Gainer Valuations for 29 November 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 29 November 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SEB Seaboard Corporation 1464.8955 3.59 B 7.7386 0.53 2.1 K 3.08 M
NOG Northern Oil and Gas 49.3783 2.66 B 0.9714 2.01 33.32 K 1.65 M
UUUU Energy Fuels Inc 69.225 1.75 B 1.275 1.88 2.2 K 152.02 K
USAS Americas Silver Corp 39.00 845.39 M 0.60 1.56 567 22.11 K
BHB Bar Harbor Bankshares 7.3646 696.3 M 0.0444 0.61 6.08 K 44.74 K
CIX Compx International Inc 5.7148 542.57 M 0.1178 2.1 7.1 K 40.58 K
GTE Gran Tierra Energy Inc 18.40 335.07 M 0.30 1.66 10.75 K 197.82 K
NBH Neuberger Berman Intermediate Fund Inc 4.6383 279.59 M 0.0259 0.56 33.2 K 153.99 K
ELLO Ellomay Capital Ltd 6.7144 247.68 M 0.1946 2.98 16.82 K 112.94 K
USBC USBC, Inc. 600.00 140.28 M 60.00 11.11 1 600
ESP Espey Mfg. & Electronics 6.8661 139.82 M 0.1214 1.8 500 3.43 K
BDL Flanigan's Enterprises 6.7181 122.02 M 0.0418 0.63 500 3.36 K
CATX Perspective Therapeutics Inc 27.50 113.89 M 1.00 3.77 7.5 K 206.25 K
GLU Gabelli Global Utility 6.7281 112.56 M 0.1244 1.88 16.1 K 108.32 K
LODE Comstock Mining Inc 200.00 108.76 M 10.00 5.26 352 70.4 K
SIF Sifco Industries 19.113 98.06 M 0.3404 1.81 54.3 K 1.04 M
STXS Stereotaxis Inc 125.6574 85.02 M 0.8446 0.68 31.69 K 3.98 M
CVU CPI Aerostructures 8.73 60.68 M 0.33 3.93 200 1.75 K
TRT Trio-Tech International 4.8078 55.41 M 0.0394 0.83 93.6 K 450.01 K
WWR Westwater Resources 72600.00 52.55 M 600.00 0.83 61 4.43 M
XPL Solitario Zinc Corp 5.20 41.21 M 0.05 0.97 2.9 K 15.08 K
COHN Cohen & CO Inc 88.4023 32.79 M 6.2799 7.65 7.85 K 693.6 K
CVM Cel-Sci Corp 4050.00 22.51 M 75.00 1.89 11 44.55 K
CPHI China Pharma Holdings 349.00 22.29 M 29.00 9.06 1.63 K 567.82 K
UUU Universal Security Instruments 6.9972 16.02 M 0.2779 4.14 20.6 K 144.14 K
BRN Barnwell Industries 13.268 12.52 M 0.2577 1.98 12.1 K 160.54 K
AIRI Air Industries Group Inc 854.1764 12.14 M 16.7486 2 34 29.04 K
AWX Avalon Holdings Corp 6.75 10.98 M 0.11 1.66 3.6 K 24.3 K
AMS American Shared Hospital Services 3.35 7.18 M 0.35 11.67 10.3 K 34.5 K
TOVX Theriva Biologics Inc 48981.4531 6.61 M 1137.0703 2.38 1 48.98 K
DSS Document Security Systems 14457.958 5.27 M 83.0938 0.58 26 375.91 K
OPTT Ocean Power Tech Inc 2902.00 2.9 M 104.00 3.72 55.63 K 161.44 M
PW Power REIT 7.3843 2.45 M 0.1028 1.41 200 1.48 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 90.72 102.24 M 1.89 2.13 840 76.2 K
FTEL First Tellurium Corp. 9.00 757.43 K 0.50 5.88 150 1.35 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 14.445 1 B 0.11 0.77 30.11 K 434.94 K
CC Cocoa 1967.00 65.00 3.42 248 487.82 K
HG Copper 3.088 0.071 2.35 71 219.25
ZB US Treasury Bond Futures 117.7813 0.8438 0.72 675.74 K 79.59 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.5219 5.18 T 0.122 2.26 1.05 B 5.8 B
GOOGL Alphabet Inc Class A 17.2994 3.64 T 0.1176 0.68 248.07 M 4.29 B
GOOG Alphabet Inc Class C 17.2185 3.6 T 0.117 0.68 249.25 M 4.29 B
WMT Walmart Inc. 10.8106 1.02 T 0.0705 0.66 44.29 M 478.85 M
INTC Intel Corp 16.0571 317.09 B 0.0915 0.57 43.24 M 694.29 M
LRCX Lam Research Corp 4.02 282.21 B 0.0544 1.37 18.46 M 74.2 M
AMGN Amgen Inc 37.5139 251.89 B 0.5073 1.37 7.07 M 265.41 M
LIN Linde Plc 59.5654 241.51 B 0.7519 1.28 1.7 M 101.18 M
KLAC K L A-Tencor Corp 26.3131 198.47 B 0.2269 0.87 2.51 M 66.07 M
TMUS T-Mobile US 26.4801 180.02 B 0.6214 2.4 1.54 M 40.84 M
MRVL Marvell Technology Inc 12.9388 141.05 B 0.1959 1.54 11.99 M 155.08 M
