Gainer Valuations for 7 December 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 7 December 2007 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 36.9519 60.75 B 0.3212 0.88 267.2 K 9.87 M
GSAT Globalstar 144.60 11.18 B 2.85 2.01 17.52 K 2.53 M
SIM Grupo Simec S.A. DE C.V. ADR 9.3216 3.74 B 0.1213 1.32 80.7 K 752.25 K
NHC National Healthcare Corp 29.9614 3.26 B 0.1721 0.58 9.5 K 284.63 K
NOG Northern Oil and Gas 63.1395 2.66 B 8.4996 15.56 13.2 K 833.44 K
TGB Taseko Mines Ltd 4.73 2.5 B 0.14 3.05 948.2 K 4.48 M
NG Novagold Resources Inc 8.4801 2.47 B 0.1898 2.29 888.51 K 7.53 M
UUUU Energy Fuels Inc 63.125 1.75 B 0.315 0.5 290 18.31 K
GORO Gold Resource Corp 3.1339 544.27 M 0.0696 2.27 52.41 K 164.25 K
CIX Compx International Inc 7.0266 542.57 M 0.6159 9.61 32.2 K 226.29 K
NAK Northern Dynasty Minerals 12.10 295.17 M 0.34 2.89 499.89 K 6.05 M
INFU Infusystems Holdings 3.55 294.89 M 0.23 6.93 21.8 K 77.39 K
IDR Idaho Strategic Resources 7.28 294.53 M 0.84 13.04 3.19 K 23.25 K
ACU Acme United Corp 9.8212 271.63 M 0.1717 1.78 22.4 K 219.99 K
CMT Core Molding Technologies Inc 6.983 189.66 M 0.0396 0.57 3.7 K 25.84 K
PED Pedevco Corp 16128.00 155.65 M 672.00 4.35 1 16.13 K
ESP Espey Mfg. & Electronics 8.0295 139.82 M 0.2498 3.21 13 K 104.38 K
PLG Platinum Group Metals Ltd 342.00 135.56 M 3.99 1.18 95 32.49 K
LODE Comstock Mining Inc 390.00 108.76 M 80.00 25.81 1.59 K 620.88 K
EP Empire Petroleum Corp 3.3286 102.76 M 0.6657 25 48 159.77
STXS Stereotaxis Inc 137.2941 85.02 M 1.22 0.9 15.33 K 2.11 M
IOR Income Opportunity Realty Trust 4.50 75.22 M 0.04 0.9 200 900
CEV Eaton Vance California Muni Income Trust 5.1863 72.87 M 0.0451 0.88 21.5 K 111.51 K
REED Reed's, Inc. 2097.7893 68.22 M 37.4607 1.82 99 207.68 K
CVU CPI Aerostructures 8.70 60.68 M 0.05 0.58 5 K 43.5 K
WYY Widepoint Corp 10.70 56.59 M 0.50 4.9 5.41 K 57.89 K
DXR Daxor Corp 10.6842 49.51 M 0.192 1.83 400 4.27 K
XPL Solitario Zinc Corp 5.10 41.21 M 0.25 5.15 1.9 K 9.69 K
AGIG AGIG 377.5222 34.84 M 49.2943 15.02 370 139.68 K
COHN Cohen & CO Inc 95.6484 32.79 M 2.1738 2.33 21.11 K 2.02 M
NNVC Nanoviricides Inc 32.90 31.41 M 3.50 11.9 630 20.73 K
MXC Mexco Energy Corp 4.0702 21.32 M 0.2907 7.69 9.2 K 37.45 K
IGC India Globalization Capital Inc 57.50 20.54 M 0.40 0.7 190 10.93 K
RCG Renaissance Capital Growth & Income Fund III 5.8984 18.8 M 0.1514 2.63 5.9 K 34.8 K
UUU Universal Security Instruments 6.9888 16.02 M 0.0842 1.22 3.6 K 25.16 K
AWX Avalon Holdings Corp 6.53 10.98 M 0.13 2.03 11.7 K 76.4 K
CVR Chicago Rivet & Machine Company 12.6268 9.52 M 0.2275 1.83 600 7.58 K
TOVX Theriva Biologics Inc 47494.5156 6.61 M 1574.4023 3.43 1 47.49 K
DSS Document Security Systems 15579.6934 5.27 M 353.1318 2.32 31 482.97 K
INUV Inuvo Inc 143.00 4.57 M 4.00 2.88 873 124.84 K
MPU Mega Matrix Corp 3.7274 4.38 M 0.0475 1.29 126.5 K 471.52 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 86.94 102.24 M 4.05 4.89 1.41 K 122.93 K
NP NorthPalm Capital Corp 50.75 5.25 11.54 1.12 K 56.94 K
RSG Rocky Shore Gold Ltd. 88.2001 9.00 11.36 4.57 K 402.99 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CT Cotton 64.55 6.45 11.1 10.73 K 692.82 K
HG Copper 3.1175 0.076 2.5 189 589.21
KC Coffee 127.75 1.85 1.47 105 13.41 K
HE Lean Hogs 55.48 0.33 0.6 2.53 K 140.59 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4876.3501 1.29 B 86.8203 1.81 21.17 M 103.25 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.8218 5.18 T 0.1303 2.29 1.07 B 6.21 B
COST Costco Wholesale 49.6926 490.19 B 0.6919 1.41 5.4 M 268.39 M
AZN Astrazeneca Plc ADR 21.0242 286.07 B 0.2057 0.99 997.4 K 20.97 M
