Gainer Valuations for 24 September 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 24 September 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 8.9577 3.74 B 0.0466 0.52 89.1 K 798.13 K
TGB Taseko Mines Ltd 5.44 2.5 B 0.39 7.72 2.39 M 13.01 M
UUUU Energy Fuels Inc 91.85 1.75 B 7.885 9.39 590 54.19 K
BHB Bar Harbor Bankshares 7.2392 696.3 M 0.1158 1.63 4.72 K 34.21 K
OBE Obsidian Energy Ltd 97.9467 650.71 M 3.9912 4.25 355.5 K 34.82 M
CMCL Caledonia Mining Cp 3.5653 405.46 M 0.0506 1.44 1.22 K 4.33 K
NAK Northern Dynasty Minerals 11.55 295.17 M 0.10 0.87 430.5 K 4.97 M
INFU Infusystems Holdings 5.85 294.89 M 0.06 1.04 192.57 K 1.13 M
TRX Tanzanian Royalty Exploration Corp 6.00 288.18 M 0.17 2.92 404 K 2.42 M
FRD Friedman Industries Inc 5.1453 271.5 M 0.1099 2.18 18.1 K 93.13 K
GENC Gencor Industries IN 6.5333 257.1 M 0.1333 2.08 1.8 K 11.76 K
ARMP Armata Pharmaceuticals Inc 13090.00 143.94 M 420.00 3.31 4 52.36 K
BDL Flanigan's Enterprises 7.5108 122.02 M 0.0834 1.12 6.4 K 48.07 K
SIF Sifco Industries 14.1196 98.06 M 0.6336 4.7 53.8 K 759.63 K
WYY Widepoint Corp 8.50 56.59 M 0.40 4.94 1.03 K 8.76 K
AGIG AGIG 547.0465 34.84 M 24.046 4.6 189 103.39 K
BESS Bimergen Energy Corporation 420.00 21.08 M 70.00 20 34 14.28 K
CVR Chicago Rivet & Machine Company 12.9738 9.52 M 0.0846 0.66 600 7.78 K
TOVX Theriva Biologics Inc 62188.9531 6.61 M 1836.8047 3.04 1 62.19 K
TPHS Trinity Pl Hlds Inc 16.282 1.98 M 0.1295 0.8 42.28 K 688.34 K
ENSV Enservco Corpporation 48.60 29.09 K 1.95 4.18 323 15.7 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 73.17 102.24 M 1.35 1.88 337 24.66 K
MBL Mabel Ventures Inc 3.10 0.21 7.27 430.15 K 1.33 M

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 40.22 1.23 3.15 2.48 K 99.62 K
KC Coffee 132.40 2.50 1.92 13.63 K 1.8 M
HG Copper 3.64 0.054 1.51 33 120.12
CC Cocoa 2011.00 28.00 1.41 10.39 K 20.89 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 4.4429 5.18 T 0.1237 2.86 1.05 B 4.67 B
MSFT Microsoft Corporation 20.7142 3.89 T 0.3064 1.5 104.41 M 2.16 B
GOOGL Alphabet Inc Class A 14.0982 3.64 T 0.1966 1.41 211.67 M 2.98 B
GOOG Alphabet Inc Class C 14.0323 3.6 T 0.1957 1.41 212.67 M 2.98 B
AMZN Amazon.com Inc 4.6295 2.88 T 0.0645 1.41 106.35 M 492.35 M
AMD Advanced Micro Devices 13.48 875.91 B 0.24 1.81 28.92 M 389.79 M
ASML ASML Holding N.V. ADR 30.3072 576.26 B 0.1884 0.63 1.59 M 48.08 M
QCOM Qualcomm Inc 26.7207 184.54 B 0.5198 1.98 16.6 M 443.58 M
TMUS T-Mobile US 42.5562 180.02 B 0.3346 0.79 704.4 K 29.98 M
ISRG Intuitive Surg Inc 24.8755 153.77 B 0.2189 0.89 5.9 M 146.76 M
VRTX Vertex Pharmaceutic 38.65 136.56 B 0.41 1.07 902.6 K 34.89 M
STX Seagate Technology 12.7773 121.27 B 0.2614 2.09 6.76 M 86.44 M
WDC Western Digital Cp 14.8454 110.67 B 0.2283 1.56 5.41 M 80.28 M
EQIX Equinix Inc 66.4845 104.31 B 3.4221 5.43 2.25 M 149.36 M
MNST Monster Beverage Cp 4.4992 90.95 B 0.1742 4.03 29.11 M 130.97 M
MELI MercadoLibre Inc 39.787 75.61 B 0.5232 1.33 312.22 K 12.42 M
NDAQ Nasdaq Inc 9.4044 60.2 B 0.0708 0.76 8.18 M 76.95 M
GRMN Garmin Ltd 62.6178 54.54 B 3.4458 5.82 3.9 M 244.01 M
EXC Exelon Corp 27.2399 47.86 B 0.1463 0.54 3.9 M 106.16 M
BIIB Biogen Inc 68.45 37.46 B 1.06 1.57 3.19 M 218.05 M
NTAP Netapp Inc 20.0188 35.62 B 0.2422 1.22 6.42 M 128.51 M
