Gainer Valuations for 4 October 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 4 October 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 37.8063 63.05 B 0.2867 0.76 279.3 K 10.56 M
GSAT Globalstar 101.25 11.18 B 5.40 5.63 14.67 K 1.49 M
NHC National Healthcare Corp 32.0442 3.26 B 1.1809 3.83 10.7 K 342.87 K
PRK Park National Corp 38.7021 3.19 B 0.1935 0.5 35.3 K 1.37 M
NOG Northern Oil and Gas 42.4977 2.66 B 1.2142 2.94 3.04 K 129.19 K
TGB Taseko Mines Ltd 5.52 2.5 B 0.07 1.28 733.3 K 4.05 M
NG Novagold Resources Inc 14.9261 2.47 B 0.235 1.6 294.1 K 4.39 M
DNN Denison Mines Corp 7.1333 1.87 B 0.1379 1.97 129.19 K 921.57 K
UUUU Energy Fuels Inc 82.625 1.75 B 0.50 0.61 206 17.02 K
REPX Riley Exploration Permian Inc 59.9863 982.19 M 0.9372 1.59 671 40.25 K
USAS Americas Silver Corp 45.90 845.39 M 0.30 0.66 727 33.37 K
OBE Obsidian Energy Ltd 101.4101 650.71 M 1.2693 1.27 67.19 K 6.81 M
CIX Compx International Inc 8.7293 542.57 M 0.0567 0.65 1 K 8.73 K
CMCL Caledonia Mining Cp 3.186 405.46 M 0.0759 2.44 2.41 K 7.69 K
NAK Northern Dynasty Minerals 11.28 295.17 M 0.66 6.21 426.8 K 4.81 M
TRX Tanzanian Royalty Exploration Corp 5.62 288.18 M 0.21 3.88 272 K 1.53 M
FRD Friedman Industries Inc 5.7373 271.5 M 0.0305 0.53 8.7 K 49.91 K
ARMP Armata Pharmaceuticals Inc 12670.00 143.94 M 280.00 2.26 7 88.69 K
PLG Platinum Group Metals Ltd 362.90 135.56 M 1.90 0.53 155 56.25 K
BDL Flanigan's Enterprises 7.4941 122.02 M 0.0834 1.13 200 1.5 K
DIT Amcon Distributing Company 21.4977 62.02 M 0.4811 2.29 6.9 K 148.33 K
WYY Widepoint Corp 8.60 56.59 M 0.10 1.18 1.39 K 11.95 K
DXR Daxor Corp 10.9723 49.51 M 0.2401 2.24 6.5 K 71.32 K
FSP Franklin Street Properties 6.1929 41.63 M 0.1312 2.16 88.7 K 549.31 K
COHN Cohen & CO Inc 124.6328 32.79 M 3.14 2.58 4.97 K 619.05 K
CKX Ckx Lands 10.0137 31.31 M 0.1155 1.17 2.5 K 25.03 K
JOB General Employment Enterprises 15.5179 23.48 M 0.1881 1.23 20 310.36
CPHI China Pharma Holdings 208.00 22.29 M 13.00 6.67 4.46 K 927.89 K
BESS Bimergen Energy Corporation 455.00 21.08 M 63.00 16.07 142 64.61 K
RCG Renaissance Capital Growth & Income Fund III 7.0657 18.8 M 0.0446 0.64 2.7 K 19.08 K
UUU Universal Security Instruments 15.308 16.02 M 0.3537 2.37 2.8 K 42.86 K
DSS Document Security Systems 22746.3516 5.27 M 457.0039 2.05 23 523.17 K
INUV Inuvo Inc 169.00 4.57 M 1.00 0.6 773 130.64 K
OPTT Ocean Power Tech Inc 3416.02 2.9 M 70.02 2.09 45.67 K 156.01 M
IPB Merrill Lynch & Company 7.0003 0.1581 2.31 100 700.03

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 79.65 102.24 M 2.70 3.51 857 68.26 K
FTEL First Tellurium Corp. 11.00 757.43 K 2.50 29.41 760 8.36 K
NP NorthPalm Capital Corp 69.9999 3.50 5.26 54 3.78 K
LINE Linear Minerals Corp. 524.875 24.70 4.94 67 35.17 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 81.44 623.54 B 1.50 1.88 252.12 K 20.53 M
BZ Brent Crude 78.97 1.78 2.31 80.01 K 6.32 M
CL Crude Oil 81.44 1.50 1.88 252.12 K 20.53 M
ZL Soybean Oil 39.66 0.45 1.15 8.09 K 320.85 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 21.1629 3.89 T 0.1834 0.87 37.8 M 799.87 M
AMD Advanced Micro Devices 13.35 875.91 B 0.12 0.91 16.19 M 216.1 M
AZN Astrazeneca Plc ADR 23.395 286.07 B 0.5278 2.31 984.3 K 23.03 M
LIN Linde Plc 57.3166 241.51 B 0.5973 1.05 1.04 M 59.84 M
GILD Gilead Sciences Inc 14.3416 208.48 B 0.0725 0.51 9.14 M 131.07 M
PEP Pepsico Inc 42.6264 198.2 B 0.2308 0.54 4.46 M 190.27 M
QCOM Qualcomm Inc 27.4523 184.54 B 0.3273 1.21 12.36 M 339.29 M
