Gainer Valuations for 10 December 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 10 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 37.466 60.75 B 0.5141 1.39 360.6 K 13.51 M
SIM Grupo Simec S.A. DE C.V. ADR 9.6202 3.74 B 0.2986 3.2 188.57 K 1.81 M
SEB Seaboard Corporation 1464.8666 3.59 B 14.4559 1 1 K 1.46 M
UEC Uranium Energy 3.37 3.3 B 0.03 0.9 78.9 K 265.89 K
NOG Northern Oil and Gas 63.9489 2.66 B 0.8094 1.28 12.77 K 816.63 K
TGB Taseko Mines Ltd 5.06 2.5 B 0.33 6.98 2.16 M 10.92 M
DNN Denison Mines Corp 6.6164 1.87 B 0.0758 1.16 197.04 K 1.3 M
UUUU Energy Fuels Inc 65.75 1.75 B 2.625 4.16 768 50.5 K
TMP Tompkinstrustco 21.3252 1.44 B 0.1873 0.89 16.5 K 351.87 K
CIX Compx International Inc 7.7614 542.57 M 0.7348 10.46 28 K 217.32 K
VGZ Vista Gold Corp 5.04 401.42 M 0.04 0.8 193.2 K 973.73 K
GTE Gran Tierra Energy Inc 19.50 335.07 M 0.60 3.17 23.98 K 467.53 K
NAK Northern Dynasty Minerals 12.82 295.17 M 0.72 5.95 768.99 K 9.86 M
INFU Infusystems Holdings 3.58 294.89 M 0.03 0.85 20.6 K 73.75 K
TRX Tanzanian Royalty Exploration Corp 6.53 288.18 M 0.19 3 435.8 K 2.85 M
FRD Friedman Industries Inc 4.0355 271.5 M 0.0677 1.71 9.7 K 39.14 K
PLX Protalix Biotherapeutics 40.00 257.17 M 2.50 6.67 20.67 K 826.8 K
BKTI Bk Technologies Inc 13.1958 231.98 M 0.2396 1.85 18.37 K 242.41 K
ARMP Armata Pharmaceuticals Inc 13440.00 143.94 M 140.00 1.05 7 94.08 K
PLG Platinum Group Metals Ltd 344.00 135.56 M 2.00 0.58 120 41.28 K
BCV Bancroft Convertible Fund 5.8543 115.1 M 0.0732 1.27 17.1 K 100.11 K
LODE Comstock Mining Inc 475.00 108.76 M 85.00 21.79 2.48 K 1.18 M
IOR Income Opportunity Realty Trust 4.90 75.22 M 0.40 8.89 2.6 K 12.74 K
WWR Westwater Resources 78000.00 52.55 M 8640.00 12.46 127 9.91 M
FSP Franklin Street Properties 5.8503 41.63 M 0.1794 3.16 311.1 K 1.82 M
XPL Solitario Zinc Corp 5.19 41.21 M 0.09 1.76 1.3 K 6.75 K
AGIG AGIG 387.1406 34.84 M 9.6184 2.55 248 96.01 K
COHN Cohen & CO Inc 97.5807 32.79 M 1.9323 2.02 20.04 K 1.96 M
JOB General Employment Enterprises 16.4583 23.48 M 0.4702 2.94 370 6.09 K
MXC Mexco Energy Corp 4.2156 21.32 M 0.1454 3.57 6.5 K 27.4 K
IGC India Globalization Capital Inc 59.00 20.54 M 1.50 2.61 18.37 K 1.08 M
ACCS Access Newswire Inc 13.4235 14.32 M 4.2955 47.06 5.89 K 79.13 K
AIRI Air Industries Group Inc 803.9307 12.14 M 33.4971 4.35 14 11.26 K
CVR Chicago Rivet & Machine Company 12.9794 9.52 M 0.3526 2.79 900 11.68 K
MPU Mega Matrix Corp 3.7551 4.38 M 0.0277 0.74 41 K 153.96 K
