Gainers for 19 February 2016 from 00:00:00 until 23:59:59
Gainers for 19 February 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CBOE | CBOE Global Markets Inc | 54.6984 | 29.49 B | 0.8282 | 1.54 | 466.7 K |
| PRK | Park National Corp | 57.7694 | 3.37 B | 0.8927 | 1.57 | 25.6 K |
| SRXH | Srx Health Solutions Inc | 2357.3333 | 1.68 B | 369.7777 | 18.6 | 97 |
| CET | Central Securities Corp | 10.6096 | 1.56 B | 0.084 | 0.8 | 10 K |
| ESBA | Empire State Realty Op LP | 12.4359 | 1.47 B | 0.0732 | 0.59 | 1.1 K |
| USAS | Americas Silver Corp | 3.90 | 1.41 B | 0.60 | 18.18 | 6.83 K |
| TMP | Tompkinstrustco | 40.2178 | 1.34 B | 0.3375 | 0.85 | 53.3 K |
| BHB | Bar Harbor Bankshares | 15.631 | 640.22 M | 0.1447 | 0.93 | 7.35 K |
| RLGT | Radiant Logistics | 3.29 | 424.29 M | 0.02 | 0.61 | 70.28 K |
| VKI | Invesco Advantage Muni Income Trust II | 6.831 | 399.82 M | 0.0395 | 0.58 | 149.3 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 9.4935 | 306.84 M | 0.0641 | 0.68 | 47.1 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.2142 | 256.69 M | 0.0384 | 0.92 | 124.2 K |
| PLG | Platinum Group Metals Ltd | 19.756 | 169.95 M | 0.256 | 1.31 | 90.47 K |
| SIF | Sifco Industries | 8.16 | 163.61 M | 0.27 | 3.42 | 700 |
| USBC | USBC, Inc. | 292.00 | 132.66 M | 12.00 | 4.29 | 248 |
| GLU | Gabelli Global Utility | 7.954 | 116.64 M | 0.0443 | 0.56 | 4.9 K |
| WYY | Widepoint Corp | 5.40 | 112.81 M | 0.10 | 1.89 | 10.75 K |
| XTNT | Xtant Medical Holdings Inc | 31.20 | 60.54 M | 0.60 | 1.96 | 163 |
| NNVC | Nanoviricides Inc | 35.20 | 34.93 M | 0.40 | 1.15 | 4.78 K |
| COHN | Cohen & CO Inc | 3.9265 | 33.69 M | 0.3676 | 10.33 | 5.71 K |
| CVM | Cel-Sci Corp | 397.50 | 21.5 M | 7.50 | 1.92 | 1.36 K |
| AIRI | Air Industries Group Inc | 62.00 | 12.71 M | 0.80 | 1.31 | 1.66 K |
| VNRX | Volitionrx Ltd | 3.40 | 12.4 M | 0.10 | 3.03 | 4.83 K |
| REED | Reed's, Inc. | 1414.8551 | 11.03 M | 11.5262 | 0.82 | 26 |
| DSS | Document Security Systems | 332.1589 | 6.13 M | 43.6229 | 15.12 | 69 |
| AUMN | Golden Minerals Company | 15.00 | 3.1 M | 1.00 | 7.14 | 40.39 K |
| ITP | IT Tech Packaging Inc | 12.90 | 3.09 M | 0.601 | 4.89 | 1.68 K |
| OGEN | Oragenics Inc | 18000.00 | 2.39 M | 2700.00 | 17.65 | 4 |
| TPHS | Trinity Pl Hlds Inc | 5.8655 | 1.52 M | 0.0398 | 0.68 | 766 |
| PCG-P-C | Pacific Gas & Electric Company. 5% 1st Preferred Stock | 24.049 | 0.4915 | 2.09 | 365 | |
| PCG-P-G | Pacific Gas & Electric Company. 4.80% 1st Preferred Stock | 24.1463 | 0.483 | 2.04 | 968 | |
| PCG-P-A | Pacific Gas & Electric Company. 6% Preferred Stock | 28.6523 | 0.5498 | 1.96 | 870 | |
| IPB | Merrill Lynch & Company | 15.4235 | 0.1472 | 0.96 | 700 |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 4.7379 | 0.3388 | 7.7 | 7.67 M |
Canadian Securities Exchange (CN) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GREY | Grey Matters Health Inc. | 201.0811 | 16.7568 | 9.09 | 895 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 90.10 | 151.16 M | 3.98 | 4.62 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| GOOGL | Alphabet Inc Class A | 35.8095 | 4.17 T | 0.2281 | 0.64 | 34.92 M |
| GOOG | Alphabet Inc Class C | 34.7601 | 4.17 T | 0.1765 | 0.51 | 31.79 M |
| AMZN | Amazon.com Inc | 26.745 | 2.63 T | 0.495 | 1.89 | 99.49 M |
| AVGO | Broadcom Inc. | 9.9546 | 1.89 T | 0.1238 | 1.26 | 31.12 M |
| META | Meta Platforms Inc | 103.7558 | 1.59 T | 1.0915 | 1.06 | 32.4 M |
| WMT | Walmart Inc. Common Stock | 17.9628 | 870.06 B | 0.15 | 0.84 | 46.69 M |
