | 1.54 | 2.36 | 4.28 M |
| SPGI | S&P Global Inc | 92.6843 | 126.21 B | 1.2257 | 1.34 | 1.81 M |
| PH | Parker-Hannifin Corp | 94.3727 | 124.52 B | 0.7125 | 0.76 | 1.08 M |
| ENB | Enbridge Inc | 22.7429 | 124.16 B | 0.2051 | 0.91 | 716.4 K |
| BP | BP Plc ADR | 20.089 | 112.84 B | 0.1546 | 0.78 | 4.73 M |
| SO | Southern Company | 28.255 | 109.63 B | 0.5157 | 1.86 | 6.16 M |
| MDT | Medtronic Inc | 59.3052 | 106.51 B | 0.3031 | 0.51 | 3.84 M |
| IBN | Icici Bank Ltd ADR | 8.0937 | 105.82 B | 0.2108 | 2.67 | 8.45 M |
| GSK | Glaxosmithkline Plc ADR | 25.6861 | 102.9 B | 0.5715 | 2.28 | 7.69 M |
| NOW | Servicenow Inc | 81.03 | 101.87 B | 3.05 | 3.91 | 3.26 M |
| EQNR | Equinor ASA ADR | 9.6057 | 100.47 B | 0.0835 | 0.88 | 2.56 M |
| UPS | United Parcel Service | 68.3912 | 97.57 B | 0.344 | 0.51 | 2.87 M |
| CNQ | Canadian Natural Resources | 7.0925 | 96.86 B | 0.1806 | 2.61 | 8.75 M |
| WM | Waste Management | 41.7213 | 95.88 B | 0.4074 | 0.99 | 2.77 M |
| ICE | Intercontinental Exchange | 39.9525 | 82.45 B | 0.2337 | 0.59 | 1.34 M |
| MCO | Moody's Corp | 100.1548 | 82.36 B | 1.0776 | 1.09 | 643.48 K |
| ASX | Ase Industrial Holding Co. Ltd ADR | 3.1903 | 80.82 B | 0.1164 | 3.79 | 2.39 M |
| EOG | Eog Resources | 57.9695 | 77.97 B | 0.5905 | 1.03 | 4.54 M |
| SU | Suncor Energy Inc | 18.6977 | 77.7 B | 1.0454 | 5.92 | 7.25 M |
| NOC | Northrop Grumman Corp | 147.4651 | 77.02 B | 1.6562 | 1.14 | 1.66 M |
| ECL | Ecolab Inc | 102.8777 | 75.64 B | 0.6912 | 0.68 | 893.06 K |
| TRP | Tc Energy Corp | 20.6615 | 73.54 B | 0.3417 | 1.68 | 1.11 M |
| APO | Apollo Global Management Llc C | 12.8637 | 70.69 B | 0.1493 | 1.17 | 860.2 K |
| APD | Air Products and Chemicals | 103.7185 | 66.33 B | 5.9751 | 6.11 | 3.86 M |
| DB | Deutsche Bank Ag | 26.7673 | 66.31 B | 0.9629 | 3.73 | 3.83 M |
| D | Dominion Resources | 44.8026 | 62.53 B | 0.2523 | 0.57 | 1.57 M |
| OXY | Occidental Petroleum Corp | 52.0653 | 56.99 B | 0.3938 | 0.76 | 4.94 M |
| LHX | L3Harris Technologies Inc | 66.795 | 55.93 B | 0.4543 | 0.68 | 620 K |
| CIEN | Ciena Corp | 25.10 | 55.34 B | 0.24 | 0.97 | 2.21 M |
| CVE | Cenovus Energy Inc | 11.7348 | 54.6 B | 0.1927 | 1.67 | 3.15 M |
| ROK | Rockwell Automation Inc | 94.9556 | 51.43 B | 0.60 | 0.64 | 1.24 M |
| STT | State Street Corp | 56.958 | 51.31 B | 0.539 | 0.96 | 1.23 M |
| HEI | Heico Corp | 27.4611 | 48.83 B | 0.1412 | 0.52 | 266.41 K |
| CTA-PA | E. I. du Pont de Nemours and Company | 50.8344 | 47.42 B | 0.299 | 0.59 | 100 |
| STM | Stmicroelectronics N.V. ADR | 6.7074 | 45.81 B | 0.0345 | 0.52 | 1.02 M |
