Gainer Valuations for 19 September 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 19 September 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 4.1818 29.92 B 0.0328 0.79 60.1 K 251.33 K
SEB Seaboard Corporation 2033.4661 3.59 B 60.7148 3.08 2.3 K 4.68 M
TGB Taseko Mines Ltd 4.55 2.5 B 0.05 1.11 1.54 M 7 M
UUUU Energy Fuels Inc 88.695 1.75 B 2.245 2.6 220 19.51 K
TMP Tompkinstrustco 20.5701 1.44 B 0.5878 2.94 29.59 K 608.67 K
REPX Riley Exploration Permian Inc 59.0491 982.19 M 2.7182 4.83 388 22.91 K
USAS Americas Silver Corp 42.00 845.39 M 3.00 7.69 1.25 K 52.37 K
CMCL Caledonia Mining Cp 3.4641 405.46 M 0.0253 0.74 22.02 K 76.29 K
GTE Gran Tierra Energy Inc 14.50 335.07 M 0.10 0.69 10.47 K 151.84 K
INFU Infusystems Holdings 5.75 294.89 M 0.06 1.05 70.46 K 405.14 K
IDR Idaho Strategic Resources 6.30 294.53 M 0.14 2.27 7.11 K 44.77 K
FRD Friedman Industries Inc 4.9866 271.5 M 0.1648 3.42 16.4 K 81.78 K
PLX Protalix Biotherapeutics 410.00 257.17 M 32.40 8.58 4.46 K 1.83 M
BKTI Bk Technologies Inc 15.5756 231.98 M 0.3204 2.1 12.66 K 197.19 K
INTT Intest Corp 3.0459 176.24 M 0.1451 5 2.9 K 8.83 K
PED Pedevco Corp 12768.00 155.65 M 672.00 5.56 1 12.77 K
NEN New England Realty Associates 14.7977 152.43 M 0.4136 2.88 12.9 K 190.89 K
USBC USBC, Inc. 1080.00 140.28 M 360.00 50 1 1.08 K
PLG Platinum Group Metals Ltd 393.00 135.56 M 11.20 2.93 194 76.24 K
BCV Bancroft Convertible Fund 5.7559 115.1 M 0.0328 0.57 18.5 K 106.48 K
STXS Stereotaxis Inc 121.8098 85.02 M 3.2845 2.77 27.53 K 3.35 M
REED Reed's, Inc. 2227.4602 68.22 M 37.4604 1.71 52 115.83 K
CVU CPI Aerostructures 8.2899 60.68 M 0.1099 1.34 5.5 K 45.59 K
WYY Widepoint Corp 8.40 56.59 M 0.399 4.99 8.2 K 68.88 K
WWR Westwater Resources 55320.00 52.55 M 4200.00 8.22 77 4.26 M
FSP Franklin Street Properties 6.1342 41.63 M 0.1589 2.66 264.1 K 1.62 M
AGIG AGIG 514.5844 34.84 M 20.4391 4.14 212 109.09 K
COHN Cohen & CO Inc 138.8835 32.79 M 2.4154 1.77 14.28 K 1.98 M
NNVC Nanoviricides Inc 51.80 31.41 M 6.30 13.85 4.71 K 243.82 K
JOB General Employment Enterprises 15.5179 23.48 M 0.6584 4.43 440 6.83 K
UUU Universal Security Instruments 17.0088 16.02 M 0.3452 2.07 38.4 K 653.14 K
CVR Chicago Rivet & Machine Company 12.9738 9.52 M 0.141 1.1 200 2.59 K
DSS Document Security Systems 26173.8887 5.27 M 166.1855 0.64 16 418.78 K
OPTT Ocean Power Tech Inc 2876.00 2.9 M 112.00 4.05 83.54 K 240.26 M
TPHS Trinity Pl Hlds Inc 16.3716 1.98 M 0.2489 1.54 52.92 K 866.39 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 72.90 102.24 M 7.56 11.57 958 69.84 K
FTEL First Tellurium Corp. 8.75 757.43 K 0.25 2.94 450 3.94 K
RSG Rocky Shore Gold Ltd. 56.4001 3.00 5.62 6.24 K 351.65 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 81.93 623.54 B 0.42 0.52 203.17 K 16.65 M
SI Silver 13.105 1 B 0.18 1.39 21.59 K 282.94 K
HG Copper 3.5755 0.128 3.71 41 146.6
KC Coffee 131.35 4.65 3.67 16.54 K 2.17 M
CC Cocoa 1900.00 27.00 1.44 9.19 K 17.46 M
GC Gold 732.40 10.40 1.44 12 8.79 K
BZ Brent Crude 78.47 0.88 1.13 110.8 K 8.69 M
CL Crude Oil 81.93 0.42 0.52 203.17 K 16.65 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 13.5727 3.64 T 0.2874 2.16 220.85 M 3 B
GOOG Alphabet Inc Class C 13.5093 3.6 T 0.2861 2.16 221.9 M 3 B
WMT Walmart Inc. 10.1761 1.02 T 0.0705 0.7 66.56 M 677.31 M
INTC Intel Corp 15.589 317.09 B 0.1639 1.06 69.11 M 1.08 B
TXN Texas Instruments 21.9749 277.42 B 0.2994 1.38 14.13 M 310.51 M
LIN Linde Plc 56.4101 241.51 B 0.4217 0.75 2.3 M 129.54 M
