Gainer Valuations for 30 November 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 30 November 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 33.2573 63.05 B 0.6117 1.87 444.4 K 14.78 M
CQP Cheniere Energy Partners LP 3.829 29.92 B 0.0468 1.24 62.7 K 240.08 K
NOG Northern Oil and Gas 51.7258 2.66 B 2.3475 4.75 12 K 620.71 K
TGB Taseko Mines Ltd 4.69 2.5 B 0.04 0.86 1.22 M 5.71 M
UUUU Energy Fuels Inc 80.05 1.75 B 10.825 15.64 2.73 K 218.86 K
CET Central Securities Corp 8.7595 1.67 B 0.141 1.64 23.1 K 202.34 K
TMP Tompkinstrustco 21.5429 1.44 B 0.7847 3.78 34.54 K 744.09 K
REPX Riley Exploration Permian Inc 54.3626 982.19 M 0.9373 1.75 1.44 K 78.06 K
CIX Compx International Inc 6.1511 542.57 M 0.4363 7.63 43.9 K 270.03 K
GTE Gran Tierra Energy Inc 19.30 335.07 M 0.90 4.89 12.92 K 249.34 K
IDR Idaho Strategic Resources 7.28 294.53 M 0.42 6.12 5.12 K 37.27 K
NBH Neuberger Berman Intermediate Fund Inc 4.6641 279.59 M 0.0258 0.56 64.3 K 299.9 K
ACU Acme United Corp 9.7113 271.63 M 0.0961 1 1.3 K 12.62 K
FRD Friedman Industries Inc 4.3128 271.5 M 0.4005 10.24 34.1 K 147.07 K
GENC Gencor Industries IN 6.20 257.1 M 0.10 1.64 1.2 K 7.44 K
ESP Espey Mfg. & Electronics 7.0302 139.82 M 0.1641 2.39 6.3 K 44.29 K
PLG Platinum Group Metals Ltd 339.01 135.56 M 4.01 1.2 216 73.23 K
BDL Flanigan's Enterprises 6.9684 122.02 M 0.2503 3.73 1.2 K 8.36 K
BCV Bancroft Convertible Fund 5.7415 115.1 M 0.0549 0.97 13.2 K 75.79 K
OPHC Optimumbank Hlds 1228.4188 114.05 M 116.0253 10.43 9 11.06 K
LODE Comstock Mining Inc 205.00 108.76 M 5.00 2.5 277 56.78 K
STXS Stereotaxis Inc 126.5959 85.02 M 0.9385 0.75 54.81 K 6.94 M
CEV Eaton Vance California Muni Income Trust 4.9224 72.87 M 0.0456 0.94 14.7 K 72.36 K
REED Reed's, Inc. 2008.4603 68.22 M 164.25 8.91 52 104.44 K
DIT Amcon Distributing Company 31.3111 62.02 M 1.1074 3.67 7.7 K 241.1 K
TRT Trio-Tech International 4.8472 55.41 M 0.0394 0.82 88.2 K 427.52 K
DXR Daxor Corp 10.9654 49.51 M 0.1646 1.52 2.3 K 25.22 K
FSP Franklin Street Properties 5.8221 41.63 M 0.0703 1.22 612.3 K 3.56 M
XPL Solitario Zinc Corp 5.25 41.21 M 0.05 0.96 2.7 K 14.18 K
COHN Cohen & CO Inc 89.8516 32.79 M 1.4493 1.64 9.94 K 893.48 K
NNVC Nanoviricides Inc 26.60 31.41 M 3.50 15.15 1.01 K 26.84 K
JOB General Employment Enterprises 16.2702 23.48 M 0.2821 1.76 450 7.32 K
CVM Cel-Sci Corp 4125.00 22.51 M 75.00 1.85 39 160.88 K
CPHI China Pharma Holdings 370.00 22.29 M 21.00 6.02 3.01 K 1.11 M
BESS Bimergen Energy Corporation 525.00 21.08 M 56.00 11.94 180 94.5 K
UUU Universal Security Instruments 7.0814 16.02 M 0.0842 1.2 14.5 K 102.68 K
ACCS Access Newswire Inc 8.949 14.32 M 0.8949 11.11 3.65 K 32.71 K
DSS Document Security Systems 14665.6855 5.27 M 207.7275 1.44 43 630.62 K
MPU Mega Matrix Corp 3.6363 4.38 M 0.1147 3.26 24.5 K 89.09 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 92.07 102.24 M 1.35 1.49 1.73 K 159.28 K
LINE Linear Minerals Corp. 598.975 74.10 14.12 16 9.58 K
RSG Rocky Shore Gold Ltd. 76.8001 5.40 7.56 1.3 K 99.53 K
NP NorthPalm Capital Corp 56.00 3.50 6.67 370 20.72 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DC Class III Milk 19.85 0.61 3.17 416 8.26 K
HG Copper 3.1785 0.0905 2.93 151 479.95
CB Cash-settled Butter 134.00 3.75 2.88 17 2.28 K
KC Coffee 125.95 0.75 0.6 191 24.06 K
CC Cocoa 1978.00 11.00 0.56 160 316.48 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4661.29 1.29 B 88.0601 1.93 26.3 M 122.59 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 4.528 2.88 T 0.0705 1.58 137.6 M 623.06 M
WMT Walmart Inc. 10.8925 1.02 T 0.0819 0.76 49.19 M 535.82 M
MU Micron Technology 8.1144 880.6 B 0.0878 1.09 21.7 M 176.09 M
