Gainer Valuations for 21 November 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 21 November 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 139.95 11.18 B 4.95 3.67 10.57 K 1.48 M
PRK Park National Corp 31.0864 3.19 B 0.5548 1.82 35.3 K 1.1 M
NG Novagold Resources Inc 17.3942 2.47 B 0.3978 2.34 762.2 K 13.26 M
BHB Bar Harbor Bankshares 7.3436 696.3 M 0.0794 1.09 1.35 K 9.91 K
CIX Compx International Inc 5.7366 542.57 M 0.4449 8.41 17.6 K 100.96 K
VKI Invesco Advantage Muni Income Trust II 3.7554 376.44 M 0.0378 1.02 71.9 K 270.01 K
NBH Neuberger Berman Intermediate Fund Inc 4.6626 279.59 M 0.0626 1.36 30.3 K 141.28 K
GENC Gencor Industries IN 6.2667 257.1 M 0.3334 5.62 7.2 K 45.12 K
CMT Core Molding Technologies Inc 7.1017 189.66 M 0.0791 1.13 5.3 K 37.64 K
ESP Espey Mfg. & Electronics 6.8161 139.82 M 0.3033 4.66 4.7 K 32.04 K
EP Empire Petroleum Corp 3.5506 102.76 M 0.4439 14.29 323 1.15 K
SIF Sifco Industries 16.6352 98.06 M 0.0851 0.51 30.4 K 505.71 K
IOR Income Opportunity Realty Trust 5.35 75.22 M 0.45 9.18 1.62 K 8.66 K
FSP Franklin Street Properties 5.2769 41.63 M 0.1232 2.39 251 K 1.32 M
AGIG AGIG 408.782 34.84 M 15.6299 3.98 74 30.25 K
JOB General Employment Enterprises 15.9881 23.48 M 0.7524 4.94 490 7.83 K
BESS Bimergen Energy Corporation 483.00 21.08 M 56.00 13.11 46 22.22 K
IGC India Globalization Capital Inc 58.00 20.54 M 0.50 0.87 310 17.98 K
DSS Document Security Systems 14021.7246 5.27 M 290.8213 2.12 37 518.8 K
TPHS Trinity Pl Hlds Inc 14.1708 1.98 M 0.1195 0.85 42.68 K 604.77 K
ENSV Enservco Corpporation 43.20 29.09 K 0.45 1.05 221 9.55 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DWTZ Data Watts Partners Inc. 150.08 6.72 4.69 3 450.24
LINE Linear Minerals Corp. 531.05 12.35 2.38 11 5.84 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 55.75 0.92 1.68 10.63 K 592.62 K
GC Gold 797.60 7.30 0.92 5 3.99 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 16.394 3.64 T 0.2973 1.85 280.26 M 4.59 B
GOOG Alphabet Inc Class C 16.3173 3.6 T 0.2958 1.85 281.59 M 4.59 B
ASML ASML Holding N.V. ADR 30.1519 576.26 B 0.2358 0.79 1.66 M 50.17 M
MRVL Marvell Technology Inc 13.8332 141.05 B 0.1193 0.87 13.89 M 192.09 M
BKNG Booking Holdings Inc 4.0617 118.68 B 0.0459 1.14 23.7 M 96.26 M
MAR Marriot International 27.6087 108.97 B 0.6711 2.49 4.02 M 110.91 M
REGN Regeneron Pharmaceuticals 17.76 98.84 B 0.2086 1.19 511.1 K 9.08 M
ROST Ross Stores Inc 5.384 74.32 B 0.0558 1.05 6.43 M 34.6 M
NDAQ Nasdaq Inc 11.3655 60.2 B 0.0918 0.81 6.91 M 78.54 M
TTWO Take-Two Interactive Software 14.849 42.65 B 0.34 2.34 1.49 M 22.12 M
UAL United Airlines Holdings Inc 36.4706 35.51 B 0.7575 2.12 3.29 M 120.05 M
HBAN Huntington Bcshs 7.3401 31.88 B 0.0887 1.22 7.9 M 58 M