VZ Verizon Communications Inc 15.4667 192.14 B 0.1661 1.09 12.93 M 199.96 M
QCOM Qualcomm Inc 25.694 184.54 B 0.154 0.6 16.99 M 436.66 M
TMUS T-Mobile US 40.8673 180.02 B 0.3027 0.75 1.16 M 47.54 M
ISRG Intuitive Surg Inc 25.2133 153.77 B 0.2078 0.83 12.28 M 309.52 M
IBKR Interactive Brokers 6.8298 139.36 B 0.1021 1.52 1.89 M 12.9 M
ADP Automatic Data Processing, Inc. 24.9607 122.35 B 0.6209 2.55 3.97 M 99.08 M
STX Seagate Technology 12.5307 121.27 B 0.1874 1.52 6.36 M 79.7 M
SNY Sanofi-Aventis S.A. ADR 20.5767 115.9 B 0.1904 0.93 773.2 K 15.91 M
WDC Western Digital Cp 13.9739 110.67 B 0.1803 1.31 4.13 M 57.77 M
MAR Marriot International 35.6796 108.97 B 0.3755 1.06 1.71 M 60.94 M
REGN Regeneron Pharmaceuticals 18.9122 98.84 B 0.3178 1.71 697.9 K 13.2 M
INTU Intuit Inc 26.266 91.31 B 0.3177 1.22 3.76 M 98.88 M
CTAS Cintas Corp 7.1252 89.83 B 0.0967 1.38 4.87 M 34.7 M
MELI MercadoLibre Inc 32.2482 75.61 B 5.1163 18.86 697.19 K 22.48 M
HON Honeywell International Inc. Common Stock 34.4528 70.6 B 0.5795 1.71 6.16 M 212.17 M
AEP American Electric Power Company 22.4282 70.34 B 0.4002 1.82 1.76 M 39.43 M
MPWR Monolithic Power Sys 18.8997 67.81 B 0.3076 1.65 585.7 K 11.07 M
KMB Kimberly-Clark Corp 45.4222 67.15 B 0.4601 1.02 2.6 M 118.03 M
NDAQ Nasdaq Inc 9.4438 60.2 B 0.1286 1.38 6.47 M 61.1 M
PCAR Paccar Inc 21.6843 56.16 B 0.6111 2.9 3.28 M 71.13 M
ADSK Autodesk Inc 49.90 55.26 B 1.05 2.15 5.74 M 286.65 M
EBAY Ebay Inc 14.4135 53.08 B 0.2016 1.42 32.06 M 462.16 M
EXC Exelon Corp 27.3061 47.86 B 0.5749 2.15 5.75 M 156.99 M
TTWO Take-Two Interactive Software 16.9289 42.65 B 0.34 2.05 1.34 M 22.63 M
PAYX Paychex Inc 23.3134 41.18 B 0.34 1.48 2.05 M 47.82 M
BIIB Biogen Inc 67.46 37.46 B 0.66 0.99 4.38 M 295.18 M
ACGL Arch Capital Grp Ltd 7.7393 35.68 B 0.092 1.2 4.41 M 34.16 M
UAL United Airlines Holdings Inc 44.6905 35.51 B 1.5617 3.62 2.96 M 132.44 M
FISV Fiserv Inc 11.8502 33.93 B 0.2154 1.85 6.13 M 72.62 M
STLD Steel Dynamics Inc 15.015 32.63 B 0.2575 1.74 2.93 M 44.01 M
NTRS Northern Trust Corp 42.2328 32.28 B 0.3679 0.88 1.79 M 75.77 M
EXPE Expedia Group Inc 39.6177 30.59 B 0.6599 1.69 1.06 M 41.92 M
RYAAY Ryanair Hlds Plc ADR 13.2814 29.89 B 0.2978 2.29 1.07 M 14.25 M
CTSH Cognizant Tech Sol 16.671 28.17 B 0.2866 1.75 11.54 M 192.32 M
ON On Semiconductor 12.63 27.66 B 0.41 3.36 8.75 M 110.49 M
TCOM Trip.com Group Ltd ADR 12.0025 27.44 B 0.0942 0.79 3.64 M 43.63 M
BIDU Baidu Inc ADR 27.595 26.6 B 0.716 2.66 118.23 M 3.26 B
AXON Axon Enterprise Inc 15.77 25.69 B 0.75 4.99 3.39 M 53.51 M
EXPD Expeditors Intl 36.1254 25.15 B 0.645 1.82 1.38 M 49.94 M
INCY Incyte Corp 6.69 24.66 B 0.21 3.24 602.18 K 4.03 M
ALNY Alnylam Pharmaceuticals 32.40 22.11 B 1.28 4.11 1.62 M 52.41 M
EVRG Evergy Inc 11.7547 20.82 B 0.1537 1.32 560.3 K 6.59 M
SBAC SBA Communications 31.2288 19.77 B 0.8716 2.87 2.32 M 72.42 M
WWD Woodward Inc 26.9848 19.48 B 1.2405 4.82 661.45 K 17.85 M
LNT Alliant Energy Corp 9.9249 19.04 B 0.2562 2.65 1.13 M 11.23 M
HST Host Marriott Financial Trust 12.0318 17.71 B 0.3087 2.63 5.95 M 71.59 M
HAS Hasbro Inc 16.1741 16.86 B 0.4525 2.88 1.89 M 30.55 M
EXEL Exelixis Inc 10.90 16.84 B 0.18 1.68 1.1 M 12.02 M
TSEM Tower Semiconductor 22.50 16.67 B 0.90 4.17 13.47 K 303.01 K
APA Apa Corp 63.3297 16.26 B 0.9052 1.45 5.04 M 319.03 M
NWS News Cp Cl B 20.4472 16.04 B 0.3687 1.84 3.37 M 68.93 M
LSCC Lattice Semicond 4.99 15.98 B 0.09 1.84 1.77 M 8.86 M
CHRW C.H. Robinson Ww 35.9384 15.59 B 0.5391 1.52 1.34 M 48.04 M