TXN Texas Instruments 20.3295 277.42 B 0.1315 0.65 13.25 M 269.42 M
VZ Verizon Communications Inc 16.1567 192.14 B 0.3139 1.98 17.65 M 285.14 M
TMUS T-Mobile US 28.0574 180.02 B 1.2905 4.82 1.04 M 29.14 M
ISRG Intuitive Surg Inc 39.2222 153.77 B 0.9122 2.38 10.32 M 404.59 M
MRVL Marvell Technology Inc 13.3306 141.05 B 0.264 2.02 6.32 M 84.19 M
IBKR Interactive Brokers 7.7311 139.36 B 0.0647 0.84 2.26 M 17.49 M
STX Seagate Technology 13.795 121.27 B 0.1535 1.13 4.75 M 65.57 M
SNY Sanofi-Aventis S.A. ADR 22.9667 115.9 B 0.3285 1.45 711.3 K 16.34 M
CME CME Group Inc 70.2639 113.81 B 0.7156 1.03 2.4 M 168.81 M
WDC Western Digital Cp 18.9144 110.67 B 0.7092 3.9 4.63 M 87.62 M
MNST Monster Beverage Cp 4.0933 90.95 B 0.155 3.94 22.65 M 92.73 M
CTAS Cintas Corp 6.7209 89.83 B 0.2533 3.92 10.67 M 71.73 M
SNPS Synopsys Inc 27.38 87.23 B 2.32 9.26 3.99 M 109.33 M
FAST Fastenal Company 3.3982 63.32 B 0.0255 0.76 18.73 M 63.66 M
NDAQ Nasdaq Inc 12.0079 60.2 B 0.4222 3.64 8.11 M 97.33 M
PCAR Paccar Inc 20.3351 56.16 B 0.2129 1.06 5.76 M 117.16 M
COHR Coherent Inc 16.6132 42.97 B 0.259 1.58 175 K 2.91 M
BIIB Biogen Inc 74.94 37.46 B 1.01 1.37 2.21 M 165.33 M
ODFL Old Dominion Freight Line Inc 3.5379 35.96 B 0.0951 2.76 3.42 M 12.1 M
NTAP Netapp Inc 19.4609 35.62 B 0.323 1.69 5.94 M 115.69 M
UAL United Airlines Holdings Inc 39.6407 35.51 B 1.6458 4.33 2.77 M 109.63 M
ERIC Ericsson ADR 6.863 34.21 B 0.044 0.65 4.7 M 32.28 M
FISV Fiserv Inc 12.8555 33.93 B 0.1173 0.92 5.47 M 70.27 M
STLD Steel Dynamics Inc 18.3394 32.63 B 0.2981 1.65 3.27 M 60.05 M
EXPE Expedia Group Inc 44.2894 30.59 B 0.3431 0.78 1.01 M 44.73 M
RYAAY Ryanair Hlds Plc ADR 12.6048 29.89 B 0.4434 3.65 3.72 M 46.93 M
ULTA Ulta Beauty Inc 27.6704 28.25 B 0.4846 1.78 103.2 K 2.86 M
CTSH Cognizant Tech Sol 14.7129 28.17 B 0.7057 5.04 10.82 M 159.15 M
ON On Semiconductor 9.13 27.66 B 0.11 1.22 12.27 M 112.01 M
INSM Insmed Inc 9.40 26.58 B 0.047 0.5 672.48 K 6.32 M
DLTR Dollar Tree Inc 9.7467 25.91 B 0.3367 3.58 7.18 M 69.97 M
UTHR United Therapeutic 51.095 25.18 B 2.055 4.19 2.47 M 126.44 M
EXPD Expeditors Intl 38.6421 25.15 B 0.4873 1.28 1.26 M 48.55 M
ALNY Alnylam Pharmaceuticals 32.90 22.11 B 0.43 1.32 350.7 K 11.54 M
JBHT J B Hunt Transport 23.2426 21.71 B 0.4963 2.18 1.4 M 32.59 M
SBAC SBA Communications 33.559 19.77 B 0.8532 2.61 6.86 M 230.33 M
FSLR First Solar Inc 235.47 18.42 B 17.07 7.82 5.76 M 1.36 B
NWS News Cp Cl B 19.2971 16.04 B 0.1229 0.64 1.39 M 26.73 M
CHRW C.H. Robinson Ww 36.0079 15.59 B 0.5614 1.58 1.39 M 50.22 M
PAAS Pan Amer Silver Corp 25.956 15.46 B 0.392 1.53 996.8 K 25.87 M
MANH Manhattan Assoc 6.7425 14.93 B 0.0425 0.63 836.23 K 5.64 M
LULU Lululemon Athletica 20.925 12.24 B 0.925 4.62 849.69 K 17.78 M
TXRH Texas Roadhouse Inc 10.1668 12.21 B 0.0713 0.71 783.09 K 7.96 M
ALGN Align Technology 18.62 11.86 B 1.07 6.1 1.94 M 36.12 M
FDS FactSet Research Systems Inc 52.0991 11.73 B 0.4708 0.91 674.2 K 35.13 M
UHAL A M E R C O 5.8639 10.72 B 0.0549 0.95 633 K 3.71 M
BPOP Popular Inc 72.7181 9.85 B 3.5978 5.21 298.5 K 21.71 M
HSIC Henry Schein Inc 23.9289 9.53 B 0.2547 1.08 929.84 K 22.25 M
VSAT Viasat Inc 34.28 9.43 B 0.20 0.59 88.76 K 3.04 M
BRKR Bruker Corp 11.697 9.41 B 0.1918 1.67 550.8 K 6.44 M
SAIA Saia Inc 9.2267 9.13 B 0.4534 5.17 448.94 K 4.14 M
AMKR Amkor Technology 8.1922 8.95 B 0.0837 1.03 2.33 M 19.09 M
AEIS Advanced Energy 13.7169 8.89 B 0.0784 0.57 420.9 K 5.77 M
WYNN Wynn Resorts Ltd 74.6572 8.76 B 0.4494 0.61 1.07 M 79.97 M
AAL American Airlines Group 17.205 8.73 B 0.6693 4.05 4.41 M 75.84 M
DSGX Descartes Sys Group 4.0801 8.07 B 0.0301 0.74 51.1 K 208.49 K