FISV Fiserv Inc 11.8837 33.93 B 0.0766 0.65 6.59 M 78.37 M
BIDU Baidu Inc ADR 30.341 26.6 B 1.881 6.61 100.2 M 3.04 B
EXPD Expeditors Intl 35.9741 25.15 B 0.3026 0.85 1.06 M 37.99 M
SBAC SBA Communications 32.4948 19.77 B 0.3578 1.11 878 K 28.53 M
WWD Woodward Inc 27.2731 19.48 B 0.1485 0.55 233.7 K 6.37 M
LNT Alliant Energy Corp 9.784 19.04 B 0.0563 0.58 808 K 7.91 M
HST Host Marriott Financial Trust 11.7597 17.71 B 0.0785 0.67 2.85 M 33.51 M
REG Regency Centers Corp 35.0382 14.23 B 0.7845 2.29 312.3 K 10.94 M
TRMB Trimble Navigation 18.895 12.76 B 0.43 2.33 1.24 M 23.47 M
CSGP Costar Group Inc 5.345 12.46 B 0.051 0.96 1.07 M 5.7 M
BMRN Biomarin Pharmaceuticals 23.42 11.09 B 0.43 1.87 1 M 23.42 M
PODD Insulet Corp 21.90 10.58 B 0.53 2.48 151.09 K 3.31 M
MDGL Madrigal Pharmaceuticals Inc 289.80 9.93 B 8.05 2.86 8.53 K 2.47 M
BRKR Bruker Corp 8.4563 9.41 B 0.0479 0.57 247.9 K 2.1 M
RMBS Rambus Inc 18.57 8.81 B 0.38 2.09 1.97 M 36.55 M
WYNN Wynn Resorts Ltd 89.1828 8.76 B 7.1228 8.68 3.79 M 338.23 M
DSGX Descartes Sys Group 4.51 8.07 B 0.09 2.04 51.4 K 231.81 K
CYTK Cytokinetics 32.46 7.82 B 1.86 6.08 33.36 K 1.08 M
CROX Crocs Inc 61.984 7.49 B 5.124 9.01 11.16 M 691.72 M
IESC Ies Holdings 27.79 7.22 B 0.21 0.76 98.92 K 2.75 M
SNEX Stonex Group Inc 7.8726 6.9 B 0.0504 0.64 67.16 K 528.75 K
CPB Campbell Soup Company 19.5511 6.79 B 0.1207 0.62 2.07 M 40.4 M
PPC Pilgrim's Pride 22.3042 6.7 B 0.1848 0.84 677.7 K 15.12 M
RIOT Riot Blockchain Inc 1470.3582 6.57 B 79.1893 5.69 1.06 K 1.56 M
PLXS Plexus Cp 26.54 5.56 B 0.62 2.39 563.5 K 14.96 M
BCPC Balchem Cp 12.4633 5.52 B 0.2359 1.93 84.57 K 1.05 M
NICE Nice Ltd ADR 33.9675 5.51 B 0.7126 2.14 463.04 K 15.73 M
OZK Bank Ozk 5.1339 5.47 B 0.0428 0.84 245.26 K 1.26 M
OMAB Grupo Aeroportuario ADR 10.7519 5.28 B 0.0562 0.53 28.31 K 304.42 K
RUSHA Rush Entpr Cl A 7.3187 5.25 B 0.053 0.73 451.02 K 3.3 M
MMSI Merit Medical Sys 10.16 5.19 B 0.12 1.2 110.79 K 1.13 M
VSEC V S E Cp 21.8613 5.1 B 0.8096 3.85 158.76 K 3.47 M
LKQ LKQ Corp 7.7345 4.91 B 0.08 1.05 963.67 K 7.45 M
TFSL Tfs Financial Corp 6.0905 4.57 B 0.0385 0.64 311.11 K 1.89 M
TCBI Texas Capital Bncsh 21.7997 4.4 B 0.3732 1.74 172.14 K 3.75 M
GLNG Golar Lng Ltd 12.2862 4.39 B 0.2348 1.95 759.66 K 9.33 M
IPAR Inter Parfums Inc 10.4478 4.27 B 0.052 0.5 31.76 K 331.78 K
PTEN Patterson-Uti Energy 16.2843 4.16 B 0.0997 0.62 3.6 M 58.7 M
ACHC Acadia Healthcr Company 12.08 3.51 B 0.08 0.67 3.55 K 42.88 K
TOWN Towne Bank 10.7739 3.36 B 0.233 2.21 8.87 K 95.59 K
SBLK Star Bulk Carriers 332.8135 3.25 B 5.7598 1.76 2.97 K 988.79 K
CECO CECO Environmental Corp. 13.7487 3.18 B 0.1651 1.22 227.8 K 3.13 M
CALM Cal-Maine Foods IN 6.7626 3.1 B 0.1525 2.31 623.42 K 4.22 M
OSIS O S I Systems Inc 22.16 3.03 B 0.21 0.96 157.77 K 3.5 M
DRH Diamondrock Hospitality Company Common Stock 9.7783 2.96 B 0.0601 0.62 436.6 K 4.27 M
HTO H2O America 22.1233 2.93 B 0.4631 2.14 34.2 K 756.62 K
VCEL Vericel Corproation 180.80 2.91 B 1.60 0.89 2.2 K 397.58 K
STGW Stagwell Inc 5.5108 2.79 B 0.4114 8.07 120.46 K 663.81 K
AXTI Axt Inc 5.93 2.74 B 0.24 4.22 362.63 K 2.15 M
HURN Huron Consulting 71.08 2.68 B 0.3701 0.52 199.25 K 14.16 M
EEFT Euronet Worldwide 26.57 2.61 B 0.34 1.3 329.89 K 8.77 M