JAZZ Jazz Pharma Plc 12.99 15.5 B 0.13 1.01 21.1 K 274.09 K
PAAS Pan Amer Silver Corp 20.6757 15.46 B 0.1461 0.71 1.02 M 20.99 M
LECO Lincoln Elec Hld 27.3689 15.32 B 0.431 1.6 765.4 K 20.95 M
PNFP Pinnacle Finl Ptnrs 27.2988 15.27 B 1.0147 3.86 90.42 K 2.47 M
ZBRA Zebra Technologies 36.81 15.26 B 0.91 2.53 458.61 K 16.88 M
MANH Manhattan Assoc 7.23 14.93 B 0.195 2.77 907.16 K 6.56 M
LOGI Logitech Int S.A. 19.0398 14.51 B 0.1872 0.99 854.68 K 16.27 M
COKE Coca Cola Bot Cons 4.924 14.27 B 0.0424 0.87 270.82 K 1.33 M
REG Regency Centers Corp 35.1829 14.23 B 1.0552 3.09 464.4 K 16.34 M
SEIC Sei Investments Company 21.3931 12.92 B 0.6232 3 843.22 K 18.04 M
AKAM Akamai Technologies 32.26 12.32 B 0.28 0.88 4.36 M 140.74 M
LULU Lululemon Athletica 19.665 12.24 B 1.565 8.65 3.56 M 69.92 M
TXRH Texas Roadhouse Inc 9.9688 12.21 B 0.3009 3.11 543.58 K 5.42 M
COO Cooper Companies 12.8725 11.91 B 0.1484 1.17 1.18 M 15.17 M
ALGN Align Technology 24.26 11.86 B 0.15 0.62 458.32 K 11.12 M
FDS FactSet Research Systems Inc 50.1721 11.73 B 0.9479 1.93 299.9 K 15.05 M
HALO Halozyme Therapeutic 9.07 11.43 B 0.07 0.78 319.36 K 2.9 M
DPZ Domino's Pizza Inc Common Stock 13.9436 11.24 B 0.2858 2.09 340.5 K 4.75 M
BMRN Biomarin Pharmaceuticals 23.06 11.09 B 0.35 1.54 1.73 M 39.86 M
UHAL A M E R C O 5.6046 10.72 B 0.0424 0.76 516 K 2.89 M
SMTC Semtech Corp 19.64 10.69 B 0.24 1.24 933.26 K 18.33 M
UMBF Ump Financial Corp 33.5043 10.17 B 0.1959 0.59 170.8 K 5.72 M
SSB South State Cp 24.8631 10.11 B 0.8742 3.64 159.6 K 3.97 M
BPOP Popular Inc 86.1409 9.85 B 1.1071 1.3 128.5 K 11.07 M
LFUS Littelfuse Inc 31.2219 9.85 B 1.0643 3.53 192.04 K 6 M
TTEK Tetra Tech Inc 3.982 9.84 B 0.1255 3.25 4.13 M 16.43 M
ONB Old National Bncp 9.2772 9.48 B 0.2774 3.08 493 K 4.57 M
VSAT Viasat Inc 32.56 9.43 B 1.70 5.51 242.88 K 7.91 M
DRS Leonardo DRS, Inc. Common Stock 3.9332 9.38 B 0.0395 1.01 1.85 K 7.28 K
MORN Morningstar Inc 56.3377 9.14 B 0.5761 1.03 89.6 K 5.05 M
AAL American Airlines Group 28.7159 8.73 B 0.6316 2.25 3.34 M 95.92 M
COLB Columbia Banking Sys 14.8468 8.66 B 0.2821 1.94 113.4 K 1.68 M
CELH Celsius Holdings Inc 4.4667 8.12 B 0.2667 6.35 8.84 K 39.46 K
DSGX Descartes Sys Group 4.39 8.07 B 0.05 1.15 7.13 K 31.29 K
FCFS First Cash Fin Svcs 19.2506 7.92 B 0.5144 2.75 568.05 K 10.94 M
BOKF Bok Financial Corp 33.5385 7.92 B 0.1904 0.57 69.27 K 2.32 M
ALKS Alkermes Plc 17.00 7.9 B 0.27 1.61 1.42 M 24.19 M
CYTK Cytokinetics 30.48 7.82 B 1.44 4.96 41.99 K 1.28 M
TTMI TTM Technologies 12.62 7.81 B 0.25 2.02 328.53 K 4.15 M
POOL Pool Corp 21.638 7.72 B 0.3751 1.76 1.06 M 22.83 M
VIAV Viavi Solutions 7.9936 7.55 B 0.1194 1.52 5.29 M 42.29 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 33.8723 1.29 T 0.2296 0.68 5.5 M 186.15 M
WMT Walmart Stores 10.2005 1.02 T 0.0707 0.7 66.56 M 678.93 M
JNJ Johnson & Johnson 37.4668 687.89 B 0.3834 1.03 17.96 M 672.75 M
MA Mastercard Inc 13.625 576.01 B 0.3363 2.53 46.68 M 635.99 M
CVX Chevron Corp 45.6071 429.06 B 0.3732 0.83 11.38 M 519.18 M
ORCL Oracle Corporation 17.0103 390.8 B 0.0898 0.53 46.2 M 785.96 M
MRK Merck & Company 25.7092 364.26 B 0.4937 1.96 12.93 M 332.35 M
HSBC HSBC Holdings Plc ADR 35.9556 306.37 B 0.258 0.72 1.21 M 43.44 M
NVS Novartis Ag ADR 24.7015 303.12 B 0.1919 0.78 1.25 M 30.83 M
RY Royal Bank of Canada 25.529 280.08 B 0.2538 1 418.7 K 10.69 M
CAT Caterpillar Inc 48.3337 274.65 B 0.2792 0.58 7.6 M 367.24 M
RTX Raytheon Technologies 32.4121 267.97 B 0.304 0.95 8.16 M 264.33 M