| ASML | ASML Holding N.V. ADR | 79.489 | 694.47 B | 1.8877 | 2.43 | 1.25 M |
| AMAT | Applied Materials | 16.3411 | 439.79 B | 1.0758 | 7.05 | 35.17 M |
| LRCX | Lam Research Corp | 6.0511 | 399.29 B | 0.1735 | 2.95 | 41.12 M |
| KLAC | K L A-Tencor Corp | 55.3676 | 280.44 B | 0.708 | 1.3 | 7.48 M |
| PANW | Palo Alto Networks Inc | 21.1933 | 273.25 B | 0.6833 | 3.33 | 13.32 M |
| AMGN | Amgen Inc | 111.5209 | 197.56 B | 0.6092 | 0.55 | 2.8 M |
| QCOM | Qualcomm Inc | 37.0384 | 185.11 B | 0.2549 | 0.69 | 16.2 M |
| IBKR | Interactive Brokers | 8.326 | 158.6 B | 0.1394 | 1.7 | 2.36 M |
| HON | Honeywell International Inc. Common Stock | 77.9321 | 147.63 B | 0.5813 | 0.75 | 4.92 M |
| BKNG | Booking Holdings Inc | 50.4079 | 137.82 B | 1.2483 | 2.54 | 26.31 M |
| ISRG | Intuitive Surg Inc | 60.7044 | 120.66 B | 0.4133 | 0.69 | 2.35 M |
| VRTX | Vertex Pharmaceutic | 88.08 | 119.94 B | 1.44 | 1.66 | 2.03 M |
| SBUX | Starbucks Corporation | 46.7002 | 118.51 B | 0.5749 | 1.25 | 9.03 M |
| FTNT | Fortinet Inc | 5.218 | 113.6 B | 0.10 | 1.95 | 9.39 M |
| EQIX | Equinix Inc | 245.35 | 101.46 B | 7.4251 | 3.12 | 2.16 M |
| MAR | Marriot International | 59.6095 | 97.51 B | 0.6985 | 1.19 | 3.6 M |
| ADP | Automatic Data Processing, Inc. | 68.4286 | 97.18 B | 0.5198 | 0.77 | 2.07 M |
| MNST | Monster Beverage Cp | 21.2633 | 93.57 B | 0.2517 | 1.2 | 9.89 M |
| CDNS | Cadence Design Systems, Inc. | 20.95 | 92.95 B | 0.17 | 0.82 | 2.55 M |
| MELI | MercadoLibre Inc | 99.823 | 91.21 B | 1.669 | 1.7 | 563.15 K |
| CME | CME Group Inc | 62.9791 | 90.06 B | 1.3633 | 2.21 | 1.63 M |
| CMCSA | Comcast Corporation | 20.9655 | 84.02 B | 0.1597 | 0.77 | 18.77 M |
| INTU | Intuit Inc | 90.1327 | 77.81 B | 0.6677 | 0.75 | 1.9 M |
| NTES | Netease Inc ADR | 25.5992 | 77.66 B | 0.2777 | 1.1 | 4 M |
| SNPS | Synopsys Inc | 44.48 | 72.3 B | 0.48 | 1.09 | 1.5 M |
| ORLY | O'Reilly Automotive | 17.1894 | 71.71 B | 0.2953 | 1.75 | 13.25 M |
| REGN | Regeneron Pharmaceuticals | 392.3295 | 68.27 B | 7.6284 | 1.98 | 604.8 K |
| COHR | Coherent Inc | 21.14 | 61.08 B | 0.67 | 3.27 | 459.1 K |
| FANG | Diamondback Energy | 55.4074 | 57.11 B | 1.4068 | 2.61 | 1.43 M |
| EA | Electronic Arts Inc | 57.8649 | 52.39 B | 1.1851 | 2.09 | 5.7 M |
| FITB | Fifth Third Bancorp | 10.6811 | 51.02 B | 0.0909 | 0.86 | 6.46 M |
| EBAY | Ebay Inc | 21.1191 | 49.26 B | 0.2483 | 1.19 | 9.78 M |
| CCEP | Coca-Cola Europacific Partners Plc | 23.2401 | 46.88 B | 0.1567 | 0.68 | 1.44 M |
| FLEX | Flextronics Intl Ltd | 7.7029 | 46.53 B | 0.0509 | 0.67 | 3.72 M |
| MCHP | Microchip Technology | 17.4968 | 46.09 B | 0.1611 | 0.93 | 4.07 M |
| TTWO | Take-Two Interactive Software | 34.67 | 43.37 B | 0.67 | 1.97 | 1.65 M |
| IDXX | Idexx Laboratories | 71.34 | 42.99 B | 0.71 | 1.01 | 400.55 K |
| ADSK | Autodesk Inc | 49.91 | 42.97 B | 2.16 | 4.52 | 3.66 M |
| KDP | Keurig Dr Pepper Inc | 11.4391 | 41.09 B | 0.0758 | 0.67 | 1.48 M |
| JD | Jd.com Inc ADR | 23.2268 | 40.72 B | 0.1909 | 0.83 | 7.53 M |
| PAYX | Paychex Inc | 37.8342 | 39.68 B | 0.2953 | 0.79 | 2.38 M |
| UAL | United Airlines Holdings Inc | 53.82 | 38.06 B | 1.88 | 3.62 | 9.73 M |
| HBAN | Huntington Bcshs | 5.6516 | 37.04 B | 0.0977 | 1.76 | 14.31 M |
| BIDU | Baidu Inc ADR | 164.47 | 36.58 B | 3.77 | 2.35 | 3.06 M |
| KMB | Kimberly-Clark Corp | 91.6638 | 36.14 B | 0.4778 | 0.52 | 1.21 M |
| ON | On Semiconductor | 7.68 | 35.9 B | 0.07 | 0.92 | 6.22 M |