ATRO Astronics Cp 9.5049 2.54 B 0.2076 2.23 90.14 K 856.78 K
POWI Power Integratn 13.4315 2.47 B 0.5553 4.31 637.8 K 8.57 M
UFPT U F P Tech Inc 5.13 2.36 B 0.16 3.22 50.39 K 258.49 K
NTCT Netscout Systems 10.19 2.34 B 0.46 4.73 276.94 K 2.82 M
EFSC Enterprises Finl Svc 18.1021 2.22 B 0.1248 0.69 7.29 K 131.89 K
AEHR Aehr Test Systems 7.35 1.87 B 0.12 1.66 17.16 K 126.09 K
DCOM Dime Community Bancshares Inc 9.5646 1.85 B 0.0582 0.61 2.6 K 24.87 K
RBCAA Republic Bancorp Inc 8.9997 1.79 B 0.1698 1.92 37.21 K 334.84 K
QCRH Qcr Holdings Inc 13.6293 1.69 B 0.269 2.01 1.12 K 15.32 K
EZPW Ezcorp Inc 13.43 1.69 B 0.11 0.83 447.7 K 6.01 M
THRM Gentherm Inc 16.88 1.58 B 0.4933 3.01 153.9 K 2.6 M
WEN Wendys Company 7.8452 1.58 B 0.0706 0.91 49.27 K 386.5 K
CASH Meta Financial Group 10.0312 1.57 B 0.1891 1.92 1.2 K 12.04 K
PDFS Pdf Solutions Inc 10.80 1.56 B 0.28 2.66 53.86 K 581.71 K
MLCO Melco Resorts & Entertainment ADR 13.4968 1.53 B 1.1321 9.16 3.87 M 52.24 M
HLIO Helios Technologies Inc 13.5004 1.53 B 0.2893 2.19 194.7 K 2.63 M
DMLP Dorchester Minls 3.9174 1.45 B 0.029 0.75 30.06 K 117.75 K
PLPC Preformed Line Prd 39.2261 1.4 B 0.3652 0.94 800 31.38 K
GIII G-III Apparel Gp 10.2783 1.36 B 0.1986 1.97 429.6 K 4.42 M
INVA Innoviva Inc 19.8388 1.35 B 0.1944 0.99 377.88 K 7.5 M
ALNT Allient Inc 3.0674 1.32 B 0.0244 0.8 106.8 K 327.6 K
CRAI Cra International 42.793 1.29 B 0.6765 1.61 54.8 K 2.35 M
OPK Opko Health Inc 4.13 1.25 B 0.09 2.23 84.7 K 349.81 K
INOD Innodata Inc 3.89 1.22 B 0.03 0.78 3.16 K 12.29 K
HFWA Heritage Financial 12.3147 1.15 B 0.1816 1.5 11.54 K 142.17 K
GLDD Great Lakes Drg Dock 7.8827 1.14 B 0.1463 1.89 153.51 K 1.21 M
MSEX Middlesex Water Company 11.3397 1.1 B 0.0833 0.74 10.85 K 123.07 K
DGICB Donegal Group Cl B 10.7557 1.06 B 0.4438 4.3 900 9.68 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PG Procter & Gamble Company 43.2207 393.56 B 0.2539 0.59 11.62 M 502.12 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.5681 245.71 B 0.0967 2.16 2.17 M 9.9 M
TD Toronto Dominion Bank 16.8681 202.1 B 0.0912 0.54 277.4 K 4.68 M
BHP BHP Billiton Ltd ADR 26.4249 202.02 B 1.1866 4.7 10.11 M 267.22 M
APH Amphenol Corp 4.1903 193.17 B 0.0414 1 7.93 M 33.22 M
WELL Welltower Inc 18.8865 179.34 B 0.2544 1.37 562.1 K 10.62 M
CRM Salesforce.com Inc 11.9422 179.28 B 0.547 4.8 12.14 M 145.02 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.1525 155.17 B 0.0547 0.9 308.3 K 1.9 M
TJX TJX Companies 5.9155 147.8 B 0.0391 0.67 18.04 M 106.71 M
SCCO Southern Copper Corp 18.7175 140.01 B 0.557 3.07 7 M 131.03 M
RIO Rio Tinto Plc ADR 26.1708 134.92 B 1.0878 4.34 2.76 M 72.29 M
HDB Hdfc Bank Ltd ADR 3.9356 132.87 B 0.0745 1.93 7.36 M 28.97 M
MDT Medtronic Inc 36.5155 131.57 B 0.2373 0.65 6.77 M 247.12 M
MCK Mckesson Corp 48.6617 127.33 B 0.3894 0.81 1.08 M 52.36 M
PLD Prologis Inc 32.1946 125.1 B 0.8076 2.57 624.4 K 20.1 M
MFG Mizuho Financial Group ADR 4.6714 124.83 B 0.0262 0.56 115.8 K 540.95 K
IBN Icici Bank Ltd ADR 7.4186 123.94 B 0.1753 2.42 12.89 M 95.66 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.4373 118.19 B 0.184 2.23 9.56 M 80.64 M
NEM Newmont Mining Corp 33.3201 117.57 B 0.4833 1.47 10.28 M 342.49 M