GS Goldman Sachs Group 150.87 264.37 B 3.6708 2.49 23.12 M 3.49 B
BML-PH Bank of America Corporation 8.7035 261.13 B 0.0629 0.73 51.5 K 448.23 K
TMO Thermo Fisher Scientific Inc 54.9296 259.44 B 0.5203 0.96 3.53 M 193.65 M
TM Toyota Motor Corp Ltd 75.3511 250.21 B 1.1291 1.52 409.1 K 30.83 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.896 245.71 B 0.1344 2.82 2.78 M 13.61 M
BML-PL Bank of America Corporation 7.9548 241.13 B 0.0797 1.01 1.18 M 9.35 M
BAC-PE Bank of America Corporation 8.6704 230.43 B 0.1551 1.82 12.1 K 104.91 K
BML-PJ Bank of America Corporation 8.4099 229.21 B 0.0521 0.62 200 1.68 K
BHP BHP Billiton Ltd ADR 24.4971 202.02 B 0.6368 2.67 6.45 M 157.94 M
TTE Totalenergies Se ADR 16.6975 199 B 0.1277 0.77 1.86 M 31 M
APH Amphenol Corp 4.2754 193.17 B 0.0524 1.24 10.03 M 42.89 M
MCD McDonald's Corporation 32.5626 191.95 B 0.2292 0.71 11.84 M 385.6 M
BLK Blackrock Inc 107.7401 188.85 B 0.7449 0.7 517.1 K 55.71 M
ABT Abbott Laboratories 16.9062 187.95 B 0.1097 0.65 12.71 M 214.82 M
NEE Nextera Energy 9.9262 178.52 B 0.0597 0.61 8.04 M 79.84 M
COP ConocoPhillips 35.8071 168.22 B 0.2028 0.57 14.02 M 501.93 M
PFE Pfizer Inc 10.4671 164.67 B 0.143 1.39 46.65 M 488.27 M
DHR Danaher Corp 16.5243 163.94 B 0.2154 1.32 3.88 M 64.04 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.4715 155.17 B 0.1732 2.75 150.85 K 976.23 K
T American Telephone and Telegraph Inc. 9.7547 149.41 B 0.1759 1.84 36.74 M 358.4 M
BX Blackstone Inc 9.1942 148.36 B 0.3978 4.52 9.56 M 87.9 M
ACN Accenture Plc 27.4773 147.97 B 0.5184 1.92 3.55 M 97.53 M
TJX TJX Companies 6.2241 147.8 B 0.1289 2.11 22.74 M 141.56 M
CB Chubb Ltd 34.9564 143.56 B 0.4273 1.24 2.12 M 74.16 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 7.9953 141.8 B 0.1205 1.53 10.49 M 83.88 M
SCCO Southern Copper Corp 17.5291 140.01 B 0.1907 1.1 7.5 M 131.47 M
ETN Eaton Corp 30.0816 137.13 B 0.9525 3.27 4.39 M 132.11 M
BA Boeing Company 73.0395 135.91 B 1.1319 1.57 6.92 M 505.1 M
RIO Rio Tinto Plc ADR 23.88 134.92 B 0.2313 0.98 2.07 M 49.35 M
HDB Hdfc Bank Ltd ADR 3.7884 132.87 B 0.0994 2.69 9.3 M 35.22 M
MDT Medtronic Inc 36.0538 131.57 B 0.5516 1.55 9.21 M 332.05 M
MO Altria Group 24.308 130.81 B 0.237 0.98 14.83 M 360.54 M
MCK Mckesson Corp 48.904 127.33 B 0.4154 0.86 2.34 M 114.44 M
PLD Prologis Inc 32.0049 125.1 B 1.0786 3.49 1.1 M 35.29 M
MFG Mizuho Financial Group ADR 4.8111 124.83 B 0.0742 1.57 124.7 K 599.94 K
IBN Icici Bank Ltd ADR 6.9565 123.94 B 0.1493 2.19 16.97 M 118.03 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.0275 118.19 B 0.0565 0.71 11.53 M 92.59 M
SYK Stryker Corp 54.9793 117.88 B 0.4003 0.73 1.99 M 109.38 M
BP BP Plc ADR 25.8182 117.71 B 0.2123 0.83 4.18 M 108.01 M
NEM Newmont Mining Corp 32.2361 117.57 B 0.4833 1.52 12.13 M 391.14 M
COF Capital One Financial Corp 51.7062 117.35 B 0.9106 1.79 4.83 M 249.76 M
SO Southern Company 16.4607 108.96 B 0.1895 1.16 3.32 M 54.59 M
CM Canadian Imperial Bank of Commerce 16.3122 105.14 B 0.1352 0.84 336.2 K 5.48 M
EQNR Equinor ASA ADR 13.9663 101.63 B 0.3314 2.43 857 K 11.97 M
DUK Duke Energy Corp 24.5179 100.71 B 0.2183 0.9 3.14 M 76.94 M
GD General Dynamics Corp 54.0499 98.22 B 0.7228 1.36 1.44 M 77.75 M
WM Waste Management 23.8744 96.96 B 0.6749 2.91 2.76 M 65.79 M
USB U.S. Bancorp 18.8995 95.04 B 0.2002 1.07 11.44 M 216.3 M
ING ING Groep N.V. ADR 22.1543 94.22 B 0.1542 0.7 476.1 K 10.55 M
BN Brookfield Corporation 5.2552 91.46 B 0.0844 1.63 6.69 M 35.17 M
