Gainer Valuations for 26 September 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 26 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 4.0224 29.92 B 0.0481 1.21 52.2 K 209.97 K
GSAT Globalstar 119.85 11.18 B 1.20 1.01 4.11 K 492.22 K
SEB Seaboard Corporation 1927.4561 3.59 B 9.6373 0.5 2.2 K 4.24 M
UEC Uranium Energy 4.00 3.3 B 0.40 11.11 252.34 K 1.01 M
NHC National Healthcare Corp 31.3915 3.26 B 0.3027 0.97 6 K 188.35 K
PRK Park National Corp 38.1903 3.19 B 0.6063 1.61 13.4 K 511.75 K
DNN Denison Mines Corp 7.4779 1.87 B 0.317 4.43 252.83 K 1.89 M
CET Central Securities Corp 8.7641 1.67 B 0.0712 0.82 4 K 35.06 K
TMP Tompkinstrustco 20.1682 1.44 B 0.1909 0.96 21.01 K 423.73 K
CMCL Caledonia Mining Cp 3.4894 405.46 M 0.0253 0.73 4.61 K 16.07 K
VKI Invesco Advantage Muni Income Trust II 4.0285 376.44 M 0.0218 0.54 23.7 K 95.48 K
INFU Infusystems Holdings 5.88 294.89 M 0.03 0.51 86 K 505.68 K
IDR Idaho Strategic Resources 5.74 294.53 M 0.14 2.5 5.93 K 34.03 K
ACU Acme United Corp 9.8925 271.63 M 0.0617 0.63 3.5 K 34.62 K
PLX Protalix Biotherapeutics 408.20 257.17 M 5.60 1.39 2.77 K 1.13 M
ELLO Ellomay Capital Ltd 4.6709 247.68 M 0.1752 3.9 155 723.99
CMT Core Molding Technologies Inc 7.4776 189.66 M 0.3462 4.85 19.6 K 146.56 K
PED Pedevco Corp 9072.00 155.65 M 336.00 3.85 5 45.36 K
NEN New England Realty Associates 14.7058 152.43 M 0.5497 3.88 9 K 132.35 K
PLG Platinum Group Metals Ltd 396.00 135.56 M 6.00 1.54 158 62.57 K
GLU Gabelli Global Utility 6.281 112.56 M 0.0832 1.34 2 K 12.56 K
SIF Sifco Industries 14.0723 98.06 M 0.1418 1.02 11.1 K 156.2 K
STXS Stereotaxis Inc 123.9682 85.02 M 3.003 2.48 25.72 K 3.19 M
IOR Income Opportunity Realty Trust 4.75 75.22 M 0.24 5.32 200 950
WWR Westwater Resources 56580.00 52.55 M 3000.6016 5.6 53 3 M
FSP Franklin Street Properties 6.148 41.63 M 0.1727 2.89 112.4 K 691.04 K
CPHI China Pharma Holdings 165.00 22.29 M 10.00 6.45 721 118.97 K
BESS Bimergen Energy Corporation 392.00 21.08 M 7.00 1.82 12 4.7 K
RCG Renaissance Capital Growth & Income Fund III 7.0211 18.8 M 0.0624 0.9 2.8 K 19.66 K
UUU Universal Security Instruments 14.7438 16.02 M 0.1852 1.27 4.2 K 61.92 K
BRN Barnwell Industries 14.318 12.52 M 0.1241 0.87 6.7 K 95.93 K
CVR Chicago Rivet & Machine Company 12.9738 9.52 M 0.141 1.1 1.1 K 14.27 K
AMS American Shared Hospital Services 4.05 7.18 M 0.27 7.14 6.8 K 27.54 K
DSS Document Security Systems 25716.6758 5.27 M 228.2949 0.9 13 334.32 K
OPTT Ocean Power Tech Inc 3060.00 2.9 M 160.00 5.52 49.6 K 151.76 M
PW Power REIT 7.1866 2.45 M 0.0711 1 4.7 K 33.78 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 54.25 5.25 10.71 458 24.85 K
LINE Linear Minerals Corp. 568.10 24.70 4.55 4 2.27 K
MBL Mabel Ventures Inc 3.07 0.08 2.68 593.9 K 1.82 M
RSG Rocky Shore Gold Ltd. 54.0001 0.60 1.12 1.81 K 97.85 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 80.30 623.54 B 0.77 0.97 342.1 K 27.47 M
ZL Soybean Oil 40.07 0.44 1.11 1.13 K 45.16 K
CL Crude Oil 80.30 0.77 0.97 342.1 K 27.47 M
GC Gold 732.70 4.40 0.6 11.84 K 8.68 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4834.1201 1.29 B 27.3999 0.57 20.12 M 97.27 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MU Micron Technology 10.4843 880.6 B 0.3316 3.27 21.08 M 221.04 M
COST Costco Wholesale 41.8935 490.19 B 0.9043 2.21 4.33 M 181.59 M
CSCO Cisco Systems Inc 21.2324 377.07 B 0.3539 1.7 64.89 M 1.38 B
AMGN Amgen Inc 37.9333 251.89 B 0.8117 2.19 10.34 M 392.25 M