POOL Pool Corp 16.8897 7.72 B 0.6566 4.04 1.16 M 19.52 M
CROX Crocs Inc 45.74 7.49 B 0.53 1.17 4.54 M 207.48 M
IDCC Interdigital Inc 15.8047 7.43 B 0.407 2.64 810.63 K 12.81 M
SLAB Silicon Labs Inc 38.20 7.39 B 0.28 0.74 902.94 K 34.49 M
VICR Vicor Cp 13.7611 7.34 B 0.405 3.03 125.78 K 1.73 M
RUSHB Rush Entpr Cl B 6.5438 7.02 B 0.0557 0.86 32.06 K 209.83 K
AVT Avnet Inc 28.3595 6.91 B 1.1924 4.39 2.4 M 68.09 M
ARWR Arrowhead Pharma 40.80 6.75 B 0.60 1.49 7.62 K 310.73 K
PPC Pilgrim's Pride 18.3149 6.7 B 0.2549 1.41 642.8 K 11.77 M
NXST Nexstar Media Group Inc 6.214 6.41 B 0.1826 3.03 91.85 K 570.78 K
KTOS Kratos Defns 23.00 6.38 B 1.10 5.02 10.38 K 238.69 K
CVLT Commvault Systems 22.28 6.22 B 0.29 1.32 249.22 K 5.55 M
LGND Ligand Pharm 16.3687 6.18 B 0.1025 0.63 136.23 K 2.23 M
ACIW Aci Worldwide Inc 8.25 6.09 B 0.15 1.85 456.35 K 3.76 M
RDNT Radnet Inc 10.08 6.02 B 0.15 1.51 308.7 K 3.11 M
OTEX Open Text Cp 6.4684 6 B 0.1607 2.55 2.47 M 15.95 M
CZR Caesars Entertainment Inc 6.54 5.98 B 0.34 5.48 293.87 K 1.92 M
HOMB Home Bancshares Inc 3.1132 5.96 B 0.0338 1.1 99.32 K 309.19 K
ABCB Ameris Bancorp 14.0898 5.55 B 0.3192 2.32 45.65 K 643.19 K
NICE Nice Ltd ADR 28.7987 5.51 B 0.5796 2.05 1.28 M 36.86 M
MEOH Methanex Cp 19.237 5.45 B 0.0967 0.51 360.1 K 6.93 M
VEON Veon Ltd ADR 517.4389 5.45 B 17.8197 3.57 142.88 K 73.93 M
CAKE Cheesecake Fact 18.2914 5.44 B 0.0999 0.55 1.27 M 23.19 M
RUSHA Rush Entpr Cl A 6.5701 5.25 B 0.0597 0.92 477.25 K 3.14 M
NWE Northwestern Corp 13.2453 5.22 B 0.2359 1.81 642.22 K 8.51 M
POWL Powell Inds Inc 30.9484 5.2 B 0.6894 2.28 52.69 K 1.63 M
HWC Hancock Whitney Corp 22.804 5.19 B 0.1725 0.76 130.9 K 2.99 M
VSEC V S E Cp 21.7982 5.1 B 0.2036 0.94 87.9 K 1.92 M
JSM SLM Cp 6% Sr Nt 4.2818 5.09 B 0.0482 1.14 101.9 K 436.32 K
GGAL Grupo Fin Galicia ADR 5.7126 5.04 B 0.088 1.56 106.4 K 607.82 K
OPCH Option Care Health Inc 36.12 4.74 B 0.32 0.89 64.22 K 2.32 M
DOX Amdocs Ltd Ord 26.7522 4.68 B 0.4059 1.54 1.29 M 34.44 M
CIGI Colliers Intl Grp IN 18.3494 4.6 B 0.3149 1.75 44.31 K 813.06 K
NOVT Novanta Inc 29.76 4.5 B 0.63 2.16 13.08 K 389.38 K
ICUI I C U Medical Inc 38.25 4.48 B 0.35 0.92 49.27 K 1.88 M
SLGN Silgan Holdings 11.8193 4.32 B 0.0914 0.78 755.2 K 8.93 M
MAT Mattel Inc 13.2979 4.32 B 0.222 1.7 3.14 M 41.76 M
CRVL Corvel Cp 4.0733 4.31 B 0.1566 4 364.32 K 1.48 M
ITRI Itron Inc 84.34 4.21 B 3.12 3.84 546.8 K 46.12 M
PTEN Patterson-Uti Energy 14.2692 4.16 B 0.1211 0.86 2.4 M 34.27 M
OLED Universal Display 16.6203 4.02 B 0.2261 1.38 223.94 K 3.72 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 32.2365 1.29 T 0.2196 0.69 4.46 M 143.93 M
MA Mastercard Inc 19.1208 576.01 B 0.3266 1.74 35.35 M 675.95 M
UNH Unitedhealth Group Inc 44.0963 365.09 B 0.5215 1.2 8.19 M 361.04 M
MRK Merck & Company 30.4498 364.26 B 0.5872 1.97 12.5 M 380.51 M
HSBC HSBC Holdings Plc ADR 34.3289 306.37 B 0.2568 0.75 1.18 M 40.62 M
NVS Novartis Ag ADR 25.6337 303.12 B 0.3122 1.23 1.45 M 37.15 M
BML-PH Bank of America Corporation 7.1684 261.13 B 0.1774 2.54 84.1 K 602.86 K
BML-PG Bank of America Corporation 8.5284 260.21 B 0.2638 3.19 56.9 K 485.27 K
TM Toyota Motor Corp Ltd 75.3197 250.21 B 0.521 0.7 325.63 K 24.53 M
BML-PL Bank of America Corporation 6.7057 241.13 B 0.0989 1.5 38.6 K 258.84 K
TD Toronto Dominion Bank 16.6314 202.1 B 0.1745 1.06 1.59 M 26.48 M
APH Amphenol Corp 5.0345 193.17 B 0.1014 2.06 6.44 M 32.43 M
NVO Novo Nordisk A/S ADR 10.3638 183.52 B 0.0701 0.68 62.38 K 646.49 K
UNP Union Pacific Corp 22.9236 179.73 B 0.1173 0.51 8.17 M 187.28 M
CRM Salesforce.com Inc 14.2508 179.28 B 0.3203 2.3 7.64 M 108.84 M