CVS CVS Corp 25.1184 114.32 B 0.1977 0.79 9.23 M 231.76 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 14.4413 109.75 B 0.3945 2.81 4.47 M 64.62 M
ENB Enbridge Inc 7.6148 106.25 B 0.1097 1.46 398.6 K 3.04 M
ICE Intercontinental Exchange 24.2026 99.76 B 1.0838 4.69 14.51 M 351.17 M
ELV Elevance Health Inc 64.1209 92.84 B 0.6672 1.05 2.68 M 171.95 M
BN Brookfield Corporation 5.6285 91.46 B 0.2548 4.74 8.95 M 50.4 M
KKR KKR & Co. LP 11.0797 90.02 B 0.255 2.36 1.6 K 17.73 K
SPG Simon Property Group 43.0708 88.19 B 0.8704 2.06 1.15 M 49.45 M
MSI Motorola Solutions 55.1159 87.83 B 0.4885 0.89 5.46 M 300.96 M
USB-PH U.S. Bancorp 12.5706 77.52 B 0.1512 1.22 1.6 K 20.11 K
GS-PA The Goldman Sachs Group Inc 9.3854 70.76 B 0.0697 0.75 33.3 K 312.53 K
DLR Digital Realty Trust 18.2924 69.29 B 0.1347 0.74 358.4 K 6.56 M
MS-PA Morgan Stanley 11.1785 68.24 B 0.2849 2.62 17.8 K 198.98 K
TRP Tc Energy Corp 14.4368 67.49 B 0.1115 0.78 181 K 2.61 M
TDG Transdigm Group Inc 15.7911 66.45 B 0.6506 4.3 770.2 K 12.16 M
BSX Boston Scientific Corp 14.11 64.27 B 0.36 2.62 11.78 M 166.18 M
PSA Public Storage 40.7468 62.14 B 1.1174 2.82 891.7 K 36.33 M
NKE Nike Inc 11.838 56.43 B 0.1126 0.96 24.66 M 291.87 M
O Realty Income Corp 10.8111 56.1 B 0.2028 1.91 381.53 K 4.12 M
HUM Humana Inc 59.0993 54.05 B 0.4715 0.8 1.55 M 91.73 M
AZO Autozone 115.38 52.46 B 1.47 1.29 693.8 K 80.05 M
TEVA Teva Pharmaceutical Industries Ltd ADR 35.0128 51.92 B 0.5732 1.66 3.28 M 114.83 M
VMRK Vivmark Residential 18.1805 49.76 B 0.4042 2.27 1.92 M 34.88 M
VALE Vale S.A. ADR 11.1407 47.75 B 0.4595 4.3 21.13 M 235.45 M
F Ford Motor Company 4.3153 47.56 B 0.1272 3.04 58.42 M 252.08 M
MT Arcelormittal ADR 123.5425 47.21 B 1.697 1.39 1.02 M 126.48 M
VTR Ventas Inc 21.4097 47.02 B 0.5481 2.63 1.96 M 41.97 M
AMP Ameriprise Financial Services 41.7346 45.09 B 0.2103 0.51 1.54 M 64.12 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 23.244 44.94 B 0.5279 2.32 2.01 M 46.82 M
WDS Woodside Energy Group Ltd 21.669 42 B 0.4797 2.26 134.92 K 2.92 M
STM Stmicroelectronics N.V. ADR 10.8742 41.76 B 0.1315 1.22 1.92 M 20.86 M
CHT Chunghwa Telecom Co. Ltd ADR 8.9758 38.69 B 0.1914 2.18 951.2 K 8.54 M
PEG Public Service Enterprise Group Inc 22.5077 37.83 B 0.2327 1.04 1.97 M 44.31 M
EXR Extra Space Storage Inc 7.7908 34.58 B 0.0685 0.89 168.5 K 1.31 M
IRM Iron Mountain Inc 10.3753 33.88 B 0.1464 1.43 465.58 K 4.83 M
PUK Prudential Public Ltd Company ADR 14.8534 31.24 B 0.2914 2 47.63 K 707.5 K
TS Tenaris S.A. ADR 31.1038 30.93 B 0.5596 1.83 2.5 M 77.68 M
SHG Shinhan Financial Group Co. Ltd ADR 30.4653 30.83 B 0.171 0.56 49.8 K 1.52 M
CCJ Cameco Corp 36.1023 30.81 B 0.9374 2.67 3.76 M 135.59 M
WST West Pharmaceutical Services 17.8257 29.01 B 0.2059 1.17 513 K 9.14 M
BBD Banco Bradesco S.A. ADR 3.8615 28.7 B 0.05 1.31 7.58 M 29.26 M
NMR Nomura Holdings Inc ADR 8.5351 28.35 B 0.1538 1.84 452.2 K 3.86 M
JBL Jabil Inc. 19.594 26.18 B 0.1024 0.53 2.51 M 49.21 M
LVS Las Vegas Sands 88.2701 25.32 B 6.1385 7.47 5.9 M 520.73 M
ATI Allegheny Technologies Inc 90.6606 24.87 B 1.3378 1.5 1.88 M 170.1 M
GPN Global Payments Inc 19.774 24.32 B 0.1216 0.62 1.26 M 24.85 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 24.0272 24.11 B 0.6771 2.9 215.6 K 5.18 M
NRG NRG Energy 31.1179 20.39 B 0.454 1.48 2.59 M 80.7 M