MRVL Marvell Technology Inc 14.2761 141.05 B 0.1533 1.09 6.26 M 89.32 M
SNY Sanofi-Aventis S.A. ADR 20.3958 115.9 B 0.238 1.18 3.81 M 77.69 M
REGN Regeneron Pharmaceuticals 18.1077 98.84 B 0.3775 2.13 717.6 K 12.99 M
ADBE Adobe Systems Inc 44.25 94.61 B 0.27 0.61 7.49 M 331.32 M
MNST Monster Beverage Cp 5.2433 90.95 B 0.3266 6.64 69.31 M 363.39 M
CMCSA Comcast Corporation 7.50 89.34 B 0.0501 0.67 36.97 M 277.24 M
AEP American Electric Power Company 23.1612 70.34 B 0.299 1.31 2.23 M 51.75 M
FAST Fastenal Company 3.7672 63.32 B 0.023 0.61 5.44 M 20.48 M
IDXX Idexx Laboratories 28.115 55.48 B 0.515 1.87 579.29 K 16.29 M
ADSK Autodesk Inc 49.97 55.26 B 0.33 0.66 1.39 M 69.35 M
GRMN Garmin Ltd 54.9532 54.54 B 2.4115 4.59 9.99 M 549 M
FITB Fifth Third Bancorp 20.0426 49.25 B 0.1206 0.61 2.52 M 50.56 M
BKR Baker Hughes A Ge Co. Cl A 45.4601 49.1 B 0.2586 0.57 3.36 M 152.71 M
EXC Exelon Corp 26.5047 47.86 B 0.2335 0.89 2.84 M 75.19 M
TRI Thomson Reuters Corporation Common Shares 24.2864 47.38 B 0.225 0.94 101.6 K 2.47 M
PAYX Paychex Inc 21.8579 41.18 B 0.1806 0.83 1.52 M 33.15 M
BIIB Biogen Inc 65.88 37.46 B 0.53 0.81 2.59 M 170.93 M
ESLT Elbit Systems Ltd 35.3026 33.13 B 0.3883 1.11 27.3 K 963.76 K
HBAN Huntington Bcshs 9.3486 31.88 B 0.047 0.51 2.34 M 21.86 M
RYAAY Ryanair Hlds Plc ADR 13.9288 29.89 B 0.0842 0.61 499.26 K 6.95 M
CTSH Cognizant Tech Sol 18.3779 28.17 B 0.0993 0.54 4.52 M 83.02 M
INSM Insmed Inc 7.185 26.58 B 0.235 3.38 435.32 K 3.13 M
CASY Casey's General Stor 24.5131 26.32 B 0.3636 1.51 228.64 K 5.6 M
AXON Axon Enterprise Inc 18.05 25.69 B 1.47 8.87 5.82 M 104.99 M
UTHR United Therapeutic 33.32 25.18 B 0.555 1.69 766.13 K 25.53 M
INCY Incyte Corp 7.50 24.66 B 0.11 1.49 441.93 K 3.31 M
RGLD Royal Gold Inc 26.5438 21.72 B 0.7546 2.93 547.5 K 14.53 M
PTC Ptc Inc 18.29 21.29 B 0.24 1.33 2.96 M 54.12 M
EVRG Evergy Inc 11.8945 20.82 B 0.1351 1.15 402.7 K 4.79 M
SBAC SBA Communications 32.6141 19.77 B 0.2569 0.79 777.4 K 25.35 M
LNT Alliant Energy Corp 10.0069 19.04 B 0.0589 0.59 1.03 M 10.27 M
FSLR First Solar Inc 131.84 18.42 B 3.92 3.06 2.3 M 303.84 M
GEN Gen Digital Inc 7.2733 18.04 B 0.0715 0.99 13.67 M 99.43 M
FFIV F5 Networks Inc 41.15 17.56 B 1.17 2.93 2.6 M 107.06 M
PAA Plains All American Pipeline LP 7.2058 17.3 B 0.1241 1.75 539.6 K 3.89 M
NBIX Neurocrine Bioscienc 9.65 16.94 B 0.12 1.26 418.3 K 4.04 M
LAMR Lamar Advertis A 29.6614 16.43 B 1.2028 4.23 2.65 M 78.6 M
LSCC Lattice Semicond 4.37 15.98 B 0.05 1.16 1.2 M 5.23 M
JAZZ Jazz Pharma Plc 13.50 15.5 B 0.24 1.81 25.1 K 338.85 K
PAAS Pan Amer Silver Corp 21.7287 15.46 B 0.6995 3.33 790.3 K 17.17 M
LECO Lincoln Elec Hld 27.6655 15.32 B 0.5043 1.86 343.6 K 9.51 M
PNFP Pinnacle Finl Ptnrs 26.2491 15.27 B 0.4111 1.59 16.45 K 431.77 K
CHKP Check Point Software 25.50 15.03 B 0.52 2.08 2.06 M 52.47 M
MANH Manhattan Assoc 7.205 14.93 B 0.0375 0.52 606.57 K 4.37 M
ICLR Icon Plc 27.295 14.58 B 1.12 4.28 225.75 K 6.16 M
LOGI Logitech Int S.A. 21.1746 14.51 B 0.1664 0.79 853.75 K 18.08 M
REG Regency Centers Corp 36.8172 14.23 B 0.2195 0.6 282.7 K 10.41 M
CSGP Costar Group Inc 5.915 12.46 B 0.071 1.21 582.17 K 3.44 M
JKHY Jack Henry & Assoc 20.8946 12.37 B 0.1254 0.6 602.8 K 12.6 M
TXRH Texas Roadhouse Inc 9.4858 12.21 B 0.1346 1.44 398.47 K 3.78 M
ALGN Align Technology 27.74 11.86 B 0.63 2.32 819.71 K 22.74 M
UHAL A M E R C O 5.845 10.72 B 0.082 1.42 394 K 2.3 M
PODD Insulet Corp 23.46 10.58 B 0.78 3.44 175.39 K 4.11 M