LIN Linde Plc 58.4129 241.51 B 2.052 3.64 2.26 M 132.14 M
PEP Pepsico Inc 41.68 198.2 B 0.5828 1.42 6.43 M 267.97 M
VZ Verizon Communications Inc 15.714 192.14 B 0.1449 0.93 10 M 157.06 M
QCOM Qualcomm Inc 27.1058 184.54 B 0.4428 1.66 17.94 M 486.25 M
ISRG Intuitive Surg Inc 25.7011 153.77 B 0.4067 1.61 12.01 M 308.56 M
MRVL Marvell Technology Inc 14.0802 141.05 B 0.4514 3.31 12.53 M 176.46 M
SBUX Starbucks Corporation 11.0729 121.35 B 0.2399 2.21 24.1 M 266.88 M
CME CME Group Inc 57.6803 113.81 B 2.8478 5.19 6.16 M 355.48 M
WDC Western Digital Cp 15.5065 110.67 B 0.2824 1.85 5.71 M 88.55 M
CSX CSX Corp 3.3316 95.95 B 0.0635 1.94 42.84 M 142.73 M
ADBE Adobe Systems Inc 43.41 94.61 B 0.67 1.57 9.9 M 429.67 M
MNST Monster Beverage Cp 4.7608 90.95 B 0.1925 4.21 24.9 M 118.54 M
CTAS Cintas Corp 7.2025 89.83 B 0.0522 0.73 3 M 21.6 M
CMCSA Comcast Corporation 7.6221 89.34 B 0.0751 1 54.74 M 417.22 M
CDNS Cadence Design Systems, Inc. 22.25 88.63 B 0.16 0.72 1.72 M 38.38 M
AEP American Electric Power Company 22.5102 70.34 B 0.2797 1.26 1.8 M 40.61 M
KMB Kimberly-Clark Corp 45.7072 67.15 B 0.5701 1.26 1.52 M 69.7 M
NDAQ Nasdaq Inc 9.8134 60.2 B 0.3067 3.23 9.41 M 92.35 M
PCAR Paccar Inc 20.8982 56.16 B 0.3954 1.93 2.64 M 55.27 M
XEL XCEL Energy Inc 11.3153 52.38 B 0.1081 0.96 2.58 M 29.17 M
CCEP Coca-Cola Europacific Partners Plc 6.7197 52.01 B 0.0526 0.79 1.97 M 13.22 M
ROP Roper Industries 58.5161 47.54 B 0.7705 1.33 854.6 K 50.01 M
MSTR Strategy 7.404 47.25 B 0.156 2.15 1.88 M 13.95 M
COHR Coherent Inc 15.9728 42.97 B 0.4285 2.76 226.6 K 3.62 M
TTWO Take-Two Interactive Software 17.4288 42.65 B 0.43 2.53 2.5 M 43.55 M
PAYX Paychex Inc 23.1487 41.18 B 0.1275 0.55 2.7 M 62.61 M
ACGL Arch Capital Grp Ltd 7.7118 35.68 B 0.2621 3.52 3.57 M 27.51 M
NTAP Netapp Inc 19.9161 35.62 B 0.1689 0.86 6.93 M 138.11 M
VOD Vodafone Grp Plc ADR 13.5056 35.61 B 0.0947 0.71 1.65 M 22.31 M
UAL United Airlines Holdings Inc 42.8015 35.51 B 1.5523 3.76 2.63 M 112.41 M
MCHP Microchip Technology 10.7239 33.57 B 0.0902 0.85 2.58 M 27.61 M
ESLT Elbit Systems Ltd 34.2025 33.13 B 0.4673 1.39 32.6 K 1.12 M
STLD Steel Dynamics Inc 15.2331 32.63 B 0.096 0.63 2.64 M 40.25 M
NTRS Northern Trust Corp 41.6937 32.28 B 0.425 1.03 1.11 M 46.38 M
EXPE Expedia Group Inc 42.2043 30.59 B 0.2507 0.6 1.21 M 51.02 M
RYAAY Ryanair Hlds Plc ADR 12.8703 29.89 B 0.1716 1.35 2.16 M 27.78 M
CTSH Cognizant Tech Sol 17.2598 28.17 B 0.2205 1.29 5.52 M 95.19 M
TCOM Trip.com Group Ltd ADR 12.8274 27.44 B 0.1585 1.25 2.73 M 35 M
CASY Casey's General Stor 24.0988 26.32 B 0.2706 1.14 255.73 K 6.16 M
DLTR Dollar Tree Inc 13.86 25.91 B 0.1067 0.78 2.36 M 32.72 M
AXON Axon Enterprise Inc 15.63 25.69 B 0.30 1.96 1.34 M 20.98 M
EXPD Expeditors Intl 36.8818 25.15 B 0.3504 0.96 859.7 K 31.71 M
INCY Incyte Corp 7.23 24.66 B 0.86 13.5 2.87 M 20.72 M
PFG Principal Financial Group Inc 33.6874 24.12 B 0.5598 1.69 742.2 K 25 M
VTRS Viatris Inc 12.5869 23.87 B 0.1459 1.17 1.86 M 23.35 M
TROW T Rowe Price Group 29.9658 23.24 B 0.214 0.72 956 K 28.65 M
ALNY Alnylam Pharmaceuticals 34.04 22.11 B 0.82 2.47 604.4 K 20.57 M
PTC Ptc Inc 17.48 21.29 B 0.68 4.05 3.19 M 55.72 M
EVRG Evergy Inc 11.6942 20.82 B 0.233 2.03 416.1 K 4.87 M
WWD Woodward Inc 27.7099 19.48 B 0.3757 1.37 223.38 K 6.19 M
LNT Alliant Energy Corp 9.9787 19.04 B 0.1921 1.96 789 K 7.87 M
FSLR First Solar Inc 114.40 18.42 B 0.58 0.51 2.09 M 239.61 M
NDSN Nordson Corp 20.7034 18.09 B 0.5669 2.82 396.4 K 8.21 M