ILMN Illumina Inc 25.0681 31.3 B 0.1411 0.57 1.16 M 29.09 M
RYAAY Ryanair Hlds Plc ADR 13.1066 29.89 B 0.1133 0.87 2.92 M 38.32 M
CTSH Cognizant Tech Sol 13.2795 28.17 B 0.075 0.57 7.61 M 101 M
FLEX Flextronics Intl Ltd 8.7721 27.7 B 0.24 2.81 9.6 M 84.19 M
RGLD Royal Gold Inc 24.5638 21.72 B 0.2759 1.14 448.6 K 11.02 M
FSLR First Solar Inc 212.50 18.42 B 5.17 2.49 3.9 M 828.06 M
GEN Gen Digital Inc 6.2618 18.04 B 0.0822 1.33 12.13 M 75.93 M
CHRW C.H. Robinson Ww 30.8804 15.59 B 0.3261 1.07 2.12 M 65.45 M
PNFP Pinnacle Finl Ptnrs 24.2636 15.27 B 0.5685 2.4 45.49 K 1.1 M
CHKP Check Point Software 21.37 15.03 B 0.29 1.38 1.59 M 34.04 M
ICLR Icon Plc 28.76 14.58 B 0.155 0.54 160.2 K 4.61 M
COKE Coca Cola Bot Cons 4.5732 14.27 B 0.0663 1.47 122.04 K 558.11 K
REG Regency Centers Corp 31.2132 14.23 B 0.3912 1.27 702.5 K 21.93 M
LULU Lululemon Athletica 18.885 12.24 B 1.15 6.48 1.91 M 36.14 M
SSB South State Cp 23.0908 10.11 B 0.6132 2.73 6.2 K 143.16 K
LFUS Littelfuse Inc 29.2465 9.85 B 0.298 1.03 136.75 K 4 M
ONB Old National Bncp 8.2875 9.48 B 0.1577 1.94 736.6 K 6.1 M
STRL Sterling Constructio 24.29 8.92 B 0.24 1 53.66 K 1.3 M
WYNN Wynn Resorts Ltd 77.3439 8.76 B 1.7949 2.38 2.41 M 186.1 M
AAL American Airlines Group 18.7983 8.73 B 0.6788 3.75 3.17 M 59.65 M
ALKS Alkermes Plc 13.08 7.9 B 0.32 2.51 2.72 M 35.54 M
VLY Valley National Bancorp 5.8848 7.88 B 0.0711 1.22 802.53 K 4.72 M
CYTK Cytokinetics 26.70 7.82 B 0.30 1.14 7.69 K 205.22 K
TTMI TTM Technologies 11.91 7.81 B 0.13 1.1 340.53 K 4.06 M
POOL Pool Corp 15.5841 7.72 B 0.1434 0.93 881.1 K 13.73 M
CHDN Churchill Downs IN 7.4073 6.84 B 0.1775 2.46 104.06 K 770.83 K
CPB Campbell Soup Company 19.2721 6.79 B 0.2043 1.07 3.34 M 64.3 M
UBSI United Bkshs Inc 12.9487 6.48 B 0.1917 1.5 202.7 K 2.62 M
GBCI Glacier Bancorp Inc 10.1589 6.27 B 0.0821 0.81 382.7 K 3.89 M
CZR Caesars Entertainment Inc 7.18 5.98 B 0.14 1.99 152.95 K 1.1 M
PLXS Plexus Cp 27.33 5.56 B 0.34 1.26 540.94 K 14.78 M
ABCB Ameris Bancorp 11.5992 5.55 B 0.3353 2.98 19.12 K 221.81 K
BCPC Balchem Cp 12.8866 5.52 B 0.3508 2.8 47.93 K 617.64 K
AUB Atlantic Union Bancshares Corp 12.2716 5.51 B 0.0878 0.72 26.46 K 324.73 K
CAKE Cheesecake Fact 17.3534 5.44 B 0.2691 1.58 1.6 M 27.7 M
POWL Powell Inds Inc 29.1633 5.2 B 0.7764 2.74 26.03 K 759.24 K
JSM SLM Cp 6% Sr Nt 4.2344 5.09 B 0.0941 2.27 26.5 K 112.21 K
LIVN Livanova Plc OR Sh 13.25 5.03 B 0.31 2.4 240.39 K 3.19 M
DOX Amdocs Ltd Ord 25.0582 4.68 B 0.5074 2.07 1.4 M 35.09 M
FULT Fulton Financial Cor 6.3225 4.54 B 0.0539 0.86 753.5 K 4.76 M
NOVT Novanta Inc 27.90 4.5 B 0.15 0.54 17.16 K 478.74 K
TCBI Texas Capital Bncsh 20.1696 4.4 B 0.4124 2.09 212.26 K 4.28 M
FFIN First Finl Bkshs Inc 4.3917 4.33 B 0.0236 0.54 293.4 K 1.29 M