WTFC Wintrust Financial Corp 35.5601 10.49 B 0.4249 1.21 205.75 K 7.32 M
UMBF Ump Financial Corp 32.4303 10.17 B 0.2104 0.65 115.7 K 3.75 M
MDGL Madrigal Pharmaceuticals Inc 384.65 9.93 B 40.25 11.69 21.58 K 8.3 M
LFUS Littelfuse Inc 30.6514 9.85 B 0.298 0.98 87.4 K 2.68 M
MTCH Match Group Inc 6.915 9.47 B 0.0507 0.74 8.44 M 58.36 M
VSAT Viasat Inc 32.33 9.43 B 0.66 2.08 174.19 K 5.63 M
BRKR Bruker Corp 8.2454 9.41 B 0.115 1.41 305.6 K 2.52 M
MORN Morningstar Inc 61.7525 9.14 B 4.44 7.75 467.5 K 28.87 M
RMBS Rambus Inc 20.33 8.81 B 0.16 0.79 1.12 M 22.83 M
AAL American Airlines Group 27.8203 8.73 B 0.4431 1.62 2.6 M 72.29 M
COLB Columbia Banking Sys 14.6901 8.66 B 0.2105 1.45 42.7 K 627.27 K
CGNX Cognex Cp 3.8007 8.42 B 0.0896 2.41 924.4 K 3.51 M
DSGX Descartes Sys Group 4.78 8.07 B 0.05 1.06 35.59 K 170.12 K
BOKF Bok Financial Corp 33.6337 7.92 B 0.2094 0.63 31.61 K 1.06 M
VLY Valley National Bancorp 7.478 7.88 B 0.0873 1.18 294.44 K 2.2 M
CYTK Cytokinetics 32.04 7.82 B 0.24 0.75 31.42 K 1.01 M
TTMI TTM Technologies 13.45 7.81 B 0.35 2.67 666.1 K 8.96 M
IDCC Interdigital Inc 16.1966 7.43 B 0.52 3.32 794.27 K 12.86 M
VICR Vicor Cp 12.3483 7.34 B 0.4333 3.64 110.44 K 1.36 M
IESC Ies Holdings 28.27 7.22 B 1.48 5.52 150.19 K 4.25 M
RUSHB Rush Entpr Cl B 6.6154 7.02 B 0.061 0.93 12.18 K 80.56 K
AVT Avnet Inc 32.3727 6.91 B 0.1758 0.55 1.1 M 35.55 M
FORM Formfactor Inc 45.47 6.85 B 0.29 0.64 432.14 K 19.65 M
AAON Aaon Inc 3.4173 6.62 B 0.0731 2.19 205.35 K 701.76 K
RIOT Riot Blockchain Inc 2183.0649 6.57 B 53.5056 2.51 2.01 K 4.38 M
EXLS Exlservice Holdings 4.776 6.52 B 0.312 6.99 920.31 K 4.4 M
UBSI United Bkshs Inc 14.6739 6.48 B 0.1415 0.97 74 K 1.09 M
CVLT Commvault Systems 19.73 6.22 B 0.34 1.75 515.39 K 10.17 M
SIGI Selective Ins Group 15.6036 6.12 B 0.2279 1.48 83.27 K 1.3 M
ACIW Aci Worldwide Inc 7.9667 6.09 B 0.14 1.79 1.66 M 13.22 M
AVAV Aerovironment Inc 24.73 5.97 B 0.67 2.78 99.05 K 2.45 M
SIMO Silicon Motion Techn ADR 15.8809 5.75 B 0.2227 1.42 275.97 K 4.38 M
ABCB Ameris Bancorp 14.6327 5.55 B 0.2794 1.95 25.91 K 379.12 K
OZK Bank Ozk 5.099 5.47 B 0.0937 1.87 237.88 K 1.21 M
MEOH Methanex Cp 17.412 5.45 B 0.1806 1.05 335.6 K 5.84 M
VEON Veon Ltd ADR 362.1142 5.45 B 13.2984 3.81 138.35 K 50.1 M
CAKE Cheesecake Fact 18.8681 5.44 B 0.1077 0.57 1.24 M 23.36 M
SSRM Ssr Mining Inc 34.3243 5.42 B 0.5715 1.69 567.26 K 19.47 M
OMAB Grupo Aeroportuario ADR 10.2197 5.28 B 0.1086 1.07 158.82 K 1.62 M
RUSHA Rush Entpr Cl A 7.0214 5.25 B 0.0398 0.57 230.53 K 1.62 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 29.7108 919.35 B 0.1572 0.53 11.13 M 330.75 M
MA Mastercard Inc 14.7232 576.01 B 0.4201 2.94 32.5 M 478.49 M
KO Coca-Cola Company 16.4101 426.96 B 0.0851 0.52 11.53 M 189.28 M
PG Procter & Gamble Company 43.8585 393.56 B 0.2601 0.6 11.69 M 512.91 M
ORCL Oracle Corporation 17.7612 390.8 B 0.1571 0.89 18.64 M 330.99 M
UNH Unitedhealth Group Inc 36.8806 365.09 B 0.2569 0.7 8.02 M 295.93 M
MRK Merck & Company 26.3574 364.26 B 0.354 1.36 10.12 M 266.64 M
BAC Bank of America Corporation 36.6479 352.05 B 0.3287 0.91 16.59 M 608.09 M
HSBC HSBC Holdings Plc ADR 38.1334 306.37 B 0.868 2.33 1.35 M 51.64 M
SHEL Royal Dutch Shell Plc ADR 80.06 280.16 B 0.58 0.73 1.58 M 126.47 M
RTX Raytheon Technologies 32.9009 267.97 B 0.1725 0.53 3.58 M 117.71 M
TMO Thermo Fisher Scientific Inc 53.9268 259.44 B 0.4542 0.85 2.4 M 129.36 M