GEN Gen Digital Inc 6.9409 18.04 B 0.0429 0.62 8.62 M 59.82 M
EWBC East West Bancorp 24.8105 17.98 B 0.175 0.71 202.06 K 5.01 M
HST Host Marriott Financial Trust 11.7919 17.71 B 0.0898 0.77 4.18 M 49.27 M
FFIV F5 Networks Inc 37.85 17.56 B 1.44 3.95 2.59 M 98.21 M
EXEL Exelixis Inc 10.86 16.84 B 0.08 0.74 351.32 K 3.82 M
TSEM Tower Semiconductor 26.40 16.67 B 0.60 2.33 49.27 K 1.3 M
NWS News Cp Cl B 20.6579 16.04 B 0.4126 2.04 3.01 M 62.11 M
LECO Lincoln Elec Hld 27.3773 15.32 B 0.4215 1.56 212 K 5.8 M
ZBRA Zebra Technologies 35.96 15.26 B 0.40 1.12 410.42 K 14.76 M
CHKP Check Point Software 25.05 15.03 B 0.23 0.93 2.12 M 53.17 M
COKE Coca Cola Bot Cons 4.9077 14.27 B 0.0815 1.69 159.28 K 781.7 K
REG Regency Centers Corp 34.6273 14.23 B 0.2148 0.62 307 K 10.63 M
SEIC Sei Investments Company 20.6437 12.92 B 0.1972 0.96 476.02 K 9.83 M
TRMB Trimble Navigation 19.975 12.76 B 0.46 2.36 3.13 M 62.55 M
LULU Lululemon Athletica 21.515 12.24 B 0.3649 1.73 2.24 M 48.19 M
TXRH Texas Roadhouse Inc 9.4304 12.21 B 0.2059 2.23 530.88 K 5.01 M
COO Cooper Companies 13.4142 11.91 B 0.2968 2.26 1.34 M 18.02 M
ALGN Align Technology 25.98 11.86 B 0.71 2.81 672.24 K 17.46 M
HALO Halozyme Therapeutic 9.07 11.43 B 0.05 0.55 294.24 K 2.67 M
DPZ Domino's Pizza Inc Common Stock 13.2766 11.24 B 0.1191 0.91 441.1 K 5.86 M
BMRN Biomarin Pharmaceuticals 24.30 11.09 B 0.19 0.79 1.31 M 31.78 M
RGEN Repligen Cp 4.37 10.73 B 0.13 3.07 100.03 K 437.11 K
UHAL A M E R C O 5.827 10.72 B 0.1585 2.8 507 K 2.95 M
SIRI Sirius XM Holdings 27.1707 10.72 B 1.1122 4.27 3.98 M 108.1 M
SMTC Semtech Corp 19.98 10.69 B 0.46 2.36 2.44 M 48.74 M
BPOP Popular Inc 83.996 9.85 B 0.7611 0.91 64.53 K 5.42 M
TTEK Tetra Tech Inc 3.9711 9.84 B 0.0419 1.07 5.56 M 22.06 M
ONB Old National Bncp 9.0651 9.48 B 0.174 1.96 448.9 K 4.07 M
MTCH Match Group Inc 6.786 9.47 B 0.2188 3.33 20.7 M 140.5 M
BRKR Bruker Corp 8.7056 9.41 B 0.2013 2.37 361.4 K 3.15 M
DRS Leonardo DRS, Inc. Common Stock 4.0518 9.38 B 0.0395 0.98 4.4 K 17.83 K
MORN Morningstar Inc 56.5681 9.14 B 1.9674 3.6 135.2 K 7.65 M
SAIA Saia Inc 11.1467 9.13 B 0.2734 2.51 69.75 K 777.47 K
STRL Sterling Constructio 23.31 8.92 B 0.63 2.78 59.15 K 1.38 M
RMBS Rambus Inc 19.08 8.81 B 0.29 1.54 2.09 M 39.92 M
WYNN Wynn Resorts Ltd 89.903 8.76 B 1.2976 1.46 2.25 M 202.16 M
AAL American Airlines Group 25.3597 8.73 B 0.2828 1.13 2.43 M 61.55 M
COLB Columbia Banking Sys 14.117 8.66 B 0.2015 1.45 34.9 K 492.68 K
SANM Sanmina Corp 12.90 8.48 B 0.12 0.94 318.46 K 4.11 M
CGNX Cognex Cp 3.6419 8.42 B 0.055 1.53 1.05 M 3.81 M
DSGX Descartes Sys Group 4.68 8.07 B 0.19 4.23 32.6 K 152.57 K
FCFS First Cash Fin Svcs 20.6979 7.92 B 0.68 3.4 343.1 K 7.1 M
BOKF Bok Financial Corp 32.7706 7.92 B 0.2665 0.82 47.46 K 1.56 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JNJ Johnson & Johnson 37.9897 687.89 B 0.244 0.65 12.52 M 475.58 M
CVX Chevron Corp 44.8317 429.06 B 0.3053 0.69 11.79 M 528.76 M
KO Coca-Cola Company 16.2626 426.96 B 0.0935 0.58 14.78 M 240.3 M
PG Procter & Gamble Company 43.6603 393.56 B 0.4086 0.94 10.49 M 458.06 M
MRK Merck & Company 26.2277 364.26 B 0.1595 0.61 11.08 M 290.64 M
MS Morgan Stanley 41.6826 297.99 B 1.0591 2.61 14.92 M 621.74 M
RY Royal Bank of Canada 26.1466 280.08 B 0.3351 1.3 324.9 K 8.5 M
GS Goldman Sachs Group 157.5582 264.37 B 2.7237 1.76 10.68 M 1.68 B
