Gainers for 9 December 2016 from 00:00:00 until 23:59:59
Gainers for 9 December 2016 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 41.1033 | 54.27 B | 0.344 | 0.84 | 3.47 M |
| CBOE | CBOE Global Markets Inc | 67.8298 | 29.08 B | 1.2384 | 1.86 | 918.9 K |
| GSAT | Globalstar | 12.90 | 10.24 B | 0.15 | 1.18 | 179.91 K |
| NHC | National Healthcare Corp | 57.2153 | 3.51 B | 1.2014 | 2.14 | 67.4 K |
| PRK | Park National Corp | 84.8567 | 3.48 B | 1.3296 | 1.59 | 65.7 K |
| LEU | Centrus Energy Corp | 6.12 | 2.89 B | 0.70 | 12.92 | 106 K |
| TMP | Tompkinstrustco | 69.9076 | 1.37 B | 1.0316 | 1.5 | 54.4 K |
| USAS | Americas Silver Corp | 6.00 | 1.26 B | 0.30 | 5.26 | 6.64 K |
| REPX | Riley Exploration Permian Inc | 7.0296 | 753.72 M | 0.1209 | 1.75 | 3.82 K |
| BHB | Bar Harbor Bankshares | 23.3849 | 654.28 M | 0.7696 | 3.4 | 60.6 K |
| OBE | Obsidian Energy Ltd | 12.67 | 592.31 M | 0.14 | 1.12 | 260.76 K |
| CTGO | Contango Ore Inc | 21.00 | 488.34 M | 0.50 | 2.44 | 3.02 K |
| RLGT | Radiant Logistics | 3.92 | 444.9 M | 0.07 | 1.82 | 166.79 K |
| CATX | Perspective Therapeutics Inc | 5.80 | 336.44 M | 0.20 | 3.57 | 31.09 K |
| CIX | Compx International Inc | 8.3824 | 310.91 M | 0.6209 | 8 | 17.88 K |
| REI | Ring Energy Inc | 11.87 | 304.62 M | 0.18 | 1.54 | 521 K |
| SENS | Senseonics Holdings | 65.40 | 268.32 M | 1.20 | 1.87 | 5.46 K |
| GENC | Gencor Industries IN | 15.45 | 236.43 M | 0.15 | 0.98 | 89.97 K |
| CMT | Core Molding Technologies Inc | 16.7256 | 212.2 M | 0.1187 | 0.71 | 47.5 K |
| ACU | Acme United Corp | 18.4636 | 181.07 M | 0.7948 | 4.5 | 4.7 K |
| INTT | Intest Corp | 4.30 | 172.89 M | 0.15 | 3.61 | 55.37 K |
| PED | Pedevco Corp | 22.40 | 159.62 M | 0.80 | 3.7 | 5.55 K |
| VFL | Delaware Florida Insured Muni | 8.274 | 138.86 M | 0.0503 | 0.61 | 4.7 K |
| GLU | Gabelli Global Utility | 8.6447 | 117.17 M | 0.0992 | 1.16 | 19.4 K |
| TGEN | TGEN | 3.96 | 111.59 M | 0.02 | 0.51 | 4.16 K |
| MHH | Mastech Holdings Inc | 3.50 | 89.99 M | 0.08 | 2.34 | 14.75 K |
| IOR | Income Opportunity Realty Trust | 7.70 | 82.75 M | 0.25 | 3.36 | 4.14 K |
| IBIO | Ibio Inc | 2100.00 | 67.07 M | 50.00 | 2.44 | 28 |
| XTNT | Xtant Medical Holdings Inc | 8.16 | 62.22 M | 0.1896 | 2.38 | 68.66 K |
| WWR | Westwater Resources | 72.00 | 53.71 M | 2.00 | 2.86 | 20.96 K |
| AREN | The Arena Group Holdings Inc | 20.68 | 49.98 M | 0.88 | 4.44 | 318 |
| CPHI | China Pharma Holdings | 29.39 | 49.91 M | 10.39 | 54.68 | 13.78 K |
| FSP | Franklin Street Properties | 8.0586 | 49.7 M | 0.0434 | 0.54 | 636.6 K |
| BCHT | Birchtech Corp. | 7.65 | 44.98 M | 0.45 | 6.25 | 60.26 K |
| OPTT | Ocean Power Tech Inc | 70.00 | 44.94 M | 4.00 | 6.06 | 1.31 M |
| AGIG | AGIG | 25.00 | 44.9 M | 2.50 | 11.11 | 10.14 K |
| UAVS | Ageagle Aerial Systems Inc | 8500.00 | 44.16 M | 1000.00 | 13.33 | 8 |
| NNVC | Nanoviricides Inc | 23.60 | 40.68 M | 0.40 | 1.72 | 5.32 K |
| COHN | Cohen & CO Inc | 5.7131 | 35.25 M | 0.4498 | 8.55 | 2.91 K |
| JOB | General Employment Enterprises | 4.89 | 23.86 M | 0.21 | 4.49 | 2.33 K |
| CKX | Ckx Lands | 10.7771 | 22.58 M | 0.0931 | 0.87 | 150 |
| INUV | Inuvo Inc | 14.40 | 16.45 M | 0.40 | 2.86 | 7.14 K |
| PLAG | Planet Green Holdings Corp | 162.50 | 13.53 M | 5.00 | 3.17 | 97 |
| REED | Reed's, Inc. | 1152.6315 | 11.74 M | 14.408 | 1.27 | 36 |
| TOVX | Theriva Biologics Inc | 7612.50 | 10.53 M | 525.00 | 7.41 | 184 |
| CANF | Can-Fite Biopharma Ltd ADR | 6599.9971 | 7.11 M | 239.9971 | 3.77 | 5 |
| MI | Nft Limited Class A Ordinary Share | 365.00 | 2.07 M | 10.00 | 2.82 | 144 |
| PCG-P-B | Pacific Gas & Electric Company. 5 1/2% Preferred Stock | 27.3681 | 0.8369 | 3.15 | 625 | |
| GGN-P-B | GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference | 21.2096 | 0.143 | 0.68 | 1.27 K | |