WFC Wells Fargo & Company 22.5833 258.31 B 0.1636 0.73 12.53 M 282.87 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 5.4437 245.71 B 0.1515 2.86 1.7 M 9.26 M
DIS Walt Disney Company 28.6182 205.42 B 0.1476 0.52 5.58 M 159.71 M
TD Toronto Dominion Bank 16.7555 202.1 B 0.3721 2.27 5.96 M 99.86 M
TTE Totalenergies Se ADR 16.0486 199 B 0.1154 0.72 1.65 M 26.49 M
DE Deere & Company 51.6599 181.6 B 0.9099 1.79 3.3 M 170.73 M
UNP Union Pacific Corp 19.0326 179.73 B 0.227 1.21 7.29 M 138.82 M
WELL Welltower Inc 19.6413 179.34 B 0.1208 0.62 985.9 K 19.36 M
SAN Banco Santander ADR 6.1222 175.9 B 0.0345 0.57 533.2 K 3.26 M
PFE Pfizer Inc 10.6438 164.67 B 0.0925 0.88 32.94 M 350.58 M
SCHW The Charles Schwab Corp 17.8508 160.48 B 0.1813 1.03 4.12 M 73.55 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 7.5657 155.17 B 0.1834 2.48 223.4 K 1.69 M
BX Blackstone Inc 9.8822 148.36 B 0.147 1.51 4.07 M 40.25 M
CB Chubb Ltd 36.6111 143.56 B 0.2116 0.58 1.34 M 49.17 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 8.2932 141.8 B 0.0468 0.57 1.65 M 13.68 M
LMT Lockheed Martin Corp 62.524 137.69 B 1.1759 1.92 2.64 M 165.11 M
PGR Progressive Corp 11.3919 136.6 B 0.2398 2.15 4.55 M 51.82 M
BTI British American Tobacco Industries ADR 12.4849 132.94 B 0.1499 1.22 129 K 1.61 M
HDB Hdfc Bank Ltd ADR 4.0836 132.87 B 0.0363 0.9 3.61 M 14.74 M
MCK Mckesson Corp 51.3185 127.33 B 0.6231 1.23 2.28 M 116.93 M
PLD Prologis Inc 34.7587 125.1 B 0.4426 1.29 661.8 K 23 M
MFG Mizuho Financial Group ADR 5.2957 124.83 B 0.1833 3.59 112 K 593.12 K
PH Parker-Hannifin Corp 52.5548 120.51 B 0.3647 0.7 1.57 M 82.75 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 8.5976 118.19 B 0.1592 1.89 11.92 M 102.49 M
SYK Stryker Corp 58.1173 117.88 B 0.6484 1.13 1.49 M 86.51 M
BP BP Plc ADR 25.3313 117.71 B 0.5784 2.34 4.75 M 120.21 M
NEM Newmont Mining Corp 31.1038 117.57 B 0.2071 0.67 5.76 M 179.24 M
COF Capital One Financial Corp 51.7572 117.35 B 0.5464 1.07 3.33 M 172.45 M
CVS CVS Corp 25.4675 114.32 B 0.2437 0.97 6.46 M 164.6 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 14.6622 109.75 B 0.2727 1.9 8.86 M 129.9 M
ENB Enbridge Inc 7.7245 106.25 B 0.0828 1.08 243 K 1.88 M
VLO Valero Energy Corp 38.7584 105.93 B 0.4399 1.15 5.91 M 228.93 M
CM Canadian Imperial Bank of Commerce 17.5616 105.14 B 0.1535 0.88 200 K 3.51 M
EQNR Equinor ASA ADR 13.4402 101.63 B 0.1077 0.81 559.1 K 7.51 M
GD General Dynamics Corp 54.7614 98.22 B 0.3463 0.64 763.8 K 41.83 M
WM Waste Management 23.4633 96.96 B 0.2148 0.92 1.37 M 32.16 M
ING ING Groep N.V. ADR 23.27 94.22 B 0.1594 0.69 410.5 K 9.55 M
ELV Elevance Health Inc 62.2067 92.84 B 1.3979 2.3 4.02 M 250.25 M
PNC PNC Bank 41.6272 92.17 B 0.6046 1.47 1.8 M 74.83 M
TT Trane Technologies Plc 24.68 91.5 B 0.2247 0.92 3.3 M 81.55 M
BN Brookfield Corporation 5.8536 91.46 B 0.0799 1.38 3.55 M 20.75 M
EMR Emerson Electric Company 32.0549 91.28 B 0.2582 0.81 1.8 M 57.7 M
PWR Quanta Services 28.4928 90.71 B 0.8073 2.92 2.51 M 71.45 M
WAT Waters Corp 66.85 90.45 B 0.48 0.72 349.6 K 23.37 M
AEM Agnico-Eagle Mines Ltd 37.5997 90.21 B 0.6622 1.79 1.61 M 60.55 M
KKR KKR & Co. LP 11.1364 90.02 B 0.2267 2.08 400 4.45 K
AMT American Tower Corp 31.3711 88.88 B 0.5283 1.71 3.03 M 95.03 M
SPG Simon Property Group 44.947 88.19 B 0.7268 1.64 1.22 M 54.75 M
WMB Williams Companies 12.0478 86.38 B 0.1327 1.11 2.81 M 33.91 M
FCX Freeport-Mcmoran Inc 37.7403 85.01 B 0.2649 0.71 18.73 M 706.69 M
SHW Sherwin-Williams Company 17.3312 84.53 B 0.3167 1.86 3.36 M 58.31 M