PFE Pfizer Inc 10.3911 164.67 B 0.0979 0.95 39.02 M 405.44 M
SCHW The Charles Schwab Corp 19.3831 160.48 B 0.4346 2.29 9.41 M 182.34 M
BX Blackstone Inc 7.9725 148.36 B 0.1454 1.86 3.04 M 24.23 M
TJX TJX Companies 6.0427 147.8 B 0.1626 2.77 18.23 M 110.15 M
SCCO Southern Copper Corp 18.0824 140.01 B 0.9942 5.82 8.87 M 160.33 M
LMT Lockheed Martin Corp 63.9183 137.69 B 0.3685 0.58 1.46 M 93.13 M
SPGI S&P Global Inc 33.3028 137.29 B 0.18 0.54 1.64 M 54.68 M
BA Boeing Company 68.2746 135.91 B 1.0114 1.5 5.36 M 366.21 M
RIO Rio Tinto Plc ADR 35.7249 134.92 B 0.3458 0.98 756.8 K 27.04 M
BMY Bristol-Myers Squibb Company 14.6364 129.66 B 0.0751 0.52 7.43 M 108.72 M
MCK Mckesson Corp 57.4883 127.33 B 0.7449 1.31 1.7 M 97.89 M
PLD Prologis Inc 34.3325 125.1 B 0.4425 1.31 741.19 K 25.45 M
IBN Icici Bank Ltd ADR 9.2396 123.94 B 0.1058 1.16 9.88 M 91.31 M
BMO Bank of Montreal 25.7674 120.42 B 0.1302 0.51 166.9 K 4.3 M
BP BP Plc ADR 27.8313 117.71 B 0.2583 0.94 2.99 M 83.29 M
ENB Enbridge Inc 8.0472 106.25 B 0.0605 0.76 292 K 2.35 M
VLO Valero Energy Corp 37.993 105.93 B 0.3427 0.91 6.16 M 234.22 M
GSK Glaxosmithkline Plc ADR 21.268 101.13 B 0.1677 0.79 1.44 M 30.56 M
GD General Dynamics Corp 61.2178 98.22 B 0.3987 0.66 1.67 M 102.39 M
MMM 3M Company 41.7805 94.9 B 0.6641 1.62 4.44 M 185.36 M
BN Brookfield Corporation 5.5398 91.46 B 0.0935 1.72 4.21 M 23.34 M
EMR Emerson Electric Company 35.218 91.28 B 0.1812 0.52 2.19 M 77.23 M
PWR Quanta Services 26.0905 90.71 B 0.2855 1.11 3.76 M 98.04 M
AMT American Tower Corp 30.8862 88.88 B 0.3835 1.26 6.28 M 194.1 M
MCO Moody's Corp 32.0495 87.63 B 0.3692 1.17 4.55 M 145.86 M
ECL Ecolab Inc 40.8216 86.74 B 0.4181 1.03 1.06 M 43.27 M
FCX Freeport-Mcmoran Inc 37.7853 85.01 B 1.122 3.06 27.16 M 1.03 B
JCI Johnson Controls Intl 8.2792 84.4 B 0.0525 0.64 3.23 M 26.74 M
CP Canadian Pacific Railway 10.9453 81.87 B 0.1132 1.05 2.04 M 22.32 M
CI Cigna Corp 50.182 78.26 B 0.2883 0.58 2.71 M 135.84 M
NOC Northrop Grumman Corp 50.7094 78.2 B 0.2746 0.54 1.63 M 82.46 M
BCS Barclays Plc ADR 24.3855 75.96 B 0.2915 1.21 853.24 K 20.81 M
FDX Fedex Corp 81.444 75.91 B 1.4059 1.76 1.78 M 145.31 M
NSC Norfolk Southern Corp 34.8754 73.65 B 0.2158 0.62 2.04 M 71.11 M
MFC Manulife Financial Corp 19.1939 72.79 B 0.1257 0.66 1.22 M 23.42 M
RELX Relx Plc ADR 6.0114 70.27 B 0.0454 0.76 186.8 K 1.12 M
GWW W.W. Grainger 67.4372 69.72 B 0.8422 1.26 1.3 M 87.61 M
URI United Rentals 23.1859 69.63 B 0.1646 0.71 1.6 M 37.07 M
DLR Digital Realty Trust 18.7689 69.29 B 0.361 1.96 2.63 M 49.41 M
TRP Tc Energy Corp 16.1578 67.49 B 0.225 1.41 192.9 K 3.12 M
MET Metlife Inc 43.477 64.51 B 0.7138 1.67 4.78 M 208.02 M
CRH CRH Plc ADR 20.4525 61.97 B 0.3937 1.96 54 K 1.1 M
EW Edwards Lifesciences Corp 4.0408 61.61 B 0.0475 1.19 11.4 M 46.08 M
WPM Wheaton Precious Metals 13.3727 59.7 B 0.2807 2.14 2.38 M 31.78 M
BDX Becton Dickinson and Company 46.1661 59.39 B 0.2903 0.63 1.38 M 63.71 M
DAL Delta Air Lines Inc 16.1153 56.74 B 0.2758 1.74 4.59 M 74.04 M
NUE Nucor Corp 37.292 56.63 B 0.4453 1.21 3.85 M 143.68 M
AZO Autozone 129.87 52.46 B 1.68 1.31 745.71 K 96.85 M
TEVA Teva Pharmaceutical Industries Ltd ADR 36.3787 51.92 B 0.4867 1.36 3.82 M 138.93 M
LHX L3Harris Technologies Inc 40.6124 50.71 B 0.4088 1.02 475.23 K 19.3 M
INFY Infosys Ltd ADR 3.0894 49.78 B 0.0967 3.23 30.45 M 94.08 M
MT Arcelormittal ADR 118.8872 47.21 B 1.8011 1.54 885.03 K 105.22 M
CTA-PA E. I. du Pont de Nemours and Company 28.4927 47.07 B 0.3097 1.1 200 5.7 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 23.1549 44.94 B 0.3017 1.32 501.1 K 11.6 M