TMO Thermo Fisher Scientific Inc 54.8066 259.44 B 0.6906 1.28 3.48 M 190.8 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.9067 245.71 B 0.1451 3.05 2.93 M 14.36 M
BML-PL Bank of America Corporation 7.8093 241.13 B 0.0485 0.62 16.9 K 131.98 K
IBM International Business Machines 61.622 233.57 B 0.415 0.68 7 M 431.55 M
DIS Walt Disney Company 28.3066 205.42 B 0.369 1.32 8.42 M 238.27 M
C Citigroup Inc 319.1063 205.26 B 1.6452 0.52 3.47 M 1.11 B
TD Toronto Dominion Bank 17.0664 202.1 B 0.1368 0.81 300.6 K 5.13 M
APH Amphenol Corp 4.3747 193.17 B 0.0971 2.27 6.55 M 28.65 M
MCD McDonald's Corporation 32.2041 191.95 B 0.382 1.2 7.71 M 248.27 M
DE Deere & Company 51.1489 181.6 B 1.5679 3.16 5.13 M 262.65 M
UNP Union Pacific Corp 19.0326 179.73 B 0.2473 1.32 17.13 M 326.01 M
CRM Salesforce.com Inc 12.4349 179.28 B 0.1379 1.12 10.72 M 133.3 M
NEE Nextera Energy 9.8617 178.52 B 0.1289 1.32 6 M 59.18 M
PFE Pfizer Inc 10.3409 164.67 B 0.143 1.4 34.58 M 357.63 M
SCHW The Charles Schwab Corp 17.0939 160.48 B 0.4652 2.8 11.67 M 199.41 M
SONY Sony Group Corp ADR 7.6267 157.77 B 0.2083 2.81 2.81 M 21.42 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.6811 155.17 B 0.2643 4.12 459.4 K 3.07 M
T American Telephone and Telegraph Inc. 10.048 149.41 B 0.061 0.61 19.08 M 191.69 M
BX Blackstone Inc 8.9183 148.36 B 0.1792 2.05 5.67 M 50.6 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 7.9471 141.8 B 0.0791 1.01 5.43 M 43.16 M
LMT Lockheed Martin Corp 60.6425 137.69 B 0.4359 0.72 3.56 M 216.14 M
SPGI S&P Global Inc 35.6574 137.29 B 1.2835 3.73 3.92 M 139.94 M
BTI British American Tobacco Industries ADR 12.7211 132.94 B 0.3085 2.49 185 K 2.35 M
MDT Medtronic Inc 36.5155 131.57 B 0.4361 1.21 5.93 M 216.49 M
MO Altria Group 24.262 130.81 B 0.1273 0.53 7.78 M 188.74 M
BMY Bristol-Myers Squibb Company 14.327 129.66 B 0.1736 1.23 7.79 M 111.56 M
MCK Mckesson Corp 49.8733 127.33 B 1.0125 2.07 2.15 M 107.1 M
IBN Icici Bank Ltd ADR 7.5548 123.94 B 0.1376 1.86 8.67 M 65.53 M
PH Parker-Hannifin Corp 54.692 120.51 B 1.0066 1.88 1.71 M 93.64 M
BMO Bank of Montreal 27.6248 120.42 B 0.7858 2.93 144.4 K 3.99 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.5175 118.19 B 0.1231 1.47 9.88 M 84.2 M
CVS CVS Corp 25.8166 114.32 B 0.2042 0.8 13.13 M 339.03 M
BNS Bank of Nova Scotia 21.5945 112.79 B 0.1282 0.6 129.3 K 2.79 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 14.5923 109.75 B 0.2006 1.39 3.67 M 53.56 M
SO Southern Company 16.3285 108.96 B 0.0881 0.54 2.69 M 43.96 M
ENB Enbridge Inc 7.6251 106.25 B 0.0621 0.82 353.4 K 2.69 M
DUK Duke Energy Corp 24.4023 100.71 B 0.1926 0.8 2.02 M 49.27 M
WM Waste Management 23.494 96.96 B 0.135 0.58 1.87 M 43.96 M
MMM 3M Company 44.5951 94.9 B 0.3036 0.69 4.08 M 181.73 M
BN Brookfield Corporation 5.7188 91.46 B 0.0814 1.44 5.59 M 31.98 M
EMR Emerson Electric Company 30.9738 91.28 B 0.3303 1.08 2.76 M 85.53 M
PWR Quanta Services 26.4548 90.71 B 0.512 1.97 1.55 M 40.94 M
WAT Waters Corp 68.19 90.45 B 0.91 1.35 436.1 K 29.74 M
AMT American Tower Corp 31.0672 88.88 B 0.5066 1.66 1.74 M 53.96 M
SPG Simon Property Group 41.8243 88.19 B 0.2873 0.69 1.28 M 53.72 M
MSI Motorola Solutions 57.1618 87.83 B 0.3054 0.54 6.62 M 378.27 M
MCO Moody's Corp 37.9568 87.63 B 1.0572 2.87 4.52 M 171.63 M
ECL Ecolab Inc 37.5652 86.74 B 0.4744 1.28 1.03 M 38.77 M
WMB Williams Companies 11.8278 86.38 B 0.1572 1.35 3.27 M 38.67 M
NGG National Grid Transco Plc ADR 25.4451 84.74 B 0.3685 1.47 65.04 K 1.65 M
SHW Sherwin-Williams Company 17.6585 84.53 B 0.578 3.38 5.09 M 89.93 M