| ALNY | Alnylam Pharmaceuticals | 63.52 | 35.65 B | 1.03 | 1.65 | 1.34 M |
| MSTR | Strategy | 15.325 | 35.51 B | 0.393 | 2.63 | 2.29 M |
| ONC | BeiGene, Ltd. | 27.03 | 33.19 B | 0.38 | 1.43 | 159.5 K |
| NTRS | Northern Trust Corp | 45.0239 | 33.06 B | 0.2275 | 0.51 | 1.12 M |
| WDAY | Workday Inc | 57.12 | 32.7 B | 3.08 | 5.7 | 3.48 M |
| NTAP | Netapp Inc | 19.0434 | 32.63 B | 0.5487 | 2.97 | 7.3 M |
| CASY | Casey's General Stor | 99.4548 | 31.76 B | 2.0602 | 2.12 | 386.42 K |
| EXPE | Expedia Group Inc | 103.01 | 31.34 B | 1.1375 | 1.12 | 1.99 M |
| RYAAY | Ryanair Hlds Plc ADR | 31.784 | 30.39 B | 0.3228 | 1.03 | 1.22 M |
| BIIB | Biogen Inc | 261.40 | 29.19 B | 2.35 | 0.91 | 1.45 M |
| ILMN | Illumina Inc | 147.1887 | 28.88 B | 1.1187 | 0.77 | 1.07 M |
| DXCM | Dexcom | 15.7975 | 27.56 B | 0.3725 | 2.41 | 3.52 M |
| TCOM | Trip.com Group Ltd ADR | 41.4884 | 26.81 B | 0.9056 | 2.23 | 4 M |
| SATS | Echostar Corp | 24.1547 | 26.67 B | 0.2362 | 0.99 | 105.94 K |
| LPLA | Lpl Financial Hld | 17.8516 | 26.18 B | 0.1054 | 0.59 | 1.84 M |
| CPRT | Copart Inc | 4.50 | 25.15 B | 0.03 | 0.67 | 3.65 M |
| FWONK | Liberty Media F1 Series K | 23.4838 | 24.3 B | 0.3325 | 1.44 | 1.43 M |
| FCNCA | First Citizens Bancs | 225.8572 | 24.07 B | 4.7365 | 2.14 | 30.4 K |
| MKSI | Mks Instruments Inc | 30.6752 | 23.29 B | 0.5947 | 1.98 | 170 K |
| INCY | Incyte Corp | 72.70 | 23.13 B | 1.68 | 2.37 | 1.76 M |
| INSM | Insmed Inc | 12.94 | 23.11 B | 0.25 | 1.97 | 496.03 K |
| FFIV | F5 Networks Inc | 92.67 | 22.6 B | 0.80 | 0.87 | 683.42 K |
| FWONA | Liberty Media F1 Series A | 22.9117 | 22.37 B | 0.3859 | 1.71 | 2.01 M |
| TEAM | Atlassian | 22.13 | 21.67 B | 0.13 | 0.59 | 920.3 K |
| MTSI | Macom Technology S | 38.12 | 21.56 B | 0.21 | 0.55 | 354.58 K |
| CHTR | Charter Communications | 173.57 | 20.25 B | 1.63 | 0.95 | 1.39 M |
| VTRS | Viatris Inc | 36.7475 | 19.81 B | 0.5106 | 1.41 | 5.05 M |
| LSCC | Lattice Semicond | 5.62 | 18.79 B | 0.20 | 3.69 | 6.79 M |
| NBIX | Neurocrine Bioscienc | 37.58 | 17.36 B | 1.16 | 3.19 | 726.12 K |
| NWS | News Cp Cl B | 10.2533 | 16.84 B | 0.1239 | 1.22 | 1.93 M |
| CDW | CDW Corporation | 33.7999 | 16.59 B | 0.6016 | 1.81 | 1.15 M |
| VNOM | Viper Energy LP | 7.8879 | 16.25 B | 0.1096 | 1.41 | 7.49 K |
| SSNC | SS&C Technologies | 26.238 | 16.14 B | 0.4817 | 1.87 | 1.55 M |
| CG | The Carlyle Group | 9.3997 | 15.87 B | 0.075 | 0.8 | 1.14 M |
| JAZZ | Jazz Pharma Plc | 123.07 | 15.73 B | 1.43 | 1.18 | 432.4 K |
| GEN | Gen Digital Inc | 7.7155 | 15.41 B | 0.0465 | 0.61 | 4.58 M |
| NWSA | News Cp Cl A | 9.6236 | 14.88 B | 0.0617 | 0.65 | 4.89 M |
| PNFP | Pinnacle Finl Ptnrs | 41.5513 | 14.71 B | 0.3408 | 0.83 | 136.47 K |
| COO | Cooper Companies | 35.1546 | 13.75 B | 0.3195 | 0.92 | 1.32 M |
| UHAL | A M E R C O | 33.2626 | 13.55 B | 0.2655 | 0.8 | 685 K |
| IESC | Ies Holdings | 12.525 | 13.43 B | 0.465 | 3.86 | 160.81 K |
| PTC | Ptc Inc | 30.10 | 13.06 B | 0.64 | 2.17 | 638.23 K |
| ICLR | Icon Plc | 70.25 | 12.81 B | 1.56 | 2.27 | 414.32 K |
| SMTC | Semtech Corp | 17.63 | 12.76 B | 0.33 | 1.91 | 288.93 K |
| AEIS | Advanced Energy | 29.2967 | 12.7 B | 1.0393 | 3.68 | 506.8 K |
| ZBRA | Zebra Technologies | 67.27 | 12.52 B | 0.51 | 0.76 | 511.75 K |
| ARWR | Arrowhead Pharma | 3.94 | 12.49 B | 0.16 | 4.23 | 703.76 K |
| HTHT | Huazhu Group Ltd ADR | 5.9661 | 12.45 B | 0.0437 | 0.74 | 566.63 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-A | Berkshire Hathaway Inc (Class A) | 197310.25 | 1.05 T | 1285.25 | 0.66 | 133 |