DD Du Pont De.Nemours Inc 15.0623 20.38 B 0.1233 0.83 9.12 M 137.34 M
TPL Texas Pacific Land Trust 4.7327 20.13 B 0.0919 1.98 206.1 K 975.41 K
BCH Banco DE Chile ADR 5.2967 19.79 B 0.0373 0.71 11.09 K 58.74 K
SNX Synnex Corp 9.2917 18.95 B 0.1142 1.24 372.4 K 3.46 M
ESS Essex Property Trust 62.0538 18.86 B 0.9992 1.64 249.5 K 15.48 M
RBA Ritchie Bros. Auctioneers Inc 14.8923 17.25 B 0.2378 1.62 213.9 K 3.19 M
KIM Kimco Realty Corp 18.7888 16.98 B 0.2791 1.51 1.5 M 28.21 M
GIB CGI Group 11.0611 16.69 B 0.0794 0.72 154.6 K 1.71 M
MGA Magna International 15.1677 15.97 B 0.0865 0.57 2.98 M 45.13 M
PKX Posco ADR 101.537 15.15 B 1.392 1.39 690.2 K 70.08 M
OHI Omega Healthcare Investors 4.0745 14.97 B 0.0476 1.18 238.1 K 970.14 K
YPF Ypf Sociedad Anonima ADR 23.7278 14.86 B 0.2257 0.96 6.8 K 161.35 K
MTZ Mastec Inc 13.44 14.68 B 0.09 0.67 325.1 K 4.37 M
DOC Physicians Realty Trust 7.9888 14.51 B 0.1731 2.21 2.17 M 17.33 M
RNR Renaissancere Holdings Ltd 50.1241 14.29 B 0.7129 1.44 560.1 K 28.07 M
EMBJ Embraer S.A. 36.0401 14.01 B 0.6744 1.91 1.15 M 41.35 M
SGI Somnigroup International Inc. 8.3622 13.99 B 0.0702 0.85 2.8 M 23.39 M
TU Telus Corp 5.6126 13.56 B 0.0303 0.54 252.4 K 1.42 M
UDR United Dominion Realty Trust 10.75 13.23 B 0.1438 1.36 1.07 M 11.5 M
KEP Korea Electric Power Corp ADR 17.2353 13.04 B 0.1965 1.15 671 K 11.56 M
GME Gamestop Corp 9.4548 13.04 B 0.1498 1.61 15.67 M 148.11 M
ELS Equity Lifestyle Properties 8.415 12.5 B 0.2416 2.96 752.4 K 6.33 M
IT Gartner Inc 23.87 12.12 B 0.13 0.55 1.08 M 25.71 M
GGG Graco Inc 9.1945 11.61 B 0.0829 0.91 1.89 M 17.41 M
DECK Deckers Outdoor Corp 6.1033 11.59 B 0.0783 1.3 7.23 M 44.14 M
BXP Boston Properties 49.0976 11.52 B 0.9871 2.05 780.3 K 38.31 M
PNR Pentair Ltd 15.4029 10.9 B 0.1238 0.81 1.21 M 18.61 M
AES The Aes Corp 12.7794 10.64 B 0.435 3.52 9.78 M 124.99 M
JEF Jefferies Financial Group Inc 34.1714 10.49 B 0.4929 1.46 1.86 M 63.55 M
BWA Borgwarner Inc 15.4708 10.22 B 0.081 0.53 2.26 M 34.93 M
CUBE Cubesmart 6.913 10.08 B 0.094 1.38 134 K 926.34 K
ONTO Onto Innovation Inc 8.55 9.99 B 0.25 3.01 95.21 K 814.03 K
CPT Camden Property Trust 28.7052 9.92 B 0.4892 1.73 289.3 K 8.3 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MNO Meridian Mining UK Societas 5.10 0.90 21.43 474 K 2.42 M
EFR Energy Fuels Inc 91.00 7.00 8.33 6.53 K 594.05 K
HBP Helix Biopharm 7.25 0.55 8.21 14.4 K 104.4 K
PNP Pinetree Capital Ltd 1230.00 92.00 8.08 7.27 K 8.94 M
BU Burcon Nutrascience Corp 66.005 4.7974 7.84 2.36 K 156.04 K
SKE Skeena Resources Ltd 58.00 4.00 7.41 973 56.43 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 3.0034 0.1825 6.47 2 K 6.01 K
MER Africa Oil Corp 4.4142 0.2331 5.58 1 K 4.41 K
FRX Fennec Pharmaceuticals Inc 22.14 1.08 5.13 81 1.79 K
BN Brookfield Corporation 6.1739 0.2977 5.07 6.02 M 37.15 M
LUN Lundin Mining Corp 10.0047 0.4711 4.94 2.99 M 29.92 M
SVM Silvercorp Metals Inc 5.9194 0.2537 4.48 1.11 M 6.6 M
XTD Tdb Split Corp. Class A Shares 3.6315 0.1545 4.44 1.75 K 6.36 K
BTE Baytex Energy Corp 10.1138 0.4282 4.42 474.37 K 4.8 M
AGF-B AGF Management Limited 10.3765 0.3941 3.95 673.9 K 6.99 M
SJ Stella Jones Inc 8.3983 0.3126 3.87 35.6 K 298.98 K
STC Sangoma Technologies Corp 7.84 0.28 3.7 1.56 K 12.21 K