| WDS | Woodside Energy Group Ltd | 17.5144 | 44.45 B | 0.2793 | 1.62 | 396.38 K |
| IX | Orix Corp ADR | 4.2756 | 44.22 B | 0.201 | 4.93 | 125.5 K |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 69.1337 | 43.31 B | 0.4047 | 0.59 | 409.8 K |
| KB | KB Financial Group Inc ADR | 20.058 | 41.65 B | 0.2315 | 1.17 | 80.53 K |
| ED | Consolidated Edison Company of New York | 42.8358 | 41.65 B | 0.5495 | 1.3 | 1.9 M |
| DHI | D.R. Horton | 26.1648 | 41.62 B | 0.7902 | 3.11 | 8.91 M |
| CBRE | CBRE Group Inc | 37.59 | 40.84 B | 0.41 | 1.1 | 1.55 M |
| CMG | Chipotle Mexican Grill | 14.8832 | 40.78 B | 0.1148 | 0.78 | 22.07 M |
| TRI | Thomson Reuters Corp | 31.8343 | 40.16 B | 1.2556 | 4.11 | 1.58 M |
| MSCI | MSCI Inc | 60.3127 | 40.06 B | 0.9406 | 1.58 | 495.3 K |
| PEG | Public Service Enterprise Group Inc | 28.3996 | 39.77 B | 0.3992 | 1.43 | 3.43 M |
| A | Agilent Technologies | 37.528 | 39.14 B | 0.5221 | 1.41 | 2.44 M |
| HIG | Hartford Financial Services Group | 38.214 | 38.52 B | 0.2627 | 0.69 | 2.87 M |
| CCJ | Cameco Corp | 12.387 | 38.27 B | 0.0903 | 0.73 | 2.73 M |
| WEC | Wisconsin Energy Corp | 34.5096 | 37.71 B | 0.4316 | 1.27 | 2.08 M |
| PUK | Prudential Public Ltd Company ADR | 31.2762 | 36.65 B | 0.2825 | 0.91 | 178.47 K |
| HMC | Honda Motor Company ADR | 21.7604 | 36.54 B | 0.1512 | 0.7 | 309.4 K |
| KMB | Kimberly-Clark Corp | 79.2566 | 36.42 B | 0.7402 | 0.94 | 1.75 M |
| KR | Kroger Company | 26.4228 | 34.86 B | 0.1355 | 0.52 | 4.47 M |
| TKO | Tko Group Holdings Inc Cl A | 16.7816 | 34.52 B | 2.4964 | 17.48 | 3.64 M |
| SHG | Shinhan Financial Group Co. Ltd ADR | 22.4287 | 33.66 B | 0.5854 | 2.68 | 102.3 K |
| EME | Emcor Group | 45.3472 | 33.17 B | 0.813 | 1.83 | 330.5 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 20.6925 | 33.16 B | 0.2541 | 1.24 | 231.3 K |
| RJF | Raymond James Financial | 33.9592 | 32.99 B | 0.2446 | 0.73 | 714.15 K |
| JBL | Jabil Inc. | 18.4953 | 32.98 B | 0.1925 | 1.05 | 1.5 M |
| EXR | Extra Space Storage Inc | 48.8439 | 32.6 B | 1.1267 | 2.36 | 781 K |
| BIP | Brookfield Infrastructure Partners LP | 10.316 | 32.24 B | 0.0654 | 0.64 | 462.17 K |
| UI | Ubiquiti Networks | 30.2345 | 31.82 B | 0.9678 | 3.31 | 526.92 K |
| CNC | Centene Corp | 34.965 | 31.31 B | 0.36 | 1.04 | 3.04 M |
| BAP | Credicorp Ltd | 97.0588 | 30.86 B | 0.8646 | 0.9 | 191.2 K |
| EIX | Edison International | 38.5499 | 30.69 B | 0.2914 | 0.76 | 1.16 M |
| LVS | Las Vegas Sands | 41.6446 | 30.53 B | 1.2937 | 3.21 | 6.93 M |
| CFG | Citizens Financial Group Inc/Ri | 17.9698 | 30.4 B | 0.4003 | 2.28 | 17.81 M |