EMR Emerson Electric Company 30.6134 91.28 B 0.4684 1.55 3.32 M 101.77 M
PWR Quanta Services 27.3803 90.71 B 0.4135 1.53 1.68 M 45.92 M
WAT Waters Corp 67.46 90.45 B 1.00 1.5 694 K 46.82 M
SPG Simon Property Group 42.8638 88.19 B 0.7226 1.71 2.01 M 86.18 M
MSI Motorola Solutions 52.9785 87.83 B 0.3664 0.7 5.11 M 270.64 M
MCO Moody's Corp 39.006 87.63 B 1.2014 3.18 4.71 M 183.52 M
ECL Ecolab Inc 36.4797 86.74 B 1.2463 3.54 2.11 M 77.07 M
RCL Royal Caribbean Cruises Ltd 30.8384 86.47 B 0.3213 1.05 1.9 M 58.56 M
FCX Freeport-Mcmoran Inc 36.7782 85.01 B 0.767 2.13 40.79 M 1.5 B
JCI Johnson Controls Intl 9.1169 84.4 B 0.163 1.82 2.69 M 24.51 M
TRV The Travelers Companies Inc 33.7042 82.64 B 0.2069 0.62 3.56 M 119.91 M
EPD Enterprise Products Partners LP 4.6663 82.55 B 0.0588 1.28 1.21 M 5.63 M
EOG Eog Resources 26.0601 82.09 B 0.13 0.5 4.61 M 120.12 M
E Eni S.P.A. ADR 22.9352 81.86 B 0.271 1.2 374.8 K 8.6 M
CL Colgate-Palmolive Company 22.4639 79.23 B 0.2507 1.13 5.19 M 116.56 M
NOC Northrop Grumman Corp 48.5094 78.2 B 0.5346 1.11 1.65 M 80.04 M
USB-PH U.S. Bancorp 12.4597 77.52 B 0.1109 0.9 366 K 4.56 M
RSG Republic Services 21.5207 77.07 B 0.4231 2.01 948.8 K 20.42 M
SLB Schlumberger N.V. 70.4827 76.27 B 1.4364 2.08 9.24 M 651.33 M
BCS Barclays Plc ADR 26.8978 75.96 B 0.334 1.26 1.1 M 29.71 M
LYG Lloyds Banking Group Plc ADR 13.6065 74.22 B 0.1412 1.05 212.79 K 2.9 M
AON AON Plc 36.1781 71.77 B 0.3348 0.93 2.29 M 82.72 M
GS-PA The Goldman Sachs Group Inc 9.3351 70.76 B 0.1472 1.6 936.1 K 8.74 M
APD Air Products and Chemicals 68.0049 70.49 B 0.5683 0.84 1.54 M 104.87 M
RELX Relx Plc ADR 5.8579 70.27 B 0.0814 1.41 250 K 1.46 M
GWW W.W. Grainger 66.9555 69.72 B 0.9639 1.46 644.2 K 43.13 M
URI United Rentals 30.7209 69.63 B 0.5133 1.7 1.49 M 45.88 M
DLR Digital Realty Trust 18.8844 69.29 B 0.8663 4.81 662.6 K 12.51 M
DB Deutsche Bank Ag 73.5427 67.9 B 1.0119 1.4 775.02 K 57 M
GS-PD The Goldman Sachs Group Inc 8.9524 67.57 B 0.0712 0.8 6.9 K 61.77 K
TDG Transdigm Group Inc 14.7718 66.45 B 0.318 2.2 197.3 K 2.91 M
ALL Allstate Corp 35.9563 66.23 B 0.2997 0.84 4.05 M 145.74 M
CAH Cardinal Health 30.108 64.97 B 0.2752 0.92 2.13 M 64.11 M
MET Metlife Inc 46.6458 64.51 B 0.9273 2.03 4.69 M 218.85 M
BSX Boston Scientific Corp 13.68 64.27 B 0.17 1.26 11.14 M 152.36 M
PSA Public Storage 40.7009 62.14 B 0.4184 1.04 1.11 M 45.32 M
CRH CRH Plc ADR 22.1402 61.97 B 0.1995 0.91 54.3 K 1.2 M
EW Edwards Lifesciences Corp 4.0642 61.61 B 0.05 1.25 5.88 M 23.91 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CCL-A CCL Industries Inc 7.3502 0.8039 12.28 1 K 7.35 K
ALS Altius Minerals Corp 18.2538 1.6291 9.8 189.53 K 3.46 M
SKE Skeena Resources Ltd 52.00 4.00 8.33 105 5.46 K
RIO Rio2 Ltd 8.70 0.60 7.41 2.27 K 19.72 K
III Imperial Metals Corp 7.695 0.52 7.25 75.47 K 580.78 K
MNO Meridian Mining UK Societas 3.45 0.20 6.15 39 K 134.55 K
S Sherritt Intl Rv 13.3024 0.7408 5.9 1.37 M 18.26 M
ELEF Silver Elephant Mining Corp 26.129 1.323 5.33 469 12.25 K
GMX Globex Mining Enterprises Inc 4.25 0.20 4.94 4.2 K 17.85 K
IMG Iamgold Corp 7.9649 0.3645 4.8 3.39 M 26.97 M
MRE Martinrea International Inc 14.3333 0.637 4.65 119.68 K 1.72 M
ATRL Atkinsrealis Group Inc 33.6944 1.3764 4.26 674.42 K 22.72 M
MX Methanex Corp 14.7212 0.6004 4.25 324.82 K 4.78 M
TPX-B Molson Coors Canada Inc 32.2874 1.285 4.14 2.83 K 91.34 K
ET Evertz Technologies Ltd 6.9252 0.2683 4.03 87.3 K 604.57 K
LB Laurentian Bank 17.74 0.6829 4 439.86 K 7.8 M
EDR Endeavour Silver Corp 3.191 0.1182 3.85 264.44 K 843.83 K