IBKR Interactive Brokers 7.263 139.36 B 0.1195 1.67 2.16 M 15.67 M
CME CME Group Inc 65.4127 113.81 B 0.5558 0.86 3.06 M 200.36 M
MAR Marriot International 29.5506 108.97 B 0.2317 0.79 4.15 M 122.55 M
REGN Regeneron Pharmaceuticals 20.9683 98.84 B 3.9334 23.09 3.87 M 81.2 M
ADBE Adobe Systems Inc 42.75 94.61 B 0.72 1.71 5.09 M 217.49 M
MNST Monster Beverage Cp 3.5908 90.95 B 0.0233 0.65 15.19 M 54.55 M
CMCSA Comcast Corporation 6.3627 89.34 B 0.1065 1.7 46.15 M 293.62 M
CDNS Cadence Design Systems, Inc. 16.53 88.63 B 0.25 1.54 2.34 M 38.66 M
MDLZ Mondelez Intl Inc 21.2223 85.49 B 0.3276 1.57 7.7 M 163.38 M
NTES Netease Inc ADR 3.1219 78.23 B 0.0528 1.72 10.3 M 32.16 M
MPWR Monolithic Power Sys 16.9602 67.81 B 0.2051 1.22 406.1 K 6.89 M
ADSK Autodesk Inc 47.46 55.26 B 0.84 1.8 1.93 M 91.38 M
BKR Baker Hughes A Ge Co. Cl A 39.4335 49.1 B 0.4497 1.15 3.97 M 156.55 M
ROP Roper Industries 56.4931 47.54 B 0.4215 0.75 371.43 K 20.98 M
MSTR Strategy 10.336 47.25 B 0.1055 1.03 1.48 M 15.25 M
PAYX Paychex Inc 20.8361 41.18 B 0.1712 0.83 3.51 M 73.24 M
TER Teradyne Inc 9.9096 38.96 B 0.0644 0.65 5.66 M 56.12 M
BIIB Biogen Inc 72.77 37.46 B 2.49 3.54 3.82 M 277.86 M
ERIC Ericsson ADR 6.9263 34.21 B 0.1679 2.48 12.09 M 83.73 M
MCHP Microchip Technology 8.5402 33.57 B 0.1587 1.89 5.75 M 49.09 M
STLD Steel Dynamics Inc 17.0512 32.63 B 0.3477 2.08 6.65 M 113.38 M
ILMN Illumina Inc 28.1031 31.3 B 0.8366 3.07 2.1 M 59 M
EXPE Expedia Group Inc 42.785 30.59 B 0.7127 1.69 2.21 M 94.35 M
VRSN Verisign Inc 34.1346 28.08 B 0.9897 2.99 6.79 M 231.8 M
FLEX Flextronics Intl Ltd 8.8667 27.7 B 0.0946 1.08 7.45 M 66.05 M
ON On Semiconductor 9.45 27.66 B 0.10 1.07 11.98 M 113.2 M
BIDU Baidu Inc ADR 37.948 26.6 B 1.223 3.33 89.77 M 3.41 B
CASY Casey's General Stor 24.2649 26.32 B 0.2628 1.09 326.44 K 7.92 M
DLTR Dollar Tree Inc 9.49 25.91 B 0.53 5.92 12.46 M 118.2 M
INCY Incyte Corp 8.61 24.66 B 0.13 1.53 714.72 K 6.15 M
ENTG Entegris Inc 8.1671 22.52 B 0.1149 1.43 965.45 K 7.88 M
SWKS Skyworks Solutions 7.0355 21.12 B 0.0553 0.79 3.37 M 23.74 M
SBAC SBA Communications 33.8801 19.77 B 1.0825 3.3 899.6 K 30.48 M
FSLR First Solar Inc 238.18 18.42 B 22.30 10.33 6.1 M 1.45 B
PAA Plains All American Pipeline LP 6.9282 17.3 B 0.0624 0.91 443 K 3.07 M
NBIX Neurocrine Bioscienc 11.99 16.94 B 1.26 11.74 2.76 M 33.13 M
EXEL Exelixis Inc 8.87 16.84 B 0.17 1.95 947.33 K 8.4 M
LSCC Lattice Semicond 3.28 15.98 B 0.10 3.14 2.5 M 8.2 M
JAZZ Jazz Pharma Plc 15.60 15.5 B 1.04 7.14 57.9 K 903.24 K
ZBRA Zebra Technologies 38.74 15.26 B 0.77 2.03 440.4 K 17.06 M
ICLR Icon Plc 30.00 14.58 B 0.36 1.21 119.09 K 3.57 M
LULU Lululemon Athletica 20.77 12.24 B 0.52 2.57 3.75 M 77.86 M
TXRH Texas Roadhouse Inc 10.3014 12.21 B 0.2534 2.52 623.46 K 6.42 M
COO Cooper Companies 10.6537 11.91 B 0.2177 2.09 3.45 M 36.8 M
HALO Halozyme Therapeutic 8.15 11.43 B 0.07 0.87 429.3 K 3.5 M
BMRN Biomarin Pharmaceuticals 27.66 11.09 B 0.79 2.94 787.19 K 21.77 M
ENSG The Ensign Group IN 3.6848 10.99 B 0.0453 1.24 53.69 K 197.84 K
RGEN Repligen Cp 4.68 10.73 B 0.12 2.63 151.53 K 709.15 K
SMTC Semtech Corp 15.43 10.69 B 0.53 3.56 2.41 M 37.12 M
PODD Insulet Corp 26.69 10.58 B 0.24 0.91 143.84 K 3.84 M
TGTX Tg Therapeuticscmn 348.75 9.75 B 3.375 0.98 34 11.86 K
MTCH Match Group Inc 6.5073 9.47 B 0.1658 2.61 11.21 M 72.97 M
MORN Morningstar Inc 68.3195 9.14 B 0.8862 1.31 124.6 K 8.51 M
RMBS Rambus Inc 19.42 8.81 B 0.31 1.62 945.57 K 18.36 M
DSGX Descartes Sys Group 4.22 8.07 B 0.26 6.57 34.05 K 143.7 K