CRVL Corvel Cp 3.7367 4.31 B 0.0667 1.82 572.12 K 2.14 M
IBOC Intl Bancshares 13.6526 4.21 B 0.1286 0.95 106.43 K 1.45 M
WSFS WSFS Financial Corp 14.4732 4.04 B 0.1631 1.14 71.4 K 1.03 M
BANF Bancfirst Corp 15.0682 3.99 B 0.0961 0.64 51.6 K 777.52 K
CVBF Cvb Financial Corp 5.6173 3.93 B 0.106 1.92 489.1 K 2.75 M
LBTYA Liberty Global Ord A 7.9207 3.58 B 0.0412 0.52 1.41 M 11.19 M
SFNC Simmons First Natl 7.6121 3.38 B 0.1388 1.86 44.6 K 339.5 K
BELFB BEL Fuse Inc Cl B 23.9386 3.26 B 0.3057 1.29 25.7 K 615.22 K
SKYW Skywest Inc 21.2931 3.13 B 0.2014 0.95 540.29 K 11.5 M
MGEE Mge Energy Inc 17.5676 2.98 B 0.2081 1.2 153.21 K 2.69 M
DRH Diamondrock Hospitality Company Common Stock 9.2973 2.96 B 0.0601 0.65 858.4 K 7.98 M
VCEL Vericel Corproation 145.792 2.91 B 9.92 7.3 10.88 K 1.59 M
IPGP Ipg Photonics Corp 19.6585 2.88 B 0.2969 1.53 199.75 K 3.93 M
TRMK Trustmark Corp 13.1471 2.76 B 0.3075 2.39 364.58 K 4.79 M
FBNC First Bancorp [Nc] 12.156 2.67 B 0.0994 0.82 28.11 K 341.68 K
BELFA BEL Fuse Cl A 27.657 2.55 B 0.3543 1.3 1.2 K 33.19 K
TBBK The Bancorp Inc 16.49 1.94 B 0.09 0.55 32.07 K 528.8 K
LMAT Lemaitre Vascular 6.2623 1.79 B 0.3512 5.94 29.97 K 187.69 K
RBCAA Republic Bancorp Inc 8.8299 1.79 B 0.2774 3.24 30.58 K 270.04 K
DHC Diversified Healthcare Trust 7.1385 1.75 B 0.0588 0.83 644.98 K 4.6 M
OCFC Oceanfirst Financial Corp 8.2215 1.74 B 0.0657 0.81 63.11 K 518.88 K
DSGR Distribution Solutions Group Inc 14.6858 1.62 B 0.1382 0.95 18.2 K 267.28 K
CASH Meta Financial Group 10.0952 1.57 B 0.1253 1.26 3.3 K 33.31 K
CSWC Capital Southwest 4.2108 1.56 B 0.3387 8.75 70.82 K 298.23 K
PLUG Plug Power Inc 35.30 1.55 B 1.00 2.92 44.8 K 1.58 M
HUBG Hub Group Inc A 11.8313 1.5 B 0.1458 1.25 937 K 11.09 M
CBRL Cracker Barrel 16.6031 1.5 B 0.1058 0.64 400.2 K 6.64 M
LQDT Liquidity Services 11.38 1.42 B 0.49 4.5 252.1 K 2.87 M
NVAX Novavax Inc 60.60 1.41 B 0.60 1 24.38 K 1.48 M
PLPC Preformed Line Prd 42.8918 1.4 B 0.8349 1.99 1.9 K 81.49 K
NKTR Nektar Therapeutics 96.15 1.27 B 2.25 2.4 47.4 K 4.56 M
UVSP Univest Corp of Penn 10.6649 1.1 B 0.3647 3.54 16.09 K 171.64 K
MBWM Mercantile Bank Corp 7.5394 1.06 B 0.1511 2.05 34.11 K 257.18 K
CAC Camden Natl Cp 11.1747 1 B 0.0745 0.67 5.1 K 56.99 K
WLFC Willis Lease Fin C 12.9089 974.31 M 0.1252 0.98 7.61 K 98.26 K
APPS Digital Turbine 16.25 927.62 M 2.00 14.04 200 3.25 K
FMNB Farmers Natl Banc Cp 4.23 918.48 M 0.0462 1.1 6.52 K 27.58 K
THFF First Finl Corp [In] 17.2561 918.05 M 0.1697 0.99 21.32 K 367.87 K
ORRF Orrstown Finl Svcs 20.6718 868.06 M 0.1615 0.79 1.07 K 22.08 K
FCBC First Community Bksh 18.6534 860.68 M 0.3917 2.14 25.04 K 467.16 K
PGC Peapack Gladstone FI 19.2296 818.01 M 0.1146 0.6 321 6.17 K
HTLD Heartland Express 10.5451 805.78 M 0.0768 0.73 641.04 K 6.76 M