XTD Tdb Split Corp. Class A Shares 3.5504 0.1314 3.84 1.45 K 5.15 K
LUN Lundin Mining Corp 9.6592 0.3377 3.62 3.67 M 35.43 M
STC Sangoma Technologies Corp 8.33 0.28 3.48 4.17 K 34.74 K
ELD Eldorado Gold 28.7488 0.9134 3.28 6.24 M 179.27 M
BDGI Badger Infrastructure Solutions Ltd 3.1567 0.0986 3.22 25.5 K 80.5 K
MDI Major Drilling Grp 15.607 0.4316 2.84 159.23 K 2.49 M
BCE-PE Bce Inc Pref E 9.722 0.2685 2.84 1.1 K 10.69 K
TECK-B Teck Resources Limited 34.0716 0.862 2.6 4.22 M 143.65 M
SNDY Sunday Lake Gold Corp. 8.20 0.20 2.5 36.5 K 299.3 K
FRX Fennec Pharmaceuticals Inc 22.14 0.54 2.5 139 3.08 K
MCB Mccoy Global Inc 3.4345 0.0766 2.28 11.5 K 39.5 K
GFP Greenfirst Forest Products Inc 10.7602 0.2339 2.22 1.43 K 15.41 K
RCI-A Rogers Communications Inc 28.5047 0.6082 2.18 2.91 K 82.89 K
WSP WSP Global Inc 10.8357 0.2295 2.16 12.54 K 135.88 K
BHC Bausch Health Companies Inc 13.718 0.2857 2.13 297.52 K 4.08 M
MAI Mining Americas Inc. 245.00 5.00 2.08 141 34.55 K
GIB-A CGI Inc 11.2176 0.228 2.07 635.11 K 7.12 M
TWC Twc Enterprises Ltd 5.8291 0.1182 2.07 2.52 K 14.66 K
MRD Melcor Dev 12.0054 0.2411 2.05 9.38 K 112.56 K
BCE-PG Bce Inc Pref G 9.3994 0.1861 2.02 39.7 K 373.16 K
MRT-UN Morguard Real Estate Investment Trust 3.9421 0.0775 2.01 532.83 K 2.1 M
WN-PE George Weston 4.75 Ser V Prf 7.2408 0.1419 2 18.37 K 133.04 K
CSW-B Corby Spirit and Wine Limited 7.7763 0.1492 1.96 500 3.89 K
REI-UN RioCan Real Estate Investment Trust 7.7517 0.1472 1.94 355.18 K 2.75 M
BN Brookfield Corporation 5.8358 0.1101 1.92 4.14 M 24.14 M
LGO Largo Resources Ltd 54.00 1.00 1.89 395 21.33 K
CIGI Colliers International Group Inc 17.0403 0.3141 1.88 68.75 K 1.17 M
CGY Calian Group Ltd 6.018 0.1103 1.87 1.9 K 11.42 K
CRR-UN Crombie Real Estate Investment Trust 3.4788 0.0631 1.85 25.77 K 89.65 K
CF Canaccord Genuity Group Inc 4.1597 0.0749 1.83 547.8 K 2.28 M
IFC Intact Financial Corp 27.9581 0.4896 1.78 66 K 1.85 M
TKO Taseko Mines Ltd 4.63 0.08 1.76 234.6 K 1.09 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.1516 0.1578 1.75 1 K 9.15 K
BB Blackberry Ltd 93.21 1.54 1.68 1.35 M 126.17 M
BK-PA Canadian Banc Corp Pref A 3.9569 0.0652 1.68 9.46 K 37.41 K
ACO-X ATCO Ltd 16.4958 0.2709 1.67 57.44 K 947.58 K
FM First Quantum Minerals Ltd 16.9365 0.2755 1.65 4.84 M 82.05 M
ESI Ensign Energy Services Inc 5.0489 0.0808 1.63 573.66 K 2.9 M
OCG Outcrop Silver & Gold Corp 13.20 0.20 1.54 9.37 K 123.68 K
PTM Platinum Group Metals Ltd 400.00 6.00 1.52 717 286.8 K
RVX Resverlogix Corp 7.8044 0.1155 1.5 50.88 K 397.12 K
CU Canadian Utilities Ltd Cl A NV 11.4717 0.165 1.46 88.72 K 1.02 M
BPF-UN Boston Pizza Royalties Income Fund 3.2474 0.0464 1.45 13.71 K 44.53 K
BU Burcon Nutrascience Corp 58.7262 0.8271 1.43 1.78 K 104.36 K
AC Air Canada 11.70 0.15 1.3 75.68 K 885.46 K
NOA North American Construction Group Ltd 13.6891 0.1721 1.27 1.79 K 24.5 K
STN Stantec Inc 14.1912 0.1782 1.27 135.54 K 1.92 M
RUS Russel Metals 10.3041 0.1268 1.25 135.8 K 1.4 M
EXE Extendicare Inc 3.6131 0.0433 1.21 135.8 K 490.66 K
FTT Finning Intl 20.3509 0.243 1.21 452.19 K 9.2 M
ALC Algoma Central 5.9683 0.0703 1.19 141 841.53
WTE Westshore Terminals Investment Corp 4.7725 0.056 1.19 444.74 K 2.12 M
MRC Morguard Corp 37.6481 0.4327 1.16 3.39 K 127.63 K
IGM Igm Financial Inc 19.1102 0.2061 1.09 1.4 M 26.7 M
TAL Petrotal Corp 133.3373 1.4337 1.09 3.25 K 433.75 K
WJX Wajax Corp 8.909 0.0948 1.08 24.32 K 216.65 K
PWF-PL Power Financial 5.1 Sr L Prf 8.5182 0.0871 1.03 15.5 K 132.03 K