JCI Johnson Controls Intl 9.1515 84.4 B 0.103 1.14 1.45 M 13.27 M
TRV The Travelers Companies Inc 34.6157 82.64 B 0.7951 2.35 2.22 M 76.72 M
EPD Enterprise Products Partners LP 4.5604 82.55 B 0.0898 2.01 1.4 M 6.38 M
EOG Eog Resources 26.8782 82.09 B 0.7269 2.78 5.59 M 150.32 M
E Eni S.P.A. ADR 23.0234 81.86 B 0.2237 0.98 332.7 K 7.66 M
SU Suncor Energy Inc 27.6723 80.49 B 0.5058 1.86 2.87 M 79.43 M
NOC Northrop Grumman Corp 48.1145 78.2 B 0.4009 0.84 917.76 K 44.16 M
BCS Barclays Plc ADR 28.2652 75.96 B 0.6943 2.52 1.24 M 34.91 M
LYG Lloyds Banking Group Plc ADR 14.7043 74.22 B 0.2353 1.63 135.78 K 2 M
NSC Norfolk Southern Corp 33.2927 73.65 B 0.3774 1.15 1.59 M 52.84 M
MFC Manulife Financial Corp 19.3692 72.79 B 0.2914 1.53 577.1 K 11.18 M
APD Air Products and Chemicals 69.7755 70.49 B 0.7285 1.06 688.92 K 48.07 M
GWW W.W. Grainger 67.6839 69.72 B 0.6916 1.03 301.3 K 20.39 M
URI United Rentals 31.9121 69.63 B 1.5496 5.1 3.67 M 116.96 M
DLR Digital Realty Trust 19.4956 69.29 B 0.2695 1.4 298.1 K 5.81 M
DB Deutsche Bank Ag 75.9263 67.9 B 0.5566 0.74 492.77 K 37.41 M
TRP Tc Energy Corp 15.3985 67.49 B 0.4419 2.95 255.7 K 3.94 M
MET Metlife Inc 46.5124 64.51 B 0.4803 1.04 1.73 M 80.45 M
AFL Aflac Inc 18.3372 63.12 B 0.3128 1.74 3.62 M 66.45 M
PSA Public Storage 42.6602 62.14 B 0.449 1.06 907.6 K 38.72 M
TEL TE Connectivity Ltd 25.1371 62.02 B 0.168 0.67 3.08 M 77.43 M
CRH CRH Plc ADR 23.5691 61.97 B 0.4151 1.79 48.4 K 1.14 M
CMI Cummins Inc 44.8186 61.95 B 1.1103 2.54 3.66 M 164.25 M
EW Edwards Lifesciences Corp 4.205 61.61 B 0.0508 1.22 5.35 M 22.51 M
TFC Truist Financial Corp 20.537 59.89 B 0.2054 1.01 1.68 M 34.43 M
WPM Wheaton Precious Metals 11.4411 59.7 B 0.4292 3.9 3.16 M 36.14 M
D Dominion Resources 19.8482 59.51 B 0.193 0.98 1.54 M 30.47 M
OXY Occidental Petroleum Corp 38.3701 58.74 B 1.0084 2.7 10.09 M 387.15 M
DEO Diageo Plc ADR 53.0091 56.58 B 0.9419 1.81 322.8 K 17.11 M
ETR Entergy Corp 26.4154 53.11 B 0.4946 1.91 2.13 M 56.26 M
DVN Devon Energy Corp 53.6065 53.09 B 1.3679 2.62 3.19 M 171.1 M
SRE Sempra 16.5004 52.03 B 0.09 0.55 2.17 M 35.81 M
INFY Infosys Ltd ADR 3.512 49.78 B 0.0288 0.83 12.01 M 42.18 M
VMRK Vivmark Residential 18.7549 49.76 B 0.183 0.99 1.55 M 29.06 M
A Agilent Technologies 23.5442 49.05 B 0.2342 1 2.79 M 65.6 M
TRI Thomson Reuters Corp 24.904 48.69 B 0.2308 0.94 97.84 K 2.44 M
WCN Waste Connections Inc 9.0577 48.53 B 0.0548 0.61 492.75 K 4.46 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 308.9688 9.09 M 10.6439 3.57 357 110.3 K
FRX Fennec Pharmaceuticals Inc 23.22 3.24 16.22 41 952.02
AETR Aetherion Technologies Inc. 93.45 9.10 10.79 6.88 K 643.31 K
WPRT Westport Fuel Systems Inc 93.45 9.10 10.79 6.88 K 643.31 K
EDR Endeavour Silver Corp 3.2001 0.2364 7.98 110.32 K 353.04 K
NDM Northern Dynasty Minerals Ltd 11.27 0.62 5.82 267.7 K 3.02 M
DPM Dundee Precious Metals Inc 7.6178 0.3418 4.7 27.65 K 210.63 K
SNDY Sunday Lake Gold Corp. 9.00 0.40 4.65 3.08 K 27.68 K
TRX Trx Gold Corporation 5.62 0.24 4.46 63.65 K 357.72 K
BB Blackberry Ltd 100.30 4.28 4.46 2.02 M 202.42 M
GFP Greenfirst Forest Products Inc 11.2281 0.4679 4.35 1.95 K 21.94 K
EQB EQB Inc 10.7906 0.4289 4.14 6 K 64.74 K
LAM Laramide Resources Ltd 7.33 0.27 3.82 166.7 K 1.22 M
AGI Alamos Gold Inc Cls A 5.6179 0.2065 3.82 577.07 K 3.24 M
WPM Wheaton Precious Metals Corp 11.2868 0.4005 3.68 1.62 M 18.28 M
CCL-B CCL Industries Inc 7.0655 0.2494 3.66 255.86 K 1.81 M
GAU Galiano Gold Inc 3.20 0.11 3.56 26.07 K 83.42 K