ORKA Oruka Therapeutics Inc 174672.6563 7.15 B 26347.2656 17.76 12 2.1 M
PPC Pilgrim's Pride 16.3394 6.7 B 0.3186 1.99 769.06 K 12.57 M
RIOT Riot Blockchain Inc 2418.4934 6.57 B 53.5063 2.26 964 2.33 M
EXLS Exlservice Holdings 4.754 6.52 B 0.104 2.24 466.39 K 2.22 M
KTOS Kratos Defns 23.00 6.38 B 2.20 10.58 83.16 K 1.91 M
WFRD Weatherford International Plc 62.2572 6.27 B 1.4784 2.43 7.55 M 469.9 M
GBCI Glacier Bancorp Inc 10.548 6.27 B 0.148 1.42 405 K 4.27 M
CVLT Commvault Systems 21.58 6.22 B 0.58 2.76 524.49 K 11.32 M
LGND Ligand Pharm 16.813 6.18 B 1.2644 8.13 329.58 K 5.54 M
SIGI Selective Ins Group 16.2174 6.12 B 0.2985 1.88 255.69 K 4.15 M
RDNT Radnet Inc 9.35 6.02 B 0.19 2.07 120 K 1.12 M
MEOH Methanex Cp 18.6051 5.45 B 0.1742 0.95 429.6 K 7.99 M
OMAB Grupo Aeroportuario ADR 10.0989 5.28 B 0.1547 1.56 63.44 K 640.65 K
VSEC V S E Cp 22.526 5.1 B 0.3855 1.74 59.64 K 1.34 M
PSMT Pricesmart Inc 24.5882 5.1 B 0.1969 0.81 164.94 K 4.06 M
JSM SLM Cp 6% Sr Nt 4.383 5.09 B 0.0658 1.52 25.7 K 112.65 K
GGAL Grupo Fin Galicia ADR 5.6173 5.04 B 0.132 2.41 277.4 K 1.56 M
MRCY Mercury Sys Inc 14.4414 4.96 B 0.3849 2.74 123.21 K 1.78 M
CVCO Cavco Inds Inc 38.89 4.92 B 0.47 1.22 8.03 K 312.33 K
CAR Avis Budget Group 13.9856 4.43 B 0.3896 2.87 1.88 M 26.36 M
SLGN Silgan Holdings 11.5407 4.32 B 0.1501 1.32 811.2 K 9.36 M
LBTYB Liberty Global Ord B 18.0947 4.2 B 0.7295 4.2 894 16.18 K
PTEN Patterson-Uti Energy 13.4788 4.16 B 0.1922 1.45 2.82 M 38.03 M
GNTX Gentex Corp 6.7225 3.94 B 0.041 0.61 1.99 M 13.38 M
LBTYA Liberty Global Ord A 8.8013 3.58 B 0.1822 2.11 1.45 M 12.72 M
LBTYK Liberty Global Ord C 8.4278 3.5 B 0.1518 1.83 2.07 M 17.47 M
CENX Century Aluminum C 57.32 3.37 B 1.18 2.1 516.83 K 29.62 M
TOWN Towne Bank 10.2937 3.36 B 0.0644 0.63 21.83 K 224.7 K
PPLI People Incorporated 4.0855 3.28 B 0.1041 2.61 17.92 M 73.2 M
SBCF Seacoast Banking Cp 52.6329 3.25 B 1.342 2.62 22.98 K 1.21 M
ACAD Acadia Pharmaceutica 11.22 3.24 B 0.62 5.85 419.81 K 4.71 M
CECO CECO Environmental Corp. 9.7423 3.18 B 0.113 1.17 91.9 K 895.32 K
MGRC Mcgrath Rentcorp 16.1126 3.14 B 0.1134 0.71 157.95 K 2.55 M
HWKN Hawkins Inc 5.2455 3.09 B 0.0656 1.27 1.79 K 9.39 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 31.3401 1.29 T 0.3146 1.01 6.58 M 206.34 M
BRK-A Berkshire Hathaway Inc (Class A) 139200.00 1.26 T 1500.00 1.09 330 45.94 M
BRK-B Berkshire Hathaway Inc (Class B) 92.76 1.26 T 1.26 1.38 760 K 70.5 M
WMT Walmart Stores 10.8365 1.02 T 0.0707 0.66 44.29 M 480 M
XOM Exxon Mobil Corporation 50.3092 695.87 B 0.3805 0.76 22.44 M 1.13 B
MA Mastercard Inc 18.0389 576.01 B 0.1953 1.09 38.49 M 694.32 M
CVX Chevron Corp 42.2303 429.06 B 0.2439 0.58 8.84 M 373.31 M
NVS Novartis Ag ADR 25.5935 303.12 B 0.2453 0.97 3.8 M 97.25 M
CAT Caterpillar Inc 44.7022 274.65 B 0.3303 0.74 5.27 M 235.68 M
BML-PG Bank of America Corporation 8.2206 260.21 B 0.0703 0.86 910 K 7.48 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 5.2544 245.71 B 0.1191 2.32 3.59 M 18.86 M
BAC-PE Bank of America Corporation 7.2944 230.43 B 0.2529 3.59 1.68 M 12.24 M
BHP BHP Billiton Ltd ADR 26.2544 202.02 B 0.1879 0.72 4.29 M 112.73 M
APH Amphenol Corp 4.7269 193.17 B 0.024 0.51 3.51 M 16.58 M
MCD McDonald's Corporation 35.1957 191.95 B 0.2292 0.66 6.5 M 228.77 M
ABT Abbott Laboratories 17.9696 187.95 B 0.1828 1.03 16.18 M 290.76 M
NVO Novo Nordisk A/S ADR 9.9231 183.52 B 0.1238 1.26 60.85 K 603.84 K
CRM Salesforce.com Inc 13.6151 179.28 B 0.2045 1.52 6.57 M 89.41 M