YUM Yum! Brands 23.9926 43.28 B 0.2614 1.1 4.7 M 112.67 M
WDS Woodside Energy Group Ltd 21.144 42 B 0.4503 2.18 7.22 K 152.72 K
KR Kroger Company 8.4966 41.81 B 0.0778 0.92 10 M 84.93 M
KB KB Financial Group Inc ADR 40.1814 40.76 B 0.3651 0.92 463.57 K 18.63 M
EL Estee Lauder Companies 17.3133 40.49 B 0.1431 0.83 4.46 M 77.16 M
SLF Sun Life Financial Inc 24.8115 40.45 B 0.2684 1.09 308.1 K 7.64 M
FIX Comfort Systems USA 9.9109 38.92 B 0.378 3.97 541.1 K 5.36 M
WEC Wisconsin Energy Corp 13.7964 38.69 B 0.0944 0.69 1.9 M 26.15 M
CCI Crown Castle International Corp 25.6912 38.65 B 0.782 3.14 6.9 M 177.33 M
CBRE CBRE Group Inc 23.89 38.36 B 0.13 0.55 4.79 M 114.44 M
IX Orix Corp ADR 3.0977 36.91 B 0.0967 3.22 146.5 K 453.81 K
ADM Archer Daniels Midland 23.9828 34.69 B 0.4168 1.77 5.38 M 129.05 M
EXR Extra Space Storage Inc 7.2133 34.58 B 0.0783 1.1 267.9 K 1.93 M
RMD Resmed Inc 19.9315 33.69 B 0.1203 0.61 1.14 M 22.78 M
PUK Prudential Public Ltd Company ADR 14.5007 31.24 B 0.2097 1.47 73.61 K 1.07 M
TS Tenaris S.A. ADR 27.7364 30.93 B 0.1658 0.6 1.25 M 34.73 M
SHG Shinhan Financial Group Co. Ltd ADR 27.043 30.83 B 1.0403 4 108.6 K 2.94 M
WSM Williams-Sonoma 9.6627 29.92 B 0.1839 1.94 2.45 M 23.69 M
TECK Teck Resources Ltd 28.4248 29.55 B 0.9346 3.4 1.26 M 35.95 M
WST West Pharmaceutical Services 16.1236 29.01 B 0.099 0.62 387.6 K 6.25 M
FE Firstenergy Corp 32.52 27.21 B 0.4443 1.39 2.06 M 66.88 M
PPG PPG Industries 23.6093 27.07 B 0.43 1.86 1.34 M 31.58 M
PPL PPL Corp 21.974 26.85 B 0.2409 1.11 1.55 M 34.05 M
JBL Jabil Inc. 14.1148 26.18 B 0.4823 3.54 2.18 M 30.82 M
DRI Darden Restaurants 19.8743 25.88 B 0.4505 2.32 1.71 M 34.05 M
LVS Las Vegas Sands 75.309 25.32 B 0.8616 1.16 1.61 M 121.22 M
ATI Allegheny Technologies Inc 80.2468 24.87 B 1.1059 1.4 1.24 M 99.56 M
KGC Kinross Gold Corp 15.8218 24.46 B 0.189 1.21 4.03 M 63.77 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 27.0448 24.11 B 0.2733 1.02 41.9 K 1.13 M
OMC Omnicom Group Inc 29.2718 24.01 B 0.4458 1.55 2.71 M 79.24 M
BRO Brown & Brown 10.1118 23.86 B 0.0529 0.53 730.8 K 7.39 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESM Euro Sun Mining Inc 10.8984 1.8164 20 20.2 K 220.14 K
SFD Nxt Energy Solutions Inc 4.90 0.60 13.95 11.9 K 58.31 K
PIF Polaris Infrastructure Inc 1075.0811 115.1873 12 209 224.69 K
LGO Largo Resources Ltd 48.00 4.00 9.09 3.37 K 161.9 K
BU Burcon Nutrascience Corp 93.4657 6.6171 7.62 5.29 K 494.34 K
MARI Marimaca Copper Corp 32.25 2.25 7.5 48 1.55 K
BIR Birchcliff Energy Ltd 3.7918 0.257 7.27 3.8 M 14.4 M
SDE Spartan Delta Corp 52.0641 3.4709 7.14 226 11.77 K
GAU Galiano Gold Inc 4.39 0.29 7.07 38 K 166.82 K
ELEF Silver Elephant Mining Corp 28.1134 1.6537 6.25 130 3.65 K
XTD Tdb Split Corp. Class A Shares 3.5366 0.1965 5.88 250 884.15
TLG Troilus Gold Corp 296.00 16.00 5.71 201 59.5 K
FM First Quantum Minerals Ltd 18.578 0.9927 5.65 3.08 M 57.2 M
TSL Tree Island Steel Ltd 3.857 0.1942 5.3 77.83 K 300.2 K
HBM Hudbay Minerals Inc 19.4873 0.8169 4.38 1.75 M 34.17 M
SKE Skeena Resources Ltd 50.00 2.00 4.17 120 6 K
RUS Russel Metals 8.8155 0.295 3.46 387.2 K 3.41 M
RCI-A Rogers Communications Inc 26.7066 0.8726 3.38 2.19 K 58.54 K
STN Stantec Inc 14.7671 0.4806 3.36 525.19 K 7.76 M
POU Paramount Resources Ltd 5.5605 0.1803 3.35 447.23 K 2.49 M
PWF-PK Power Finl 4.95 Sr K Prf 8.319 0.2666 3.31 14.3 K 118.94 K
LUN Lundin Mining Corp 7.8059 0.2435 3.22 1.65 M 12.9 M
BN-PM Brookfield Corporation 6.3776 0.1982 3.21 40.4 K 257.66 K
ELF E-L Financial 3.2404 0.0955 3.04 162 524.94
SNDY Sunday Lake Gold Corp. 7.00 0.20 2.94 1.77 K 12.43 K