| BCV-P-A | Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares | 21.9754 | 0.1101 | 0.5 | 1.1 K |
Cryptocurrencies (CC) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| ETH-USD | Ethereum | 8.446 | 0.2155 | 2.62 | 12.92 M |
Commodities (COMM) Unknown
Foreign Exchange Market (FOREX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| CADZAR | Canadian Dollar / South African Rand | 10.345 | 0.172 | 1.69 | 0 |
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 75.55 | 135.66 M | 2.44 | 3.34 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 26.2393 | 4.89 T | 0.4214 | 1.63 | 137.61 M |
| GOOGL | Alphabet Inc Class A | 40.1407 | 4.33 T | 0.7081 | 1.8 | 38.09 M |
| GOOG | Alphabet Inc Class C | 39.1431 | 4.32 T | 0.6382 | 1.66 | 36.44 M |
| MSFT | Microsoft Corporation | 55.5595 | 2.98 T | 0.8607 | 1.57 | 27.35 M |
| AVGO | Broadcom Inc. | 13.9871 | 1.78 T | 0.6545 | 4.91 | 75.74 M |
| META | Meta Platforms Inc | 118.7481 | 1.69 T | 0.764 | 0.65 | 17.46 M |
| COST | Costco Wholesale | 135.7363 | 419.34 B | 1.7934 | 1.34 | 2.61 M |
| AZN | Astrazeneca Plc ADR | 41.3445 | 262.55 B | 1.3548 | 3.39 | 4.34 M |
| LIN | Linde Plc | 106.3707 | 240.76 B | 0.824 | 0.78 | 1.38 M |
| AMGN | Amgen Inc | 108.6075 | 200.54 B | 2.1653 | 2.03 | 4.64 M |
| PEP | Pepsico Inc | 78.1691 | 190.59 B | 1.0718 | 1.39 | 5.04 M |
| VZ | Verizon Communications Inc | 30.9085 | 183.22 B | 0.2161 | 0.7 | 10.1 M |
| GILD | Gilead Sciences Inc | 51.6655 | 169.23 B | 0.4832 | 0.94 | 9.94 M |
| MRVL | Marvell Technology Inc | 13.4662 | 164.72 B | 0.0938 | 0.7 | 6.26 M |
| IBKR | Interactive Brokers | 9.8629 | 156.41 B | 0.1022 | 1.05 | 1.53 M |
| HON | Honeywell International Inc. Common Stock | 86.7676 | 143.41 B | 0.433 | 0.5 | 3.23 M |
| BKNG | Booking Holdings Inc | 61.1764 | 143.05 B | 0.3656 | 0.6 | 8.35 M |
| ISRG | Intuitive Surg Inc | 69.4677 | 142.49 B | 0.6389 | 0.93 | 2.61 M |
| SNY | Sanofi-Aventis S.A. ADR | 28.2457 | 105.83 B | 0.4404 | 1.58 | 1.44 M |
| MNST | Monster Beverage Cp | 22.02 | 97.74 B | 0.495 | 2.3 | 5.06 M |
| ADBE | Adobe Systems Inc | 104.31 | 93.54 B | 0.81 | 0.78 | 2.62 M |
| MDLZ | Mondelez Intl Inc | 33.527 | 78.84 B | 0.4955 | 1.5 | 6.26 M |
| AEP | American Electric Power Company | 44.0246 | 72.44 B | 0.5847 | 1.35 | 2.33 M |
| REGN | Regeneron Pharmaceuticals | 370.3282 | 71.18 B | 3.6554 | 1 | 1.29 M |
| BKR | Baker Hughes A Ge Co. Cl A | 36.1614 | 56.09 B | 0.2781 | 0.78 | 2.22 M |
| COHR | Coherent Inc | 31.30 | 54.18 B | 0.25 | 0.81 | 640.8 K |
| NDAQ | Nasdaq Inc | 19.6768 | 53.3 B | 0.2437 | 1.25 | 2.86 M |
| EA | Electronic Arts Inc | 76.4959 | 52.12 B | 0.9422 | 1.25 | 2.07 M |
| XEL | XCEL Energy Inc | 29.7772 | 49.93 B | 0.4483 | 1.53 | 2.72 M |
| EBAY | Ebay Inc | 26.5829 | 49.24 B | 0.4878 | 1.87 | 13.55 M |
| EXC | Exelon Corp | 18.0175 | 47.88 B | 0.3614 | 2.05 | 14.19 M |
| CCEP | Coca-Cola Europacific Partners Plc | 24.9054 | 46.96 B | 0.5089 | 2.09 | 2.56 M |
| TRI | Thomson Reuters Corporation Common Shares | 36.4403 | 43.14 B | 0.423 | 1.17 | 987.7 K |
| KDP | Keurig Dr Pepper Inc | 11.6182 | 42.69 B | 0.3414 | 3.03 | 2.37 M |
| NTRA | Natera Inc | 11.72 | 38.64 B | 0.12 | 1.03 | 157.45 K |
| UAL | United Airlines Holdings Inc | 75.17 | 38.56 B | 2.43 | 3.34 | 5.15 M |
| BIDU | Baidu Inc ADR | 170.82 | 38.39 B | 3.07 | 1.83 | 2.38 M |
| ALNY | Alnylam Pharmaceuticals | 42.25 | 37.8 B | 1.44 | 3.53 | 1.4 M |
| ROP | Roper Industries | 175.9592 | 36.75 B | 2.377 | 1.37 | 792.89 K |
| KMB | Kimberly-Clark Corp | 82.9426 | 36.18 B | 0.8757 | 1.07 | 1.85 M |
| VOD | Vodafone Grp Plc ADR | 13.7387 | 35.97 B | 0.0927 | 0.68 | 5.33 M |
| ON | On Semiconductor | 12.22 | 34.26 B | 0.31 | 2.6 | 12.07 M |