TKO Taseko Mines Ltd 5.44 0.19 3.62 1.14 M 6.21 M
RIO Rio2 Ltd 8.70 0.30 3.57 7.13 K 62.06 K
ORIO ORIO 426.1224 14.6938 3.57 7 2.98 K
BNE Bonterra Energy Corp 11.9717 0.4069 3.52 59.97 K 717.94 K
OBE Obsidian Energy Ltd 212.66 7.21 3.51 1.13 M 239.96 M
EDV Endeavour Mining Corp 68.7935 2.2604 3.4 10.98 K 755.35 K
ALS Altius Minerals Corp 19.4066 0.6349 3.38 188.8 K 3.66 M
OCG Outcrop Silver & Gold Corp 13.60 0.40 3.03 8.14 K 110.7 K
LB Laurentian Bank 17.045 0.4849 2.93 95.99 K 1.64 M
CCO Cameco Corp 36.3475 1.0213 2.89 2.97 M 108.09 M
TAL Petrotal Corp 130.4699 3.5844 2.82 1.88 K 245.15 K
AAV Advantage Oil & Gas Ltd 9.5928 0.2627 2.82 1.51 M 14.49 M
VET Vermilion Energy Inc 15.0138 0.3882 2.65 94.4 K 1.42 M
SGY Surge Energy Inc 13.0379 0.3364 2.65 1.42 K 18.57 K
LGD Liberty Gold Corp 42.16 1.08 2.63 82.43 K 3.48 M
BIR Birchcliff Energy Ltd 3.0527 0.0771 2.59 2.39 M 7.29 M
PDV-PA Prime Dividend Corp Pref A 3.9492 0.0986 2.56 2.3 K 9.08 K
AETR Aetherion Technologies Inc. 70.70 1.75 2.54 3.73 K 263.85 K
WPRT Westport Fuel Systems Inc 70.70 1.75 2.54 3.73 K 263.85 K
FM First Quantum Minerals Ltd 17.5132 0.4215 2.47 2.56 M 44.87 M
LAM Laramide Resources Ltd 7.54 0.18 2.45 205.3 K 1.55 M
TXP Touchstone Exploration Inc 38.0526 0.8273 2.22 112.78 K 4.29 M
CSW-A Corby Spirit and Wine Limited 9.0862 0.1968 2.21 7.76 K 70.54 K
AFN Ag Growth International Inc 11.7853 0.248 2.15 55.1 K 649.37 K
CFW Calfrac Well Services Ltd 573.75 11.75 2.09 10.46 K 6 M
AP-UN Allied Properties Real Estate Investment Trust 7.2619 0.1398 1.96 65.56 K 476.07 K
AC Air Canada 13.00 0.25 1.96 282.27 K 3.67 M
RBA Rb Global Inc 14.6343 0.2788 1.94 10.47 K 153.16 K
URB Urbana Corp 3.0086 0.057 1.93 56.2 K 169.08 K
URE Ur-Energy Inc 3.19 0.06 1.92 196.3 K 626.21 K
ONEX Onex Corp 32.3452 0.6024 1.9 344.89 K 11.16 M
WJX Wajax Corp 9.2267 0.1512 1.67 23.21 K 214.12 K
ENB Enbridge Inc 7.5405 0.1226 1.65 1.63 M 12.3 M
BB Blackberry Ltd 94.51 1.48 1.59 2.09 M 197.89 M
TA Transalta Corp 15.5739 0.2426 1.58 754.32 K 11.75 M
BBD-B Bombardier Inc Series B 125.3164 1.9148 1.55 289.47 K 36.28 M
S Sherritt Intl Rv 13.4424 0.1894 1.43 674.73 K 9.07 M
ESI Ensign Energy Services Inc 5.0716 0.0706 1.41 400.61 K 2.03 M
HBM Hudbay Minerals Inc 24.3798 0.3304 1.37 2.14 M 52.29 M
BBD-A Bombardier Inc 148.00 2.00 1.37 60.31 K 8.93 M
CTC Canadian Tire Corp Ltd 62.3685 0.7941 1.29 295 18.4 K
CF Canaccord Genuity Group Inc 4.1801 0.0521 1.26 64.2 K 268.36 K
SBC-PA Brompton Split Banc Corp Pref A 4.0133 0.0498 1.26 2.9 K 11.64 K
CFP Canfor Corp 11.39 0.14 1.24 365.1 K 4.16 M
FRU Freehold Royalties Ltd 3.2201 0.038 1.19 64.44 K 207.51 K
PPL Pembina Pipeline Corp 4.5241 0.0526 1.18 157.59 K 712.97 K
INC-UN Income Financial Trust 3.1381 0.0362 1.17 14.16 K 44.44 K
DSG Descartes Sys 4.50 0.05 1.12 133.97 K 602.84 K
BCE-PI BCE Inc Pref AI 9.4851 0.1029 1.1 2.93 K 27.78 K
PWF-PE Power Financial Corp Pref E 8.7142 0.0916 1.06 3.44 K 30.02 K
NDM Northern Dynasty Minerals Ltd 11.60 0.12 1.05 167.6 K 1.94 M
POW-PC Power Corporation of Canada Pref C 8.5798 0.0871 1.03 1.3 K 11.15 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.1516 0.0916 1.01 400 3.66 K
EXE Extendicare Inc 3.6179 0.0361 1.01 177.16 K 640.96 K
DF-PA Dividend 15 Split Corp II Pref A 3.6862 0.0356 0.98 15.7 K 57.87 K