UNC United Corp Ltd 3.2004 0.0914 2.94 1.71 K 5.48 K
URB-A Urbana Corporation 3.4767 0.0985 2.92 94.99 K 330.25 K
HPS-A Hammond Power Solutions Inc 10.4834 0.2908 2.85 31.91 K 334.49 K
TECK-A Teck Resources Limited 34.6929 0.96 2.85 4.95 K 171.83 K
TA Transalta Corp 17.0857 0.4279 2.57 2.66 M 45.5 M
X TMX Group Ltd 6.5225 0.1618 2.54 1.98 M 12.92 M
TECK-B Teck Resources Limited 28.5269 0.6867 2.47 4.06 M 115.75 M
TOT Total Energy Services Inc 3.639 0.086 2.42 56.83 K 206.79 K
LIF Labrador Iron Ore Royalty Corp 4.6388 0.1075 2.37 660.34 K 3.06 M
BLDP Ballard Power Systems Inc 4.79 0.11 2.35 265.53 K 1.27 M
ELO Eloro Resources Ltd 18.40 0.40 2.22 250 4.6 K
CAE Cae Inc 10.0523 0.216 2.2 627.18 K 6.3 M
GIB-A CGI Inc 11.7626 0.2478 2.15 795.51 K 9.36 M
NDM Northern Dynasty Minerals Ltd 12.12 0.25 2.11 165.6 K 2.01 M
HBP Helix Biopharm 9.75 0.20 2.09 3.24 K 31.59 K
GWO-PG Great West Lifeco Inc Pref G 8.7068 0.176 2.06 18.01 K 156.84 K
URB Urbana Corp 3.529 0.0713 2.06 6.5 K 22.94 K
SXGC Southern Cross Gold Consolidated Ltd 4.7619 0.0952 2.04 16.54 K 78.75 K
GSY Goeasy Ltd 11.0603 0.2148 1.98 1.8 K 19.91 K
BNE Bonterra Energy Corp 10.5679 0.2046 1.97 99.4 K 1.05 M
FTT Finning Intl 17.7241 0.3415 1.96 1.26 M 22.33 M
OTEX Open Text Corp 6.6188 0.1266 1.95 1.53 M 10.11 M
BPS-PA Brookfield Property Split Corp Pref A 8.4285 0.1603 1.94 3 K 25.29 K
RCI-B Rogers Communications Inc 22.4081 0.4006 1.82 1.57 M 35.17 M
BN Brookfield Corporation 6.0995 0.1039 1.73 8.47 M 51.68 M
WPRT Westport Fuel Systems Inc 84.00 1.40 1.69 5.18 K 434.78 K
AETR Aetherion Technologies Inc. 84.00 1.40 1.69 5.18 K 434.78 K
PNP Pinetree Capital Ltd 966.00 16.00 1.68 2.32 K 2.24 M
ATRL Atkinsrealis Group Inc 39.6977 0.6377 1.63 188.42 K 7.48 M
EFR Energy Fuels Inc 64.50 1.00 1.57 7.76 K 500.65 K
GWO Great-West Lifeco Inc 15.0548 0.2195 1.48 1.43 M 21.6 M
FCR-UN First Capital Real Estate Investment Trust 6.1596 0.0896 1.48 19.73 K 121.5 K
MXG Maxim Power Corp 5.5982 0.0814 1.48 4.6 K 25.75 K
IGM Igm Financial Inc 19.0956 0.2772 1.47 261.37 K 4.99 M
TGO Terago Inc 7.00 0.10 1.45 100 700
PWF-PF Power Financial 5.25 Sr E Prf 8.4284 0.1155 1.39 9.16 K 77.2 K
WPM Wheaton Precious Metals Corp 13.2646 0.1798 1.37 669.36 K 8.88 M
CGY Calian Group Ltd 6.1601 0.0834 1.37 993 6.12 K
POW-PD Power Corporation of Canada Pref D 8.1572 0.1097 1.36 12.54 K 102.33 K
RVX Resverlogix Corp 12.2044 0.16 1.33 25.1 K 306.38 K
PHX Phx Energy Services Corp 3.1234 0.0408 1.32 12.19 K 38.07 K
PIC-PA Premium Income Corp Pref A 4.9642 0.0647 1.32 5.69 K 28.24 K
ELF-PF E-L Financial Corp Ltd Pref F 7.01 0.0902 1.3 12.16 K 85.28 K
CIGI Colliers International Group Inc 18.8328 0.2399 1.29 83.06 K 1.56 M
CGO Cogeco Inc Sv 21.8849 0.274 1.27 1.2 K 26.26 K
GMX Globex Mining Enterprises Inc 3.25 0.04 1.25 1 K 3.25 K
PBH Premium Brands Holdings Corp 5.9197 0.0725 1.24 12.7 K 75.16 K
MTY Mty Food Group Inc 10.2057 0.12 1.19 6.9 K 70.42 K
SEA Seabridge Gold Inc 20.9352 0.2454 1.19 8.53 K 178.51 K
AIF Altus Group Ltd 7.9234 0.0906 1.16 13.11 K 103.84 K
DRX Adf Group Inc Sv 5.9924 0.068 1.15 81.8 K 490.18 K
IFP Interfor Corp 5.0334 0.0564 1.13 40.9 K 205.87 K
CSH-UN Chartwell Retirement Residences 3.3733 0.0372 1.12 1.84 M 6.2 M
NOA North American Construction Group Ltd 11.1659 0.1229 1.11 4.1 K 45.78 K
NA National Bank of Canada 12.334 0.1329 1.09 1.11 M 13.65 M
NG Novagold Res Inc 7.5821 0.0806 1.07 307.68 K 2.33 M
FTS Fortis Inc 13.8233 0.1443 1.05 327.99 K 4.53 M
CSW-A Corby Spirit and Wine Limited 8.8599 0.0899 1.03 4.56 K 40.42 K
TRP TC Energy Corp 15.3027 0.155 1.02 941.15 K 14.4 M