| ONC | BeiGene, Ltd. | 27.20 | 32.93 B | 0.25 | 0.93 | 196 K |
| ERIC | Ericsson ADR | 4.3027 | 32.82 B | 0.1001 | 2.38 | 3.77 M |
| EXPE | Expedia Group Inc | 118.6531 | 32.52 B | 1.0138 | 0.86 | 1.56 M |
| KHC | Kraft Heinz Company | 54.6417 | 31.1 B | 0.9587 | 1.79 | 2.38 M |
| CASY | Casey's General Stor | 114.5086 | 30.66 B | 0.6254 | 0.55 | 673.23 K |
| DXCM | Dexcom | 16.2525 | 30.09 B | 0.10 | 0.62 | 3.02 M |
| TCOM | Trip.com Group Ltd ADR | 43.22 | 27.55 B | 0.2588 | 0.6 | 2.33 M |
| VRSN | Verisign Inc | 81.1179 | 25.05 B | 0.5136 | 0.64 | 758.17 K |
| FWONK | Liberty Media F1 Series K | 30.1543 | 25 B | 0.174 | 0.58 | 180.11 K |
| FCNCA | First Citizens Bancs | 352.9494 | 24.99 B | 3.03 | 0.87 | 65.4 K |
| DLTR | Dollar Tree Inc | 87.76 | 24.68 B | 0.64 | 0.73 | 1.68 M |
| INSM | Insmed Inc | 12.83 | 23.29 B | 0.09 | 0.71 | 248.17 K |
| FWONA | Liberty Media F1 Series A | 30.1585 | 23.12 B | 0.2602 | 0.87 | 311.1 K |
| FSLR | First Solar Inc | 33.54 | 22.77 B | 0.37 | 1.12 | 2.05 M |
| VTRS | Viatris Inc | 29.5909 | 20.18 B | 0.3648 | 1.25 | 6.12 M |
| LNT | Alliant Energy Corp | 27.5211 | 19.56 B | 0.2914 | 1.07 | 989.54 K |
| GMAB | Genmab A/S ADR | 16.896 | 17.79 B | 0.382 | 2.31 | 5 K |
| NWS | News Cp Cl B | 11.1453 | 17.71 B | 0.1798 | 1.64 | 686.64 K |
| PR | Permian Resources Corp | 16.1301 | 16.99 B | 0.1399 | 0.87 | 806.4 K |
| CG | The Carlyle Group | 11.0716 | 16.79 B | 0.3076 | 2.86 | 1.6 M |
| PAA | Plains All American Pipeline LP | 15.8693 | 16.76 B | 0.2653 | 1.7 | 2.27 M |
| HST | Host Marriott Financial Trust | 13.2552 | 16.42 B | 0.1175 | 0.89 | 8.87 M |
| GEN | Gen Digital Inc | 12.0644 | 16.27 B | 0.1264 | 1.06 | 9.53 M |
| TSCO | Tractor Supply Company | 13.5685 | 16.26 B | 0.1524 | 1.14 | 6.73 M |
| NWSA | News Cp Cl A | 10.7977 | 15.61 B | 0.1165 | 1.09 | 3.81 M |
| COO | Cooper Companies | 42.5951 | 14.26 B | 0.704 | 1.68 | 4.8 M |
| LECO | Lincoln Elec Hld | 67.8078 | 14.21 B | 0.4417 | 0.66 | 299.6 K |
| CHKP | Check Point Software | 85.22 | 14.2 B | 0.63 | 0.74 | 844.91 K |
| ARCC | Ares Capital Corp | 6.8427 | 13.79 B | 0.1671 | 2.5 | 5.39 M |
| TTMI | TTM Technologies | 13.67 | 13.52 B | 0.26 | 1.94 | 1.57 M |
| LULU | Lululemon Athletica | 69.30 | 13.49 B | 0.46 | 0.67 | 3.6 M |
| VIRT | Virtu Financial Cm A | 10.6388 | 12.54 B | 0.3421 | 3.32 | 395.62 K |
| IESC | Ies Holdings | 21.25 | 12.15 B | 0.55 | 2.66 | 137.64 K |
| COKE | Coca Cola Bot Cons | 15.6662 | 12.14 B | 0.4911 | 3.24 | 680.18 K |
| UMBF | Ump Financial Corp | 68.925 | 11.25 B | 0.4099 | 0.6 | 339.6 K |
| ONB | Old National Bncp | 13.6389 | 10.54 B | 0.1873 | 1.39 | 1.03 M |
| AAL | American Airlines Group | 47.9688 | 10.32 B | 1.5365 | 3.31 | 9.85 M |
| WYNN | Wynn Resorts Ltd | 82.5632 | 10.18 B | 1.0423 | 1.28 | 9.97 M |
| LFUS | Littelfuse Inc | 142.5798 | 10.17 B | 1.0074 | 0.71 | 139.44 K |
| ENSG | The Ensign Group IN | 20.3659 | 10.1 B | 0.271 | 1.35 | 197.76 K |
| HSIC | Henry Schein Inc | 59.6518 | 10.05 B | 0.6898 | 1.17 | 830.18 K |
| CORT | Corcept Therapeutics | 8.28 | 9.63 B | 0.37 | 4.68 | 864.02 K |
| FDS | FactSet Research Systems Inc | 151.9207 | 9.56 B | 0.953 | 0.63 | 268.99 K |
| VIAV | Viavi Solutions | 8.53 | 9.11 B | 0.09 | 1.07 | 1.93 M |
| BRKR | Bruker Corp | 21.3377 | 9.02 B | 0.3088 | 1.47 | 1.35 M |
| SNEX | Stonex Group Inc | 13.0074 | 8.79 B | 0.2341 | 1.83 | 258.52 K |
| CBSH | Commerce Bancshares | 37.5645 | 8.66 B | 0.2348 | 0.63 | 627.7 K |
| KNSL | Kinsale Capital Group Inc | 29.6101 | 7.74 B | 0.3405 | 1.16 | 279.7 K |
| GBCI | Glacier Bancorp Inc | 28.0053 | 7.09 B | 0.2918 | 1.05 | 398 K |
| FSV | Firstsrvce Sub VT Sh | 42.6327 | 6.95 B | 0.2634 | 0.62 | 33.6 K |
| PPC | Pilgrim's Pride | 16.2227 | 6.9 B | 0.72 | 4.64 | 3.35 M |