| WMT | Wal-Mart Stores | 17.8919 | 861.24 B | 0.1494 | 0.84 | 46.69 M |
| JNJ | Johnson & Johnson | 79.1165 | 615.36 B | 0.5089 | 0.65 | 9.34 M |
| MA | Mastercard Inc | 81.7647 | 470.05 B | 0.7065 | 0.87 | 3.49 M |
| HD | Home Depot | 95.2528 | 330.49 B | 1.3463 | 1.43 | 5.44 M |
| BABA | Alibaba Group Holding ADR | 65.3064 | 279.64 B | 0.7377 | 1.14 | 12.33 M |
| WFC | Wells Fargo & Company | 36.1566 | 264.46 B | 0.2706 | 0.75 | 18.23 M |
| AXP | American Express Company | 47.3394 | 237.95 B | 0.4846 | 1.03 | 6.56 M |
| ANET | Arista Networks Inc | 4.0625 | 220.19 B | 0.4281 | 11.78 | 69.08 M |
| NVO | Novo Nordisk A/S ADR | 43.8406 | 213.38 B | 0.5253 | 1.21 | 1.3 M |
| TTE | Totalenergies Se ADR | 20.9584 | 188.77 B | 0.2678 | 1.29 | 7.21 M |
| SAP | SAP Ag ADR | 65.2774 | 175.37 B | 0.74 | 1.15 | 1.36 M |
| SCHW | The Charles Schwab Corp | 21.4606 | 175.3 B | 0.2459 | 1.16 | 9.18 M |
| ABT | Abbott Laboratories | 31.7537 | 175.17 B | 0.1813 | 0.57 | 5.74 M |
| UNP | Union Pacific Corp | 63.5385 | 173.7 B | 0.986 | 1.58 | 4.79 M |
| WELL | Welltower Inc | 40.8265 | 172.98 B | 0.3586 | 0.89 | 3.92 M |
| RIO | Rio Tinto Plc ADR | 12.4495 | 150.07 B | 0.0955 | 0.77 | 5.1 M |
| CVS | CVS Corp | 71.5022 | 137.9 B | 0.5128 | 0.72 | 4.35 M |
| CRM | Salesforce.com Inc | 61.2409 | 133.5 B | 0.4336 | 0.71 | 4.91 M |
| BMY | Bristol-Myers Squibb Company | 44.8554 | 124.08 B | 0.3375 | 0.76 | 5.87 M |
| SYK | Stryker Corp | 87.1234 | 118.55 B | 0.6954 | 0.8 | 1.58 M |
| LOW | Lowe's Companies | 56.9679 | 114.64 B | 0.6651 | 1.18 | 4.97 M |
| IBN | Icici Bank Ltd ADR | 4.7635 | 105.61 B | 0.0422 | 0.89 | 17.91 M |
| MDT | Medtronic Inc | 57.7052 | 104.82 B | 0.3139 | 0.55 | 5.35 M |
| GSK | Glaxosmithkline Plc ADR | 24.85 | 101.72 B | 0.2437 | 0.99 | 4.05 M |
| NOW | Servicenow Inc | 54.74 | 98.45 B | 0.48 | 0.88 | 2.84 M |
| PWR | Quanta Services | 18.3913 | 96.51 B | 0.1083 | 0.59 | 2.93 M |
| VLO | Valero Energy Corp | 38.3784 | 92.32 B | 1.0023 | 2.68 | 5.53 M |
| MPC | Marathon Petroleum Corp | 23.1738 | 92.2 B | 0.1614 | 0.7 | 5.89 M |
| PSX | Phillips 66 | 54.933 | 84.76 B | 0.4458 | 0.82 | 3.17 M |
| ICE | Intercontinental Exchange | 43.5418 | 80.6 B | 0.7231 | 1.69 | 3.81 M |
| USB-PH | U.S. Bancorp | 15.654 | 76.86 B | 0.1026 | 0.66 | 46.79 K |
| RCL | Royal Caribbean Cruises Ltd | 63.0526 | 76.66 B | 0.8721 | 1.4 | 3.81 M |
| E | Eni S.P.A. ADR | 14.2109 | 74.72 B | 0.08 | 0.57 | 451.6 K |
| HLT | Hilton Inc | 38.7727 | 73.81 B | 0.5266 | 1.38 | 3.59 M |
| MSI | Motorola Solutions | 56.3212 | 67.12 B | 1.0411 | 1.88 | 1.51 M |
| GWW | W.W. Grainger | 186.0952 | 63.93 B | 1.2163 | 0.66 | 695.6 K |
| DLR | Digital Realty Trust | 57.0821 | 63.82 B | 1.0656 | 1.9 | 1.15 M |
| HPE | Hewlett Packard Enterprise Comp | 5.9627 | 63.73 B | 0.061 | 1.03 | 9.41 M |
| FIX | Comfort Systems USA | 25.0513 | 63.02 B | 1.0575 | 4.41 | 301.4 K |
| NKE | Nike Inc | 54.7118 | 62.51 B | 0.6549 | 1.21 | 10.08 M |
| TEL | TE Connectivity Ltd | 48.3992 | 58.46 B | 0.3613 | 0.75 | 3.11 M |
| CTA-PB | E. I. du Pont de Nemours and Company | 60.2471 | 58.27 B | 0.4604 | 0.77 | 1.83 K |
| RELX | Relx Plc ADR | 13.8059 | 57.5 B | 0.1097 | 0.8 | 91.5 K |
| MPLX | Mplx LP | 9.4905 | 57.44 B | 0.2301 | 2.48 | 3.72 M |
| CIEN | Ciena Corp | 19.57 | 56.22 B | 0.19 | 0.98 | 1.39 M |
| KEYS | Keysight Technologies Inc Comm | 23.90 | 55.97 B | 0.68 | 2.93 | 1.66 M |
| DAL | Delta Air Lines Inc | 41.3256 | 54.87 B | 0.23 | 0.56 | 10.58 M |