OPTT Ocean Power Tech Inc 2694.6399 2.9 M 22.6399 0.85 30.26 K 81.55 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 59.50 8.75 17.24 685 40.76 K
RSG Rocky Shore Gold Ltd. 94.2001 6.00 6.8 718 67.64 K
MBL Mabel Ventures Inc 3.20 0.20 6.67 724.05 K 2.32 M

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 14.85 1 B 0.345 2.38 21.32 K 316.6 K
CC Cocoa 2216.00 64.00 2.97 101 223.82 K
ZL Soybean Oil 46.42 1.12 2.47 21.28 K 987.91 K
KC Coffee 130.20 2.45 1.92 40 5.21 K
GC Gold 807.70 13.30 1.67 274 221.31 K
HE Lean Hogs 55.83 0.35 0.63 4.81 K 268.6 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4901.1099 1.29 B 24.7598 0.51 18.28 M 89.61 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 24.8411 3.89 T 0.1643 0.67 36.07 M 896.02 M
WMT Walmart Inc. 11.2404 1.02 T 0.0933 0.84 37.67 M 423.47 M
AMD Advanced Micro Devices 9.18 875.91 B 0.13 1.44 23.95 M 219.87 M
ASML ASML Holding N.V. ADR 31.893 576.26 B 0.3537 1.12 1.43 M 45.7 M
CSCO Cisco Systems Inc 17.802 377.07 B 0.1351 0.76 58.23 M 1.04 B
AMAT Applied Materials 13.8602 294.03 B 0.2603 1.91 24.22 M 335.63 M
LRCX Lam Research Corp 4.0421 282.21 B 0.0349 0.87 16.33 M 66.01 M
TXN Texas Instruments 20.4484 277.42 B 0.1189 0.58 15.51 M 317.05 M
LIN Linde Plc 63.0484 241.51 B 1.3047 2.11 1.29 M 81.52 M
GILD Gilead Sciences Inc 16.4901 208.48 B 0.2315 1.42 13.03 M 214.84 M
KLAC K L A-Tencor Corp 27.7395 198.47 B 0.5241 1.93 3.52 M 97.71 M
ADI Analog Devices 20.5122 192.84 B 0.297 1.47 4.82 M 98.91 M
QCOM Qualcomm Inc 26.127 184.54 B 0.2898 1.12 12.1 M 316.01 M
IBKR Interactive Brokers 7.9179 139.36 B 0.1868 2.42 6.12 M 48.49 M
ADP Automatic Data Processing, Inc. 25.1442 122.35 B 0.5507 2.24 1.84 M 46.3 M
MAR Marriot International 29.9342 108.97 B 0.3596 1.22 1.67 M 50.1 M
REGN Regeneron Pharmaceuticals 24.2363 98.84 B 0.3974 1.67 517.2 K 12.54 M
CSX CSX Corp 3.5542 95.95 B 0.0242 0.69 28.51 M 101.32 M
ADBE Adobe Systems Inc 44.62 94.61 B 0.25 0.56 4.77 M 212.71 M
INTU Intuit Inc 26.5926 91.31 B 0.3707 1.41 2.14 M 56.93 M
CDNS Cadence Design Systems, Inc. 17.17 88.63 B 0.16 0.94 1.82 M 31.17 M
MELI MercadoLibre Inc 48.4208 75.61 B 6.0078 14.16 857.52 K 41.52 M
HON Honeywell International Inc. Common Stock 35.3285 70.6 B 0.5761 1.66 4.34 M 153.43 M
MPWR Monolithic Power Sys 18.2333 67.81 B 0.1368 0.76 204.2 K 3.72 M
KMB Kimberly-Clark Corp 45.1631 67.15 B 0.2462 0.55 1.73 M 78.21 M
FAST Fastenal Company 3.5122 63.32 B 0.114 3.35 9.81 M 34.46 M
NDAQ Nasdaq Inc 12.5007 60.2 B 0.4928 4.1 11.78 M 147.24 M
PCAR Paccar Inc 20.75 56.16 B 0.4149 2.04 3.23 M 66.99 M