VLN Velan Inc Sv 10.9266 0.1103 1.02 100 1.09 K
PAAS Pan American Silver Corp 25.4359 0.2545 1.01 167.33 K 4.26 M
TCL-B Transcontinental Inc 7.1827 0.0698 0.98 100 718.27
SLF Sun Life Financial Inc 24.9715 0.241 0.97 1.08 M 26.99 M
AGI Alamos Gold Inc Cls A 4.4448 0.0414 0.94 577.68 K 2.57 M
RBA Rb Global Inc 17.9315 0.1661 0.93 23.99 K 430.18 K
AGF-B AGF Management Limited 9.9817 0.0913 0.92 106.48 K 1.06 M
POW-PB Power Corporation of Canada Pref B 8.4071 0.0758 0.91 7.7 K 64.73 K
BPF-UN Boston Pizza Royalties Income Fund 3.1204 0.0266 0.86 16.58 K 51.74 K
WN-PE George Weston 4.75 Ser V Prf 5.853 0.0497 0.86 55.13 K 322.67 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.418 0.0704 0.84 9.26 K 77.95 K
KBL Kbro Linen Inc 5.961 0.0495 0.84 1.52 K 9.07 K
LFE Canadian Life Companies Split Corp 5.3739 0.0439 0.82 17.55 K 94.29 K
IAG IA Financial Corp Inc 24.5622 0.1987 0.82 161.1 K 3.96 M
BDI Black Diamond Group Ltd 3.4347 0.0262 0.77 14.26 K 48.98 K
FTS-PF Fortis 1St Cum Red Srs F Prf 7.7883 0.0592 0.77 13.4 K 104.36 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.6966 247.34 B 0.0746 2.06 8.3 K 30.68 K
MBGAF Mercedes-Benz Group AG 68.0502 42.54 B 0.5698 0.84 259.4 K 17.65 M
LNWO Light & Wonder, Inc. 34.30 6.34 B 1.47 4.48 1.9 M 65.16 M
HOS Hornbeck Offshore Services, Inc 42.00 1.91 B 0.31 0.74 719.2 K 30.21 M
GAMI GAMCO Investors Inc 21.7027 536.94 M 0.4226 1.99 215.97 K 4.69 M
LCU Lion Copper Corp. Common Shares 84.78 74.6 M 2.97 3.63 1.4 K 118.69 K
KLNG Koil Energy Solutions Inc. 24.40 36.41 M 1.20 5.17 7.11 K 173.36 K
ORBT Orbit International Corporation 8.098 8.46 M 0.1061 1.33 600 4.86 K
ACUS Acusphere Inc 7.70 3.71 M 0.60 8.45 39.99 K 307.92 K
RMTD Remote Dynamics Inc 12.00 1.47 M 4.00 50 53 636
NXTYQ Nexity Financial Corporation 7.09 1.16 M 0.35 5.19 6.4 K 45.38 K
FCGD First Colombia Gold Corp 2000.00 978.13 K 50.00 2.56 15 30 K
DKAM Drinks Americas Holdings Ltd 1425.0015 278.3 K 75.0004 5.56 23 32.78 K
REDFY Rediff.com India Limited 12.50 97.36 K 0.28 2.29 94.26 K 1.18 M
ENDO Thermic Sciences International 6.80 58.79 K 0.80 13.33 3.27 K 22.25 K
GRLF Green Leaf Innovations Inc 3.75 52.27 K 1.25 50 351.5 K 1.32 M
RGGI Resgreen Group International Inc 6400.00 48.75 K 400.00 6.67 2 12.8 K
ERINQ Erin Energy Corporation 18.8516 21.53 K 0.3696 2 933 17.59 K
XDSL mPhase Technologies Inc 380.00 16.8 K 5.00 1.33 85 32.3 K
ULTRF Ultrapetrol (Bahamas) Limited 16.90 14.07 K 0.89 5.56 245.95 K 4.16 M
MIHL Montague International Holding Ltd 1200.00 12.63 K 290.0001 31.87 4 4.8 K
CDVIQ Cal Dive International Inc 12.74 9.86 K 0.12 0.95 783.3 K 9.98 M
CGNH CardioGenics Holdings Inc 10.30 9.61 K 1.20 13.19 195.66 K 2.02 M
CIPI Correlate Infrastructure Partners Inc 7.00 7.83 K 0.64 10.06 2.23 K 15.57 K
IZNN IZON Network Inc 110.50 7.4 K 8.50 8.33 3.3 K 364.65 K
CGIP Celadon Group Inc 8.4078 5.66 K 0.3672 4.57 285.63 K 2.4 M
ACAI Safeplus International Holdings Limited 7.40 5.08 K 0.50 7.25 6.92 K 51.17 K
CBKCQ Christopher & Banks Corporation 13.487 3.86 K 0.2152 1.62 360.1 K 4.86 M
HDYNQ Hyperdynamics Corporation 14.48 3.56 K 1.36 10.37 27.99 K 405.25 K
SIMPQ Simply Inc 485.00 1.55 K 5.00 1.04 335 162.47 K
HOKUQ Hoku Corporation 11.12 1.1 K 0.40 3.73 3.15 M 35.03 M
UCSO United Consortium Ltd 140.00 837 50.00 55.56 79.93 K 11.19 M
CYRNQ CYRNQ 135.0001 799 9.60 7.66 8.78 K 1.19 M
EGDFF Energold Drilling Corp 3.987 607 0.111 2.86 7.8 K 31.1 K
SPDC Speed Commerce Inc 34.72 603 0.80 2.36 9.25 K 321.26 K
PRXIQ Premier Exhibitions Inc 106.00 491 2.40 2.32 42.25 K 4.48 M
YVRLF Liquid Media Group Ltd. 182.00 482 7.00 4 348 63.34 K