| PSA | Public Storage | 167.9201 | 54.73 B | 3.4987 | 2.13 | 1.08 M |
| AME | Amtek Inc | 43.0604 | 54.34 B | 0.252 | 0.59 | 1.59 M |
| LHX | L3Harris Technologies Inc | 61.7686 | 53.12 B | 0.6819 | 1.12 | 1.12 M |
| STT | State Street Corp | 41.9079 | 51.27 B | 0.455 | 1.1 | 4.86 M |
| AZO | Autozone | 759.91 | 48.53 B | 11.40 | 1.52 | 340.3 K |
| VTR | Ventas Inc | 33.6493 | 47.25 B | 0.3804 | 1.14 | 2.77 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 74.1879 | 44.6 B | 0.9455 | 1.29 | 504.9 K |
| FERG | Ferguson Plc | 40.1505 | 44.53 B | 1.1067 | 2.83 | 170 |
| BDX | Becton Dickinson and Company | 95.0024 | 42.2 B | 1.1276 | 1.2 | 1.19 M |
| MSCI | MSCI Inc | 64.1257 | 41.52 B | 0.8155 | 1.29 | 539.6 K |
| LYV | Live Nation Entertainment | 20.04 | 41.4 B | 0.46 | 2.35 | 1.8 M |
| DHI | D.R. Horton | 22.376 | 40.42 B | 0.3847 | 1.75 | 8.3 M |
| SYY | Sysco Corp | 34.5422 | 39.27 B | 0.3609 | 1.06 | 5.33 M |
| MET-PA | MetLife Inc Preferred Stock Series A | 14.1025 | 39.24 B | 0.1081 | 0.77 | 50.3 K |
| A | Agilent Technologies | 34.4881 | 37.69 B | 0.2303 | 0.67 | 2.34 M |
| MTB | M&T Bank Corp | 80.0348 | 36.72 B | 0.6654 | 0.84 | 714.83 K |
| CCL | Carnival Corp | 40.5728 | 36.15 B | 0.9184 | 2.32 | 4.93 M |
| KMB | Kimberly-Clark Corp | 91.6638 | 36.15 B | 0.4778 | 0.52 | 1.21 M |
| VMC | Vulcan Materials Company | 86.0451 | 36.05 B | 0.6892 | 0.81 | 924.22 K |
| HSY | Hershey Foods Corp | 71.2547 | 34.96 B | 0.4227 | 0.6 | 1.18 M |
| TKO | Tko Group Holdings Inc Cl A | 13.488 | 34.72 B | 0.0966 | 0.72 | 369.7 K |
| EME | Emcor Group | 44.0227 | 33.63 B | 0.6336 | 1.46 | 198 K |
| JBL | Jabil Inc. | 19.2015 | 33.58 B | 0.167 | 0.88 | 1.95 M |
| IQV | Iqvia Holdings Inc | 63.43 | 33.13 B | 0.70 | 1.12 | 779.09 K |
| ALL-PB | The Allstate Corporation | 13.2448 | 32.77 B | 0.0806 | 0.61 | 79.9 K |
| RJF | Raymond James Financial | 25.1367 | 32.74 B | 0.3725 | 1.5 | 2.3 M |
| EXR | Extra Space Storage Inc | 58.6962 | 32.01 B | 1.1235 | 1.95 | 1.33 M |
| BAP | Credicorp Ltd | 83.4688 | 31.28 B | 1.4484 | 1.77 | 300.1 K |
| CFG | Citizens Financial Group Inc/Ri | 13.1686 | 30.63 B | 0.089 | 0.68 | 4.54 M |
| TDY | Teledyne Technologies Inc | 82.65 | 30.14 B | 0.46 | 0.56 | 138 K |
| FTI | Technipfmc Plc | 16.8334 | 29.94 B | 0.2274 | 1.37 | 4.25 M |
| TPL | Texas Pacific Land Trust | 12.6159 | 29.87 B | 0.2022 | 1.63 | 90.9 K |
| FTS | Fortis Inc | 18.998 | 29.7 B | 0.7198 | 3.94 | 1.5 K |
| AVB | Avalonbay Communities | 120.346 | 26.99 B | 1.2381 | 1.04 | 664.9 K |
| PPG | PPG Industries | 79.0265 | 26.17 B | 0.7768 | 0.99 | 1.59 M |
| MTD | Mettler-Toledo International | 322.14 | 25.98 B | 5.34 | 1.69 | 164.3 K |
| PHG | Koninklijke Philips Electronics ADR | 19.2222 | 25.53 B | 0.2389 | 1.26 | 1.2 M |
| WST | West Pharmaceutical Services | 56.9445 | 25.32 B | 2.9044 | 5.37 | 579.1 K |
| HUBB | Hubbell Inc B | 75.4635 | 25.2 B | 0.5163 | 0.69 | 235.12 K |
| KEY | Keycorp | 7.0302 | 24.94 B | 0.0394 | 0.56 | 13.45 M |
| SYF | Synchrony Financial | 21.189 | 24.49 B | 0.1187 | 0.56 | 7.63 M |
| MKL | Markel Corp | 861.43 | 24.33 B | 13.43 | 1.58 | 100.53 K |
| CPAY | Corpay Inc | 127.97 | 23.46 B | 0.98 | 0.77 | 533.5 K |
| LUV | Southwest Airlines Company | 34.7969 | 23.29 B | 0.2744 | 0.79 | 5.55 M |
| IHG | Intercontinental Hotels Group ADR | 28.6714 | 23.08 B | 0.1941 | 0.68 | 113.25 K |
| OMC | Omnicom Group Inc | 53.9462 | 22.62 B | 0.3595 | 0.67 | 1.47 M |
| BURL | Burlington Stores Inc | 54.36 | 22.28 B | 0.96 | 1.8 | 1.4 M |