NEE Nextera Energy 10.9576 178.52 B 0.0791 0.73 9.24 M 101.27 M
COP ConocoPhillips 32.1217 168.22 B 0.4483 1.42 17.73 M 569.5 M
PFE Pfizer Inc 10.0504 164.67 B 0.0681 0.68 37.03 M 372.18 M
SCHW The Charles Schwab Corp 19.5095 160.48 B 0.2686 1.4 11.9 M 232.15 M
T American Telephone and Telegraph Inc. 9.0229 149.41 B 0.1258 1.41 23.19 M 209.22 M
BX Blackstone Inc 8.0124 148.36 B 0.2072 2.65 3.67 M 29.39 M
SCCO Southern Copper Corp 16.8746 140.01 B 0.4363 2.65 7.22 M 121.77 M
LMT Lockheed Martin Corp 64.4883 137.69 B 0.6851 1.07 2.08 M 133.86 M
RIO Rio Tinto Plc ADR 35.1906 134.92 B 0.9389 2.74 1.58 M 55.54 M
MO Altria Group 26.8721 130.81 B 0.6684 2.55 16.46 M 442.42 M
BMY Bristol-Myers Squibb Company 14.7215 129.66 B 0.1352 0.93 13.45 M 198.04 M
LOW Lowe's Companies 16.9899 127.77 B 0.1222 0.72 17.91 M 304.24 M
PLD Prologis Inc 32.4367 125.1 B 0.6119 1.92 1.36 M 44.08 M
MFG Mizuho Financial Group ADR 4.6583 124.83 B 0.1266 2.79 458.8 K 2.14 M
PH Parker-Hannifin Corp 58.1362 120.51 B 0.5484 0.95 1.78 M 103.74 M
VLO Valero Energy Corp 36.3995 105.93 B 0.3998 1.11 8.11 M 295.22 M
GSK Glaxosmithkline Plc ADR 20.8488 101.13 B 0.2954 1.44 1.83 M 38.06 M
GLW Corning Inc 16.0533 98.27 B 0.1848 1.16 9.99 M 160.34 M
ELV Elevance Health Inc 66.9564 92.84 B 0.413 0.62 2.43 M 162.88 M
KKR KKR & Co. LP 10.3429 90.02 B 0.255 2.53 18.5 K 191.34 K
AMT American Tower Corp 32.9559 88.88 B 0.6585 2.04 5.81 M 191.33 M
MSI Motorola Solutions 47.7875 87.83 B 0.2748 0.58 4.99 M 238.24 M
WMB Williams Companies 11.9675 86.38 B 0.1013 0.85 5.22 M 62.42 M
FCX Freeport-Mcmoran Inc 33.783 85.01 B 0.9577 2.92 27.86 M 941.07 M
JCI Johnson Controls Intl 8.0591 84.4 B 0.0626 0.78 2.67 M 21.55 M
TRV The Travelers Companies Inc 33.8012 82.64 B 0.543 1.63 2.73 M 92.41 M
CL Colgate-Palmolive Company 25.889 79.23 B 0.1325 0.51 5.05 M 130.77 M
CI Cigna Corp 47.1188 78.26 B 0.5946 1.28 2.55 M 120.1 M
USB-PH U.S. Bancorp 11.6951 77.52 B 0.1842 1.6 1.5 K 17.54 K
SLB Schlumberger N.V. 60.7244 76.27 B 1.0081 1.69 6.89 M 418.49 M
APD Air Products and Chemicals 71.0653 70.49 B 0.5465 0.77 1.33 M 94.84 M
RELX Relx Plc ADR 5.83 70.27 B 0.1453 2.56 291.2 K 1.7 M
URI United Rentals 21.5395 69.63 B 0.7167 3.44 2.43 M 52.24 M
MS-PA Morgan Stanley 9.479 68.24 B 0.267 2.9 3.7 K 35.07 K
GS-PD The Goldman Sachs Group Inc 8.192 67.57 B 0.0724 0.89 407.4 K 3.34 M
CAH Cardinal Health 27.5377 64.97 B 0.5008 1.85 3.47 M 95.48 M
TEL TE Connectivity Ltd 25.6273 62.02 B 0.6372 2.55 1.8 M 46.08 M
CMI Cummins Inc 38.0234 61.95 B 0.3917 1.04 1.99 M 75.81 M
NUE Nucor Corp 34.5423 56.63 B 1.5222 4.61 7.14 M 246.66 M
DVN Devon Energy Corp 51.2142 53.09 B 0.2561 0.5 8.9 M 455.94 M
AZO Autozone 109.38 52.46 B 0.61 0.56 755.59 K 82.65 M
FERG Ferguson Plc 8.8298 49.67 B 0.1111 1.27 500 4.41 K
VALE Vale S.A. ADR 12.1111 47.75 B 0.1375 1.15 25.9 M 313.63 M
MT Arcelormittal ADR 116.3384 47.21 B 0.9125 0.79 1.14 M 132.94 M
HMC Honda Motor Company ADR 17.828 44.51 B 0.1307 0.74 513.1 K 9.15 M
AU Anglogold Ashanti Ltd ADR 38.0499 43.65 B 0.7445 2 1.87 M 71.28 M
MET-PA MetLife Inc Preferred Stock Series A 7.9198 40.79 B 0.0653 0.83 898.6 K 7.12 M
FIX Comfort Systems USA 9.9191 38.92 B 0.2383 2.46 198.1 K 1.96 M
CCI Crown Castle International Corp 25.2269 38.65 B 0.2322 0.93 2.31 M 58.39 M
SYY Sysco Corp 18.639 37.95 B 0.1968 1.07 2.9 M 53.98 M
IX Orix Corp ADR 3.0318 36.91 B 0.0772 2.61 227 K 688.22 K
VMC Vulcan Materials Company 70.2244 35.76 B 0.6036 0.87 1.57 M 110.26 M
CNC Centene Corp 6.2325 35.28 B 0.06 0.97 1.75 M 10.9 M