ASML ASML Holding N.V. ADR 31.5121 576.26 B 0.5804 1.88 1.19 M 37.54 M
AMAT Applied Materials 14.0015 294.03 B 0.0818 0.59 18.29 M 256.11 M
AZN Astrazeneca Plc ADR 21.1942 286.07 B 0.2281 1.09 882 K 18.69 M
LIN Linde Plc 60.0012 241.51 B 0.4358 0.73 2.56 M 153.83 M
GILD Gilead Sciences Inc 16.0756 208.48 B 0.2695 1.71 15.79 M 253.79 M
PEP Pepsico Inc 44.5364 198.2 B 0.3693 0.84 7.29 M 324.57 M
VZ Verizon Communications Inc 15.4112 192.14 B 0.2603 1.72 13.94 M 214.85 M
TMUS T-Mobile US 27.2449 180.02 B 0.7648 2.89 3.72 M 101.45 M
ISRG Intuitive Surg Inc 36.4089 153.77 B 0.6334 1.77 16.09 M 585.79 M
IBKR Interactive Brokers 7.3203 139.36 B 0.0573 0.79 5.81 M 42.55 M
VRTX Vertex Pharmaceutic 25.39 136.56 B 0.29 1.16 1.48 M 37.65 M
SBUX Starbucks Corporation 9.3534 121.35 B 0.14 1.52 27.18 M 254.27 M
BKNG Booking Holdings Inc 4.4685 118.68 B 0.1425 3.29 35.87 M 160.29 M
SNY Sanofi-Aventis S.A. ADR 22.5954 115.9 B 0.4714 2.13 1.46 M 33.05 M
MAR Marriot International 29.9661 108.97 B 0.4155 1.41 4.71 M 141.1 M
REGN Regeneron Pharmaceuticals 21.6338 98.84 B 0.6655 3.17 1.51 M 32.67 M
CSX CSX Corp 3.3865 95.95 B 0.0532 1.6 44.97 M 152.28 M
MNST Monster Beverage Cp 3.6175 90.95 B 0.0267 0.74 44.24 M 160.02 M
CMCSA Comcast Corporation 6.4348 89.34 B 0.0721 1.13 56.7 M 364.85 M
MDLZ Mondelez Intl Inc 21.3583 85.49 B 0.136 0.64 12.2 M 260.59 M
NTES Netease Inc ADR 3.1468 78.23 B 0.0249 0.8 4 M 12.57 M
ROST Ross Stores Inc 5.4585 74.32 B 0.1138 2.13 7.42 M 40.49 M
HON Honeywell International Inc. Common Stock 33.6298 70.6 B 1.0335 3.17 11.21 M 376.88 M
KMB Kimberly-Clark Corp 45.2277 67.15 B 0.285 0.63 2.68 M 121.07 M
GRMN Garmin Ltd 58.4371 54.54 B 0.6913 1.2 4.61 M 269.33 M
XEL XCEL Energy Inc 11.897 52.38 B 0.2111 1.81 6.53 M 77.71 M
FITB Fifth Third Bancorp 17.1819 49.25 B 0.7296 4.43 6.89 M 118.43 M
ROP Roper Industries 56.8966 47.54 B 0.4035 0.71 413.27 K 23.51 M
TER Teradyne Inc 10.02 38.96 B 0.1104 1.11 13.34 M 133.62 M
BIIB Biogen Inc 74.12 37.46 B 1.35 1.86 3.86 M 285.86 M
ODFL Old Dominion Freight Line Inc 3.1948 35.96 B 0.1461 4.79 2.39 M 7.63 M
UAL United Airlines Holdings Inc 38.2848 35.51 B 0.7669 2.04 2.47 M 94.43 M
NTRS Northern Trust Corp 51.3734 32.28 B 0.7359 1.45 2.44 M 125.19 M
HBAN Huntington Bcshs 8.1852 31.88 B 0.2087 2.62 4.93 M 40.33 M
EXPE Expedia Group Inc 43.0225 30.59 B 0.2375 0.56 1.99 M 85.67 M
RYAAY Ryanair Hlds Plc ADR 13.1325 29.89 B 0.1619 1.25 1.9 M 24.94 M
ULTA Ulta Beauty Inc 25.4552 28.25 B 0.9395 3.83 199.1 K 5.07 M
TCOM Trip.com Group Ltd ADR 14.891 27.44 B 0.3468 2.38 3.1 M 46.12 M
BIDU Baidu Inc ADR 38.196 26.6 B 0.248 0.65 87.84 M 3.35 B
CASY Casey's General Stor 24.5785 26.32 B 0.3136 1.29 566.78 K 13.93 M
DLTR Dollar Tree Inc 9.5533 25.91 B 0.0633 0.67 10.17 M 97.13 M
FCNCA First Citizens Bancs 143.0748 25.71 B 6.0173 4.39 17 K 2.43 M
AXON Axon Enterprise Inc 14.01 25.69 B 0.10 0.72 1.48 M 20.72 M
EXPD Expeditors Intl 37.4759 25.15 B 1.837 5.15 1.69 M 63.43 M
PFG Principal Financial Group Inc 36.7889 24.12 B 0.6853 1.9 1.92 M 70.54 M
TROW T Rowe Price Group 33.7355 23.24 B 0.7078 2.14 2.48 M 83.52 M
ENTG Entegris Inc 8.2916 22.52 B 0.1245 1.52 2.02 M 16.79 M
JBHT J B Hunt Transport 21.7455 21.71 B 0.6121 2.9 1.17 M 25.53 M
SWKS Skyworks Solutions 7.1697 21.12 B 0.1342 1.91 5.01 M 35.95 M
SBAC SBA Communications 34.348 19.77 B 0.4679 1.38 1.44 M 49.62 M
LNT Alliant Energy Corp 10.7233 19.04 B 0.124 1.17 1.44 M 15.39 M
EWBC East West Bancorp 18.9281 17.98 B 0.5479 2.98 875.47 K 16.57 M
HST Host Marriott Financial Trust 10.1338 17.71 B 0.3222 3.28 5.78 M 58.53 M
FFIV F5 Networks Inc 26.42 17.56 B 0.30 1.15 3.1 M 82.02 M