MLAB Mesa Labs Inc 21.1352 781.31 M 1.4428 7.33 800 16.91 K
APEI American Public Education 35.73 744.15 M 0.28 0.79 33.83 K 1.21 M
WASH Washington TR Bncorp 10.7302 739.87 M 0.0818 0.77 13.25 K 142.22 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SHEL Royal Dutch Shell Plc ADR 82.65 280.16 B 0.44 0.54 1.99 M 164.84 M
BAC-PE Bank of America Corporation 6.9462 230.43 B 0.1283 1.88 86.9 K 603.62 K
DE Deere & Company 53.2173 181.6 B 2.4708 4.87 14.29 M 760.73 M
WELL Welltower Inc 18.6423 179.34 B 0.2233 1.21 926.31 K 17.27 M
CB Chubb Ltd 34.0712 143.56 B 0.3527 1.05 2.99 M 101.88 M
KKR KKR & Co. LP 10.683 90.02 B 0.1134 1.07 100.72 K 1.08 M
SPG Simon Property Group 38.2398 88.19 B 0.3239 0.85 2.56 M 97.99 M
TGT Target Corporation 33.4336 73.35 B 1.4894 4.66 24.4 M 815.88 M
AON AON Plc 38.6734 71.77 B 0.2376 0.62 2.4 M 92.71 M
URI United Rentals 21.7622 69.63 B 0.4261 2 2.82 M 61.43 M
TDG Transdigm Group Inc 17.3669 66.45 B 0.4156 2.45 405.2 K 7.04 M
PSA Public Storage 38.1242 62.14 B 0.3877 1.03 1.35 M 51.34 M
DAL Delta Air Lines Inc 15.4345 56.74 B 0.3964 2.64 4.74 M 73.2 M
NKE Nike Inc 12.8763 56.43 B 0.1229 0.96 9.67 M 124.5 M
O Realty Income Corp 10.8269 56.1 B 0.1554 1.46 1.62 M 17.56 M
A Agilent Technologies 23.2278 49.05 B 0.1203 0.52 3.25 M 75.53 M
VTR Ventas Inc 20.8467 47.02 B 0.3886 1.9 1.13 M 23.65 M
LYV Live Nation Entertainment 14.56 42.06 B 0.26 1.82 912.1 K 13.28 M
TKO Tko Group Holdings Inc Cl A 7.6721 36.86 B 0.1328 1.76 318 K 2.44 M
MLM Martin Marietta Materials 97.0763 36.53 B 1.2599 1.31 1.25 M 121.44 M
CNC Centene Corp 5.765 35.28 B 0.06 1.05 1.42 M 8.19 M
CLS Celestica Inc 6.02 30.31 B 0.06 1.01 1.1 M 6.59 M
WSM Williams-Sonoma 9.011 29.92 B 0.20 2.27 6.24 M 56.23 M
JBL Jabil Inc. 13.6009 26.18 B 0.1503 1.12 2.69 M 36.55 M
LUV Southwest Airlines Company 11.5386 22 B 0.1966 1.73 6.62 M 76.36 M
BBY Best Buy Company 26.8326 21.83 B 0.1353 0.51 7.1 M 190.43 M
CNH CNH Industrial N.V. 8.6926 19.13 B 0.2673 3.17 3.15 M 27.41 M
KIM Kimco Realty Corp 14.9489 16.98 B 0.1143 0.77 2.46 M 36.81 M
WCC Wesco International 39.5491 15.66 B 0.3978 1.02 724.5 K 28.65 M
OHI Omega Healthcare Investors 3.8768 14.97 B 0.0357 0.93 331.3 K 1.28 M
SUI Sun Communities 8.6793 14.71 B 0.1668 1.96 143.1 K 1.24 M
DOC Physicians Realty Trust 7.6195 14.51 B 0.2022 2.73 1.45 M 11.02 M
NLY Annaly Capital Management Inc 6.398 13.91 B 0.0698 1.1 2.36 M 15.11 M
DKS Dick's Sporting Goods Inc 21.1675 13.31 B 0.2466 1.18 3.84 M 81.31 M
UDR United Dominion Realty Trust 9.4154 13.23 B 0.2031 2.2 1.9 M 17.89 M
ELS Equity Lifestyle Properties 7.1737 12.5 B 0.084 1.18 519.6 K 3.73 M
HRL Hormel Foods Corp 6.1688 12.16 B 0.0531 0.87 2.56 M 15.76 M
IT Gartner Inc 18.18 12.12 B 0.13 0.72 1.68 M 30.63 M