ADM Archer Daniels Midland 22.4959 34.69 B 0.1182 0.53 3.58 M 80.51 M
IRM Iron Mountain Inc 13.0316 33.88 B 0.3142 2.47 596.51 K 7.77 M
CCJ Cameco Corp 33.3988 30.81 B 0.2166 0.65 2.31 M 77.18 M
CLS Celestica Inc 6.19 30.31 B 0.19 3.17 799.92 K 4.95 M
LH Laboratory Corp of America Holdings 60.1173 30.08 B 0.6958 1.17 1.18 M 71.15 M
WSM Williams-Sonoma 9.1304 29.92 B 0.2226 2.5 3.84 M 35.1 M
WRB W.R. Berkley Corp 6.2788 28.77 B 0.0375 0.6 4.02 M 25.27 M
NMR Nomura Holdings Inc ADR 10.0617 28.35 B 0.2761 2.82 749.2 K 7.54 M
HAL Halliburton Company 27.1504 27.94 B 0.6159 2.32 12.34 M 335.12 M
HPQ HP Inc 14.3025 26.48 B 0.0897 0.63 24.29 M 347.36 M
FTI Technipfmc Plc 17.9069 25.76 B 0.4984 2.86 1.56 M 27.89 M
ATI Allegheny Technologies Inc 80.6522 24.87 B 0.5936 0.74 1.39 M 112.26 M
GPN Global Payments Inc 20.564 24.32 B 0.1123 0.55 2.18 M 44.82 M
HUBB Hubbell Inc B 35.2432 23.09 B 0.5533 1.59 482.7 K 17.01 M
THC Tenet Healthcare Corp 20.36 22.76 B 0.72 3.67 3.37 M 68.59 M
L Loews Corp 42.0291 22.63 B 0.5985 1.44 2.69 M 112.93 M
BR Broadridge Financial Solutions Llc 15.4519 21.77 B 0.2412 1.59 1.43 M 22.17 M
CIB Bancolombia S.A. ADR 13.3827 21.14 B 0.2532 1.93 657.1 K 8.79 M
TSN Tyson Foods 10.4636 20.69 B 0.0849 0.82 3.12 M 32.7 M
NRG NRG Energy 31.4305 20.39 B 0.3349 1.08 3.9 M 122.5 M
TPL Texas Pacific Land Trust 4.2713 20.13 B 0.0707 1.68 126 K 538.18 K
BCH Banco DE Chile ADR 5.1836 19.79 B 0.2197 4.43 37.51 K 194.43 K
CNH CNH Industrial N.V. 10.0773 19.13 B 0.061 0.61 950.88 K 9.58 M
SNA Snap-On Inc 32.0306 19.01 B 0.5818 1.85 612.3 K 19.61 M
RGA Reinsurance Group of America Inc 39.2767 17.9 B 0.6222 1.61 257.3 K 10.11 M
IEX Idex Corp 26.9784 17.45 B 0.3669 1.38 333.4 K 8.99 M
DINO HF Sinclair Corp 11.4315 17.3 B 0.0753 0.66 2.43 M 27.77 M
JLL Jones Lang Lasalle Inc 75.9875 16.76 B 0.6793 0.9 870.6 K 66.15 M
JHX James Hardie Industries Se ADR 3.7453 16.17 B 0.0314 0.85 11 K 41.2 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 296.0685 7.81 M 2.4095 0.82 188 55.66 K
SKE Skeena Resources Ltd 50.00 6.00 13.64 584 29.2 K
OGC Oceanagold Corp 6.4192 0.5212 8.84 11.9 K 76.39 K
ATS Ats Corp 4.32 0.33 8.27 790.5 K 3.41 M
DSG Descartes Sys 4.21 0.29 7.4 708.66 K 2.98 M
VLE Valeura Energy Inc 5.90 0.40 7.27 1.5 K 8.85 K
URB Urbana Corp 3.5076 0.2281 6.96 23 K 80.67 K
STC Sangoma Technologies Corp 8.75 0.56 6.84 1.57 K 13.75 K
GFP Greenfirst Forest Products Inc 11.2281 0.7018 6.67 1.68 K 18.86 K
ALS Altius Minerals Corp 20.8853 1.2531 6.38 88.54 K 1.85 M
LIF Labrador Iron Ore Royalty Corp 4.4596 0.2636 6.28 204.78 K 913.22 K
X TMX Group Ltd 6.0415 0.3306 5.79 6.24 M 37.72 M
MRT-UN Morguard Real Estate Investment Trust 3.9085 0.2126 5.75 43.28 K 169.14 K
FM First Quantum Minerals Ltd 16.8681 0.8984 5.63 2.99 M 50.4 M
CLS Celestica Inc Sv 6.17 0.26 4.4 398.3 K 2.46 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.828 0.3963 4.2 100 982.8
AIF Altus Group Ltd 8.014 0.3215 4.18 128.19 K 1.03 M
FFH Fairfax Financial Holdings Ltd 210.8432 8.2006 4.05 62.4 K 13.16 M
SEA Seabridge Gold Inc 20.1913 0.7745 3.99 35.02 K 707.12 K
QBR-B Quebecor Inc 7.1421 0.2707 3.94 708.4 K 5.06 M
MAL Magellan Aero 4.3422 0.151 3.6 551.12 K 2.39 M
TLO Talon Metals Corp 5.7339 0.182 3.28 4.5 K 25.8 K
URE Ur-Energy Inc 3.54 0.11 3.21 368.62 K 1.3 M
MEQ Mainstreet Eq J 16.2116 0.4989 3.18 400 6.48 K
ELR Eastern Platinum Ltd 26.40 0.80 3.12 8.78 M 231.87 M
DRX Adf Group Inc Sv 5.5419 0.1615 3 264.5 K 1.47 M
SLR Solitario Zinc Corp 5.15 0.15 3 800 4.12 K