| LNTH | Lantheus Holdings | 9.45 | 6.84 B | 0.15 | 1.61 | 421.8 K |
| PCTY | Paylocity Hld Corp | 32.86 | 6.79 B | 0.30 | 0.92 | 440.22 K |
| RRR | Red Rock Resorts Inc | 17.7128 | 6.76 B | 0.3163 | 1.82 | 970.6 K |
| CPB | Campbell Soup Company | 42.5843 | 6.75 B | 0.5979 | 1.42 | 2.79 M |
| CACC | Credit Acceptance | 216.98 | 6.67 B | 3.98 | 1.87 | 324.37 K |
| UBSI | United Bkshs Inc | 33.8489 | 6.64 B | 0.2064 | 0.61 | 636 K |
| LKQ | LKQ Corp | 30.4847 | 6.63 B | 0.5601 | 1.87 | 1.58 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LLY | Eli Lilly and Company | 58.5968 | 1.04 T | 0.57 | 0.98 | 4.35 M |
| XOM | Exxon Mobil Corporation | 64.3125 | 604.96 B | 0.4914 | 0.77 | 8.02 M |
| JNJ | Johnson & Johnson | 87.048 | 601.73 B | 0.9847 | 1.14 | 7.67 M |
| ABBV | Abbvie Inc | 41.4903 | 449.45 B | 0.4315 | 1.05 | 7.1 M |
| BAC | Bank of America Corporation | 18.7273 | 436.37 B | 0.1135 | 0.61 | 130.59 M |
| UNH | Unitedhealth Group Inc | 138.7943 | 384.49 B | 0.6934 | 0.5 | 4.01 M |
| CVX | Chevron Corp | 78.097 | 366.18 B | 0.4316 | 0.56 | 5.77 M |
| KO | Coca-Cola Company | 31.4525 | 365.37 B | 0.7638 | 2.49 | 28.13 M |
| GE | General Electric Company | 137.5556 | 361.23 B | 1.0821 | 0.79 | 6.52 M |
| PG | Procter & Gamble Company | 69.1959 | 352.78 B | 0.7135 | 1.04 | 8 M |
| HD | Home Depot | 106.6407 | 347.02 B | 0.6875 | 0.65 | 5.17 M |
| MRK | Merck & Company | 43.6181 | 315.22 B | 0.7908 | 1.85 | 11.02 M |
| RY | Royal Bank of Canada | 47.8054 | 300.26 B | 0.5092 | 1.08 | 1.12 M |
| PM | Philip Morris International Inc | 56.1288 | 295.88 B | 0.5287 | 0.95 | 4.3 M |
| NVS | Novartis Ag ADR | 43.349 | 291.42 B | 1.3364 | 3.18 | 3.59 M |
| BABA | Alibaba Group Holding ADR | 90.5437 | 281.87 B | 0.9415 | 1.05 | 9.18 M |
| RTX | Raytheon Technologies | 56.1901 | 261.74 B | 0.696 | 1.25 | 5.45 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.6721 | 249.56 B | 0.0561 | 1.22 | 1.87 M |
| BML-PJ | Bank of America Corporation | 14.1492 | 229.73 B | 0.1923 | 1.38 | 2.77 K |
| NVO | Novo Nordisk A/S ADR | 31.6625 | 227.95 B | 0.9485 | 3.09 | 3.97 M |
| IBM | International Business Machines | 107.4711 | 205.88 B | 0.7486 | 0.7 | 3.29 M |
| TD | Toronto Dominion Bank | 33.6044 | 204.69 B | 0.3232 | 0.97 | 1.7 M |
| TMO | Thermo Fisher Scientific Inc | 141.6011 | 201.86 B | 2.2787 | 1.64 | 1.62 M |
| MCD | McDonald's Corporation | 97.4388 | 194.29 B | 0.6509 | 0.67 | 2.62 M |
| DIS | Walt Disney Company | 98.1057 | 173.15 B | 1.3846 | 1.43 | 12.17 M |
| ABT | Abbott Laboratories | 32.9114 | 172.14 B | 0.4366 | 1.34 | 7.8 M |
| BA | Boeing Company | 145.0886 | 168.96 B | 1.0198 | 0.71 | 2.71 M |
| BUD | Anheuser-Busch Inbev S.A. ADR | 88.0411 | 157.56 B | 0.7568 | 0.87 | 2.2 M |
| ETN | Eaton Corp | 55.7902 | 153.87 B | 0.4413 | 0.8 | 1.99 M |
| PFE | Pfizer Inc | 19.622 | 143.28 B | 0.4704 | 2.46 | 30.94 M |
| COP | ConocoPhillips | 38.2423 | 137.47 B | 0.7458 | 1.99 | 6.13 M |
| BTI | British American Tobacco Industries ADR | 28.7604 | 136.44 B | 0.3705 | 1.31 | 2.33 M |
| CVS | CVS Corp | 59.5043 | 135.89 B | 1.50 | 2.59 | 6.73 M |
| UL | Unilever Plc ADR | 33.379 | 135.79 B | 0.6029 | 1.84 | 2.2 M |
| SPGI | S&P Global Inc | 105.7521 | 135.38 B | 0.7172 | 0.68 | 1.79 M |
| BMO | Bank of Montreal | 48.9478 | 127.91 B | 0.6505 | 1.35 | 721.7 K |
| SYK | Stryker Corp | 104.9288 | 126.97 B | 0.8917 | 0.86 | 1.04 M |
| SONY | Sony Group Corp ADR | 5.3685 | 125.98 B | 0.0438 | 0.82 | 4.48 M |
| BMY | Bristol-Myers Squibb Company | 40.8366 | 123.57 B | 1.2959 | 3.28 | 11.78 M |
| MO | Altria Group | 38.1539 | 122.25 B | 0.5239 | 1.39 | 7.46 M |
| PGR | Progressive Corp | 25.9579 | 119.82 B | 0.1667 | 0.65 | 2.83 M |