PAAS Pan American Silver Corp 21.1093 0.7112 3.49 183.55 K 3.87 M
HPS-A Hammond Power Solutions Inc 8.887 0.2908 3.38 22.46 K 199.58 K
SKE Skeena Resources Ltd 62.00 2.00 3.33 47 2.91 K
AC Air Canada 14.78 0.46 3.21 35.34 K 522.4 K
TKO Taseko Mines Ltd 5.47 0.17 3.21 400.4 K 2.19 M
SEA Seabridge Gold Inc 22.9213 0.6825 3.07 14.04 K 321.91 K
TRP TC Energy Corp 14.4446 0.4121 2.94 2.49 M 36.03 M
NG Novagold Res Inc 13.3593 0.3787 2.92 152.17 K 2.03 M
JAG Jaguar Mining Inc 7345.6431 206.1069 2.89 85.47 K 627.86 M
CCL-A CCL Industries Inc 7.6565 0.2114 2.84 1.5 K 11.48 K
BDT Bird Construction Inc 3.2122 0.0875 2.8 89.1 K 286.21 K
ABX Barrick Mining Corp 28.841 0.7353 2.62 3.76 M 108.42 M
VCM Vecima Networks Inc 4.5626 0.1114 2.5 21.7 K 99.01 K
LB Laurentian Bank 17.9167 0.4271 2.44 158.33 K 2.84 M
TD Toronto-Dominion Bank 17.5213 0.4162 2.43 9.73 M 170.41 M
SSRM Ssr Mining Inc 34.4298 0.7566 2.25 77.2 K 2.66 M
ELR Eastern Platinum Ltd 23.10 0.50 2.21 3.14 M 72.63 M
SAP Saputo Inc 9.522 0.2009 2.16 446.8 K 4.25 M
DML Denison Mines Corp 8.6422 0.176 2.08 732 K 6.33 M
SU Suncor Energy Inc 27.6008 0.5147 1.9 2.6 M 71.86 M
PBH Premium Brands Holdings Corp 5.4213 0.0993 1.87 31.87 K 172.78 K
AEM Agnico Eagle Mines Ltd 37.0829 0.6763 1.86 846.2 K 31.38 M
ATRL Atkinsrealis Group Inc 37.3144 0.6762 1.85 288.51 K 10.77 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.9073 0.1775 1.82 100 990.73
IGM Igm Financial Inc 19.661 0.3429 1.78 95.2 K 1.87 M
CJT Cargojet Inc 6.5441 0.1099 1.71 8.49 K 55.58 K
LGD Liberty Gold Corp 43.04 0.72 1.7 94.06 K 4.05 M
PPL Pembina Pipeline Corp 4.6822 0.0781 1.7 201.6 K 943.91 K
LGO Largo Resources Ltd 61.00 1.00 1.67 632 38.55 K
BU Burcon Nutrascience Corp 71.1332 1.158 1.65 798 56.76 K
ERD Erdene Resource Development Corp 7.44 0.12 1.64 7.33 K 54.56 K
AG First Majestic Silver Corp 3.7298 0.0592 1.61 182.09 K 679.16 K
MFC Manulife Fin 19.5272 0.3084 1.6 1.93 M 37.74 M
CGI CDN General Inv 14.5692 0.2275 1.59 2.39 K 34.82 K
XTD-PA TDb Split Corp Pref A 3.765 0.0587 1.58 15.2 K 57.23 K
AGF-B AGF Management Limited 10.5079 0.1628 1.57 163.78 K 1.72 M
RVX Resverlogix Corp 8.7556 0.1334 1.55 84.07 K 736.08 K
BN Brookfield Corporation 6.381 0.0939 1.49 3.01 M 19.19 M
CAE Cae Inc 10.5881 0.152 1.46 1.15 M 12.18 M
X TMX Group Ltd 5.4595 0.078 1.45 1.32 M 7.2 M
K Kinross Gold Corp 12.7671 0.1803 1.43 6.21 M 79.22 M
CTC-A Canadian Tire Corporation Limited 49.3798 0.6849 1.41 396.1 K 19.56 M
ELEF Silver Elephant Mining Corp 24.1445 0.3308 1.39 1.71 K 41.31 K
CF Canaccord Genuity Group Inc 4.4865 0.0613 1.39 101.6 K 455.83 K
ENB Enbridge Inc 7.6201 0.1041 1.39 922.13 K 7.03 M
TXP Touchstone Exploration Inc 44.5049 0.6066 1.38 138.92 K 6.18 M
CSW-A Corby Spirit and Wine Limited 9.2507 0.1252 1.37 968 8.95 K
OBE Obsidian Energy Ltd 217.42 2.94 1.37 1.01 M 218.82 M
WCN Waste Connections Inc 24.1953 0.3227 1.35 58.57 K 1.42 M
NWC The North West Company Inc 8.1698 0.1055 1.31 17.74 K 144.93 K
CKI Clarke Inc 5.1122 0.066 1.31 10.3 K 52.66 K
ENB-PA Enbridge Inc Pref A 8.6487 0.111 1.3 2.5 K 21.62 K
CSCI Cosciens Biopharma Inc 143400.00 1800.00 1.27 1 143.4 K
III Imperial Metals Corp 7.18 0.09 1.27 15.79 K 113.35 K
DSG Descartes Sys 4.79 0.06 1.27 181.4 K 868.9 K
HBP Helix Biopharm 8.00 0.10 1.27 1.98 K 15.84 K
CCA Cogeco Communications Inc 26.6178 0.3243 1.23 274.25 K 7.3 M
SVM Silvercorp Metals Inc 5.8906 0.0714 1.23 533.4 K 3.14 M
BBD-PD Bombardier Inc Pref D 4.5706 0.0549 1.22 4.25 K 19.43 K