| MKCV | McCormick & Company, Incorporated | 39.6604 | 22.01 B | 0.5114 | 1.31 | 10.22 K |
| GPN | Global Payments Inc | 56.0687 | 21.6 B | 1.0899 | 1.98 | 1.56 M |
| FIS | Fidelity National Information Services | 49.4904 | 20.95 B | 0.4476 | 0.91 | 1.69 M |
| ROL | Rollins Inc | 10.6376 | 20.93 B | 0.1097 | 1.04 | 909.23 K |
| SNX | Synnex Corp | 41.115 | 20.37 B | 0.46 | 1.13 | 245.18 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| HMMC | Hemlo Mining Corp. | 15.75 | 2.25 | 16.67 | 469 | |
| D-UN | Dream Office Real Estate Investment Trust | 26.9643 | 3.0434 | 12.72 | 2.28 M | |
| USA | Americas Silver Corp | 5.40 | 0.60 | 12.5 | 26.27 K | |
| BEI-UN | Boardwalk Real Estate Investment Trust | 34.6921 | 3.4178 | 10.93 | 866.55 K | |
| XAU | Goldmoney Inc | 23.644 | 1.661 | 7.56 | 21.13 K | |
| OLY | Olympia Financial Group Inc | 10.3455 | 0.6864 | 7.11 | 2.3 K | |
| BN-PK | Brookfield Asset Management Inc Pref K | 5.2488 | 0.3359 | 6.84 | 9 K | |
| ALS | Altius Minerals Corp | 8.7014 | 0.5444 | 6.67 | 91.05 K | |
| PIF | Polaris Infrastructure Inc | 3.5708 | 0.2064 | 6.13 | 104.1 K | |
| APS | Aptose Biosciences Inc | 59.55 | 3.30 | 5.87 | 14.16 K | |
| ENB-PF | Enbridge F Cum Redeemable Prf | 6.5911 | 0.3549 | 5.69 | 23.2 K | |
| TA-PF | Transalta C Cum Redeem Rate Prf | 5.1878 | 0.2705 | 5.5 | 15 K | |
| CFP | Canfor Corp | 14.24 | 0.73 | 5.4 | 542.8 K | |
| BN-PB | Brookfield Asset Mgmt 2 Cl A Prf | 5.1525 | 0.2549 | 5.2 | 12.56 K | |
| FM | First Quantum Minerals Ltd | 4.4984 | 0.2161 | 5.05 | 11.6 M | |
| BCE-PA | BCE Inc Pref AA | 7.166 | 0.342 | 5.01 | 2.92 K | |
| BBD-A | Bombardier Inc | 33.50 | 1.50 | 4.69 | 193.6 K | |
| SIS | Savaria Corp | 4.0491 | 0.1799 | 4.65 | 37.7 K | |
| TA-PH | Transalta E Cum Red Rate Rst Prf | 5.6731 | 0.2475 | 4.56 | 20.5 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 4.7591 | 0.1985 | 4.35 | 150.91 K | |
| TA-PJ | TransAlta Corp Pref J | 7.0051 | 0.2792 | 4.15 | 3.2 K | |
| SLF-PH | Sun Lif Non Cum Rst Cl A 10R Prf | 10.2014 | 0.362 | 3.68 | 4.64 K | |
| BCE-PH | Bce Inc Pref H | 6.8673 | 0.2424 | 3.66 | 1.5 K | |
| BCE-PI | BCE Inc Pref AI | 7.7333 | 0.264 | 3.53 | 1.88 K | |
| WPK | Winpak Ltd | 36.8597 | 1.2059 | 3.38 | 23.81 K | |
| CTC-A | Canadian Tire Corporation Limited | 93.2033 | 3.0151 | 3.34 | 526.6 K | |
| BCE-PE | Bce Inc Pref E | 6.916 | 0.2207 | 3.3 | 1 K | |
| BN-PC | Brookfield Corporation | 4.9449 | 0.1517 | 3.16 | 4.52 K | |
| DOO | Brp Inc | 14.6247 | 0.4369 | 3.08 | 63 K | |
| BCT | Briacell Therapeutics Corp | 25.9984 | 0.7428 | 2.94 | 208 | |
| BN-PX | Brookfield Corporation | 6.8141 | 0.1844 | 2.78 | 5.33 K | |
| PWF-PA | Power Financial Corp Pref A | 6.0057 | 0.1617 | 2.77 | 4.6 K | |
| FTS-PM | Fortis Inc Pref M | 9.7334 | 0.2589 | 2.73 | 9.55 K | |
| KEY | Keyera Corp | 17.9513 | 0.4733 | 2.71 | 373.22 K | |
| HBM | Hudbay Minerals Inc | 3.342 | 0.0875 | 2.69 | 1.34 M | |
| ENB-PD | Enbridge D Cum Redeemable Prf | 6.1716 | 0.1613 | 2.68 | 11.2 K | |
| BCE-PD | Bce Inc Pref D | 6.9477 | 0.1778 | 2.63 | 1.8 K | |
| BEK-B | Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO | 6.0427 | 0.1519 | 2.58 | 300 | |
| TA | Transalta Corp | 4.7656 | 0.1148 | 2.47 | 1.37 M | |
| KXS | Kinaxis Inc | 39.41 | 0.94 | 2.44 | 112.9 K | |
| CCL-B | CCL Industries Inc | 34.8252 | 0.8158 | 2.4 | 610.35 K | |
| TRP-PE | TC Energy Corp Pref Series 9 | 9.618 | 0.2252 | 2.4 | 978 | |