BBD-PB Bombardier Inc Pref B 4.8646 0.0493 1.02 65.6 K 319.12 K
EMP-A Empire Company Limited 12.1521 0.1193 0.99 260.7 K 3.17 M
FFH Fairfax Financial Holdings Ltd 173.7477 1.6969 0.99 76.95 K 13.37 M
TVA-B TVA Group Inc 14.5547 0.1408 0.98 1.25 K 18.19 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.4979 0.0337 0.97 3.9 K 13.64 K
AAV Advantage Oil & Gas Ltd 9.3062 0.0876 0.95 342.38 K 3.19 M
CM Canadian Imperial Bank of Commerce 19.2577 0.1771 0.93 3.17 M 61.01 M
DRX Adf Group Inc Sv 3.8164 0.034 0.9 48.8 K 186.24 K
NA National Bank of Canada 12.4987 0.1111 0.9 2.38 M 29.78 M
ONEX Onex Corp 32.3915 0.2873 0.89 350.77 K 11.36 M
SJ Stella Jones Inc 7.8345 0.0693 0.89 12.8 K 100.28 K
CFP Canfor Corp 11.80 0.10 0.85 279.8 K 3.3 M
BBD-PC Bombardier Inc Pref C 4.5739 0.0376 0.83 9.38 K 42.93 K
LFE Canadian Life Companies Split Corp 5.3449 0.043 0.81 9.47 K 50.6 K
RY Royal Bank of Canada 25.9973 0.2064 0.8 3.23 M 83.99 M
BCE-PH Bce Inc Pref H 9.5246 0.0739 0.78 2 K 19.05 K
WN-PA George Weston Prf 8.081 0.0625 0.78 3.6 K 29.05 K
JAG Jaguar Mining Inc 6537.7051 49.4663 0.76 238.05 K 1.56 B
EMA Emera Incorporated 8.3781 0.0623 0.75 88.24 K 739.28 K
MXG Maxim Power Corp 6.3308 0.0452 0.72 2 K 12.66 K
USA Americas Silver Corp 42.30 0.30 0.71 3.4 K 143.69 K
T Telus Corp 5.7487 0.0407 0.71 2.42 M 13.92 M
FTS Fortis Inc 13.4222 0.0938 0.7 149.97 K 2.01 M
PWF-PG Power Financial Corp Pref G 8.4025 0.0587 0.7 3.46 K 29.11 K
CJT Cargojet Inc 5.9277 0.0409 0.69 3.23 K 19.12 K
RBA Rb Global Inc 14.9493 0.102 0.69 14.48 K 216.53 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.5316 247.34 B 0.1082 3.16 930 3.28 K
BRDCY Bridgestone Corporation 5.9746 33.86 B 0.1369 2.35 763 4.56 K
HOS Hornbeck Offshore Services, Inc 41.76 1.32 B 0.41 0.99 819.7 K 34.23 M
GAMI GAMCO Investors Inc 20.175 536.94 M 0.3106 1.56 112.53 K 2.27 M
ECXJ CXJ Group Co. Limited 910.00 131.93 M 10.00 1.11 1 K 910 K
ORBT Orbit International Corporation 8.6771 8.46 M 0.1352 1.58 8.05 K 69.85 K
ACUS Acusphere Inc 14.30 3.71 M 0.30 2.14 4.49 K 64.26 K
SEEK TheDirectory.com Inc 9.00 1.45 M 1.50 20 270 2.43 K
HBRM Herborium Group Inc 9.00 1.09 M 2.00 28.57 105 945
ERHE ERHC Energy Inc 26.00 863.83 K 1.70 7 222.05 K 5.77 M
NEOM NeoMedia Technologies Inc 27.15 508.84 K 1.50 5.85 2.3 K 62.39 K
FONU FonU2 Inc 720.00 234.14 K 40.00 5.88 34 24.48 K
KUBR Kuber Resources Corporation 380.00 126.05 K 60.00 18.75 4 1.52 K
CBGI The CannaBusiness Group Inc 11333.333 124.96 K 666.666 6.25 4.43 K 50.24 M
REDFY Rediff.com India Limited 15.78 97.36 K 0.172 1.1 197.75 K 3.12 M
ERINQ Erin Energy Corporation 24.273 21.53 K 0.2464 1.03 690 16.75 K
HMNY Helios and Matheson Analytics Inc 2130.96 20.02 K 77.8159 3.79 3 6.39 K
XDSL mPhase Technologies Inc 370.00 16.8 K 10.00 2.78 237 87.69 K
ULTRF Ultrapetrol (Bahamas) Limited 17.01 14.07 K 0.80 4.94 547.9 K 9.32 M
GLCO Global Links Corp 8000.00 12.62 K 2000.00 33.33 4.28 M 34.28 B
XLWH Xinliwang International Holdings Company Ltd 162000.00 10.92 K 4000.00 2.53 1 162 K
CBRI CMTSU Liquidation Inc 7.99 8.16 K 0.05 0.63 417.4 K 3.34 M
CGLO Hash Labs Inc 680.00 7.64 K 40.00 6.25 26.41 K 17.96 M
SGMD Sugarmade Inc 40.00 6.6 K 15.00 60 20 800
CBKCQ Christopher & Banks Corporation 10.8619 3.86 K 0.1291 1.2 399.5 K 4.34 M
HDYNQ Hyperdynamics Corporation 22.80 3.56 K 1.84 8.78 74.24 K 1.69 M
SIMPQ Simply Inc 570.00 1.55 K 27.50 5.07 1.18 K 673.74 K
HOKUQ Hoku Corporation 9.709 1.1 K 0.239 2.52 1.26 M 12.19 M