MX Methanex Corp 18.6469 0.5424 3 422.56 K 7.88 M
PBH Premium Brands Holdings Corp 5.815 0.1611 2.85 26.5 K 154.12 K
ET Evertz Technologies Ltd 7.6603 0.1984 2.66 64.6 K 494.86 K
BBD-PC Bombardier Inc Pref C 4.361 0.1106 2.6 4.98 K 21.71 K
TLG Troilus Gold Corp 320.00 8.00 2.56 840 268.8 K
PWF-PF Power Financial 5.25 Sr E Prf 8.3619 0.2065 2.53 19.28 K 161.22 K
LNR Linamar Corp 16.273 0.3969 2.5 304.25 K 4.95 M
ACQ Autocanada Inc 4.706 0.1141 2.48 11.72 K 55.18 K
CCO Cameco Corp 33.5133 0.7889 2.41 1.27 M 42.45 M
DII-B Dorel Industries Inc 8.5958 0.1966 2.34 115.58 K 993.46 K
POU Paramount Resources Ltd 5.6702 0.1254 2.26 172.26 K 976.74 K
CF Canaccord Genuity Group Inc 3.6272 0.0801 2.26 158.4 K 574.55 K
EFR Energy Fuels Inc 68.50 1.50 2.24 13.73 K 940.78 K
ELO Eloro Resources Ltd 19.20 0.40 2.13 295 5.66 K
NWC The North West Company Inc 8.7623 0.1785 2.08 46.78 K 409.87 K
SAP Saputo Inc 10.1335 0.2062 2.08 694 K 7.03 M
CIGI Colliers International Group Inc 19.0782 0.3824 2.05 40.02 K 763.53 K
TD Toronto-Dominion Bank 17.2711 0.3416 2.02 7.73 M 133.5 M
GRT-UN Granite Real Estate Investment Trust 11.5975 0.2237 1.97 73.4 K 851.27 K
URB-A Urbana Corporation 3.3007 0.0633 1.96 96.02 K 316.92 K
QBR-A Quebecor Inc 7.6706 0.1412 1.88 590 4.53 K
PWF-PK Power Finl 4.95 Sr K Prf 7.8924 0.1422 1.83 17.4 K 137.33 K
GVC Glacier Media Inc 3.439 0.059 1.75 14 K 48.15 K
BB Blackberry Ltd 121.85 2.09 1.75 1.75 M 213.33 M
HR-UN H&R Real Estate Investment Trust 8.8434 0.151 1.74 593.6 K 5.25 M
EQB EQB Inc 10.1815 0.1694 1.69 75.8 K 771.76 K
LFE Canadian Life Companies Split Corp 5.4836 0.0878 1.63 11.91 K 65.34 K
ESM Euro Sun Mining Inc 11.625 0.1817 1.59 36.14 K 420.16 K
BBD-B Bombardier Inc Series B 124.4654 1.9149 1.56 491.8 K 61.21 M
ONEX Onex Corp 34.1038 0.5102 1.52 239.24 K 8.16 M
CTC Canadian Tire Corp Ltd 61.8418 0.9041 1.48 350 21.64 K
BMO Bank of Montreal 25.9171 0.3742 1.46 2.73 M 70.88 M
CGY Calian Group Ltd 6.1601 0.088 1.45 11.98 K 73.82 K
LAM Laramide Resources Ltd 7.76 0.11 1.44 126.4 K 980.86 K
BEI-UN Boardwalk Real Estate Investment Trust 21.6883 0.3042 1.42 219.07 K 4.75 M
RY Royal Bank of Canada 26.0022 0.3585 1.4 3.23 M 84.04 M
OVV Ovintiv Inc 109.6404 1.5088 1.4 361.56 K 39.64 M
DFN-PA Dividend 15 Split Corp Pref A 3.7671 0.0517 1.39 5.4 K 20.34 K
SRU-UN SmartCentres Real Estate Investment Trust 6.5823 0.0891 1.37 292.07 K 1.92 M
ATRL Atkinsrealis Group Inc 37.5454 0.5022 1.36 145.46 K 5.46 M
CAE Cae Inc 9.3565 0.1199 1.3 3.15 M 29.52 M
LNF Leons Furniture 6.3529 0.0799 1.27 3.1 K 19.69 K
PD Precision Drilling Corp 320.00 4.00 1.27 624.5 K 199.84 M
MSV Minco Silver Corp 3.29 0.04 1.23 776.4 K 2.55 M
RBA Rb Global Inc 17.2306 0.2093 1.23 24.46 K 421.49 K
BBD-PB Bombardier Inc Pref B 4.8032 0.0578 1.22 18.96 K 91.09 K
TCL-A Transcontinental Inc 7.2431 0.0856 1.2 49.9 K 361.45 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.291 0.0853 1.18 273.23 K 1.99 M
PDV Prime Dividend Corp Cl A 3.8294 0.0433 1.14 1.53 K 5.85 K
BLDP Ballard Power Systems Inc 4.46 0.05 1.13 86.61 K 386.28 K
CSW-B Corby Spirit and Wine Limited 7.3417 0.0801 1.1 900 6.61 K
CNQ Canadian Natural Resources Ltd. 9.2419 0.1006 1.1 5.92 M 54.68 M
III Imperial Metals Corp 6.90 0.075 1.1 54.3 K 374.7 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.3702 0.0355 1.06 121.2 K 408.47 K
CJT Cargojet Inc 6.6618 0.0697 1.06 3.48 K 23.18 K
AFN Ag Growth International Inc 11.9328 0.1195 1.01 30.4 K 362.76 K