EFR Energy Fuels Inc 83.50 1.00 1.21 4.81 K 401.8 K
CCO Cameco Corp 33.8514 0.4025 1.2 1.42 M 48.23 M
BBD-B Bombardier Inc Series B 129.1461 1.4893 1.17 118.58 K 15.31 M
CLS Celestica Inc Sv 6.22 0.07 1.14 364.7 K 2.27 M
BTE Baytex Energy Corp 10.5916 0.1174 1.12 319.26 K 3.38 M
CG Centerra Gold Inc 3.7819 0.041 1.1 129.4 K 489.38 K
VET Vermilion Energy Inc 14.3971 0.1536 1.08 211.1 K 3.04 M
IMG Iamgold Corp 7.81 0.082 1.06 968.56 K 7.56 M
TRZ Transat At Inc 36.4577 0.3802 1.05 65.54 K 2.39 M
INC-UN Income Financial Trust 3.1554 0.0314 1.01 6.28 K 19.8 K
BBD-A Bombardier Inc 152.75 1.50 0.99 34.74 K 5.31 M
SLF Sun Life Financial Inc 23.8008 0.2304 0.98 1.09 M 25.87 M
PIC-PA Premium Income Corp Pref A 5.0165 0.0479 0.96 8.46 K 42.45 K
ELF-PG E-L Financial Corp Ltd Pref G 7.2699 0.0683 0.95 6.1 K 44.35 K
BK-PA Canadian Banc Corp Pref A 3.9345 0.0364 0.93 2.43 K 9.55 K
CEF Sprott Physical Gold Silver Trust 9.691 0.0893 0.93 64.58 K 625.89 K
SLF-PE Sun Life Financial Sr 5 Prf 8.1684 0.0742 0.92 14.6 K 119.26 K
FLNT Flint Corp 205.4039 1.8018 0.88 2.23 K 459.08 K
TRI-PB Thomson Reuters Corp Sr B Prf 11.5688 0.1009 0.88 300 3.47 K
ACO-X ATCO Ltd 16.4559 0.1426 0.87 73.4 K 1.21 M
RCI-B Rogers Communications Inc 24.259 0.2079 0.86 2.25 M 54.59 M
BCE-PZ Bce Inc Pref Z 8.7134 0.074 0.86 153.17 K 1.33 M
PNP Pinetree Capital Ltd 1182.00 10.00 0.85 3.93 K 4.64 M
WFG West Fraser Timber CO Ltd 15.5118 0.1304 0.85 69.6 K 1.08 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 69.1699 42.54 B 0.4224 0.61 215.6 K 14.91 M
HOS Hornbeck Offshore Services, Inc 45.14 1.32 B 0.24 0.53 1.13 M 51.14 M
KLNG Koil Energy Solutions Inc. 26.00 36.41 M 1.20 4.84 31.9 K 829.4 K
ACUS Acusphere Inc 16.90 3.71 M 0.20 1.2 22.77 K 384.73 K
RMTD Remote Dynamics Inc 34.00 1.47 M 8.00 30.77 8 272
SEEK TheDirectory.com Inc 9.00 1.45 M 1.00 12.5 1 9
NXTYQ Nexity Financial Corporation 8.06 1.16 M 0.06 0.75 78.32 K 631.25 K
JDNRF Jayden Resources Inc. 11.275 1.04 M 0.55 5.13 44 496.1
FCGD First Colombia Gold Corp 3400.00 978.13 K 700.00 25.93 5 17 K
ICOA ICOA Inc 9.00 602.51 K 1.50 20 165 1.49 K
NEOM NeoMedia Technologies Inc 24.00 508.84 K 1.35 5.96 1.7 K 40.82 K
DKAM Drinks Americas Holdings Ltd 2212.4995 278.3 K 149.9995 7.27 31 68.59 K
AFPW AlumiFuel Power Corporation 17000.00 141.09 K 1000.00 6.25 1 17 K
KUBR Kuber Resources Corporation 340.00 126.05 K 80.00 30.77 70 23.8 K
CBGI The CannaBusiness Group Inc 13333.333 124.96 K 1333.333 11.11 5 K 66.67 M
DSUS Drone Services USA Inc 1417.00 65.63 K 708.50 100 2.43 M 3.45 B
LGBI Cannabiz Mobile Inc 362.28 64.81 K 26.28 7.82 451 163.39 K
RGGI Resgreen Group International Inc 10600.00 48.75 K 500.00 4.95 2 21.2 K
CDVIQ Cal Dive International Inc 15.14 9.86 K 0.18 1.2 216.3 K 3.27 M
CGNH CardioGenics Holdings Inc 6.50 9.61 K 0.10 1.56 8.23 K 53.53 K
EPOR Epic Corp 8.50 4 K 1.75 25.93 260 2.21 K
HDYNQ Hyperdynamics Corporation 21.20 3.56 K 0.56 2.71 14.26 K 302.35 K
TIXC Tix Corporation 5.308 2.36 K 0.1171 2.26 12.47 K 66.19 K
SIMPQ Simply Inc 570.00 1.55 K 10.00 1.79 253 144.21 K
NKRSF Niko Resources Ltd 99.2068 940 1.8755 1.93 157.94 K 15.67 M
DOMR Dominion Resources Black Warrior Trust 10.1062 785 0.1302 1.31 13.52 K 136.68 K
EGDFF Energold Drilling Corp 3.70 607 0.08 2.21 2.9 K 10.73 K
SPDC Speed Commerce Inc 62.08 603 1.76 2.92 14.66 K 910.03 K
PRXIQ Premier Exhibitions Inc 150.00 491 5.70 3.95 51.61 K 7.74 M
PMMEF Premium Exploration Inc 3.66 421 0.23 6.71 11 K 40.26 K