PAA Plains All American Pipeline LP 7.0826 17.3 B 0.1544 2.23 467.6 K 3.31 M
NBIX Neurocrine Bioscienc 13.02 16.94 B 1.03 8.59 1.38 M 17.95 M
HAS Hasbro Inc 15.5999 16.86 B 0.2079 1.35 1.86 M 29.02 M
TSEM Tower Semiconductor 22.95 16.67 B 0.15 0.66 800 18.36 K
LAMR Lamar Advertis A 29.0964 16.43 B 0.5483 1.92 1.74 M 50.51 M
NWS News Cp Cl B 19.0337 16.04 B 0.1668 0.88 2.4 M 45.75 M
LSCC Lattice Semicond 3.36 15.98 B 0.08 2.44 2.2 M 7.4 M
CHRW C.H. Robinson Ww 34.3078 15.59 B 0.8518 2.55 2.83 M 97.14 M
LECO Lincoln Elec Hld 25.1331 15.32 B 0.5728 2.33 531.2 K 13.35 M
CHKP Check Point Software 22.82 15.03 B 0.50 2.24 1.66 M 37.77 M
MKSI Mks Instruments Inc 14.8979 14.58 B 0.1886 1.28 817.1 K 12.17 M
LOGI Logitech Int S.A. 23.5866 14.51 B 0.2149 0.92 529.56 K 12.49 M
COKE Coca Cola Bot Cons 4.6402 14.27 B 0.0818 1.79 275.04 K 1.28 M
REG Regency Centers Corp 31.3169 14.23 B 0.9427 3.1 1.58 M 49.5 M
SEIC Sei Investments Company 24.4695 12.92 B 0.9071 3.85 3.88 M 95.03 M
TRMB Trimble Navigation 18.535 12.76 B 0.095 0.52 4.04 M 74.93 M
AKAM Akamai Technologies 38.06 12.32 B 0.37 0.98 3.47 M 132.19 M
ALGN Align Technology 16.89 11.86 B 0.70 4.32 1.02 M 17.23 M
TECH Bio-Techne Cp 13.5593 11.44 B 0.3413 2.58 1.06 M 14.43 M
HALO Halozyme Therapeutic 8.48 11.43 B 0.33 4.05 674.55 K 5.72 M
DPZ Domino's Pizza Inc Common Stock 11.0056 11.24 B 0.0556 0.51 417.1 K 4.59 M
ENSG The Ensign Group IN 3.7299 10.99 B 0.0451 1.22 16.85 K 62.86 K
RGEN Repligen Cp 4.78 10.73 B 0.10 2.14 158.68 K 758.5 K
SIRI Sirius XM Holdings 30.428 10.72 B 2.4628 8.81 10.84 M 329.72 M
PODD Insulet Corp 27.46 10.58 B 0.77 2.88 264.47 K 7.26 M
WTFC Wintrust Financial Corp 28.3198 10.49 B 0.433 1.55 345.84 K 9.79 M
BPOP Popular Inc 66.4911 9.85 B 0.5535 0.84 275.55 K 18.32 M
TGTX Tg Therapeuticscmn 366.1875 9.75 B 17.4375 5 153 56.03 K
ZION Zions Bancorp 38.4076 9.62 B 1.4921 4.04 2.48 M 95.37 M
HSIC Henry Schein Inc 23.1842 9.53 B 0.3527 1.54 1.27 M 29.48 M
ONB Old National Bncp 8.809 9.48 B 0.1599 1.85 650.4 K 5.73 M
VSAT Viasat Inc 33.35 9.43 B 0.68 2.08 213.72 K 7.13 M
BRKR Bruker Corp 8.907 9.41 B 0.1822 2.09 671.8 K 5.98 M
MORN Morningstar Inc 72.0948 9.14 B 3.7753 5.53 368.9 K 26.6 M
SAIA Saia Inc 8.6933 9.13 B 0.2933 3.49 248.7 K 2.16 M
AMKR Amkor Technology 7.6622 8.95 B 0.1116 1.48 1.94 M 14.89 M
AEIS Advanced Energy 14.2267 8.89 B 0.2059 1.47 414.2 K 5.89 M
AAL American Airlines Group 19.5807 8.73 B 0.6693 3.54 1.97 M 38.55 M
COLB Columbia Banking Sys 13.8775 8.66 B 0.1396 1.02 99.2 K 1.38 M
SANM Sanmina Corp 10.62 8.48 B 0.18 1.72 1.38 M 14.7 M
FCFS First Cash Fin Svcs 14.8216 7.92 B 0.3139 2.16 454.87 K 6.74 M
BOKF Bok Financial Corp 34.8706 7.92 B 0.5224 1.52 58.41 K 2.04 M
CBSH Commerce Bancshares 18.107 7.89 B 0.3315 1.86 453.81 K 8.22 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.029 2.07 T 0.1033 1.74 16.61 M 100.15 M
BRK-A Berkshire Hathaway Inc (Class A) 140100.00 1.26 T 900.00 0.65 630 88.26 M
BRK-B Berkshire Hathaway Inc (Class B) 93.80 1.26 T 1.04 1.12 1.03 M 97.08 M
WMT Walmart Stores 10.9185 1.02 T 0.082 0.76 49.19 M 537.1 M
JPM JP Morgan Chase & Company 28.6858 919.35 B 1.2387 4.51 39.91 M 1.14 B
XOM Exxon Mobil Corporation 50.6329 695.87 B 0.3237 0.64 28.19 M 1.43 B
MA Mastercard Inc 18.3043 576.01 B 0.2654 1.47 32.38 M 592.71 M
CVX Chevron Corp 42.8206 429.06 B 0.5903 1.4 11.71 M 501.38 M
BAC Bank of America Corporation 32.2627 352.05 B 1.049 3.36 45.49 M 1.47 B
HD Home Depot 17.9755 347.88 B 0.428 2.44 24.85 M 446.64 M
HSBC HSBC Holdings Plc ADR 33.768 306.37 B 0.7148 2.16 2.02 M 68.37 M
MS Morgan Stanley 35.0346 297.99 B 0.2526 0.73 17.84 M 624.95 M