| PPL-PA | Pembina Pipeline Corp Pref A | 6.658 | 0.1523 | 2.34 | 1.95 K | |
| BPO-PR | Brookfield Office Cl Aaa R Prf | 7.9225 | 0.1811 | 2.34 | 7 K | |
| BRF-PA | Brookfield Renewable Power Preferred Equity Inc Pref A | 8.1158 | 0.1832 | 2.31 | 3.67 K | |
| ENB-PN | Enbridge Srs N Cum Red Prf | 6.7243 | 0.1517 | 2.31 | 7.97 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 8.8662 | 0.1957 | 2.26 | 9.43 K | |
| BCE-PF | BCE Inc Pref AF | 7.5074 | 0.1639 | 2.23 | 5.3 K | |
| ADW-A | Andrew Peller Limited | 5.4909 | 0.1194 | 2.22 | 12.68 K | |
| MRC | Morguard Corp | 123.9361 | 2.6789 | 2.21 | 1.21 K | |
| GH | Gamehost Inc | 4.8516 | 0.1024 | 2.16 | 13.2 K | |
| PWF-PP | Power Fi 4.40% Non Cum 5 Yr P Prf | 8.0656 | 0.1702 | 2.16 | 2.13 K | |
| CIGI | Colliers International Group Inc | 44.5532 | 0.9398 | 2.15 | 45.28 K | |
| WCP | Whitecap Resources Inc | 3.9075 | 0.0789 | 2.06 | 2.73 M | |
| BN-PFG | Brookfield Corporation | 10.6726 | 0.2134 | 2.04 | 7.8 K | |
| BCE-PJ | Bce Inc Pref J | 6.8122 | 0.1346 | 2.02 | 2.43 K | |
| TECK-A | Teck Resources Limited | 9.5043 | 0.1866 | 2 | 3.67 K | |
| CYB | Cymbria Corp Cl A | 33.60 | 0.65 | 1.97 | 4.63 K | |
| BCE-PZ | Bce Inc Pref Z | 6.6454 | 0.1281 | 1.97 | 2.35 K | |
| EMA-PA | Emera Inc Pref A | 7.6608 | 0.1457 | 1.94 | 700 | |
| PTM | Platinum Group Metals Ltd | 26.90 | 0.50 | 1.89 | 22.7 K | |
| IFC-PC | Intact Non Cum Rt Res Cl A 3 Prf | 10.0426 | 0.1796 | 1.82 | 5.76 K | |
| BRF-PB | Brookfield Renewable Power Preferred Equity Inc Pref B | 5.3126 | 0.0949 | 1.82 | 2.5 K | |
| ENB-PB | Enbridge Cumulative Red B Prf | 6.2418 | 0.1114 | 1.82 | 12.25 K | |
| BBD-B | Bombardier Inc Series B | 28.50 | 0.50 | 1.79 | 351.55 K | |
| FTS-PG | Fortis Inc Pref G | 7.928 | 0.1365 | 1.75 | 3.52 K | |
| AC | Air Canada | 7.19 | 0.12 | 1.7 | 2.75 M | |
| BN-PT | Brookfield Corporation | 7.7848 | 0.1242 | 1.62 | 10.95 K | |
| BCE-PT | Bce Inc Pref T | 6.9811 | 0.11 | 1.6 | 3.37 K | |
| CAE | Cae Inc | 13.7396 | 0.2154 | 1.59 | 2.31 M | |
| WFG | West Fraser Timber CO Ltd | 35.89 | 0.5616 | 1.59 | 342.8 K | |
| ENB-PY | Enbridge Inc Pref 3 | 6.9664 | 0.108 | 1.57 | 8.7 K | |
| LIF | Labrador Iron Ore Royalty Corp | 3.7319 | 0.0577 | 1.57 | 183.19 K | |
| MEQ | Mainstreet Eq J | 31.1761 | 0.4789 | 1.56 | 12.1 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 6.8993 | 0.1057 | 1.56 | 8.85 K | |
| TRP-PD | TC Energy Corp Pref Series 7 | 9.1078 | 0.1382 | 1.54 | 7.01 K | |
| SII | Sprott Inc | 13.736 | 0.2081 | 1.54 | 11.26 K | |
| WN-PE | George Weston 4.75 Ser V Prf | 12.0547 | 0.182 | 1.53 | 2.25 K | |
| BCE-PS | Bce Inc Pref S | 6.7946 | 0.1022 | 1.53 | 1.85 K | |
| CHR | Chorus Aviation Inc | 31.8493 | 0.4526 | 1.44 | 434.48 K | |
| CPX-PA | Capital Power Corporation Pref A | 5.3877 | 0.0756 | 1.42 | 3.52 K | |
| DRM | Dream Unlimited Corp | 11.6907 | 0.1638 | 1.42 | 14.2 K | |
| AI | Atrium Mortgage Investment Corp | 5.197 | 0.0699 | 1.36 | 21.6 K | |
| RTU-UN | Cdn Resources Un (RTU-UN.TO | 6.861 | 0.0904 | 1.34 | 500 | |
| PWF-PT | Power Financial Corp Pref T | 11.3517 | 0.1433 | 1.28 | 2.22 K | |
| GWO-PN | Great West 3.65% Non Cum N Prf | 8.8992 | 0.1123 | 1.28 | 2.3 K | |
| INO-UN | Inovalis Real Estate Investment Trust | 5.1742 | 0.0651 | 1.27 | 20.96 K | |
| KBL | Kbro Linen Inc | 36.0108 | 0.4529 | 1.27 | 2.4 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 9.8747 | 0.1234 | 1.27 | 700 | |
| FTS-PK | Fortis Inc Pref K | 8.5977 | 0.1068 | 1.26 | 8.23 K | |