| BNS | Bank of Nova Scotia | 35.4283 | 109.91 B | 0.3401 | 0.97 | 717 K |
| HWM | Howmet Aerospace Inc | 16.0407 | 108.51 B | 0.6549 | 4.26 | 0 |
| SO | Southern Company | 32.6883 | 108.3 B | 0.3614 | 1.12 | 5.03 M |
| MDT | Medtronic Inc | 56.9996 | 106.96 B | 0.9946 | 1.78 | 7.16 M |
| IBN | Icici Bank Ltd ADR | 6.869 | 106.04 B | 0.0775 | 1.14 | 6.47 M |
| GSK | Glaxosmithkline Plc ADR | 24.484 | 105.74 B | 0.2592 | 1.07 | 6.52 M |
| GD | General Dynamics Corp | 143.2098 | 99.74 B | 1.4044 | 0.99 | 1.5 M |
| UPS | United Parcel Service | 84.2783 | 99.6 B | 0.4369 | 0.52 | 3.2 M |
| MCK | Mckesson Corp | 136.1009 | 98.5 B | 2.708 | 2.03 | 2.3 M |
| DUK | Duke Energy Corp | 51.9967 | 98.31 B | 0.7475 | 1.46 | 3.2 M |
| KKR | KKR & Co. LP | 14.8297 | 95.81 B | 0.1212 | 0.82 | 5.25 M |
| PWR | Quanta Services | 35.0302 | 94.69 B | 0.4726 | 1.37 | 3.18 M |
| MCO | Moody's Corp | 91.5988 | 90.66 B | 1.5608 | 1.73 | 956.35 K |
| CNQ | Canadian Natural Resources | 10.2609 | 89.39 B | 0.0676 | 0.66 | 6.1 M |
| EQNR | Equinor ASA ADR | 10.6846 | 88.72 B | 0.0651 | 0.61 | 1.59 M |
| ACN | Accenture Plc | 105.2063 | 88.49 B | 1.3395 | 1.29 | 2.23 M |
| HCA | Hca Holdings Inc | 67.9888 | 85.57 B | 0.659 | 0.98 | 2.4 M |
| MMM | 3M Company | 109.6977 | 84.37 B | 1.6041 | 1.48 | 3.17 M |
| FCX | Freeport-Mcmoran Inc | 14.2518 | 84.18 B | 0.1358 | 0.96 | 25.15 M |
| NGG | National Grid Transco Plc ADR | 35.0745 | 82.11 B | 0.4182 | 1.21 | 542.46 K |
| AMT | American Tower Corp | 80.9026 | 78.7 B | 0.4088 | 0.51 | 3.3 M |
| ECL | Ecolab Inc | 108.7557 | 77.6 B | 0.8033 | 0.74 | 1.12 M |
| NSC | Norfolk Southern Corp | 91.3441 | 75.93 B | 0.479 | 0.53 | 1.46 M |
| CL | Colgate-Palmolive Company | 52.9403 | 75.27 B | 0.4712 | 0.9 | 2.47 M |
| EOG | Eog Resources | 79.3993 | 73.75 B | 1.1338 | 1.45 | 4.05 M |
| HLT | Hilton Inc | 52.3726 | 73.58 B | 0.553 | 1.07 | 2.46 M |
| TRV | The Travelers Companies Inc | 97.5873 | 71.84 B | 0.6632 | 0.68 | 2.14 M |
| APO | Apollo Global Management Llc C | 14.5681 | 71.11 B | 0.2584 | 1.81 | 1.34 M |
| GS-PA | The Goldman Sachs Group Inc | 13.398 | 70.36 B | 0.0806 | 0.61 | 51.92 K |
| GM | General Motors Company | 31.6997 | 70.08 B | 1.0438 | 3.4 | 26.43 M |
| GS-PD | The Goldman Sachs Group Inc | 13.3087 | 67.18 B | 0.1957 | 1.49 | 95.58 K |
| TFC | Truist Financial Corp | 32.0146 | 66.34 B | 0.183 | 0.57 | 5.05 M |
| BSX | Boston Scientific Corp | 20.81 | 66.32 B | 0.20 | 0.97 | 6.25 M |
| AJG | Arthur J. Gallagher & Company | 44.0236 | 65.76 B | 0.5291 | 1.22 | 1.16 M |
| D | Dominion Resources | 49.759 | 63.05 B | 0.6877 | 1.4 | 2.22 M |
| ALL | Allstate Corp | 58.9937 | 62.26 B | 0.6512 | 1.12 | 2.17 M |
| O | Realty Income Corp | 34.3336 | 61.31 B | 0.173 | 0.51 | 1.2 M |
| SRE | Sempra | 37.2941 | 60.89 B | 0.4184 | 1.13 | 2.23 M |
| RELX | Relx Plc ADR | 14.0871 | 59.75 B | 0.2087 | 1.5 | 129.5 K |
| DAL | Delta Air Lines Inc | 46.4145 | 56.96 B | 0.3855 | 0.84 | 8.53 M |
| F | Ford Motor Company | 8.0511 | 56.54 B | 0.0856 | 1.07 | 45.26 M |
| CAH | Cardinal Health | 55.7262 | 53.57 B | 1.4725 | 2.71 | 3.05 M |
| OXY | Occidental Petroleum Corp | 54.8305 | 53.36 B | 0.9788 | 1.82 | 4.56 M |
| TAK | Takeda Pharmaceutical Co. Ltd ADR | 13.1516 | 52.86 B | 0.2194 | 1.7 | 115.1 K |
| ROK | Rockwell Automation Inc | 117.6312 | 52.15 B | 1.6436 | 1.42 | 710.88 K |
| VST | Vistra Energy Corp | 12.0139 | 51.44 B | 0.3663 | 3.14 | 588.4 K |
| CVE | Cenovus Energy Inc | 12.9241 | 50.78 B | 0.1319 | 1.03 | 1.6 M |
| EW | Edwards Lifesciences Corp | 30.1233 | 50.58 B | 0.3566 | 1.2 | 12.52 M |
| DVN | Devon Energy Corp | 33.7088 | 49.63 B | 0.2314 | 0.69 | 3.68 M |
| DEO | Diageo Plc ADR | 82.1157 | 47.52 B | 0.8616 | 1.06 | 705.2 K |