WTS Watts Water Technologies 22.997 12.03 B 0.1474 0.65 643.48 K 14.8 M
DECK Deckers Outdoor Corp 7.0039 11.59 B 0.1272 1.85 6.08 M 42.59 M
FHN First Horizon Corp 12.599 11.08 B 0.3937 3.23 3.7 M 46.58 M
FRO Frontline Ltd 71.8975 10.46 B 2.6805 3.87 364.22 K 26.19 M
ONTO Onto Innovation Inc 7.83 9.99 B 0.11 1.42 55.58 K 435.18 K
AYI Acuity Brands Inc 31.2532 9.89 B 0.1882 0.61 641.5 K 20.05 M
FRT Federal Realty Investment Trust 42.0646 9.77 B 0.9718 2.36 750.2 K 31.56 M
HL Hecla Mining Company 11.3549 8.8 B 0.0649 0.57 3.73 M 42.33 M
PB Prosperity Bancshares 19.8565 8.76 B 0.424 2.18 497.61 K 9.88 M
IDA Idacorp Inc 20.0592 8.63 B 0.2779 1.4 1.02 M 20.42 M
EAT Brinker International 16.0463 8.24 B 0.1805 1.14 1.51 M 24.26 M
WAL Western Alliance Bancorp 17.4887 8.04 B 0.2343 1.36 57.3 K 1 M
NNN National Retail Properties 8.8902 7.99 B 0.0826 0.94 959 K 8.53 M
AGCO Agco Corp 47.2903 7.72 B 1.8585 4.09 2.16 M 101.98 M
TKR Timken Company 14.4251 7.48 B 0.0728 0.51 736.64 K 10.63 M
G Genpact Ltd 12.2355 7.29 B 0.063 0.52 135.7 K 1.66 M
NFG National Fuel Gas Company 26.7822 7.29 B 0.1373 0.52 679.1 K 18.19 M
HR Healthcare Realty Trust Inc 4.8453 6.71 B 0.0693 1.45 380.5 K 1.84 M
MSM Msc Industrial Direct Company 20.2306 6.66 B 0.1074 0.53 872.3 K 17.65 M
BLDR Builders Firstsource 6.4226 6.53 B 0.1099 1.74 235.34 K 1.51 M
TEX Terex Corp 51.2102 6.4 B 0.9699 1.93 3.39 M 173.51 M
FNB F.N.B. Corp 6.584 6.38 B 0.0571 0.87 468.9 K 3.09 M
ANF Abercrombie & Fitch Company 51.8554 6.32 B 1.3732 2.72 4.33 M 224.35 M
NJR Newjersey Resources Corp 8.7063 5.64 B 0.0734 0.85 537.3 K 4.68 M
FCN Fti Consulting 59.33 5.53 B 0.60 1.02 519.3 K 30.81 M
GVA Granite Construction Inc 26.3861 5.5 B 1.1214 4.44 2 M 52.64 M
MTN Vail Resorts 33.7694 5.45 B 0.7104 2.15 396.6 K 13.39 M
CHH Choice Hotels International 20.7177 5.29 B 0.4007 1.97 279.2 K 5.78 M
BB Blackberry Ltd 111.02 5.22 B 1.02 0.93 32.04 M 3.56 B
TNL Travel + Leisure Co. 7.4144 4.74 B 0.1885 2.61 2.37 M 17.58 M
NNI Nelnet Inc 10.0831 4.46 B 0.2663 2.71 447.4 K 4.51 M
ALK Alaska Air Group 5.0606 4.34 B 0.1147 2.32 3.58 M 18.1 M
BBWI Bath & Body Works Inc 4.437 4.31 B 0.1038 2.4 8.52 M 37.79 M
DK Delek US Holdings 11.8283 4.15 B 0.0823 0.7 125.3 K 1.48 M
THO Thor Industries 24.0779 3.99 B 0.3385 1.43 1.47 M 35.31 M
FBP First Bancorp 74.4252 3.91 B 1.347 1.84 35.45 K 2.64 M
GEF-B Greif Inc 20.76 3.81 B 0.1591 0.77 3.4 K 70.58 K
MWA Mueller Water Products 7.5366 3.76 B 0.0759 1.02 320.3 K 2.41 M
GRTUF GRTUF 13.179 3.74 B 0.2266 1.75 62.1 K 818.42 K
AGO Assured Guaranty Ltd 14.6977 3.29 B 0.1166 0.8 1.61 M 23.61 M
HOG Harley-Davidson Inc 30.3506 3.27 B 0.8886 3.02 2.62 M 79.64 M
GEFB Greif, Inc. 22.302 3.16 B 0.1709 0.77 3.4 K 75.83 K