| CRS | Carpenter Technology Corp | 31.6122 | 29.99 B | 0.29 | 0.93 | 870.8 K |
| FTS | Fortis Inc | 18.5073 | 29.96 B | 0.0932 | 0.51 | 13.5 K |
| PBA | Pembina Pipeline Cor | 15.9416 | 29.87 B | 0.1481 | 0.94 | 328.2 K |
| NRG | NRG Energy | 17.6984 | 29.76 B | 0.3997 | 2.31 | 3.14 M |
| TPL | Texas Pacific Land Trust | 12.6554 | 28.93 B | 0.183 | 1.47 | 64.8 K |
| FE | Firstenergy Corp | 21.0107 | 28.88 B | 0.2231 | 1.07 | 2.52 M |
| ES | Eversource Energy | 33.6669 | 28.17 B | 0.3314 | 0.99 | 1.36 M |
| WRB | W.R. Berkley Corp | 13.1255 | 28.09 B | 0.0657 | 0.5 | 1.57 M |
| CW | Curtiss-Wright Corp | 64.4785 | 27.71 B | 0.6925 | 1.09 | 259.62 K |
| PPL | PPL Corp | 19.598 | 27.25 B | 0.1307 | 0.67 | 4.29 M |
| MTD | Mettler-Toledo International | 340.38 | 26.82 B | 2.63 | 0.78 | 159.15 K |
| DG | Dollar General Corp | 69.7841 | 25.86 B | 0.9059 | 1.32 | 1.41 M |
| PHG | Koninklijke Philips Electronics ADR | 21.3109 | 25.44 B | 0.1079 | 0.51 | 980.7 K |
| MKL | Markel Corp | 887.08 | 24.96 B | 6.20 | 0.7 | 56.39 K |
| PHM | Pultegroup | 17.8658 | 24.53 B | 0.254 | 1.44 | 3.95 M |
| HPQ | HP Inc | 9.6676 | 23.55 B | 0.101 | 1.06 | 15.54 M |
| CHD | Church & Dwight Company | 37.6432 | 23.14 B | 0.1995 | 0.53 | 749 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| PDC | Invesco CDN Div Idx ETF | 16.3324 | 153.99 M | 0.3239 | 2.02 | 31.85 K |
| SDE | Spartan Delta Corp | 6.9419 | 3.471 | 100 | 40 | |
| OTEX | Open Text Corp | 23.6173 | 4.3041 | 22.29 | 2.75 M | |
| DCM | Data Communications Mgmt Corp | 34.5969 | 5.063 | 17.14 | 450 | |
| PNP | Pinetree Capital Ltd | 28.00 | 4.00 | 16.67 | 7.08 K | |
| PNC-B | Postmedia Network Canada Corp | 100.50 | 12.00 | 13.56 | 5 K | |
| SHOP | Shopify Inc | 4.95 | 0.498 | 11.19 | 848 K | |
| TVA-B | TVA Group Inc | 5.00 | 0.50 | 11.11 | 4.04 K | |
| ELVA | Electrovaya Inc | 4.10 | 0.35 | 9.33 | 40.84 K | |
| PGIC | Premium Global Income Split Corp | 53.5536 | 4.4438 | 9.05 | 175 | |
| FRX | Fennec Pharmaceuticals Inc | 3.16 | 0.25 | 8.59 | 2.1 K | |
| TIH | Toromont Ind | 31.0924 | 2.2745 | 7.89 | 532.13 K | |
| DRT | Dirtt Environmental Solutions Ltd | 5.9754 | 0.3603 | 6.42 | 144.07 K | |
| SU | Suncor Energy Inc | 24.3442 | 1.4483 | 6.33 | 8.27 M | |
| ARX | Arc Resources Ltd | 13.1502 | 0.7439 | 6 | 1.48 M | |
| WCN | Waste Connections Inc | 43.3864 | 2.4501 | 5.99 | 254.95 K | |
| TRI | Thomson Reuters Corp | 41.1456 | 1.8138 | 4.61 | 902.42 K | |
| IAG | IA Financial Corp Inc | 30.7791 | 1.2949 | 4.39 | 179.3 K | |