SHEL Royal Dutch Shell Plc ADR 81.43 280.16 B 1.03 1.28 1.48 M 120.87 M
GS Goldman Sachs Group 166.6493 264.37 B 1.6618 1.01 11.88 M 1.98 B
BML-PH Bank of America Corporation 7.0137 261.13 B 0.0906 1.31 348.8 K 2.45 M
TMO Thermo Fisher Scientific Inc 54.5323 259.44 B 0.369 0.68 2.4 M 130.97 M
WFC Wells Fargo & Company 19.8372 258.31 B 1.1561 6.19 51.61 M 1.02 B
MUFG Mitsubishi Ufj Financial Group Inc ADR 5.2976 245.71 B 0.0432 0.82 2.73 M 14.46 M
BML-PL Bank of America Corporation 6.5538 241.13 B 0.1094 1.7 1.65 M 10.82 M
BAC-PE Bank of America Corporation 7.496 230.43 B 0.2016 2.76 258.1 K 1.93 M
AXP American Express Company 44.3297 214.98 B 1.5708 3.67 11.11 M 492.64 M
DIS Walt Disney Company 27.1832 205.42 B 0.2788 1.04 11.96 M 325.07 M
C Citigroup Inc 231.2562 205.26 B 7.014 3.13 9.45 M 2.19 B
TD Toronto Dominion Bank 17.1942 202.1 B 0.696 4.22 4.91 M 84.39 M
BHP BHP Billiton Ltd ADR 26.3866 202.02 B 0.1322 0.5 3.99 M 105.23 M
TTE Totalenergies Se ADR 17.2493 199 B 0.1258 0.73 1.94 M 33.45 M
ABT Abbott Laboratories 18.1304 187.95 B 0.1608 0.89 25.21 M 457.07 M
DE Deere & Company 60.1258 181.6 B 0.8784 1.48 7.13 M 428.89 M
UNP Union Pacific Corp 21.4446 179.73 B 0.1122 0.53 9.38 M 201.06 M
WELL Welltower Inc 19.614 179.34 B 0.2845 1.47 1.08 M 21.17 M
CRM Salesforce.com Inc 13.9773 179.28 B 0.3622 2.66 13.26 M 185.34 M
NEE Nextera Energy 11.0335 178.52 B 0.0759 0.69 7.96 M 87.81 M
COP ConocoPhillips 32.6189 168.22 B 0.4972 1.55 27.9 M 910.21 M
PFE Pfizer Inc 10.1186 164.67 B 0.0682 0.68 46.56 M 471.1 M
DHR Danaher Corp 17.3203 163.94 B 0.1277 0.74 5.71 M 98.84 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 7.7491 155.17 B 0.1742 2.3 548.7 K 4.25 M
TJX TJX Companies 5.7488 147.8 B 0.2469 4.49 19.28 M 110.83 M
CB Chubb Ltd 35.1766 143.56 B 0.8173 2.38 2.26 M 79.33 M
SCCO Southern Copper Corp 17.0022 140.01 B 0.1276 0.76 5.95 M 101.12 M
SPGI S&P Global Inc 35.3482 137.29 B 1.0587 3.09 3.11 M 109.86 M
ETN Eaton Corp 26.9588 137.13 B 0.2143 0.8 3.48 M 93.8 M
PGR Progressive Corp 10.5068 136.6 B 0.1085 1.04 4.86 M 51.04 M
RIO Rio Tinto Plc ADR 35.6852 134.92 B 0.4946 1.41 2.15 M 76.71 M
BTI British American Tobacco Industries ADR 13.8584 132.94 B 0.4408 3.29 310.2 K 4.3 M
HDB Hdfc Bank Ltd ADR 5.1418 132.87 B 0.0454 0.89 9.18 M 47.2 M
MDT Medtronic Inc 32.6812 131.57 B 0.3599 1.11 6.79 M 221.77 M
MO Altria Group 27.4309 130.81 B 0.5588 2.08 14.05 M 385.38 M
BMY Bristol-Myers Squibb Company 14.8367 129.66 B 0.1152 0.78 13.24 M 196.51 M
LOW Lowe's Companies 17.5432 127.77 B 0.5533 3.26 13.91 M 244.1 M
PLD Prologis Inc 33.4147 125.1 B 0.978 3.02 1.29 M 43.27 M
MFG Mizuho Financial Group ADR 4.7151 124.83 B 0.0568 1.22 261.6 K 1.23 M
IBN Icici Bank Ltd ADR 8.7659 123.94 B 0.1463 1.7 12.56 M 110.08 M
BMO Bank of Montreal 27.3819 120.42 B 0.7985 3 294.6 K 8.07 M
SYK Stryker Corp 58.1413 117.88 B 0.3202 0.55 1.2 M 69.83 M
BP BP Plc ADR 26.8459 117.71 B 0.155 0.58 3.61 M 96.87 M
COF Capital One Financial Corp 38.8519 117.35 B 1.013 2.68 9.47 M 368.11 M
BNS Bank of Nova Scotia 22.1271 112.79 B 0.2713 1.24 263.2 K 5.82 M
ENB Enbridge Inc 7.7719 106.25 B 0.0834 1.08 686.2 K 5.33 M
VLO Valero Energy Corp 37.182 105.93 B 0.7825 2.15 10.19 M 378.78 M
CM Canadian Imperial Bank of Commerce 15.2021 105.14 B 0.2592 1.73 758.2 K 11.53 M
GSK Glaxosmithkline Plc ADR 21.0324 101.13 B 0.1836 0.88 2.64 M 55.52 M
WM Waste Management 21.2041 96.96 B 0.346 1.66 3 M 63.62 M
UPS United Parcel Service 39.7882 95.71 B 0.2052 0.52 4.51 M 179.36 M
USB U.S. Bancorp 18.6313 95.04 B 0.2421 1.32 13.17 M 245.29 M
ING ING Groep N.V. ADR 19.9384 94.22 B 0.1029 0.52 1.23 M 24.56 M