JCI Johnson Controls Intl 9.0243 84.4 B 0.1147 1.29 1.7 M 15.32 M
CP Canadian Pacific Railway 11.1393 81.87 B 0.1738 1.58 1.58 M 17.59 M
E Eni S.P.A. ADR 23.3101 81.86 B 0.2111 0.91 444.4 K 10.36 M
ITW Illinois Tool Works Inc 37.3259 81.71 B 0.6807 1.86 1.91 M 71.39 M
CL Colgate-Palmolive Company 23.02 79.23 B 0.2957 1.3 5.01 M 115.37 M
CI Cigna Corp 48.1999 78.26 B 1.2523 2.67 1.44 M 69.2 M
USB-PH U.S. Bancorp 12.6164 77.52 B 0.1416 1.14 2.2 K 27.76 K
RSG Republic Services 21.7058 77.07 B 0.4033 1.89 543.5 K 11.8 M
CNI Canadian National Railway 20.1706 76.27 B 0.2956 1.49 2.42 M 48.87 M
NSC Norfolk Southern Corp 33.7938 73.65 B 0.2733 0.82 2.58 M 87.2 M
TGT Target Corporation 38.5326 73.35 B 0.7151 1.89 9.11 M 351.12 M
AJG Arthur J. Gallagher & Company 17.2959 72.55 B 0.2248 1.32 347.4 K 6.01 M
APD Air Products and Chemicals 70.7884 70.49 B 1.2824 1.85 1.85 M 130.64 M
GWW W.W. Grainger 67.1762 69.72 B 0.6769 1.02 350.9 K 23.57 M
DLR Digital Realty Trust 18.6245 69.29 B 0.462 2.54 299.8 K 5.58 M
TRP Tc Energy Corp 14.6232 67.49 B 0.0948 0.65 138 K 2.02 M
TDG Transdigm Group Inc 16.9874 66.45 B 0.3976 2.4 464.9 K 7.9 M
ALL Allstate Corp 35.5163 66.23 B 0.2168 0.61 2.89 M 102.72 M
MET Metlife Inc 46.4924 64.51 B 0.7539 1.65 3.07 M 142.9 M
AFL Aflac Inc 18.1617 63.12 B 0.3065 1.72 5.66 M 102.76 M
TEL TE Connectivity Ltd 24.0886 62.02 B 0.537 2.28 3.84 M 92.45 M
EW Edwards Lifesciences Corp 4.0642 61.61 B 0.0309 0.77 3.31 M 13.44 M
BDX Becton Dickinson and Company 46.127 59.39 B 0.3517 0.77 1.27 M 58.55 M
OXY Occidental Petroleum Corp 37.2277 58.74 B 0.5421 1.48 8.72 M 324.46 M
DAL Delta Air Lines Inc 15.40 56.74 B 0.6808 4.63 4.92 M 75.7 M
NUE Nucor Corp 36.1608 56.63 B 0.6498 1.83 4.41 M 159.57 M
OKE Oneok Inc 9.7656 56.58 B 0.2518 2.65 1.48 M 14.43 M
O Realty Income Corp 10.7923 56.1 B 0.184 1.73 424.56 K 4.58 M
AME Amtek Inc 17.0041 55.52 B 0.347 2.08 916.65 K 15.59 M
HUM Humana Inc 60.8455 54.05 B 1.6065 2.71 1.63 M 99.14 M
ETR Entergy Corp 26.0075 53.11 B 0.2789 1.08 1.63 M 42.31 M
AZO Autozone 114.47 52.46 B 0.72 0.63 673.5 K 77.1 M
SRE Sempra 16.6017 52.03 B 0.0844 0.51 2.99 M 49.58 M
TEVA Teva Pharmaceutical Industries Ltd ADR 35.3711 51.92 B 0.1831 0.52 3.15 M 111.51 M
WAB Wabtec Corp 17.6141 50 B 0.1068 0.61 536.2 K 9.44 M
INFY Infosys Ltd ADR 3.254 49.78 B 0.075 2.36 17.68 M 57.53 M
VMRK Vivmark Residential 18.3762 49.76 B 0.3276 1.82 1.94 M 35.61 M
WCN Waste Connections Inc 8.6416 48.53 B 0.1961 2.32 498.38 K 4.31 M
VALE Vale S.A. ADR 11.5686 47.75 B 0.3297 2.93 23.51 M 271.99 M
F Ford Motor Company 4.5189 47.56 B 0.2748 6.47 92.86 M 419.61 M
HEI Heico Corp 9.3218 47.54 B 0.1854 2.03 312.33 K 2.91 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 296.5509 9.09 M 1.6853 0.57 1.21 K 358.23 K
ABRA Abrasilver Resource Corp 6.00 2.00 50 280 1.68 K
ATX ATEX Resources Inc. 54.00 15.00 38.46 14.28 K 771.28 K
WRG Western Energy Services Corp 2880.00 288.00 11.11 10 28.8 K
ERD Erdene Resource Development Corp 7.08 0.60 9.26 3.15 K 22.3 K
LGO Largo Resources Ltd 63.00 5.00 8.62 2.67 K 168.27 K
FRX Fennec Pharmaceuticals Inc 22.14 1.62 7.89 46 1.02 K
BU Burcon Nutrascience Corp 68.6518 4.9628 7.79 3.19 K 219.14 K
BLDP Ballard Power Systems Inc 4.99 0.36 7.78 258.47 K 1.29 M
RIO Rio2 Ltd 8.40 0.60 7.69 1.58 K 13.3 K
MER Africa Oil Corp 4.7439 0.3297 7.47 4.2 K 19.92 K
AETR Aetherion Technologies Inc. 77.00 5.25 7.32 3.37 K 259.72 K