| ACQ | Autocanada Inc | 28.3444 | 1.1651 | 4.29 | 129.8 K | |
| WCP | Whitecap Resources Inc | 6.3524 | 0.2604 | 4.27 | 1.9 M | |
| CSCI | Cosciens Biopharma Inc | 2500.00 | 100.00 | 4.17 | 5 | |
| OBE | Obsidian Energy Ltd | 12.53 | 0.49 | 4.07 | 2.34 M | |
| IMO | Imperial Oil | 37.7103 | 1.4531 | 4.01 | 978.87 K | |
| GIL | Gildan Activewear Inc | 37.4408 | 1.394 | 3.87 | 435.9 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 7.807 | 0.2901 | 3.86 | 100 | |
| Y | Yellow Pages Ltd | 12.9551 | 0.4318 | 3.45 | 31.4 K | |
| CEU | Ces Energy Solutions Corp | 5.4025 | 0.1711 | 3.27 | 716.8 K | |
| GEI | Gibson Energy Inc | 9.4709 | 0.2795 | 3.04 | 520.94 K | |
| CNQ | Canadian Natural Resources Ltd. | 9.6227 | 0.2795 | 2.99 | 6.23 M | |
| AD-UN | Alaris Equity Partners Income Trust | 12.6829 | 0.3648 | 2.96 | 122.84 K | |
| SGR-UN | Slate Grocery REIT | 5.665 | 0.1606 | 2.92 | 106.3 K | |
| TXG | Torex Gold Resources Inc | 11.0524 | 0.2987 | 2.78 | 1.25 M | |
| AIM | Aimia Inc | 12.8575 | 0.3431 | 2.74 | 310.1 K | |
| BOS | Airboss America J | 17.7071 | 0.4612 | 2.67 | 102.85 K | |
| FFH-PK | Fairfax Financial Holdings Ltd Pref K | 10.572 | 0.2656 | 2.58 | 15.2 K | |
| FRU | Freehold Royalties Ltd | 6.5739 | 0.1634 | 2.55 | 497.68 K | |
| KXS | Kinaxis Inc | 29.98 | 0.73 | 2.5 | 18 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 8.2473 | 0.1991 | 2.47 | 2.2 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 12.7849 | 0.308 | 2.47 | 44.1 K | |
| EQB | EQB Inc | 22.4482 | 0.5171 | 2.36 | 20.2 K | |
| TRP | TC Energy Corp | 26.0155 | 0.5733 | 2.25 | 896.46 K | |
| RBA | Rb Global Inc | 27.8748 | 0.6027 | 2.21 | 138.57 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 7.8416 | 0.1695 | 2.21 | 0 | |
| IMP | Intermap Tech Corp | 4.70 | 0.10 | 2.17 | 13.1 K | |
| CVE | Cenovus Energy Inc | 15.2512 | 0.3131 | 2.1 | 3.57 M | |
| SGY | Surge Energy Inc | 12.2679 | 0.2504 | 2.08 | 279.26 K | |
| MKP | Mcan Mortgage Corp | 4.0822 | 0.0832 | 2.08 | 15.68 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 20.4223 | 0.4151 | 2.07 | 62.2 K | |
| ENGH | Enghouse Systems Ltd | 20.3184 | 0.4114 | 2.07 | 24.44 K | |
| CF-PA | Canaccord Genuity Group Inc Pref A | 5.991 | 0.1184 | 2.02 | 13.67 K | |
| LB-PH | Laurentian Bank of Canada Pref H | 11.8934 | 0.2336 | 2 | 1.62 K | |
| GSY | Goeasy Ltd | 12.2797 | 0.2408 | 2 | 69.55 K | |
| CMG | Computer Modelling Group Ltd | 8.7588 | 0.169 | 1.97 | 188.2 K | |
| XTC | Exco Tech | 10.7841 | 0.2063 | 1.95 | 93.09 K | |
| CGO | Cogeco Inc Sv | 39.6567 | 0.7484 | 1.92 | 2.15 K | |