ESINQ ITT Educational Services Inc 116.34 959 2.62 2.3 308.1 K 35.84 M
UCSO United Consortium Ltd 510.00 837 20.00 4.08 103.44 K 52.75 M
CYRNQ CYRNQ 118.8001 799 6.00 5.32 7.39 K 878.05 K
EGDFF Energold Drilling Corp 3.4316 607 0.2666 8.42 6 K 20.59 K
SPDC Speed Commerce Inc 62.40 603 2.08 3.45 7.19 K 448.91 K
PRXIQ Premier Exhibitions Inc 156.70 491 4.10 2.69 24.2 K 3.79 M
YVRLF Liquid Media Group Ltd. 262.00 482 22.00 9.17 1.15 K 301.3 K
PTRC Petro River Oil Corp 3800.00 363 140.00 3.83 6 22.8 K
BAJFF Camrova Resources Inc 39.64 230 2.148 5.73 2.33 K 92.56 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTH CoTec Holdings Corp. 580.00 110.00 23.4 15 8.7 K
DFR Diamond Fields Resources Inc 3.375 0.50 17.39 19.04 K 64.25 K
WCSB Decimus Oil Corp. 8.75 1.25 16.67 1.86 K 16.27 K
FUSE Fuse Cobalt Inc 210.00 30.00 16.67 6 1.26 K
OYL CGX Energy Inc 15.50 2.00 14.81 852.57 K 13.21 M
WEB Westbridge Energy Corporation 108.6164 13.5771 14.29 67 7.28 K
LOD Lode Gold Resources Inc. 73.80 9.00 13.89 550 40.59 K
TIG Triumph Gold Corp 68.00 7.00 11.48 10 680
RPX Red Pine Exploration Inc 5.00 0.50 11.11 38.91 K 194.53 K
SILV Silver Valley Metals Corp. 35.64 3.51 10.92 138.65 K 4.94 M
VLX Velox Energy Materials Inc. 7.5648 0.7204 10.53 666 5.04 K
STS South Star Mining Corp 24.75 2.25 10 159 3.94 K
MAX Max Resource Corp 126.00 10.80 9.38 385 48.51 K
BRAU Big Ridge Gold Corp 6.00 0.50 9.09 900 5.4 K
GGO Galleon Gold Corp 8.70 0.70 8.75 12.42 K 108.05 K
FTJ Fort St. James Nickel Corp 40.00 3.20 8.7 1.61 K 64.48 K
SKP StrikePoint Gold Inc 13.00 1.00 8.33 1.4 K 18.2 K
MET Metalore Resources Limited 15.8239 1.1868 8.11 1.2 K 18.99 K
CPI Carlton Precious Inc. 4.00 0.30 8.11 12.94 K 51.76 K
INTR Intrepid Metals Corp. 448.00 32.00 7.69 24 10.75 K
ANDC Andina Copper Corporation 125.00 8.75 7.53 64 8 K
ADD Arctic Star Exploration Corp 36.00 2.40 7.14 317 11.41 K
OPW Opawica Explorations Inc 384.00 24.00 6.67 113.5 K 43.58 M
KNG Kingsmen Resources Ltd 13.28 0.80 6.41 8.34 K 110.73 K
LIB LibertyStream Infrastructure Partners Inc. 71.2496 3.7499 5.56 13 926.24
FCI First Canadian Graphite Inc. 1200.00 60.00 5.26 9 10.8 K
REVX Rev Exploration Corp. 42.00 2.00 5 535 22.47 K
GRDM Grid Metals Corp 8.40 0.40 5 2.69 K 22.6 K
TGX True North Gems Inc 1560.00 60.00 4 20 31.2 K
CBI Colibri Resource Corporation 21.00 0.75 3.7 560 11.76 K
POND Pond Technologies Holdings Inc 10.4167 0.3473 3.45 500 5.21 K
LUCA Luca Mining Corp. 38.40 1.28 3.45 2.43 K 93.31 K
JSPX JasperX Technologies Inc. 1030.00 30.00 3 221 227.63 K
FMM Full Metal Minerals Ltd 57.3642 1.5934 2.86 1.92 K 110.31 K
SIEN Sienna Resources Inc. 39.50 1.00 2.6 165.25 K 6.53 M
CVV CanAlaska Uranium Ltd 3.8573 0.0965 2.57 421.7 K 1.63 M
NL Northern Lion Gold Corp 12.80 0.32 2.56 2.2 K 28.2 K
VVTM VVT Med Inc. 4813.084 116.8223 2.49 11 52.94 K
NAM New Age Metals Inc 5.64 0.12 2.17 4.41 K 24.86 K
MRZL Mont Royal Resources Limited. 24.4755 0.4662 1.94 11.56 K 282.99 K
BQE BQE Water Inc 387.00 7.00 1.84 69.79 K 27.01 M
CUCU Global Copper Corp. 9.00 0.15 1.69 3.53 K 31.8 K
CONE Canada One Mining Corp 3.15 0.05 1.61 19.05 K 60.01 K
CKG Chesapeake Gold Corp 6.35 0.10 1.6 50.47 K 320.5 K
TRAN Clean Energy Transition Inc. 652.50 9.00 1.4 607 396.07 K
KEEK Personas Social Incorporated 1245.00 15.00 1.22 25 31.12 K
SLG PetroTal Corp 24.7084 0.2657 1.09 325.28 K 8.04 M
MPH Medicure Inc 16.50 0.15 0.92 118.62 K 1.96 M
EGM EnGold Mines Ltd 11.7881 0.0921 0.79 3.62 K 42.67 K
© 2026 - CastFwd Corp.