WPRT Westport Fuel Systems Inc 77.00 5.25 7.32 3.37 K 259.72 K
FSZ Fiera Capital Corp 3.1723 0.2001 6.73 31.32 K 99.34 K
HBP Helix Biopharm 7.50 0.45 6.38 3.52 K 26.4 K
TCL-A Transcontinental Inc 8.4592 0.4495 5.61 216.81 K 1.83 M
BNE Bonterra Energy Corp 12.4171 0.5911 5 9.26 K 114.98 K
DML Denison Mines Corp 9.1535 0.4107 4.7 1.03 M 9.45 M
BCE-PB BCE Inc Pref AB 9.5905 0.4137 4.51 1.6 K 15.34 K
AC Air Canada 13.46 0.57 4.42 83.06 K 1.12 M
XMF-A M Split Corp 4.4361 0.172 4.03 6.16 K 27.33 K
DSG Descartes Sys 4.70 0.18 3.98 177.41 K 833.8 K
SXGC Southern Cross Gold Consolidated Ltd 6.254 0.2223 3.69 8.69 K 54.37 K
DXT Dexterra Group Inc 7.2603 0.2568 3.67 2.62 K 19.02 K
LGD Liberty Gold Corp 43.12 1.52 3.65 108.37 K 4.67 M
CCO Cameco Corp 37.9973 1.1834 3.21 3.66 M 139.1 M
BMO Bank of Montreal 26.8056 0.7608 2.92 2.09 M 55.96 M
STN Stantec Inc 13.8804 0.3812 2.82 136.32 K 1.89 M
CIGI Colliers International Group Inc 17.9194 0.491 2.82 32.19 K 576.74 K
TLG Troilus Gold Corp 600.00 16.00 2.74 374 224.4 K
BDT Bird Construction Inc 3.1095 0.0808 2.67 47.4 K 147.39 K
REI-UN RioCan Real Estate Investment Trust 8.1091 0.2102 2.66 518.19 K 4.2 M
RVX Resverlogix Corp 7.4667 0.1867 2.56 81.25 K 606.71 K
FRU Freehold Royalties Ltd 3.3438 0.079 2.42 49.34 K 164.99 K
NA National Bank of Canada 12.4326 0.2865 2.36 1.48 M 18.44 M
BB Blackberry Ltd 99.47 2.16 2.22 2.41 M 239.62 M
BBD-A Bombardier Inc 150.50 3.25 2.21 35.87 K 5.4 M
DII-B Dorel Industries Inc 8.288 0.1682 2.07 22.63 K 187.52 K
BBD-B Bombardier Inc Series B 127.0185 2.5531 2.05 313.94 K 39.88 M
CG Centerra Gold Inc 3.4907 0.0697 2.04 302.6 K 1.06 M
KMP-UN Killam Apartment Real Estate Investment Trust 3.4705 0.0689 2.03 33.99 K 117.96 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 3.0034 0.0577 1.96 2.1 K 6.31 K
X TMX Group Ltd 5.2152 0.0984 1.92 1.97 M 10.27 M
OTEX Open Text Corp 4.9075 0.0921 1.91 502.4 K 2.47 M
TXP Touchstone Exploration Inc 38.8246 0.7279 1.91 191.66 K 7.44 M
SWP Swiss Water Decaffeinated Coffee Inc 3.0991 0.0565 1.86 8.9 K 27.58 K
WTE Westshore Terminals Investment Corp 4.8401 0.0874 1.84 173.24 K 838.5 K
URE Ur-Energy Inc 3.36 0.06 1.82 243.62 K 818.58 K
LUG Lundin Gold Inc 19.9126 0.3404 1.74 4.11 K 81.84 K
CNR Canadian National Railway Co. 20.275 0.3456 1.73 3.17 M 64.25 M
IMP Intermap Tech Corp 60.00 1.00 1.69 3.68 K 220.8 K
T Telus Corp 5.8759 0.0967 1.67 2.06 M 12.1 M
CSH-UN Chartwell Retirement Residences 4.2436 0.0694 1.66 462.82 K 1.96 M
HR-UN H&R Real Estate Investment Trust 10.2136 0.1669 1.66 300.73 K 3.07 M
XTD Tdb Split Corp. Class A Shares 3.6898 0.0583 1.61 700 2.58 K
CP Canadian Pacific Kansas City Ltd 11.1765 0.1752 1.59 4.28 M 47.87 M
SRU-UN SmartCentres Real Estate Investment Trust 6.8932 0.1078 1.59 221.02 K 1.52 M
WCN Waste Connections Inc 24.3476 0.3782 1.58 86.38 K 2.1 M
TFII Tfi International Inc 6.1177 0.0941 1.56 68.79 K 420.82 K
EMA Emera Incorporated 8.3739 0.1245 1.51 157.74 K 1.32 M
CKI Clarke Inc 4.8263 0.0714 1.5 19.2 K 92.66 K
BN Brookfield Corporation 6.2774 0.0889 1.44 3.13 M 19.63 M
TPX-B Molson Coors Canada Inc 31.9983 0.4498 1.43 3.25 K 103.99 K
TCW Trican Well 11.9649 0.1658 1.41 402.4 K 4.81 M
TVA-B TVA Group Inc 13.8035 0.1878 1.38 1.3 K 17.94 K
WJX Wajax Corp 9.3738 0.1267 1.37 11.63 K 109.02 K
LFE Canadian Life Companies Split Corp 5.4457 0.0721 1.34 18.12 K 98.66 K
SLF Sun Life Financial Inc 23.5252 0.3027 1.3 1.32 M 30.97 M