PMMEF Premium Exploration Inc 4.53 421 0.55 13.82 500 2.27 K
BAJFF Camrova Resources Inc 34.84 230 0.44 1.28 1.35 K 47.03 K
PARD Poniard Pharmaceuticals Inc 180.00 149 2.00 1.12 1.19 K 214.74 K
WDBG Woodbrook Group Holdings Inc 36036.0352 42 1081.082 3.09 7 252.25 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TNO-H Terreno Resources Corp 40.00 39.35 6053.85 70 2.8 K
CTM Canterra Minerals Corporation 27.00 6.00 28.57 16.04 K 433 K
BEW BeWhere Holdings Inc 4.7285 1.0507 28.57 134.5 K 635.96 K
OYL CGX Energy Inc 30.90 5.20 20.23 135.49 K 4.19 M
JDN Jayden Resources Inc 9.00 1.50 20 583 5.25 K
MPH Medicure Inc 14.25 2.25 18.75 127.4 K 1.82 M
NSE New Stratus Energy Inc 6.0811 0.6757 12.5 74 450
PLY Playfair Mining Ltd 22.20 2.40 12.12 3.06 K 67.93 K
REG Regulus Resources Inc 28.0851 2.5532 10 580 16.29 K
FTUR Future Fuels Inc. 66.00 6.00 10 30.17 K 1.99 M
BRL-H Bearclaw Capital Corp 5.50 0.50 10 10 K 55 K
SPX Stellar AfricaGold Inc 14.9903 1.2492 9.09 416 6.24 K
RECO Reconnaissance Energy Africa Ltd 4.80 0.40 9.09 2.8 K 13.44 K
GIGA Giga Metals Corporation 9.90 0.80 8.79 36.8 K 364.32 K
KUR-H Kure Technologies Inc 5.00 0.40 8.7 28 K 140 K
CTA Centaurus Energy Inc 250.00 20.00 8.7 7 1.75 K
OGW Ongwe Minerals Inc. 4.16 0.32 8.33 150 624
GORO Goldgroup Mining Inc. 44.46 3.42 8.33 99 4.4 K
FMN Fidelity Minerals Corp 105.0001 7.50 7.69 253 26.57 K
LOD Lode Gold Resources Inc. 77.40 5.40 7.5 458 35.45 K
PUMA Puma Exploration Inc 58.00 4.00 7.41 36.2 K 2.1 M
ENA Enablence Technologies Inc 5376.00 360.00 7.18 605 3.25 M
GAL Galantas Gold Corporation 7.50 0.50 7.14 60 450
BMM Black Mammoth Metals Corporation 12.80 0.80 6.67 175 2.24 K
IFR International Frontier Resources Corporation 11.1429 0.6858 6.56 6.68 K 74.42 K
BTT Bitterroot Resources Ltd 3.40 0.20 6.25 2.4 K 8.16 K
MKR Melkior Resources Inc 3.65 0.20 5.8 234.81 K 857.07 K
GSVR Guanajuato Silver Company Ltd 8.91 0.45 5.32 32.25 K 287.34 K
KCC Kincora Copper Limited 90.00 4.50 5.26 28.4 K 2.56 M
MOON Blue Moon Metals Inc 23.00 1.00 4.55 21 483
TRAN Clean Energy Transition Inc. 423.00 18.00 4.44 156 65.99 K
MTT Magna Terra Minerals Inc 3.50 0.14 4.17 42.79 K 149.75 K
WEC Winchester Equity Corporation 25.00 1.00 4.17 2.88 K 71.88 K
WINS Winshear Gold Corp 28.1203 1.11 4.11 300 8.44 K
CPAU CopAur Minerals Inc 520.00 20.00 4 50 26 K
DLTA Delta Resources Limited 8.10 0.30 3.85 100 810
VRB Vanadiumcorp Resource Inc 16.00 0.50 3.23 2.12 K 34 K
INTR Intrepid Metals Corp. 512.00 16.00 3.23 1 512
SSV Southern Silver Exploration Corp 3.50 0.10 2.94 3.1 K 10.85 K
REVX Rev Exploration Corp. 36.00 1.00 2.86 1.96 K 70.56 K
CN Condor Resources Inc 4.25 0.10 2.41 14.7 K 62.48 K
FNR 49 North Resources Inc 4.8675 0.0973 2.04 2.5 K 12.17 K
PBM Pacific Bay Minerals Ltd 6.375 0.125 2 125.5 K 800.06 K
ADK DIAGNOS Inc 5.50 0.10 1.85 7.54 K 41.47 K
USS Uniserve Communications Corporation 75.00 1.3158 1.79 327 24.52 K
COMP Uniserve Communications Corporation 75.00 1.3158 1.79 327 24.52 K
GRDM Grid Metals Corp 6.10 0.10 1.67 3.13 K 19.08 K
KORE KORE Mining Ltd 31.50 0.50 1.61 16 504
CEC Compliance Energy Corp. 3.8379 0.0558 1.48 49.7 K 190.74 K
GBU Gabriel Resources Ltd 15.00 0.20 1.35 818.38 K 12.28 M
CKG Chesapeake Gold Corp 8.05 0.10 1.26 3.32 K 26.73 K
TIG Triumph Gold Corp 83.00 1.00 1.22 3.46 K 286.85 K
BRN-PR-A Brookfield Investments Corporation 10.8092 0.1165 1.09 400 4.32 K
KTN Kootenay Silver Inc 10.50 0.10 0.96 9.93 K 104.27 K
BKM Pacific Booker Minerals Inc 11.35 0.10 0.89 1.8 K 20.43 K
RCT Rochester Resources Ltd 23.60 0.20 0.85 2.99 K 70.56 K
BQE BQE Water Inc 400.00 2.00 0.5 58.86 K 23.55 M
© 2026 - CastFwd Corp.