BHC Bausch Health Companies Inc 11.6382 3.13 B 0.3576 3.17 1.43 M 16.68 M
CWT California Water Service Group Holding 12.5473 3.11 B 0.2032 1.65 353.8 K 4.44 M
CBZ Cbiz Inc 9.15 3.02 B 0.05 0.55 176 K 1.61 M
PFS Provident Financial Services 6.889 2.97 B 0.0608 0.89 579 K 3.99 M
DRH Diamondrock Hospitality Company 9.2973 2.96 B 0.0601 0.65 858.4 K 7.98 M
LTC Ltc Properties 7.6271 2.43 B 0.0589 0.78 113.9 K 868.73 K
SHO Sunstone Hotel Investors 10.9755 2.26 B 0.0621 0.57 519.6 K 5.7 M
BKD Brookdale Senior Living Inc 27.4723 2.19 B 0.3034 1.12 1.35 M 37 M
OFG OFG Bancorp 8.0579 2.16 B 0.136 1.72 274.2 K 2.21 M
DCO Ducommun Inc 35.2941 2.1 B 1.0823 3.16 136.9 K 4.83 M
CCU Compania Cervecerias Unidas S.A. ADR 6.1813 1.99 B 0.0453 0.74 137.25 K 848.38 K
DRD Drdgold Ltd ADR 4.4823 1.99 B 0.1562 3.61 126.4 K 566.56 K
CSR Centerspace 34.8009 1.96 B 0.5143 1.5 12.47 K 434.14 K
GTY Getty Realty Corp 8.9637 1.92 B 0.1276 1.44 49.5 K 443.7 K
WHR Whirlpool Corp 41.252 1.91 B 0.7216 1.78 1.62 M 66.82 M
KMT Kennametal Inc 24.1364 1.85 B 0.128 0.53 1.33 M 31.99 M
HUN Huntsman Corp 13.0451 1.67 B 0.2238 1.75 1.91 M 24.98 M
SCL Stepan Company 11.6608 1.51 B 0.2935 2.58 119.4 K 1.39 M
HE Hawaiian Electric Industries 11.4436 1.49 B 0.1341 1.19 458.9 K 5.25 M
RES RPC Inc 3.5977 1.28 B 0.1119 3.21 1.05 M 3.79 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 294.6139 9.09 M 3.8765 1.33 126 37.12 K
AETR Aetherion Technologies Inc. 98.00 10.50 12 21.43 K 2.1 M
WPRT Westport Fuel Systems Inc 98.00 10.50 12 21.43 K 2.1 M
TVE Tamarack Valley Energy Ltd 3.0195 0.3124 11.54 2.92 K 8.81 K
MAI Mining Americas Inc. 240.00 20.00 9.09 616 147.84 K
TCL-B Transcontinental Inc 8.0214 0.6096 8.22 100 802.14
SAP Saputo Inc 9.5307 0.6639 7.49 1.8 M 17.12 M
GDL Goodfellow Inc 4.7681 0.1805 3.93 1.4 K 6.68 K
ACQ Autocanada Inc 4.6974 0.1593 3.51 3.08 K 14.49 K
BHC Bausch Health Companies Inc 11.6683 0.3789 3.36 666.63 K 7.78 M
MXG Maxim Power Corp 5.6796 0.1628 2.95 8.1 K 46 K
WFG West Fraser Timber CO Ltd 11.4291 0.3015 2.71 242.6 K 2.77 M
GRT-UN Granite Real Estate Investment Trust 11.4003 0.2911 2.62 46.85 K 534.09 K
RCH Richelieu Hardware Ltd 6.2114 0.1454 2.4 12.03 K 74.72 K
PD Precision Drilling Corp 327.80 7.00 2.18 405.43 K 132.9 M
VCM Vecima Networks Inc 4.5404 0.0836 1.88 6 K 27.24 K
BDGI Badger Infrastructure Solutions Ltd 3.3944 0.0621 1.86 94.2 K 319.75 K
WPK Winpak Ltd 4.0137 0.0716 1.82 2.09 K 8.4 K
NG Novagold Res Inc 15.2367 0.2659 1.78 396.64 K 6.04 M
AIM Aimia Inc 19.5119 0.325 1.69 253.9 K 4.95 M
NPI Northland Power Inc 3.5439 0.0579 1.66 219.86 K 779.17 K
BB Blackberry Ltd 109.40 1.75 1.63 2.27 M 248.16 M
BN-PM Brookfield Corporation 6.1525 0.0941 1.55 11.88 K 73.06 K
TCL-A Transcontinental Inc 7.1536 0.1088 1.54 237.38 K 1.7 M