DF-PA Dividend 15 Split Corp II Pref A 3.6439 0.0361 1 1 K 3.64 K
MFI Maple Leaf Foods 7.4796 0.074 1 134.86 K 1.01 M
FTN-PA Financial 15 Split Corp Pref A 3.3385 0.033 1 6.84 K 22.84 K
FTU US Financial 15 Split Corp 11.5161 0.1138 1 4.37 K 50.36 K
MTL Mullen Group Ltd 6.4685 0.0634 0.99 153.1 K 990.33 K
AP-UN Allied Properties Real Estate Investment Trust 7.263 0.0709 0.99 18.29 K 132.85 K
PWF-PE Power Financial Corp Pref E 8.5316 0.0826 0.98 4.58 K 39.03 K
BDGI Badger Infrastructure Solutions Ltd 3.727 0.036 0.98 35.7 K 133.05 K
BCE-PA BCE Inc Pref AA 8.8435 0.0853 0.97 20.99 K 185.63 K
DML Denison Mines Corp 7.9129 0.0754 0.96 1.11 M 8.77 M
TRP TC Energy Corp 14.8793 0.1399 0.95 2.06 M 30.63 M
PIC-PA Premium Income Corp Pref A 4.9124 0.0453 0.93 6.86 K 33.67 K
CU Canadian Utilities Ltd Cl A NV 12.1382 0.1082 0.9 210.42 K 2.55 M
CAS Cascades Inc 4.6288 0.0403 0.88 143.32 K 663.42 K
BBD-A Bombardier Inc 145.75 1.25 0.87 23.36 K 3.4 M
FTS Fortis Inc 13.4552 0.1144 0.86 187.03 K 2.52 M
BU Burcon Nutrascience Corp 78.5773 0.6617 0.85 1.32 K 104.04 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.6804 247.34 B 0.0486 1.34 300 1.1 K
BRDCY Bridgestone Corporation 5.4342 33.86 B 0.0865 1.62 410 2.23 K
HOS Hornbeck Offshore Services, Inc 40.44 1.32 B 0.68 1.71 977.99 K 39.55 M
GAMI GAMCO Investors Inc 20.1966 536.94 M 0.1517 0.76 97.49 K 1.97 M
NTPIF Nam Tai Property Inc. 12.15 262.33 M 0.23 1.93 200.2 K 2.43 M
FCCN Spectral Cap Corp 607500.00 176.21 M 45000.00 8 1 607.5 K
SAFS Safer Shot Inc 101.00 116.09 M 46.00 83.64 70 7.07 K
LCU Lion Copper Corp. Common Shares 91.26 74.6 M 0.81 0.9 1.24 K 112.89 K
KLNG Koil Energy Solutions Inc. 26.40 36.41 M 1.40 5.6 4.63 K 122.36 K
GGII Green Globe International Inc 180.00 6.66 M 40.00 28.57 21 3.78 K
SEEK TheDirectory.com Inc 5.00 1.45 M 2.00 66.67 57 285
ERHE ERHC Energy Inc 22.80 863.83 K 1.80 8.57 1.75 M 39.96 M
ICOA ICOA Inc 8.50 602.51 K 0.50 6.25 128 1.09 K
IDGC ID Global Corporation 25.60 253.01 K 2.56 11.11 6.07 K 155.37 K
FONU FonU2 Inc 376.00 234.14 K 136.00 56.67 24 9.02 K
KUBR Kuber Resources Corporation 230.00 126.05 K 6.00 2.68 8 1.84 K
CBGI The CannaBusiness Group Inc 10666.667 124.96 K 1333.334 14.29 5 K 53.33 M
REDFY Rediff.com India Limited 11.58 97.36 K 0.08 0.7 121.13 K 1.4 M
XDSL mPhase Technologies Inc 425.00 16.8 K 50.00 13.33 623 264.77 K
MIHL Montague International Holding Ltd 1300.00 12.63 K 90.00 7.44 54 70.2 K
CGNH CardioGenics Holdings Inc 9.50 9.61 K 0.20 2.15 14.04 K 133.34 K
GRYEF AU Min Africa PTY LTD 6.00 8.59 K 1.00 20 605 3.63 K
CIPI Correlate Infrastructure Partners Inc 7.00 7.83 K 1.64 30.6 2.67 K 18.73 K
ESNC EnSync Inc 15.9995 6.81 K 1.5495 10.72 1.76 K 28.16 K
HDYNQ Hyperdynamics Corporation 14.16 3.56 K 0.64 4.73 6.89 K 97.62 K
TIXC Tix Corporation 4.4884 2.36 K 0.1171 2.68 11 K 49.37 K
SIMPQ Simply Inc 515.00 1.55 K 5.00 0.98 54 27.81 K
TXIC Tongxin International Ltd 8.24 1.23 K 0.09 1.1 12.5 K 103 K
HOKUQ Hoku Corporation 8.18 1.1 K 0.06 0.74 1.48 M 12.14 M
ESINQ ITT Educational Services Inc 110.91 959 2.02 1.86 706.01 K 78.3 M
NKRSF Niko Resources Ltd 92.7905 940 4.679 5.31 188.99 K 17.54 M
EGDFF Energold Drilling Corp 4.0055 607 0.0655 1.66 1.8 K 7.21 K
SPDC Speed Commerce Inc 35.04 603 0.96 2.82 6.21 K 217.42 K
YVRLF Liquid Media Group Ltd. 142.00 482 5.00 3.65 983 139.59 K
TXCCQ TranSwitch Corporation 7.8723 466 0.3181 4.21 32.54 K 256.13 K
WDBG Woodbrook Group Holdings Inc 37837.8359 42 540.5391 1.45 1 37.84 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KUR-H Kure Technologies Inc 4.60 1.60 53.33 86.17 K 396.38 K