| CJT | Cargojet Inc | 23.1946 | 0.4377 | 1.92 | 200 | |
| MEQ | Mainstreet Eq J | 33.4706 | 0.6285 | 1.91 | 21.8 K | |
| CYB | Cymbria Corp Cl A | 37.47 | 0.70 | 1.9 | 10.66 K | |
| NA-PS | National Bank of Canada Pref S | 13.0716 | 0.2425 | 1.89 | 6.01 K | |
| KBL | Kbro Linen Inc | 35.6488 | 0.6432 | 1.84 | 3.3 K | |
| EFN | Element Fleet Management Corp | 12.2444 | 0.2147 | 1.78 | 826.72 K | |
| BU | Burcon Nutrascience Corp | 48.4698 | 0.8271 | 1.74 | 441 | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 26.5336 | 0.4407 | 1.69 | 800 | |
| TPX-B | Molson Coors Canada Inc | 70.6208 | 1.107 | 1.59 | 57.22 K | |
| BPF-UN | Boston Pizza Royalties Income Fund | 8.953 | 0.1378 | 1.56 | 23.69 K | |
| GDL | Goodfellow Inc | 4.4034 | 0.0674 | 1.55 | 100 | |
| SGR-U | Slate Grocery REIT | 4.3849 | 0.0671 | 1.55 | 2.2 K | |
| CJ | Cardinal Energy Ltd | 6.1605 | 0.0937 | 1.54 | 216 K | |
| HBP | Helix Biopharm | 9.90 | 0.15 | 1.54 | 7.72 K | |
| KPT | Kp Tissue Inc | 6.6569 | 0.1001 | 1.53 | 12.9 K | |
| DXT | Dexterra Group Inc | 9.6145 | 0.1444 | 1.52 | 89.26 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 6.582 | 0.0976 | 1.51 | 246.1 K | |
| MFI | Maple Leaf Foods | 15.0062 | 0.2217 | 1.5 | 179.07 K | |
| PPL | Pembina Pipeline Corp | 17.9728 | 0.2613 | 1.48 | 691.09 K | |
| SES | Secure Energy Services Inc | 7.3777 | 0.1066 | 1.47 | 872.71 K | |
| ENB | Enbridge Inc | 29.2302 | 0.4206 | 1.46 | 824.65 K | |
| BRE | Bridgemarq Real Estate Services Inc | 5.5365 | 0.0786 | 1.44 | 2.8 K | |
| MTY | Mty Food Group Inc | 31.2414 | 0.4254 | 1.38 | 10.1 K | |
| CRT-UN | CT Real Estate Investment Trust | 6.9815 | 0.0946 | 1.37 | 30.1 K | |
| WN | George Weston Limited | 30.4274 | 0.4068 | 1.36 | 408.01 K | |
| HLF | High Liner | 15.7605 | 0.2067 | 1.33 | 10.7 K | |
| WPK | Winpak Ltd | 35.4514 | 0.4622 | 1.32 | 9.69 K | |
| EIF | Exchange Income Corp | 11.6428 | 0.1501 | 1.31 | 26.1 K | |
| SJ | Stella Jones Inc | 38.0303 | 0.4835 | 1.29 | 164 K | |
| CPX-PC | Capital Powr Cum Rat Rest 3 Pref | 9.0443 | 0.1125 | 1.26 | 4.59 K | |
| RUS | Russel Metals | 10.4054 | 0.1284 | 1.25 | 251.1 K | |
| BLX | Boralex Inc | 8.845 | 0.1086 | 1.24 | 48.2 K | |
| AOV | Amotiv Limited | 7.45 | 0.09 | 1.22 | 50.74 K | |
| GUD | Knight Therapeutics Inc | 7.45 | 0.09 | 1.22 | 50.7 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 8.619 | 0.1013 | 1.19 | 5.38 K | |
| ATD | Alimentation Couche-Tard Inc. | 27.5483 | 0.3232 | 1.19 | 2.2 K | |
| ADW-A | Andrew Peller Limited | 4.2943 | 0.0496 | 1.17 | 4.11 K | |
| BCE-PK | BCE Inc Pref AK | 8.7867 | 0.1011 | 1.16 | 21.62 K | |