CAS Cascades Inc 5.8144 0.0744 1.3 103.77 K 603.35 K
RY Royal Bank of Canada 26.3237 0.3312 1.27 3.26 M 85.89 M
NPI Northland Power Inc 3.6716 0.0432 1.19 80.4 K 295.18 K
FCR-UN First Capital Real Estate Investment Trust 6.3561 0.0745 1.19 14.02 K 89.14 K
CGY Calian Group Ltd 5.9261 0.0689 1.18 4.7 K 27.85 K
CFP Canfor Corp 11.29 0.13 1.16 302.6 K 3.42 M
PNP Pinetree Capital Ltd 1234.00 14.00 1.15 4.6 K 5.67 M
FLNT Flint Corp 202.521 2.2702 1.13 2.27 K 459.72 K
SJ Stella Jones Inc 8.5368 0.089 1.05 15.2 K 129.76 K
TECK-B Teck Resources Limited 34.5391 0.3579 1.05 2.47 M 85.24 M
CSU Constellation Software Inc 17.7651 0.1832 1.04 1.26 K 22.38 K
EMP-A Empire Company Limited 12.1643 0.1242 1.03 346.5 K 4.21 M
GVC Glacier Media Inc 3.4053 0.0337 1 8.8 K 29.97 K
FM First Quantum Minerals Ltd 17.0197 0.1627 0.97 3.46 M 58.91 M
WN-PA George Weston Prf 7.933 0.0756 0.96 1.73 K 13.72 K
LAM Laramide Resources Ltd 7.48 0.07 0.94 210.3 K 1.57 M
IAG IA Financial Corp Inc 22.0376 0.1977 0.91 143.9 K 3.17 M
TRP TC Energy Corp 13.8095 0.1211 0.88 942.09 K 13.01 M
AQN Algonquin Power and Utilities Corp 3.1299 0.0269 0.87 74.56 K 233.35 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.3093 0.0788 0.85 100 930.93
PPL Pembina Pipeline Corp 4.6682 0.039 0.84 217.14 K 1.01 M
ACO-X ATCO Ltd 17.1974 0.1398 0.82 51.3 K 882.23 K
CJT Cargojet Inc 5.9991 0.0487 0.82 3.9 K 23.4 K
ALA AltaGas Ltd 9.0654 0.0731 0.81 227.08 K 2.06 M
GWO-PG Great West Lifeco Inc Pref G 8.8525 0.0708 0.81 7.9 K 69.93 K
ONEX Onex Corp 33.3554 0.2595 0.78 302.23 K 10.08 M
BCE-PA BCE Inc Pref AA 8.6669 0.0667 0.78 800 6.93 K
BNS Bank of Nova Scotia 21.743 0.1615 0.75 2.88 M 62.71 M
TD Toronto-Dominion Bank 17.9371 0.1313 0.74 3.71 M 66.56 M
DF-PA Dividend 15 Split Corp II Pref A 3.6841 0.0264 0.72 9.7 K 35.74 K
BDGI Badger Infrastructure Solutions Ltd 3.0704 0.0215 0.71 33.3 K 102.24 K
BBD-PC Bombardier Inc Pref C 4.5446 0.0313 0.69 4.4 K 20 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 6.306 33.86 B 0.1582 2.57 2.14 K 13.49 K
LNWO Light & Wonder, Inc. 37.84 6.34 B 0.27 0.72 500.4 K 18.94 M
GAMI GAMCO Investors Inc 20.1352 536.94 M 0.3431 1.73 58.87 K 1.19 M
ITRO Itronics Inc 4.60 2.87 M 0.40 9.52 1.33 K 6.11 K
NXTYQ Nexity Financial Corporation 8.65 1.16 M 0.30 3.59 37.26 K 322.26 K
NEOM NeoMedia Technologies Inc 27.00 508.84 K 2.10 8.43 1.22 K 32.94 K
IDGC ID Global Corporation 25.60 253.01 K 1.024 4.17 10.83 K 277.27 K
FONU FonU2 Inc 640.00 234.14 K 120.00 23.08 12 7.68 K
LGBI Cannabiz Mobile Inc 384.00 64.81 K 12.00 3.23 117 44.93 K
ENDO Thermic Sciences International 5.20 58.79 K 0.80 18.18 1.92 K 9.98 K
RGGI Resgreen Group International Inc 11200.00 48.75 K 600.00 5.66 4 44.8 K
DGTW DigitalTown Inc 3.10 29.63 K 0.05 1.64 1 K 3.1 K
ERINQ Erin Energy Corporation 25.8748 21.53 K 3.0803 13.51 2.39 K 61.94 K
XLWH Xinliwang International Holdings Company Ltd 81000.00 10.92 K 5000.00 6.58 4 324 K
CGNH CardioGenics Holdings Inc 6.60 9.61 K 0.30 4.76 30.38 K 200.51 K
GRYEF AU Min Africa PTY LTD 110.00 8.59 K 20.00 22.22 345 37.95 K
IZNN IZON Network Inc 123.25 7.4 K 2.55 2.11 10.66 K 1.31 M
ESNC EnSync Inc 17.50 6.81 K 0.50 2.94 7.28 K 127.4 K
SNLP Syntrol Corp 33.00 4.45 K 3.00 10 6 198
HDYNQ Hyperdynamics Corporation 21.60 3.56 K 0.16 0.75 11.46 K 247.49 K
SIMPQ Simply Inc 550.00 1.55 K 5.00 0.92 226 124.3 K
HOKUQ Hoku Corporation 10.38 1.1 K 0.18 1.76 2.72 M 28.26 M
ESINQ ITT Educational Services Inc 125.78 959 2.66 2.16 297.2 K 37.38 M