| ABEV | Ambev S.A. ADR | 3.2396 | 47.32 B | 0.0265 | 0.82 | 19.67 M |
| MSCI | MSCI Inc | 73.7091 | 46.34 B | 0.6877 | 0.94 | 375.8 K |
| FERG | Ferguson Plc | 49.6514 | 45.4 B | 0.958 | 1.97 | 250 |
| SLF | Sun Life Financial Inc | 27.2024 | 45.24 B | 0.1449 | 0.54 | 281.7 K |
| WCN | Waste Connections Inc | 49.1387 | 44.29 B | 1.5405 | 3.24 | 1.55 M |
| FMX | Fomento Economico Mexicano S.A.B. DE C.V. ADR | 61.8874 | 44.11 B | 1.342 | 2.22 | 776.9 K |
| BDX | Becton Dickinson and Company | 110.9868 | 44.07 B | 1.913 | 1.75 | 1.01 M |
| TRI | Thomson Reuters Corp | 36.8579 | 44.02 B | 0.4279 | 1.17 | 951.15 K |
| IX | Orix Corp ADR | 6.379 | 43.69 B | 0.1129 | 1.8 | 354.5 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| ELE | Elemental Royalty Corporation | 730.1882 | 104.3126 | 16.67 | 1 | |
| BCT | Briacell Therapeutics Corp | 28.2269 | 3.7141 | 15.15 | 1.04 K | |
| HMMC | Hemlo Mining Corp. | 22.50 | 2.25 | 11.11 | 882 | |
| XTC | Exco Tech | 7.2377 | 0.7232 | 11.1 | 526.89 K | |
| APS | Aptose Biosciences Inc | 20.55 | 1.95 | 10.48 | 55.74 K | |
| BDI | Black Diamond Group Ltd | 3.6719 | 0.3379 | 10.13 | 443.47 K | |
| DOO | Brp Inc | 26.2278 | 2.2964 | 9.6 | 194 K | |
| FLNT | Flint Corp | 4.80 | 0.40 | 9.09 | 15 | |
| ACX | Act Energy Technologies Ltd | 3.64 | 0.28 | 8.33 | 252.25 K | |
| WRG | Western Energy Services Corp | 381.60 | 21.60 | 6 | 4.01 K | |
| CRRX | Carerx Corp | 12.2012 | 0.5904 | 5.08 | 43.21 K | |
| AGF-B | AGF Management Limited | 3.6832 | 0.1768 | 5.04 | 1.45 M | |
| CSCI | Cosciens Biopharma Inc | 507.00 | 22.00 | 4.54 | 436 | |
| MDI | Major Drilling Grp | 6.61 | 0.28 | 4.42 | 115.42 K | |
| DXT | Dexterra Group Inc | 6.2058 | 0.2533 | 4.26 | 70.54 K | |
| IPO | Inplay Oil Corp | 9.157 | 0.3574 | 4.06 | 4.1 K | |
| NPI | Northland Power Inc | 13.4361 | 0.4813 | 3.72 | 987.54 K | |
| MRD | Melcor Dev | 9.0625 | 0.3085 | 3.52 | 1.58 K | |
| CPX-PA | Capital Power Corporation Pref A | 8.4112 | 0.2824 | 3.47 | 11.6 K | |
| TGO | Terago Inc | 4.50 | 0.15 | 3.45 | 4.6 K | |
| CF-PC | Canaccord Genuity Group Inc Pref C | 7.3661 | 0.2423 | 3.4 | 25.6 K | |
| WCN | Waste Connections Inc | 63.0715 | 1.8713 | 3.06 | 192.6 K | |
| ESP | Brompton Energy Split Corp. Class A Shares | 7.6833 | 0.2165 | 2.9 | 9.24 K | |
| TCW | Trican Well | 3.8207 | 0.1052 | 2.83 | 1.34 M | |
| NWC | The North West Company Inc | 17.6588 | 0.4844 | 2.82 | 134.17 K | |
| PD | Precision Drilling Corp | 153.80 | 4.20 | 2.81 | 2.27 M | |
| DRM | Dream Unlimited Corp | 10.9048 | 0.2784 | 2.62 | 109.55 K | |
| AAV | Advantage Oil & Gas Ltd | 9.61 | 0.24 | 2.56 | 581.38 K | |
| POW | Power Corp of Canada Sv | 18.3857 | 0.4582 | 2.56 | 2.13 M | |
| DRT | Dirtt Environmental Solutions Ltd | 5.3515 | 0.1318 | 2.53 | 998.25 K | |
| ELVA | Electrovaya Inc | 12.30 | 0.30 | 2.5 | 19.14 K | |
| ATZ | Aritzia Inc | 17.41 | 0.41 | 2.41 | 42.7 K | |
| XTD | Tdb Split Corp. Class A Shares | 5.2071 | 0.1194 | 2.35 | 16.4 K | |
| CMG | Computer Modelling Group Ltd | 6.3314 | 0.1364 | 2.2 | 83.3 K | |
| TRP-PA | TC Energy Corp Pref Series 1 | 9.3146 | 0.199 | 2.18 | 5.83 K | |
| CFW | Calfrac Well Services Ltd | 211.00 | 4.50 | 2.18 | 23.34 K | |
| PIF | Polaris Infrastructure Inc | 7.2349 | 0.1541 | 2.18 | 60.2 K | |
| OLY | Olympia Financial Group Inc | 12.7866 | 0.2666 | 2.13 | 300 | |
| CSW-B | Corby Spirit and Wine Limited | 12.3796 | 0.2551 | 2.1 | 887 | |
| MATR | Mattr Corp | 28.9201 | 0.5929 | 2.09 | 146.82 K | |
| BIR | Birchcliff Energy Ltd | 7.0586 | 0.1396 | 2.02 | 2.19 M | |
| RBN-UN | Blue Ribbon Income Fund | 5.272 | 0.1035 | 2 | 23.31 K | |
| CIGI | Colliers International Group Inc | 48.5373 | 0.9316 | 1.96 | 33.65 K | |
| BPO-PA | Brookfield Office Properties Inc Pref A | 9.9205 | 0.1885 | 1.94 | 6.3 K | |