PNC PNC Bank 43.3529 92.17 B 0.5152 1.2 2.65 M 115.03 M
TT Trane Technologies Plc 23.757 91.5 B 0.1749 0.74 4.8 M 114.07 M
BN Brookfield Corporation 5.3824 91.46 B 0.156 2.98 6.18 M 33.28 M
EMR Emerson Electric Company 34.433 91.28 B 0.3201 0.94 3.75 M 129.2 M
SPG Simon Property Group 41.956 88.19 B 1.2956 3.19 3.53 M 148.27 M
MSI Motorola Solutions 48.7646 87.83 B 0.9771 2.04 8.28 M 403.92 M
MCO Moody's Corp 30.2275 87.63 B 0.8829 3.01 4.87 M 147.22 M
ECL Ecolab Inc 38.514 86.74 B 0.7237 1.92 1.13 M 43.68 M
RCL Royal Caribbean Cruises Ltd 32.6994 86.47 B 0.9997 3.15 1.44 M 47.06 M
WMB Williams Companies 12.1211 86.38 B 0.1536 1.28 5.48 M 66.43 M
FCX Freeport-Mcmoran Inc 34.58 85.01 B 0.797 2.36 28.17 M 974.01 M
SHW Sherwin-Williams Company 16.665 84.53 B 0.3129 1.91 3.65 M 60.77 M
JCI Johnson Controls Intl 8.1035 84.4 B 0.0444 0.55 3.22 M 26.12 M
TRV The Travelers Companies Inc 34.3312 82.64 B 0.53 1.57 3.82 M 131.31 M
EPD Enterprise Products Partners LP 4.6699 82.55 B 0.0493 1.07 1.28 M 6 M
CP Canadian Pacific Railway 10.8192 81.87 B 0.2846 2.7 2.71 M 29.37 M
E Eni S.P.A. ADR 23.064 81.86 B 0.2514 1.1 766.8 K 17.69 M
CI Cigna Corp 48.299 78.26 B 1.1802 2.5 4.12 M 198.92 M
NOC Northrop Grumman Corp 48.0852 78.2 B 1.0375 2.21 2.99 M 144.01 M
USB-PH U.S. Bancorp 12.0278 77.52 B 0.3327 2.84 8.3 K 99.83 K
RSG Republic Services 22.0448 77.07 B 0.339 1.56 1.05 M 23.15 M
CNI Canadian National Railway 17.4672 76.27 B 0.431 2.53 2.16 M 37.69 M
SLB Schlumberger N.V. 61.5744 76.27 B 0.85 1.4 9.76 M 600.97 M
BCS Barclays Plc ADR 24.571 75.96 B 0.9381 3.97 1.82 M 44.66 M
FDX Fedex Corp 80.0218 75.91 B 1.8528 2.37 3.19 M 255.45 M
LYG Lloyds Banking Group Plc ADR 12.791 74.22 B 0.527 4.3 624.95 K 7.99 M
NSC Norfolk Southern Corp 33.4953 73.65 B 0.2943 0.89 3.07 M 102.79 M
TGT Target Corporation 37.0612 73.35 B 0.3275 0.89 12.1 M 448.5 M
MFC Manulife Financial Corp 19.4405 72.79 B 0.2513 1.31 1.48 M 28.8 M
AJG Arthur J. Gallagher & Company 15.545 72.55 B 0.1538 1 701.2 K 10.9 M
GS-PA The Goldman Sachs Group Inc 8.6616 70.76 B 0.2796 3.34 124.9 K 1.08 M
APD Air Products and Chemicals 72.1656 70.49 B 1.1003 1.55 2.01 M 145.22 M
URI United Rentals 22.537 69.63 B 0.9975 4.63 3.51 M 79.05 M
DLR Digital Realty Trust 18.3646 69.29 B 0.2695 1.49 902.1 K 16.57 M
DB Deutsche Bank Ag 74.0656 67.9 B 0.7028 0.96 948.53 K 70.25 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EFR Energy Fuels Inc 79.50 11.00 16.06 13.38 K 1.06 M
ERD Erdene Resource Development Corp 7.50 0.90 13.64 15.87 K 119 K
RIO Rio2 Ltd 7.50 0.90 13.64 517 3.88 K
MARI Marimaca Copper Corp 37.50 3.75 11.11 1.09 K 40.95 K
CSCI Cosciens Biopharma Inc 102600.00 9600.00 10.32 1 102.6 K
ELVA Electrovaya Inc 3.50 0.25 7.69 10.6 K 37.1 K
NPI Northland Power Inc 3.7951 0.2686 7.62 217.63 K 825.92 K
PBL Pollard Banknote Ltd 4.7927 0.3202 7.16 8.74 K 41.89 K
TECK-B Teck Resources Limited 27.979 1.7678 6.74 6.07 M 169.93 M
MXG Maxim Power Corp 5.5982 0.2623 4.92 900 5.04 K
MRT-UN Morguard Real Estate Investment Trust 4.0999 0.1914 4.9 75.32 K 308.82 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 10.3036 0.4756 4.84 100 1.03 K
SRU-UN SmartCentres Real Estate Investment Trust 6.8985 0.3162 4.8 590.28 K 4.07 M
WN George Weston Limited 12.7256 0.5755 4.74 887.81 K 11.3 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.6321 0.3411 4.68 309.46 K 2.36 M
TD Toronto-Dominion Bank 18.0408 0.7697 4.46 21.38 M 385.71 M
MAI Mining Americas Inc. 240.00 10.00 4.35 181 43.44 K
BEI-UN Boardwalk Real Estate Investment Trust 22.6009 0.9126 4.21 349.21 K 7.89 M
PPL Pembina Pipeline Corp 5.0282 0.2007 4.16 219.73 K 1.1 M