CYRNQ CYRNQ 117.6001 799 1.20 1.03 775 91.14 K
EGDFF Energold Drilling Corp 3.695 607 0.1343 3.77 12.5 K 46.19 K
SPDC Speed Commerce Inc 61.60 603 0.32 0.52 3.31 K 204.02 K
PRXIQ Premier Exhibitions Inc 160.00 491 3.20 2.04 23.54 K 3.77 M
YVRLF Liquid Media Group Ltd. 258.00 482 2.00 0.78 394 101.65 K
PARD Poniard Pharmaceuticals Inc 228.00 149 1.60 0.71 782 178.3 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VPT VentriPoint Diagnostics Ltd 4.00 3.60 900 1 K 4 K
BSK Blue Sky Uranium Corp 58.00 11.00 23.4 280 16.24 K
BRON Bronco Resources Corp. 112.00 20.00 21.74 274 30.69 K
LOD Lode Gold Resources Inc. 84.60 14.40 20.51 182 15.4 K
LIB LibertyStream Infrastructure Partners Inc. 63.7497 7.50 13.33 48 3.06 K
DTWO D2 Lithium Corp. 5.80 0.60 11.54 905 5.25 K
ROAR Lion Rock Resources Inc. 40.00 4.00 11.11 224 8.96 K
YNV Ynvisible Interactive Inc 100.80 9.60 10.53 264 26.61 K
VLI Vision Lithium Inc 6.60 0.60 10 45 K 297 K
WCSB Decimus Oil Corp. 8.50 0.75 9.68 170 1.45 K
REG Regulus Resources Inc 7.9787 0.6383 8.7 313 2.5 K
GLD GoldON Resources Ltd 3.25 0.25 8.33 9.8 K 31.85 K
SGQ SouthGobi Resources Ltd 6.45 0.45 7.5 51.4 K 331.53 K
KORE KORE Mining Ltd 29.00 2.00 7.41 260 7.54 K
VRB Vanadiumcorp Resource Inc 15.00 1.00 7.14 800 12 K
GAMA Gamma Resources Ltd. 8.40 0.56 7.14 186 1.56 K
MUR Murchison Minerals Ltd 117.50 7.50 6.82 153 17.98 K
RYO Rio Silver Inc 11.75 0.75 6.82 600 7.05 K
SXL Slam Exploration Ltd 5.10 0.30 6.25 5.4 K 27.54 K
MAX Max Resource Corp 112.80 6.00 5.62 313 35.31 K
TUK Tuktu Resources Ltd. 3.04 0.16 5.56 2.5 K 7.6 K
IDL Imaging Dynamics Company Ltd 650.00 33.3333 5.41 110 71.5 K
MQM Metalquest Mining Inc. 17.25 0.75 4.55 5.04 K 86.94 K
CTM Canterra Minerals Corporation 26.00 1.00 4 320 8.32 K
VIS Visionstate Corp 4.16 0.16 4 250 1.04 K
AIR Clean Air Metals Inc 5.30 0.20 3.92 1.04 K 5.51 K
SYH Skyharbour Resources Ltd 5.40 0.20 3.85 220.5 K 1.19 M
RECO Reconnaissance Energy Africa Ltd 5.40 0.20 3.85 1 K 5.4 K
CUCU Global Copper Corp. 8.40 0.30 3.7 333 2.8 K
PLY Playfair Mining Ltd 17.10 0.60 3.64 2.25 K 38.42 K
BM BC Moly Ltd. 8.90 0.30 3.49 6.75 K 60.07 K
EGT Eguana Technologies Inc 30.00 1.00 3.45 2.13 K 63.87 K
PTU Purepoint Uranium Group Inc 6.20 0.20 3.33 6.39 K 39.62 K
KUR-H Kure Technologies Inc 3.30 0.10 3.12 4.57 K 15.08 K
CAMB Cambria Gold Mines Inc. 85.00 2.50 3.03 8.1 K 688.5 K
AVCR Avricore Health Inc 7.00 0.20 2.94 5.17 K 36.23 K
MET Metalore Resources Limited 14.4393 0.3956 2.82 800 11.55 K
INTR Intrepid Metals Corp. 592.00 16.00 2.78 112 66.3 K
BEA Belmont Resources Inc 11.84 0.32 2.78 16 K 189.44 K
SOLR Solar Alliance Energy Inc 3.90 0.10 2.63 38.9 K 151.71 K
USS Uniserve Communications Corporation 65.7895 1.3158 2.04 454 29.87 K
COMP Uniserve Communications Corporation 65.7895 1.3158 2.04 454 29.87 K
RCT Rochester Resources Ltd 20.40 0.40 2 7.47 K 152.39 K
VVTM VVT Med Inc. 5210.2803 93.458 1.83 19 99 K
NSE New Stratus Energy Inc 7.7027 0.1351 1.79 1.15 K 8.83 K
EGM EnGold Mines Ltd 12.0644 0.1842 1.55 12.8 K 154.42 K
SRL Salazar Resources Limited 3.44 0.05 1.47 103.98 K 357.7 K
GBU Gabriel Resources Ltd 23.00 0.30 1.32 1.2 M 27.62 M
UGD Unigold Inc 8.20 0.10 1.23 1.6 K 13.12 K
AZM Azimut Exploration Inc 4.80 0.05 1.05 10.7 K 51.36 K
BQE BQE Water Inc 407.00 4.00 0.99 38.27 K 15.58 M
MRZL Mont Royal Resources Limited. 24.7086 0.2331 0.95 867 21.42 K
MPH Medicure Inc 17.25 0.15 0.88 41.75 K 720.19 K
© 2026 - CastFwd Corp.