| BTE | Baytex Energy Corp | 6.0184 | 0.1125 | 1.9 | 4.04 M | |
| TPX-B | Molson Coors Canada Inc | 103.1618 | 1.9137 | 1.89 | 850 | |
| PDV | Prime Dividend Corp Cl A | 5.2816 | 0.0957 | 1.85 | 3.82 K | |
| FTU-PB | US Financial 15 Split Corp Pref B | 3.542 | 0.0632 | 1.82 | 800 | |
| BDT | Bird Construction Inc | 5.9611 | 0.1035 | 1.77 | 125 K | |
| AIM-PA | Aimia Srs 1 Cum Rte Rst Prf | 6.5295 | 0.1129 | 1.76 | 7.51 K | |
| SGY | Surge Energy Inc | 15.922 | 0.2708 | 1.73 | 79.19 K | |
| DIR-UN | Dream Industrial Real Estate Investment Trust | 4.7641 | 0.0799 | 1.71 | 209.66 K | |
| ENB-PFU | Enbridge Inc Pref L | 11.2762 | 0.1853 | 1.67 | 3.9 K | |
| ENB-PH | Enbridge H Cum Redeemable Prf | 7.8845 | 0.1258 | 1.62 | 36.1 K | |
| DSG | Descartes Sys | 28.32 | 0.45 | 1.61 | 178.84 K | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 10.5065 | 0.1669 | 1.61 | 1.2 K | |
| ALC | Algoma Central | 6.031 | 0.0955 | 1.61 | 7.16 K | |
| SGR-UN | Slate Grocery REIT | 6.3328 | 0.0954 | 1.53 | 47.7 K | |
| EMA-PF | Emera Inc Pref F | 11.9721 | 0.1797 | 1.52 | 16.35 K | |
| APR-UN | Automotive Properties Real Estate Investment Trust | 5.6661 | 0.0834 | 1.49 | 10.55 K | |
| FTS-PG | Fortis Inc Pref G | 10.066 | 0.1479 | 1.49 | 8.9 K | |
| TA | Transalta Corp | 6.3438 | 0.0925 | 1.48 | 1.25 M | |
| VET | Vermilion Energy Inc | 37.6873 | 0.5468 | 1.47 | 295.7 K | |
| BNE | Bonterra Energy Corp | 22.9943 | 0.3324 | 1.47 | 101.93 K | |
| ENB-PFG | Enbridge Inc Pref 15 | 10.8429 | 0.1566 | 1.47 | 11.41 K | |
| ADW-A | Andrew Peller Limited | 8.0563 | 0.116 | 1.46 | 29.98 K | |
| GDL | Goodfellow Inc | 4.6483 | 0.0657 | 1.43 | 700 | |
| EMA-PC | Emera Srs C Cum Rr Prf | 11.3552 | 0.1533 | 1.37 | 20 K | |
| GWO-PI | Great West Lifeco 1St I Prf | 12.6715 | 0.1691 | 1.35 | 8.2 K | |
| ENB-PV | Enbridge Inc Pref 1 | 10.8694 | 0.1424 | 1.33 | 11.75 K | |
| CJR-B | Corus Entertainment Inc | 7.4071 | 0.0969 | 1.33 | 990.1 K | |
| CCO | Cameco Corp | 13.0178 | 0.168 | 1.31 | 1.68 M | |
| ENB-PFE | Enbridge Inc Pref 13 | 11.405 | 0.1466 | 1.3 | 16.52 K | |
| GWO-PS | Great West Lifeco Inc Pref S | 14.3397 | 0.184 | 1.3 | 3.7 K | |
| BRF-PE | Brookfield Renewable Power Preferred Equity Inc Pref E | 10.9995 | 0.1404 | 1.29 | 9.67 K | |
| FTS-PK | Fortis Inc Pref K | 10.1901 | 0.129 | 1.28 | 8.1 K | |
| MID-UN | MINT Income Fund | 3.5906 | 0.0451 | 1.27 | 16.85 K | |
| SEC | Senvest Capital | 175.20 | 2.20 | 1.27 | 600 | |
| OBE | Obsidian Energy Ltd | 16.80 | 0.21 | 1.27 | 898.91 K | |
| NEW-A | Newgrowth Corp Cl A Cap Shs Np | 36.7557 | 0.4594 | 1.27 | 300 | |
| BMO | Bank of Montreal | 62.8328 | 0.7707 | 1.24 | 1.28 M | |
| MFC-PJ | Manulife Fin Non Cum Cl 1 11 Prf | 11.6642 | 0.1421 | 1.23 | 9.77 K | |
| TCL-B | Transcontinental Inc | 12.8294 | 0.1558 | 1.23 | 6.73 K | |
| ENB-PJ | Enbridge Inc Pref 7 | 9.176 | 0.1113 | 1.23 | 12 K | |
| EXE | Extendicare Inc | 5.7201 | 0.0687 | 1.22 | 301.2 K | |
| MPVD | Mountain Province Diamonds Inc | 6.583 | 0.0788 | 1.21 | 89.6 K | |
| DC-A | Dundee Corporation | 3.0004 | 0.0352 | 1.19 | 67.21 K | |
| ARX | Arc Resources Ltd | 16.1376 | 0.185 | 1.16 | 1.1 M | |
| CHP-UN | Choice Properties Real Estate Investment Trust | 7.8954 | 0.0901 | 1.15 | 59.08 K | |
| FEC | Frontera Energy Corp | 21.995 | 0.2474 | 1.14 | 21 K | |
| ATRL | Atkinsrealis Group Inc | 52.682 | 0.5816 | 1.12 | 217.4 K | |
| FRU | Freehold Royalties Ltd | 7.7653 | 0.0857 | 1.12 | 280.76 K | |
| MTL | Mullen Group Ltd | 12.8282 | 0.1413 | 1.11 | 73.7 K | |
| PWF-PL | Power Financial 5.1 Sr L Prf | 13.7463 | 0.1513 | 1.11 | 2.5 K | |
| TA-PD | Transalta A Cum Red Rat Rst Prf | 7.3177 | 0.0804 | 1.11 | 28.65 K | |
| ENB-PT | Enbridge Srs R Cum Red Prf | 9.1008 | 0.0997 | 1.11 | 20.55 K | |