PTRC Petro River Oil Corp 3500.00 363 200.00 6.06 4 14 K
FRTD Fortitude Group Inc 1813.6364 285 190.9091 11.76 177.7 K 322.28 M
PARD Poniard Pharmaceuticals Inc 239.60 149 4.40 1.87 1.75 K 419.78 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTEK CLEANTEK Industries Inc 17.0588 7.0588 70.59 143 2.44 K
ID Identillect Technologies Corp 24.00 9.00 60 6.88 K 165.02 K
STS South Star Mining Corp 33.7501 9.0001 36.36 7.44 K 251.17 K
FUSE Fuse Cobalt Inc 300.00 50.00 20 1.4 K 420.6 K
SC-H Serrano Resources Ltd 4.90 0.70 16.67 363 1.78 K
LOD Lode Gold Resources Inc. 90.00 12.60 16.28 689 62.01 K
SEVA Seva Mining Corp. 22.40 2.80 14.29 89 1.99 K
ROAR Lion Rock Resources Inc. 49.00 6.00 13.95 378 18.52 K
MAX Max Resource Corp 108.00 12.00 12.5 2.23 K 240.41 K
IFR International Frontier Resources Corporation 13.5429 1.3715 11.27 8.86 K 120.02 K
AVCR Avricore Health Inc 8.00 0.80 11.11 4.22 K 33.8 K
TGX True North Gems Inc 1530.00 150.00 10.87 27 41.31 K
VLI Vision Lithium Inc 7.30 0.70 10.61 224.33 K 1.64 M
ABM Athabasca Minerals Inc 222.00 21.00 10.45 166.56 K 36.98 M
AME Abacus Mining & Exploration Corporation 3.18 0.30 10.42 1.3 K 4.13 K
NL Northern Lion Gold Corp 13.76 1.28 10.26 2.2 K 30.27 K
NVT Nortec Minerals Corp 6.60 0.60 10 983 6.49 K
MANU Manhattan Uranium Discovery Corp. 225.00 20.00 9.76 496 111.6 K
ICM Iconic Minerals Ltd 27.20 2.40 9.68 628.23 K 17.09 M
QRO Quadro Resources Ltd. 4.83 0.42 9.52 8.14 K 39.33 K
ZIGY Stardust Metal Corp. 9.20 0.80 9.52 1.05 K 9.66 K
RECO Reconnaissance Energy Africa Ltd 5.00 0.40 8.7 2.6 K 13 K
KORE KORE Mining Ltd 32.00 2.50 8.47 900 28.8 K
SKP StrikePoint Gold Inc 13.00 1.00 8.33 640 8.32 K
ANDC Andina Copper Corporation 120.00 8.75 7.87 128 15.36 K
ADYA Adya Inc 17.5933 1.16 7.06 2.65 K 46.62 K
NIM Nicola Mining Inc 12.80 0.80 6.67 600 7.68 K
JSPX JasperX Technologies Inc. 1120.00 70.00 6.67 67 75.04 K
CPAU CopAur Minerals Inc 320.00 20.00 6.67 13 4.16 K
JJ Jackpot Digital Inc 136.00 8.00 6.25 100 13.6 K
WEC Winchester Equity Corporation 19.00 1.00 5.56 265 5.04 K
GBU Gabriel Resources Ltd 23.20 1.20 5.45 1.12 M 26.05 M
GPM GPM Metals Inc 3.12 0.16 5.41 33.88 K 105.69 K
INTR Intrepid Metals Corp. 640.00 32.00 5.26 88 56.32 K
DCOP District Copper Corp 20.00 1.00 5.26 1.97 K 39.4 K
VMY-H Voice Mobility International Inc 5.00 0.25 5.26 2.2 K 11 K
IMR iMetal Resources Inc 500.00 25.00 5.26 21 10.5 K
FCI First Canadian Graphite Inc. 1200.00 60.00 5.26 2 2.4 K
WML Wealth Minerals Ltd 13.84 0.64 4.85 5.15 K 71.28 K
MET Metalore Resources Limited 14.0833 0.633 4.71 1 K 14.08 K
EMR Emgold Mining Corporation 115.00 5.00 4.55 197.89 K 22.76 M
BMM Black Mammoth Metals Corporation 19.20 0.80 4.35 1 K 19.2 K
CMIL Capella Minerals Limited 26.25 1.05 4.17 219 5.75 K
RUSH Carolina Rush Corporation 8.00 0.30 3.9 3.77 K 30.16 K
UCU Ucore Rare Metals Inc 5.50 0.20 3.77 127.4 K 700.7 K
BTT Bitterroot Resources Ltd 3.50 0.10 2.94 4.35 K 15.22 K
KNG Kingsmen Resources Ltd 12.96 0.32 2.53 4.12 K 53.38 K
RYO Rio Silver Inc 10.25 0.25 2.5 2.6 K 26.65 K
WMK Whitemud Resources Inc 10.45 0.20 1.95 3.9 K 40.75 K
RCT Rochester Resources Ltd 22.40 0.40 1.82 10.2 K 228.48 K
NBY Niobay Metals Inc 6.10 0.10 1.67 47.06 K 287.09 K
BSK Blue Sky Uranium Corp 67.00 1.00 1.52 200 13.4 K
SOLR Solar Alliance Energy Inc 4.15 0.05 1.22 314.6 K 1.31 M
EGM EnGold Mines Ltd 12.9853 0.092 0.71 4.09 K 53.11 K
IDL Imaging Dynamics Company Ltd 733.3333 4.1666 0.57 179 131.27 K
© 2026 - CastFwd Corp.