FM First Quantum Minerals Ltd 17.5613 0.6932 4.11 3.72 M 65.34 M
VCM Vecima Networks Inc 4.6184 0.1783 4.02 7.8 K 36.02 K
TECK-A Teck Resources Limited 33.792 1.285 3.95 5.71 K 193.02 K
BBD-A Bombardier Inc 151.50 5.75 3.95 77.19 K 11.69 M
USA Americas Silver Corp 39.90 1.50 3.91 1.87 K 74.73 K
CRR-UN Crombie Real Estate Investment Trust 3.4082 0.1257 3.83 27.53 K 93.83 K
WFG West Fraser Timber CO Ltd 12.2032 0.4482 3.81 297.2 K 3.63 M
WSP WSP Global Inc 14.0501 0.5053 3.73 30.01 K 421.66 K
ELF E-L Financial 3.1449 0.1123 3.7 111 349.08
SXGC Southern Cross Gold Consolidated Ltd 4.4444 0.1587 3.7 10.39 K 46.2 K
IAG IA Financial Corp Inc 24.3351 0.8576 3.65 290.3 K 7.06 M
HPS-A Hammond Power Solutions Inc 8.5638 0.2908 3.52 32.61 K 279.27 K
BHC Bausch Health Companies Inc 12.0078 0.4026 3.47 552.28 K 6.63 M
BBD-B Bombardier Inc Series B 128.7206 4.2552 3.42 335.2 K 43.15 M
AIM Aimia Inc 20.767 0.6772 3.37 2.69 M 55.77 M
L Loblaw CO 4.443 0.1397 3.25 2.4 M 10.64 M
BTE Baytex Energy Corp 10.2163 0.3208 3.24 415.33 K 4.24 M
FCR-UN First Capital Real Estate Investment Trust 6.264 0.194 3.2 42.43 K 265.78 K
PDV Prime Dividend Corp Cl A 3.9508 0.1214 3.17 411 1.62 K
LUN Lundin Mining Corp 7.6881 0.2356 3.16 5.52 M 42.41 M
REI-UN RioCan Real Estate Investment Trust 7.5078 0.229 3.15 708.48 K 5.32 M
URE Ur-Energy Inc 3.65 0.11 3.11 272.51 K 994.67 K
ACD Accord Financial 4.3762 0.1314 3.1 500 2.19 K
ELR Eastern Platinum Ltd 27.20 0.80 3.03 9.56 M 260.13 M
MTL Mullen Group Ltd 6.6629 0.1944 3.01 212.2 K 1.41 M
CAS Cascades Inc 4.767 0.1382 2.99 638.74 K 3.04 M
BMO Bank of Montreal 26.6739 0.7568 2.92 3.26 M 86.94 M
PGIC Premium Global Income Split Corp 158.3658 4.4275 2.88 612 96.92 K
ADEN Adentra Inc 3.5799 0.0995 2.86 62.1 K 222.31 K
TKO Taseko Mines Ltd 4.68 0.13 2.86 290.8 K 1.36 M
MX Methanex Corp 19.1763 0.5294 2.84 714.02 K 13.69 M
HR-UN H&R Real Estate Investment Trust 9.0806 0.2372 2.68 549.09 K 4.99 M
IFC Intact Financial Corp 25.9996 0.6693 2.64 857.5 K 22.29 M
CP Canadian Pacific Kansas City Ltd 10.7584 0.2729 2.6 3.98 M 42.83 M
GAU Galiano Gold Inc 3.95 0.10 2.6 83.28 K 328.94 K
BN Brookfield Corporation 5.8624 0.1477 2.58 3.07 M 17.97 M
STN Stantec Inc 13.984 0.3522 2.58 153.1 K 2.14 M
ET Evertz Technologies Ltd 7.8546 0.1943 2.54 65.3 K 512.91 K
AAV Advantage Oil & Gas Ltd 8.7632 0.2152 2.52 280.91 K 2.46 M
CORS Corus Entertainment Holdings Inc. 4864.6714 116.8306 2.46 314 1.53 M
CJR-B Corus Entertainment Inc 9.7589 0.2343 2.46 157.2 K 1.53 M
KMP-UN Killam Apartment Real Estate Investment Trust 3.4531 0.0829 2.46 94.95 K 327.88 K
LIF Labrador Iron Ore Royalty Corp 4.5661 0.1065 2.39 160.5 K 732.87 K
LNF Leons Furniture 6.4927 0.1398 2.2 28.24 K 183.35 K
TFII Tfi International Inc 5.2124 0.1117 2.19 475.56 K 2.48 M
PTM Platinum Group Metals Ltd 341.00 7.00 2.1 4.99 K 1.7 M
HBM Hudbay Minerals Inc 19.7352 0.3947 2.04 1.72 M 33.93 M
DRX Adf Group Inc Sv 5.6524 0.1105 1.99 212.7 K 1.2 M
D-UN Dream Office Real Estate Investment Trust 26.3166 0.5129 1.99 27.93 K 735.08 K
TCW Trican Well 10.0991 0.1955 1.97 307.26 K 3.1 M
DII-B Dorel Industries Inc 8.7647 0.1689 1.96 55.74 K 488.57 K
IMP Intermap Tech Corp 105.00 2.00 1.94 5.01 K 526.05 K
QBR-A Quebecor Inc 7.8082 0.1376 1.79 3.8 K 29.67 K
AFN Ag Growth International Inc 12.1451 0.2123 1.78 92.6 K 1.12 M
FRU Freehold Royalties Ltd 3.5304 0.0604 1.74 131.54 K 464.39 K
CSW-B Corby Spirit and Wine Limited 7.4651 0.1234 1.68 1 K 7.47 K
CSH-UN Chartwell Retirement Residences 3.4813 0.0574 1.68 299.54 K 1.04 M
CM Canadian Imperial Bank of Commerce 17.6321 0.2897 1.67 5.76 M 101.54 M
FTU US Financial 15 Split Corp 11.706 0.1899 1.65 6.46 K 75.64 K