LUG Lundin Gold Inc 17.8702 0.1702 0.96 905 16.17 K
TGO Terago Inc 9.60 0.09 0.95 502.3 K 4.82 M
DRX Adf Group Inc Sv 3.6634 0.034 0.94 46.9 K 171.81 K
T Telus Corp 5.8413 0.0529 0.91 5.61 M 32.78 M
LNR Linamar Corp 20.3023 0.1821 0.91 142.76 K 2.9 M
PIF Polaris Infrastructure Inc 1103.8778 9.5989 0.88 62 68.44 K
BBD-PC Bombardier Inc Pref C 4.5446 0.0376 0.83 3.27 K 14.86 K
PGIC Premium Global Income Split Corp 164.6663 1.3623 0.83 608 100.12 K
TRP TC Energy Corp 13.5948 0.1124 0.83 2.54 M 34.54 M
ACO-X ATCO Ltd 17.069 0.1397 0.83 86.09 K 1.47 M
POW-PD Power Corporation of Canada Pref D 8.6807 0.0707 0.82 4.2 K 36.46 K
CUP-U Caribbean Utilities Company Ltd 3.9054 0.0303 0.78 1.17 K 4.55 K
WN-PE George Weston 4.75 Ser V Prf 7.4183 0.0532 0.72 5.79 K 42.94 K
CCL-B CCL Industries Inc 6.7542 0.0484 0.72 200.76 K 1.36 M
PSI Pason Systems Inc 7.951 0.0567 0.72 20.27 K 161.17 K
LBS-PA Life & Banc Split Corp Pref A 199.3008 1.3424 0.68 3 K 597.9 K
MG Magna International Inc 13.9472 0.0939 0.68 1.79 M 24.96 M
CJR-B Corus Entertainment Inc 9.5955 0.0631 0.66 275 K 2.64 M
CORS Corus Entertainment Holdings Inc. 4766.9814 31.3101 0.66 550 2.62 M
BK-PA Canadian Banc Corp Pref A 3.9569 0.0254 0.65 4.2 K 16.62 K
ACD Accord Financial 4.27 0.0272 0.64 1.6 K 6.83 K
ET Evertz Technologies Ltd 7.4784 0.0475 0.64 29.7 K 222.11 K
CHR Chorus Aviation Inc 45.1434 0.2828 0.63 133.34 K 6.02 M
PWF-PK Power Finl 4.95 Sr K Prf 8.4715 0.0526 0.62 3.7 K 31.32 K
TD Toronto-Dominion Bank 17.7007 0.1098 0.62 4.99 M 88.25 M
RCH Richelieu Hardware Ltd 6.4838 0.0395 0.61 70.89 K 459.64 K
GBT Bmtc Group Inc 8.1533 0.0483 0.6 2.52 K 20.55 K
IAG IA Financial Corp Inc 22.0094 0.13 0.59 70.9 K 1.56 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 64.7583 42.54 B 0.8112 1.27 377.6 K 24.45 M
BRDCY Bridgestone Corporation 6.1838 33.86 B 0.1154 1.9 1.84 K 11.4 K
LNWO Light & Wonder, Inc. 36.56 6.34 B 0.25 0.69 1.11 M 40.72 M
ACUS Acusphere Inc 15.90 3.71 M 0.70 4.61 18.91 K 300.61 K
FCGD First Colombia Gold Corp 3200.00 978.13 K 200.00 6.67 9 28.8 K
ERHE ERHC Energy Inc 26.00 863.83 K 1.50 6.12 281.17 K 7.31 M
BLFE BioLife Sciences Inc 2325.0581 318.35 K 150.0037 6.9 12 27.9 K
RLBD Real Brands Inc 6.00 269.06 K 0.45 8.11 179 1.07 K
IDGC ID Global Corporation 25.60 253.01 K 1.024 4.17 1.97 K 50.53 K
REDFY Rediff.com India Limited 17.00 97.36 K 1.16 7.32 395.87 K 6.73 M
SWYDF Stornoway Diamond Corporation 3.096 92.66 K 0.096 3.2 4 K 12.38 K
GRLF Green Leaf Innovations Inc 7.50 52.27 K 1.25 20 803.35 K 6.03 M
XDSL mPhase Technologies Inc 395.00 16.8 K 15.00 3.95 220 86.9 K
GLCO Global Links Corp 10000.00 12.62 K 2000.00 25 5.84 M 58.36 B
CGNH CardioGenics Holdings Inc 6.60 9.61 K 0.60 10 13.2 K 87.13 K
ESNC EnSync Inc 18.50 6.81 K 1.125 6.47 1.62 K 29.97 K
ESINQ ITT Educational Services Inc 121.43 959 5.34 4.6 475.4 K 57.73 M
NKRSF Niko Resources Ltd 96.2652 940 0.5428 0.57 84.17 K 8.1 M
DOMR Dominion Resources Black Warrior Trust 10.2318 785 0.3627 3.68 42.65 K 436.39 K
BAJFF Camrova Resources Inc 40.11 230 0.31 0.78 6.12 K 245.39 K
PARD Poniard Pharmaceuticals Inc 229.60 149 2.80 1.23 905 207.79 K
SRSCQ Sears Canada Inc 13.311 1.405 11.8 300 3.99 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 1340.00 367.62 K 15.00 1.13 238.91 K 320.14 M