| IIP-UN | InterRent Real Estate Investment Trust | 5.6884 | 0.0623 | 1.11 | 83.49 K | |
| MFC-PI | Manulife Financial Corp Pref 9 Class 1 | 12.3208 | 0.1329 | 1.09 | 53.56 K | |
| TRI | Thomson Reuters Corp | 48.0712 | 0.5133 | 1.08 | 465.76 K | |
| ELF | E-L Financial | 4.5166 | 0.0473 | 1.06 | 775 |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TOYOF | Toyota Motor Corporation | 5.4977 | 230.69 B | 0.0919 | 1.7 | 165 |
| GAMI | GAMCO Investors Inc | 28.4091 | 521.17 M | 0.5473 | 1.96 | 44.1 K |
| NTPIF | Nam Tai Property Inc. | 7.20 | 283.79 M | 0.05 | 0.7 | 25.41 K |
| WEXPF | Western Exploration Inc | 97.1827 | 23.55 M | 13.769 | 16.51 | 3 |
| ORBT | Orbit International Corporation | 3.8994 | 13.37 M | 0.0906 | 2.38 | 600 |
| ECEZ | Ecosciences Inc | 120.00 | 2.51 M | 37.00 | 44.58 | 1.24 K |
| AJYG | AJ1G Inc | 3096.00 | 2.5 M | 3095.9399 | 5159900 | 0 |
| CGAC | Code Green Apparel Corp | 6.00 | 1.05 M | 2.30 | 62.16 | 28 |
| TLSS | Transportation and Logistics Systems Inc | 10.50 | 588.94 K | 3.00 | 40 | 37 |
| ABWN | Airborne Wireless Network | 23995.5449 | 486.27 K | 2246.8633 | 10.33 | 1 |
| BLSP | Blue Sphere Corporation | 9.074 | 433.19 K | 1.274 | 16.33 | 125.99 K |
| VGLS | VG Life Sciences Inc | 150.00 | 232.26 K | 26.00 | 20.97 | 2 |
| HCANF | Halo Collective Inc | 1220.00 | 15.08 K | 29.00 | 2.43 | 0 |
| CGIP | Celadon Group Inc | 9.0999 | 5.66 K | 0.1492 | 1.67 | 852.68 K |
| SNLP | Syntrol Corp | 13.50 | 4.45 K | 3.00 | 28.57 | 79 |
| AFIIQ | Armstrong Flooring Inc | 19.87 | 2.18 K | 0.15 | 0.76 | 196.7 K |
| EMWPF | Eros Media World Plc | 312.00 | 1.9 K | 5.00 | 1.63 | 37.73 K |
| SIMPQ | Simply Inc | 115.025 | 1.55 K | 1.775 | 1.57 | 1.26 K |
| ABILF | Ability Inc | 33.20 | 797 | 0.50 | 1.53 | 27.11 K |
| CALIQ | China Auto Logistics Inc. | 3.25 | 484 | 0.02 | 0.62 | 25.94 K |
| EWLL | eWellness Healthcare Corporation | 8.495 | 3.49 | 69.73 | 24.54 K | |
| HMNY | Helios and Matheson Analytics Inc | 1302.50 | 237.50 | 22.3 | 7.19 K | |
| SIRC | Solar Integrated Roofing Corporation | 33.00 | 4.50 | 15.79 | 9 | |
| PQEFF | Petroteq Energy Inc | 5.13 | 0.18 | 3.64 | 1.33 M |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| SAG | Sterling Metals Corp | 22.00 | 8.16 M | 5.00 | 29.41 | 513 |
| GST | Gold Strategy Inc. | 7.50 | 1.25 | 20 | 400 | |
| TELO | Telo Genomics Corp | 4.55 | 0.75 | 19.74 | 182.29 K | |
| NXS | Nexus Gold Corp | 237.50 | 37.50 | 18.75 | 307 | |
| ENDR | Enduro Metals Corporation | 3.05 | 0.45 | 17.31 | 8.2 K | |
| WEX | Western Exploration Inc | 190.00 | 15.00 | 8.57 | 105 | |
| AIS | A.I.S. Resources Limited | 5.60 | 0.40 | 7.69 | 22.35 K | |
| EPO-H | Encanto Potash Corp | 3.50 | 0.25 | 7.69 | 2.31 K | |
| SEVA | Seva Mining Corp. | 4.30 | 0.30 | 7.5 | 1.04 K | |
| KCC | Kincora Copper Limited | 13.50 | 0.90 | 7.14 | 27.17 K | |
| GIP | Green Impact Partners Inc | 42.50 | 2.50 | 6.25 | 283 | |
| GRZ | Gold Reserve Inc | 4.2678 | 0.2226 | 5.5 | 16.66 K | |
| NEXM | NexMetals Mining Corp. | 20.00 | 1.00 | 5.26 | 981 | |
| AXL | Arrow Exploration Corp | 7.1795 | 0.2564 | 3.7 | 22.01 K | |
| REKO | Reko International Group Inc | 3.8945 | 0.1366 | 3.64 | 1 K | |
| TNX | TenX Protocols Inc. | 184.8005 | 5.7751 | 3.23 | 0 | |
| LXM | Lux Metals Corp. | 13.40 | 0.40 | 3.08 | 50 | |
| ERA | Elcora Advanced Materials Corp | 3.40 | 0.10 | 3.03 | 980 | |
| CKG | Chesapeake Gold Corp | 3.51 | 0.10 | 2.93 | 32.45 K | |
| RET-A | Reitmans (Canada) Limited | 5.6344 | 0.159 | 2.9 | 30.8 K | |
| BLDS | Badlands Resources Inc. | 4.10 | 0.10 | 2.5 | 8.75 K | |
| PE | Pure Energy Minerals Limited | 4.14 | 0.06 | 1.47 | 29.8 K | |
| CAMB | Cambria Gold Mines Inc. | 95.00 | 1.00 | 1.06 | 51.1 K |