| CCA | Cogeco Communications Inc | 49.6054 | 0.5663 | 1.15 | 128.5 K | |
| IGM | Igm Financial Inc | 20.4437 | 0.2332 | 1.15 | 174.09 K | |
| ALS | Altius Minerals Corp | 11.9547 | 0.1289 | 1.09 | 59.5 K | |
| AQN-PD | Algonquin Power & Utilities Corp | 12.0841 | 0.1299 | 1.09 | 26 K | |
| GH | Gamehost Inc | 6.4699 | 0.069 | 1.08 | 2 K | |
| CCO | Cameco Corp | 16.1029 | 0.1715 | 1.08 | 872.54 K | |
| BIP-UN | Brookfield Infrastructure Partners L.P | 13.1248 | 0.1396 | 1.08 | 241.65 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 15.3058 | 28.35 B | 0.4814 | 3.25 | 8.05 K |
| LNWO | Light & Wonder, Inc. | 15.08 | 5.83 B | 0.25 | 1.69 | 611.8 K |
| SDCH | SideChannel Inc. | 6.75 | 8.37 M | 0.82 | 13.83 | 16.3 K |
| ECEZ | Ecosciences Inc | 3738.00 | 2.51 M | 237.00 | 6.77 | 4 |
| GTCH | GBT Technologies Inc | 32000.00 | 2.22 M | 1500.00 | 4.92 | 0 |
| TGHI | Touchpoint Group Holdings Inc | 334.50 | 344.25 K | 24.00 | 7.73 | 500 |
| CBRI | CMTSU Liquidation Inc | 3.31 | 8.16 K | 0.16 | 5.08 | 213.11 K |
| STTO | SITO Mobile Ltd. | 3.65 | 5.13 K | 0.25 | 7.35 | 2.44 K |
| SIMPQ | Simply Inc | 740.00 | 1.55 K | 17.50 | 2.42 | 192 |
| CYRNQ | CYRNQ | 41.60 | 799 | 1.198 | 2.97 | 2.85 K |
| RTNB | root9B Holdings Inc | 18.75 | 610 | 0.30 | 1.63 | 3.97 K |
| PRXIQ | Premier Exhibitions Inc | 3.09 | 491 | 0.05 | 1.64 | 15.66 K |
| PEHD | Perigee Holdings Inc. | 23.688 | 130 | 2.488 | 11.74 | 56 |
| PQEFF | Petroteq Energy Inc | 12.075 | 1.206 | 11.1 | 20.39 K | |
| PZOO | Pazoo Inc | 160.00 | 12.50 | 8.47 | 291 | |
| PTRC | Petro River Oil Corp | 3.24 | 0.20 | 6.58 | 529 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| KLE-H | Kingsland Energy Corp | 9.60 | 5.60 | 140 | 13 | |
| LTV | Leonovus Inc | 3.90 | 1.20 | 44.44 | 5.64 K | |
| WLR | Walker Lane Resources Ltd. | 7.00 | 1.75 | 33.33 | 11 | |
| WEX | Western Exploration Inc | 130.00 | 15.00 | 13.04 | 0 | |
| CTA | Centaurus Energy Inc | 175.00 | 10.00 | 6.06 | 2.35 K | |
| MPH | Medicure Inc | 3.05 | 0.15 | 5.17 | 17.82 K | |
| HEM | Hemostemix Inc | 16.80 | 0.80 | 5 | 150 | |
| CAMB | Cambria Gold Mines Inc. | 71.00 | 3.00 | 4.41 | 35.16 K | |
| GRZ | Gold Reserve Inc | 3.5079 | 0.1459 | 4.34 | 2.7 K | |
| CTEK | CLEANTEK Industries Inc | 45.8824 | 1.7648 | 4 | 1.07 K | |
| GBU | Gabriel Resources Ltd | 4.50 | 0.10 | 2.27 | 105.22 K | |
| ENDR | Enduro Metals Corporation | 4.65 | 0.10 | 2.2 | 200 | |
| UCU | Ucore Rare Metals Inc | 3.30 | 0.05 | 1.54 | 63.41 K | |
| OBUL | One Bullion Limited | 8.5859 | 0.1226 | 1.45 | 40 |