BRAU Big Ridge Gold Corp 14.50 4.50 45 143.2 K 2.08 M
GGO Galleon Gold Corp 6.90 2.00 40.82 63.31 K 436.84 K
PEX Pacific Ridge Exploration Ltd 24.00 6.00 33.33 815.41 K 19.57 M
CEL-H Columbus Energy Limited 9.00 1.80 25 2.2 K 19.8 K
CTEK CLEANTEK Industries Inc 11.7647 2.3529 25 44 517.65
FTJ Fort St. James Nickel Corp 31.20 5.60 21.88 150 4.68 K
CPI Carlton Precious Inc. 4.25 0.75 21.43 9.6 K 40.8 K
EON EON Lithium Corp. 78.00 12.00 18.18 30 2.34 K
HAWK Hawkeye Gold & Diamond Inc 126.00 18.00 16.67 980.5 K 123.54 M
AUQ AuQ Gold Mining Inc 11.20 1.60 16.67 6.76 K 75.71 K
UCU Ucore Rare Metals Inc 7.60 1.00 15.15 63.4 K 481.84 K
REVX Rev Exploration Corp. 38.00 5.00 15.15 521 19.8 K
PGE Group Ten Metals Inc 16.10 2.10 15 471 7.58 K
REX Orex Minerals Inc 4.00 0.50 14.29 251 K 1 M
ILI Infinite Ore Corp 10.00 1.20 13.64 325 3.25 K
CD Cantex Mine Development Corp 13.50 1.50 12.5 400 5.4 K
AVCR Avricore Health Inc 12.80 1.20 10.34 3.4 K 43.47 K
QRO Quadro Resources Ltd. 4.62 0.42 10 2.02 K 9.35 K
BRON Bronco Resources Corp. 88.00 8.00 10 12 1.06 K
LIB LibertyStream Infrastructure Partners Inc. 48.7498 3.75 8.33 118 5.75 K
TGX True North Gems Inc 1380.00 90.00 6.98 28 38.64 K
BSK Blue Sky Uranium Corp 50.00 3.00 6.38 10 500
REG Regulus Resources Inc 27.1277 1.5958 6.25 2.99 K 81.17 K
YNV Ynvisible Interactive Inc 81.60 4.80 6.25 25 2.04 K
VLI Vision Lithium Inc 7.20 0.40 5.88 14 K 100.8 K
STMP Stamper Oil & Gas Corp 828.9474 43.6288 5.56 2 1.66 K
USS Uniserve Communications Corporation 76.3158 3.9474 5.45 912 69.6 K
COMP Uniserve Communications Corporation 76.3158 3.9474 5.45 912 69.6 K
ZIGY Stardust Metal Corp. 12.00 0.60 5.26 16.52 K 198.18 K
CUCU Global Copper Corp. 6.00 0.30 5.26 667 4 K
GORO Goldgroup Mining Inc. 46.74 2.28 5.13 282 13.18 K
VVTM VVT Med Inc. 3247.6636 140.187 4.51 21 68.2 K
STS South Star Mining Corp 18.75 0.75 4.17 222 4.16 K
GSVR Guanajuato Silver Company Ltd 9.00 0.36 4.17 164.5 K 1.48 M
WMK Whitemud Resources Inc 10.00 0.40 4.17 3.7 K 37 K
BQE BQE Water Inc 416.00 16.00 4 63.82 K 26.55 M
DFR Diamond Fields Resources Inc 3.25 0.125 4 3.82 K 12.41 K
BEM Brasnova Energy Materials Inc. 4.16 0.16 4 313 1.3 K
ZYUS ZYUS Life Sciences Corporation 7.55 0.29 3.99 600 4.53 K
DCOP District Copper Corp 54.00 2.00 3.85 7.49 K 404.24 K
IDL Imaging Dynamics Company Ltd 237.50 8.3333 3.64 1.08 K 256.5 K
BTT Bitterroot Resources Ltd 3.20 0.10 3.23 15 K 48 K
VIS Visionstate Corp 5.28 0.16 3.13 188 992.64
SSV Southern Silver Exploration Corp 3.30 0.10 3.12 3.94 K 13 K
TRAN Clean Energy Transition Inc. 454.50 13.50 3.06 200 90.9 K
MUR Murchison Minerals Ltd 87.50 2.50 2.94 400 35 K
DTWO D2 Lithium Corp. 7.20 0.20 2.86 2.81 K 20.27 K
WML Wealth Minerals Ltd 10.68 0.28 2.69 11.28 K 120.42 K
NBY Niobay Metals Inc 4.85 0.10 2.11 90.28 K 437.83 K
PBM Pacific Bay Minerals Ltd 6.625 0.125 1.92 106 K 702.25 K
IFR International Frontier Resources Corporation 11.4857 0.1714 1.51 9.22 K 105.85 K
FMM Full Metal Minerals Ltd 41.6289 0.5976 1.46 2.43 K 101.32 K
TIG Triumph Gold Corp 70.00 1.00 1.45 265 18.55 K
KNG Kingsmen Resources Ltd 11.20 0.16 1.45 156 1.75 K
GBU Gabriel Resources Ltd 14.20 0.20 1.43 691.58 K 9.82 M
ICM Iconic Minerals Ltd 15.80 0.20 1.28 326.9 K 5.17 M
SGQ SouthGobi Resources Ltd 8.10 0.10 1.25 37 K 299.7 K
URZ Urz Energy Corp 247.50 2.50 1.02 8 1.98 K
CAMB Cambria Gold Mines Inc. 83.00 0.50 0.61 22.4 K 1.86 M
© 2026 - CastFwd Corp.