WN-PE George Weston 4.75 Ser V Prf 5.8708 0.0852 1.47 39.3 K 230.7 K
TSL Tree Island Steel Ltd 3.6267 0.0519 1.45 45.88 K 166.38 K
X TMX Group Ltd 5.5547 0.0786 1.44 2.43 M 13.51 M
MER Africa Oil Corp 4.6474 0.0643 1.4 6.7 K 31.14 K
AP-UN Allied Properties Real Estate Investment Trust 7.0753 0.0975 1.4 43.65 K 308.81 K
CLS Celestica Inc Sv 5.92 0.08 1.37 392.5 K 2.32 M
CVG Clairvest Group 10.1859 0.1363 1.36 7.96 K 81.11 K
WN George Weston Limited 12.3566 0.1624 1.33 601.98 K 7.44 M
EDV Endeavour Mining Corp 69.321 0.9042 1.32 8.52 K 590.61 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.0426 0.0863 1.24 3.74 K 26.31 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 9.3244 0.1037 1.12 1.15 K 10.7 K
BU Burcon Nutrascience Corp 75.2688 0.8271 1.11 2.31 K 174.25 K
GIB-A CGI Inc 10.6725 0.109 1.03 741.42 K 7.91 M
ONEX Onex Corp 33.065 0.3339 1.02 394.97 K 13.06 M
SJ Stella Jones Inc 7.7969 0.0693 0.9 48.8 K 380.49 K
PDV-PA Prime Dividend Corp Pref A 3.7357 0.032 0.86 700 2.61 K
FFH Fairfax Financial Holdings Ltd 198.9378 1.6902 0.86 54.97 K 10.94 M
REI-UN RioCan Real Estate Investment Trust 7.0356 0.0594 0.85 287.06 K 2.02 M
BCE-PT Bce Inc Pref T 9.0203 0.073 0.82 700 6.31 K
HR-UN H&R Real Estate Investment Trust 8.6104 0.0647 0.76 264.14 K 2.27 M
RCI-B Rogers Communications Inc 21.7692 0.1623 0.75 2.37 M 51.62 M
BCE-PR BCE Inc Pref R 8.9586 0.0659 0.74 2 K 17.92 K
PWF-PL Power Financial 5.1 Sr L Prf 8.0326 0.0529 0.66 9.84 K 79 K
CM Canadian Imperial Bank of Commerce 16.7312 0.1012 0.61 9.57 M 160.06 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 7.9497 0.0475 0.6 17.15 K 136.32 K
BN-PN Brookfield Corporation 6.0944 0.0335 0.55 19.61 K 119.48 K
IAG IA Financial Corp Inc 22.6711 0.1136 0.5 335.7 K 7.61 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 5.2613 33.86 B 0.0361 0.69 3.16 K 16.62 K
LNWO Light & Wonder, Inc. 31.12 6.34 B 0.28 0.91 696.6 K 21.68 M
NTPIF Nam Tai Property Inc. 11.45 262.33 M 0.22 1.96 231.1 K 2.65 M
ORBT Orbit International Corporation 8.3277 8.46 M 0.2104 2.59 3.2 K 26.65 K
ACUS Acusphere Inc 10.60 3.71 M 0.50 4.95 16.46 K 174.44 K
RMTD Remote Dynamics Inc 40.00 1.47 M 28.00 233.33 48 1.92 K
KUBR Kuber Resources Corporation 220.00 126.05 K 20.00 10 6 1.32 K
PJET Priority Aviation Inc 3200.00 98.01 K 800.00 33.33 1 3.2 K
XDSL mPhase Technologies Inc 345.00 16.8 K 5.00 1.47 381 131.44 K
ULTRF Ultrapetrol (Bahamas) Limited 16.66 14.07 K 0.15 0.91 308.99 K 5.15 M
CIPI Correlate Infrastructure Partners Inc 10.80 7.83 K 2.08 23.85 875 9.45 K
CGIP Celadon Group Inc 6.5523 5.66 K 0.1256 1.95 3.39 M 22.22 M
SIMPQ Simply Inc 522.50 1.55 K 5.00 0.97 274 143.16 K
TXIC Tongxin International Ltd 8.20 1.23 K 0.05 0.61 9.5 K 77.9 K