TLO Talon Metals Corp 5.8249 0.091 1.59 9.5 K 55.34 K
X TMX Group Ltd 6.1361 0.0946 1.57 3.72 M 22.8 M
WPK Winpak Ltd 4.6588 0.0717 1.56 13.79 K 64.24 K
MFC Manulife Fin 19.638 0.2961 1.53 3.38 M 66.28 M
TRZ Transat At Inc 36.3895 0.507 1.41 81.19 K 2.95 M
RUS Russel Metals 8.3544 0.1153 1.4 393.3 K 3.29 M
TVA-B TVA Group Inc 13.8969 0.1884 1.37 2.23 K 30.92 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 6.6641 0.0877 1.33 5.4 K 35.99 K
BPS-PA Brookfield Property Split Corp Pref A 8.1146 0.1035 1.29 21.58 K 175.11 K
CNR Canadian National Railway Co. 17.2462 0.2138 1.26 3.87 M 66.69 M
CGX Cineplex Inc 9.3011 0.111 1.21 307.73 K 2.86 M
LB Laurentian Bank 16.5132 0.1912 1.17 145.51 K 2.4 M
NWC The North West Company Inc 8.8638 0.1015 1.16 21.86 K 193.74 K
FLNT Flint Corp 161.6299 1.8367 1.15 4.03 K 650.56 K
GDC Genesis Land J 3.9712 0.0445 1.13 50.5 K 200.53 K
UNC United Corp Ltd 3.144 0.035 1.13 1.85 K 5.81 K
ATRL Atkinsrealis Group Inc 37.9679 0.4225 1.13 769.95 K 29.23 M
HBP Helix Biopharm 9.25 0.10 1.09 540 5 K
DIAM Star Diamond Corp 4.74 0.05 1.07 668 K 3.17 M
PWF-PG Power Financial Corp Pref G 8.3945 0.0861 1.04 14.9 K 125.12 K
WCN Waste Connections Inc 23.5689 0.2357 1.01 110.94 K 2.61 M
BNE Bonterra Energy Corp 10.9901 0.1088 1 16.03 K 176.22 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 68.1642 42.54 B 0.6369 0.94 527.6 K 35.96 M
BRDCY Bridgestone Corporation 5.4774 33.86 B 0.0432 0.79 1.45 K 7.93 K
LCU Lion Copper Corp. Common Shares 91.80 74.6 M 0.54 0.59 1.44 K 132.28 K
SBBG The Seibels Bruce Group Inc 5318.2095 2.27 M 409.0933 8.33 7 37.23 K
RMTD Remote Dynamics Inc 14.00 1.47 M 4.00 40 13 182
ICOA ICOA Inc 9.00 602.51 K 0.50 5.88 56 504
DKAM Drinks Americas Holdings Ltd 1492.5011 278.3 K 108.75 7.86 32 47.76 K
IDGC ID Global Corporation 26.88 253.01 K 1.28 5 12.08 K 324.74 K
KUBR Kuber Resources Corporation 236.00 126.05 K 6.00 2.61 16 3.78 K
REDFY Rediff.com India Limited 11.81 97.36 K 0.23 1.99 143.9 K 1.7 M
DGTW DigitalTown Inc 3.10 29.63 K 0.60 24 739 2.29 K
MIHL Montague International Holding Ltd 1500.00 12.63 K 200.00 15.38 2 3 K
WUHN Wuhan General Group (China) Inc 13.40 11.03 K 0.41 3.16 1.2 K 16.08 K
CDVIQ Cal Dive International Inc 12.41 9.86 K 0.48 4.02 627.82 K 7.79 M
CBRI CMTSU Liquidation Inc 6.82 8.16 K 0.05 0.74 213.4 K 1.46 M
CGLO Hash Labs Inc 2260.00 7.64 K 20.00 0.89 42.9 K 96.95 M
ESNC EnSync Inc 16.10 6.81 K 0.1005 0.63 2.26 K 36.39 K
CGIP Celadon Group Inc 7.5381 5.66 K 0.2706 3.72 375.41 K 2.83 M
CCHI Cambridge Capital Holdings Inc 11.00 4.17 K 0.94 9.34 246 2.71 K
CBKCQ Christopher & Banks Corporation 13.8743 3.86 K 0.2324 1.7 715.4 K 9.93 M
TXIC Tongxin International Ltd 8.38 1.23 K 0.14 1.7 24.41 K 204.53 K
HOKUQ Hoku Corporation 8.27 1.1 K 0.09 1.1 1.22 M 10.09 M
ESINQ ITT Educational Services Inc 113.14 959 2.23 2.01 1.28 M 144.98 M
ASFX American Scientific Resources Incorporated 36.00 902 6.00 20 48 K 1.73 M
EGDFF Energold Drilling Corp 4.212 607 0.2065 5.16 8.4 K 35.38 K
PRXIQ Premier Exhibitions Inc 108.80 491 2.40 2.26 41.66 K 4.53 M
YVRLF Liquid Media Group Ltd. 145.03 482 3.03 2.13 556 80.64 K
TXCCQ TranSwitch Corporation 8.1108 466 0.2385 3.03 119.19 K 966.72 K
BAJFF Camrova Resources Inc 35.62 230 0.74 2.12 2.76 K 98.31 K
PARD Poniard Pharmaceuticals Inc 180.00 149 6.80 3.93 3.38 K 608.58 K
WDBG Woodbrook Group Holdings Inc 41261.2617 42 3423.4258 9.05 7 288.83 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 340.00 6.39 M 10.00 3.03 70 23.8 K
GAL Galantas Gold Corporation 6.50 1.50 30 2.92 K 18.98 K
MANU Manhattan Uranium Discovery Corp. 200.00 45.00 29.03 71 14.2 K