| TRP-PH | TC Energy Corp Pref Series 4 | 4.8227 | 0.0595 | 1.25 | 3.33 K | |
| BRF-PF | Brookfield Renewable Power Preferred Equity Inc Pref F | 9.617 | 0.1178 | 1.24 | 990 | |
| FTS-PF | Fortis 1St Cum Red Srs F Prf | 12.5054 | 0.1494 | 1.21 | 3.04 K | |
| VET | Vermilion Energy Inc | 22.3081 | 0.2619 | 1.19 | 537 K | |
| EMA-PE | Emera Inc Pref E | 11.2317 | 0.1305 | 1.18 | 1.93 K | |
| MRG-UN | Morguard North American Residential Real Estate Investment Trust | 7.219 | 0.0834 | 1.17 | 54.43 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 9.8952 | 0.1143 | 1.17 | 17.21 K | |
| AIM-PC | Aimia Inc Pref C | 5.5192 | 0.0633 | 1.16 | 4.52 K | |
| FTS-PH | Fortis Inc Pref H | 7.8292 | 0.0872 | 1.13 | 12.5 K | |
| AAV | Advantage Oil & Gas Ltd | 7.23 | 0.08 | 1.12 | 1.74 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRDCY | Bridgestone Corporation | 14.3028 | 28.77 B | 0.1372 | 0.97 | 34.67 K |
| GAMI | GAMCO Investors Inc | 27.6425 | 521.17 M | 0.2815 | 1.03 | 40.8 K |
| NTPIF | Nam Tai Property Inc. | 5.28 | 283.19 M | 0.08 | 1.54 | 111.52 K |
| ORBT | Orbit International Corporation | 3.1852 | 12.87 M | 0.0483 | 1.54 | 1.3 K |
| ECEZ | Ecosciences Inc | 900.00 | 2.51 M | 50.00 | 5.88 | 25 |
| CGAC | Code Green Apparel Corp | 6.90 | 1.05 M | 0.80 | 13.11 | 154 |
| BLSP | Blue Sphere Corporation | 7.93 | 360.99 K | 0.91 | 12.96 | 246.79 K |
| WTRV | White River Energy Corp. | 76.95 | 61.98 K | 4.75 | 6.58 | 58 |
| ASHI | Vapor Hub International Inc. | 5.54 | 60.28 K | 0.18 | 3.36 | 25 |
| COSG | Cosmos Group Holdings Inc | 120000.00 | 36.53 K | 52412.00 | 77.55 | 0 |
| BOMO | Bowmo Inc | 4180.002 | 27.29 K | 180.002 | 4.5 | 2 |
| CGLO | Hash Labs Inc | 28760.00 | 7.64 K | 7560.00 | 35.66 | 1 K |
| SNLP | Syntrol Corp | 20.10 | 4.45 K | 0.60 | 3.08 | 203 |
| SIMPQ | Simply Inc | 445.00 | 1.55 K | 7.50 | 1.71 | 117 |
| MDLM | Medley Management Inc | 37.6512 | 612 | 0.9041 | 2.46 | 2.79 K |
| YVRLF | Liquid Media Group Ltd. | 43.00 | 482 | 3.40 | 8.59 | 22 |
| PZOO | Pazoo Inc | 7.50 | 1.25 | 20 | 479 |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| INTR | Intrepid Metals Corp. | 6.00 | 3.00 | 100 | 2.48 K | |
| FUSE | Fuse Cobalt Inc | 4.50 | 2.00 | 80 | 1.79 K | |
| WLR | Walker Lane Resources Ltd. | 3.25 | 1.00 | 44.44 | 8.54 K | |
| VVTM | VVT Med Inc. | 140.1869 | 23.3645 | 20 | 30 | |
| BFM | Bedford Metals Corp. | 3.4091 | 0.5455 | 19.05 | 1.54 K | |
| SKEL | Skeleton Coast Uranium Corp. | 24.00 | 3.60 | 17.65 | 166 | |
| LMR | Lomiko Metals Inc | 3.50 | 0.50 | 16.67 | 400 | |
| ERA | Elcora Advanced Materials Corp | 6.60 | 0.90 | 15.79 | 45.48 K | |
| VRB | Vanadiumcorp Resource Inc | 4.00 | 0.50 | 14.29 | 1.25 K | |
| CDB | Cordoba Minerals Corp | 3.23 | 0.34 | 11.76 | 8.88 K | |
| GRZ | Gold Reserve Inc | 4.2831 | 0.4452 | 11.6 | 75.94 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.10 | 0.30 | 10.71 | 100 | |
| PE | Pure Energy Minerals Limited | 3.78 | 0.24 | 6.78 | 72.1 K | |
| REX | Orex Minerals Inc | 3.95 | 0.25 | 6.76 | 243 K | |
| IEI | Imperial Equities Inc | 4.1207 | 0.224 | 5.75 | 5.1 K | |
| NCP | Nickel Creek Platinum Corp. | 21.00 | 1.00 | 5 | 1.62 K | |
| CAMB | Cambria Gold Mines Inc. | 60.00 | 2.50 | 4.35 | 4.6 K | |
| CTA | Centaurus Energy Inc | 135.00 | 5.00 | 3.85 | 113 | |
| AVN | Avanti Energy Inc | 7.25 | 0.25 | 3.57 | 1.55 K | |
| MPH | Medicure Inc | 6.88 | 0.18 | 2.69 | 17.97 K | |
| RX | BioSyent Inc | 5.8456 | 0.0656 | 1.13 | 2.6 K | |
| HEM | Hemostemix Inc | 10.00 | 0.10 | 1.01 | 1.55 K |