UCSO United Consortium Ltd 250.00 837 70.00 38.89 61.5 K 15.38 M
DOMR Dominion Resources Black Warrior Trust 11.0876 785 0.1675 1.53 20.7 K 229.51 K
SYNE Synthesis Energy Systems Inc 739.20 157 8.32 1.14 48 35.48 K
PARD Poniard Pharmaceuticals Inc 174.00 149 6.00 3.57 4.55 K 792.05 K
WDBG Woodbrook Group Holdings Inc 39639.6406 42 810.8125 2.09 2 79.28 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TUF Honey Badger Silver Inc 3.1429 0.8572 37.5 700 2.2 K
OGW Ongwe Minerals Inc. 5.44 0.96 21.43 3.68 K 20.02 K
GAMA Gamma Resources Ltd. 10.08 1.68 20 46 463.68
BEW BeWhere Holdings Inc 3.1524 0.5254 20 14.41 K 45.42 K
FTJ Fort St. James Nickel Corp 32.00 4.80 17.65 31 992
DFR Diamond Fields Resources Inc 3.50 0.50 16.67 4.6 K 16.1 K
DCOP District Copper Corp 51.00 7.00 15.91 9.2 K 469.05 K
ANDC Andina Copper Corporation 52.50 6.875 15.07 164 8.61 K
STRM Storm Exploration Inc. 47.5199 4.80 11.24 72 3.42 K
ETL E3 Lithium Ltd. 4.00 0.40 11.11 50 200
FMN Fidelity Minerals Corp 112.5001 11.25 11.11 301 33.86 K
BTT Bitterroot Resources Ltd 3.20 0.30 10.34 10.74 K 34.37 K
IMR iMetal Resources Inc 550.00 50.00 10 24 13.2 K
GR Great Atlantic Resources Corp 44.00 4.00 10 25 1.1 K
WEB Westbridge Energy Corporation 162.9246 13.5771 9.09 29 4.72 K
RMO Rainy Mountain Royalty Corp 24.00 2.00 9.09 264 6.34 K
URZ Urz Energy Corp 275.00 22.50 8.91 8 2.2 K
EON EON Lithium Corp. 78.00 6.00 8.33 133 10.37 K
GLD GoldON Resources Ltd 3.25 0.25 8.33 800 2.6 K
SNV Sonoro Energy Ltd 180.00 12.00 7.14 68 12.24 K
KRY Koryx Copper Inc. 225.00 15.00 7.14 7 1.57 K
POND Pond Technologies Holdings Inc 8.8889 0.5556 6.67 4 K 35.56 K
BEA Belmont Resources Inc 10.24 0.64 6.67 7.87 K 80.59 K
VIS Visionstate Corp 5.12 0.32 6.67 3.34 K 17.09 K
REG Regulus Resources Inc 25.5319 1.5957 6.67 288 7.35 K
VRB Vanadiumcorp Resource Inc 17.00 1.00 6.25 5.74 K 97.51 K
GSVR Guanajuato Silver Company Ltd 9.90 0.54 5.77 60.7 K 600.93 K
ADYA Adya Inc 14.6933 0.58 4.11 25 367.33
CPI Carlton Precious Inc. 3.80 0.15 4.11 200 760
ABM Athabasca Minerals Inc 234.00 9.00 4 84 K 19.66 M
EMR Emgold Mining Corporation 130.00 5.00 4 80 K 10.4 M
PEX Pacific Ridge Exploration Ltd 26.00 1.00 4 127.1 K 3.3 M
CBI Colibri Resource Corporation 20.25 0.75 3.85 333 6.74 K
BEM Brasnova Energy Materials Inc. 4.48 0.16 3.7 313 1.4 K
SSV Southern Silver Exploration Corp 3.10 0.10 3.33 8 K 24.8 K
JEC Jura Energy Corporation 3.80 0.10 2.7 11.53 K 43.81 K
GBU Gabriel Resources Ltd 15.80 0.40 2.6 1.07 M 16.91 M
RYO Rio Silver Inc 12.50 0.25 2.04 1 K 12.5 K
LQWD LQwD FinTech Corp 92.4001 1.40 1.54 92 8.5 K
GRZ Gold Reserve Inc 3.5923 0.0537 1.52 52.2 K 187.52 K
BRN-PR-A Brookfield Investments Corporation 10.6281 0.0561 0.53 2.09 K 22.21 K
© 2026 - CastFwd Corp.