KORE KORE Mining Ltd 27.50 6.50 30.95 440 12.1 K
GDX Goldex Resources Corporation 23.00 4.00 21.05 100 2.3 K
CONE Canada One Mining Corp 3.65 0.60 19.67 18.25 K 66.61 K
KRY Koryx Copper Inc. 435.00 60.00 16 13 5.66 K
BM BC Moly Ltd. 9.30 1.20 14.81 23.82 K 221.53 K
OGW Ongwe Minerals Inc. 7.68 0.96 14.29 488 3.75 K
CVV CanAlaska Uranium Ltd 4.4359 0.5304 13.58 793.25 K 3.52 M
INTR Intrepid Metals Corp. 544.00 64.00 13.33 98 53.31 K
KG Klondike Gold Corp 13.50 1.50 12.5 59.55 K 803.94 K
NIM Nicola Mining Inc 11.20 1.20 12 175 1.96 K
AXL Arrow Exploration Corp 133.3333 13.6752 11.43 17 K 2.27 M
RPX Red Pine Exploration Inc 5.00 0.50 11.11 780 3.9 K
NAM New Age Metals Inc 6.00 0.60 11.11 13.61 K 81.65 K
KUR-H Kure Technologies Inc 3.20 0.30 10.34 6.75 K 21.6 K
YNV Ynvisible Interactive Inc 105.60 9.60 10 219 23.13 K
VVTM VVT Med Inc. 5303.7383 467.2896 9.66 37 196.24 K
GBU Gabriel Resources Ltd 23.80 2.00 9.17 1.43 M 34.1 M
MQM Metalquest Mining Inc. 16.3125 1.3125 8.75 9.01 K 146.94 K
SSE Silver Spruce Resources Inc 210.00 16.50 8.53 2.14 K 448.98 K
NL Northern Lion Gold Corp 12.80 0.96 8.11 875 11.2 K
CMIL Capella Minerals Limited 28.35 2.10 8 19 538.65
BMM Black Mammoth Metals Corporation 19.20 1.20 6.67 150 2.88 K
EON EON Lithium Corp. 96.00 6.00 6.67 33 3.17 K
ZYUS ZYUS Life Sciences Corporation 5.50 0.31 5.97 1 K 5.5 K
BTT Bitterroot Resources Ltd 3.60 0.20 5.88 3.19 K 11.48 K
CAMB Cambria Gold Mines Inc. 82.50 4.50 5.77 25.2 K 2.08 M
VLI Vision Lithium Inc 5.60 0.30 5.66 96 K 537.6 K
EDM EDM Resources Inc. 7.25 0.375 5.45 2.52 K 18.31 K
IMR iMetal Resources Inc 500.00 25.00 5.26 20 10 K
PLY Playfair Mining Ltd 18.00 0.90 5.26 6.32 K 113.81 K
CUCU Global Copper Corp. 9.00 0.45 5.26 900 8.1 K
MAX Max Resource Corp 123.60 6.00 5.1 108 13.35 K
MRZL Mont Royal Resources Limited. 24.4755 1.1655 5 4.99 K 122.11 K
PTU Purepoint Uranium Group Inc 6.30 0.30 5 4.9 K 30.87 K
VLX Velox Energy Materials Inc. 7.5648 0.3602 5 3.75 K 28.35 K
REVX Rev Exploration Corp. 43.00 2.00 4.88 2.13 K 91.5 K
EGM EnGold Mines Ltd 12.2486 0.5526 4.72 2.44 K 29.89 K
CTA Centaurus Energy Inc 335.00 15.00 4.69 43 14.4 K
RYO Rio Silver Inc 11.75 0.50 4.44 200 2.35 K
BQE BQE Water Inc 408.00 17.00 4.35 56.83 K 23.19 M
NVT Nortec Minerals Corp 7.20 0.30 4.35 3.96 K 28.49 K
KIP Kiplin Metals Inc 777.60 32.40 4.35 8 K 6.22 M
GIGA Giga Metals Corporation 14.40 0.50 3.6 6.32 K 91.01 K
POND Pond Technologies Holdings Inc 10.7639 0.3472 3.33 500 5.38 K
WML Wealth Minerals Ltd 13.40 0.40 3.08 6.7 K 89.78 K
SLG PetroTal Corp 24.1771 0.6642 2.82 187.9 K 4.54 M
SILV Silver Valley Metals Corp. 35.10 0.81 2.36 129.15 K 4.53 M
SSV Southern Silver Exploration Corp 4.60 0.10 2.22 18.04 K 82.98 K
PBM Pacific Bay Minerals Ltd 6.125 0.125 2.08 51.5 K 315.46 K
URZ Urz Energy Corp 257.50 5.00 1.98 178 45.84 K
FTJ Fort St. James Nickel Corp 44.00 0.80 1.85 2.08 K 91.52 K
MPH Medicure Inc 16.95 0.30 1.8 147.85 K 2.51 M
IFR International Frontier Resources Corporation 10.4571 0.1714 1.67 9.83 K 102.78 K
ADYA Adya Inc 12.5667 0.1934 1.56 500 6.28 K
GRDM Grid Metals Corp 7.60 0.10 1.33 11.03 K 83.85 K
LA Los Andes Copper Ltd 4.05 0.05 1.25 330 K 1.34 M
© 2026 - CastFwd Corp.