OGW Ongwe Minerals Inc. 5.12 1.12 28 263 1.35 K
KUR-H Kure Technologies Inc 5.70 1.10 23.91 110.24 K 628.37 K
IMR iMetal Resources Inc 550.00 100.00 22.22 6 3.3 K
FTUR Future Fuels Inc. 65.00 9.00 16.07 85.7 K 5.57 M
QGR Q-Gold Resources Ltd 288.00 38.40 15.38 10 2.88 K
KORE KORE Mining Ltd 38.00 5.00 15.15 36 1.37 K
NAR North Arrow Minerals Inc 23.00 3.00 15 25 575
SA-H Southern Arc Minerals Inc 12.70 1.50 13.39 24.64 K 312.93 K
ILI Infinite Ore Corp 11.20 1.20 12 100 1.12 K
REG Regulus Resources Inc 30.3191 3.1914 11.76 6.75 K 204.62 K
VLX Velox Energy Materials Inc. 5.2233 0.5403 11.54 583 3.05 K
AUQ AuQ Gold Mining Inc 12.40 1.20 10.71 17.18 K 213.09 K
ENA Enablence Technologies Inc 5280.00 504.00 10.55 201 1.06 M
WPG West Point Gold Corp. 22.00 2.00 10 1.21 K 26.62 K
RPX Red Pine Exploration Inc 5.50 0.50 10 4.26 K 23.43 K
MOON Blue Moon Metals Inc 23.00 2.00 9.52 240 5.52 K
WEB Westbridge Energy Corporation 162.9246 13.5771 9.09 29 4.72 K
CBI Colibri Resource Corporation 18.00 1.50 9.09 440 7.92 K
NCP Nickel Creek Platinum Corp. 130.00 10.00 8.33 20 2.6 K
ADD Arctic Star Exploration Corp 36.00 2.40 7.14 524 18.86 K
BEA Belmont Resources Inc 9.60 0.64 7.14 15 K 144 K
GRDM Grid Metals Corp 6.10 0.40 7.02 3 K 18.3 K
EGM EnGold Mines Ltd 11.3276 0.7367 6.96 10.57 K 119.73 K
ANDC Andina Copper Corporation 40.00 2.50 6.67 800 32 K
ATOM Atomic Minerals Corp 143.9996 8.9999 6.67 111 15.98 K
RYO Rio Silver Inc 12.50 0.75 6.38 420 5.25 K
AVCR Avricore Health Inc 13.60 0.80 6.25 8.26 K 112.38 K
GDX Goldex Resources Corporation 18.00 1.00 5.88 1.08 K 19.53 K
CTH CoTec Holdings Corp. 570.00 30.00 5.56 1 570
FMM Full Metal Minerals Ltd 43.8199 2.191 5.26 2.89 K 126.51 K
MNC Magnetic North Acquisition Corp 3.15 0.15 5 1.67 K 5.25 K
SYH Skyharbour Resources Ltd 4.60 0.20 4.55 384.4 K 1.77 M
BKM Pacific Booker Minerals Inc 11.49 0.49 4.45 900 10.34 K
SSE Silver Spruce Resources Inc 108.00 4.50 4.35 722 77.98 K
PGE Group Ten Metals Inc 16.80 0.70 4.35 857 14.4 K
MTT Magna Terra Minerals Inc 3.50 0.14 4.17 13.14 K 46 K
SR Strategic Resources Inc 117.00 4.50 4 174 20.36 K
CMIL Capella Minerals Limited 27.30 1.05 4 19 518.7
CVV CanAlaska Uranium Ltd 4.1466 0.1447 3.62 142.68 K 591.64 K
USS Uniserve Communications Corporation 78.9474 2.6316 3.45 418 33 K
COMP Uniserve Communications Corporation 78.9474 2.6316 3.45 418 33 K
KEEK Personas Social Incorporated 975.00 30.00 3.17 35 34.12 K
IFR International Frontier Resources Corporation 11.8286 0.3429 2.99 1.93 K 22.82 K
MUR Murchison Minerals Ltd 90.00 2.50 2.86 403 36.27 K
UCU Ucore Rare Metals Inc 7.80 0.20 2.63 75.5 K 588.9 K
UGD Unigold Inc 8.20 0.20 2.5 5.48 K 44.94 K
PUMA Puma Exploration Inc 49.00 1.00 2.08 5.8 K 284.2 K
LA Los Andes Copper Ltd 5.20 0.10 1.96 25 K 130 K
CKG Chesapeake Gold Corp 7.85 0.15 1.95 7.86 K 61.68 K
DCOP District Copper Corp 55.00 1.00 1.85 5.55 K 305.14 K
BRL-H Bearclaw Capital Corp 5.50 0.10 1.85 9 K 49.5 K
CAMB Cambria Gold Mines Inc. 84.50 1.50 1.81 62.8 K 5.31 M
MQM Metalquest Mining Inc. 21.5625 0.375 1.77 6.72 K 145.01 K
WINS Winshear Gold Corp 25.5303 0.37 1.47 547 13.97 K
SOLR Solar Alliance Energy Inc 3.50 0.05 1.45 90.6 K 317.1 K
VVTM VVT Med Inc. 3294.3926 46.729 1.44 20 65.89 K
SILV Silver Valley Metals Corp. 19.44 0.27 1.41 314.1 K 6.11 M
PLY Playfair Mining Ltd 24.30 0.30 1.25 3.05 K 74.11 K
FP FP Newspapers Inc 3.7582 0.0428 1.15 1.3 K 4.89 K
FNR 49 North Resources Inc 4.3808 0.0487 1.12 10.7 K 46.87 K
CEC Compliance Energy Corp. 3.6852 0.0373 1.02 39.2 K 144.46 K
JSPX JasperX Technologies Inc. 1030.00 10.00 0.98 59 60.77 K
SLG PetroTal Corp 33.2102 0.2656 0.81 112 K 3.72 M
© 2026 - CastFwd Corp.