IDXX Idexx Laboratories 29.90 55.48 B 0.30 1.01 625.71 K 18.71 M
ADSK Autodesk Inc 49.68 55.26 B 1.48 3.07 1.85 M 92.03 M
GRMN Garmin Ltd 60.8868 54.54 B 1.4263 2.4 2.44 M 148.48 M
FITB Fifth Third Bancorp 17.8138 49.25 B 0.7066 4.13 6.79 M 120.98 M
BKR Baker Hughes A Ge Co. Cl A 41.3446 49.1 B 0.5572 1.37 2.55 M 105.27 M
EXC Exelon Corp 30.1925 47.86 B 0.3224 1.08 5.09 M 153.6 M
ROP Roper Industries 59.3626 47.54 B 0.9236 1.58 326.8 K 19.4 M
TRI Thomson Reuters Corporation Common Shares 21.51 47.38 B 0.1075 0.5 98.1 K 2.11 M
TTWO Take-Two Interactive Software 17.9988 42.65 B 0.97 5.7 1.93 M 34.72 M
TER Teradyne Inc 10.2961 38.96 B 0.092 0.9 4.11 M 42.37 M
ODFL Old Dominion Freight Line Inc 3.5847 35.96 B 0.0468 1.32 5.1 M 18.28 M
ACGL Arch Capital Grp Ltd 7.5913 35.68 B 0.057 0.76 3.39 M 25.76 M
NTAP Netapp Inc 19.8353 35.62 B 0.3744 1.92 5.45 M 108.05 M
FISV Fiserv Inc 13.1595 33.93 B 0.304 2.36 6.08 M 79.96 M
MCHP Microchip Technology 9.0224 33.57 B 0.05 0.56 5.01 M 45.17 M
ESLT Elbit Systems Ltd 42.5123 33.13 B 1.1395 2.75 31.8 K 1.35 M
STLD Steel Dynamics Inc 18.4553 32.63 B 0.1159 0.63 2.6 M 48.04 M
NTRS Northern Trust Corp 51.071 32.28 B 1.184 2.37 2.35 M 120.09 M
HBAN Huntington Bcshs 8.7486 31.88 B 0.3182 3.77 2.81 M 24.61 M
ILMN Illumina Inc 28.3998 31.3 B 0.1605 0.57 982.15 K 27.89 M
EXPE Expedia Group Inc 44.7909 30.59 B 0.5015 1.13 1.29 M 57.83 M
RYAAY Ryanair Hlds Plc ADR 12.7796 29.89 B 0.1748 1.39 2.2 M 28.12 M
CINF Cincinnati Financial 20.9424 29.11 B 0.2218 1.07 647.7 K 13.56 M
CTSH Cognizant Tech Sol 15.176 28.17 B 0.4631 3.15 8.35 M 126.72 M
TCOM Trip.com Group Ltd ADR 15.0446 27.44 B 0.1239 0.83 2.5 M 37.57 M
BIDU Baidu Inc ADR 39.73 26.6 B 0.73 1.87 57.91 M 2.3 B
INSM Insmed Inc 9.50 26.58 B 0.10 1.06 660.1 K 6.27 M
CASY Casey's General Stor 24.8243 26.32 B 0.5509 2.27 770.71 K 19.13 M
FCNCA First Citizens Bancs 148.4257 25.71 B 4.6752 3.25 11 K 1.63 M
UTHR United Therapeutic 54.31 25.18 B 3.215 6.29 4.61 M 250.18 M
INCY Incyte Corp 9.87 24.66 B 0.67 7.28 1.38 M 13.65 M
PFG Principal Financial Group Inc 38.0641 24.12 B 0.6516 1.74 1.06 M 40.36 M
TROW T Rowe Price Group 34.9701 23.24 B 0.4938 1.43 1.61 M 56.25 M
ENTG Entegris Inc 8.8565 22.52 B 0.134 1.54 855.13 K 7.57 M
RGLD Royal Gold Inc 23.8416 21.72 B 0.5843 2.51 258.2 K 6.16 M
JBHT J B Hunt Transport 23.7389 21.71 B 0.4963 2.14 1.94 M 46 M
LNT Alliant Energy Corp 11.0539 19.04 B 0.1033 0.94 1.55 M 17.13 M
FSLR First Solar Inc 250.00 18.42 B 14.53 6.17 4.91 M 1.23 B
NDSN Nordson Corp 22.3433 18.09 B 0.3482 1.58 215.2 K 4.81 M
EWBC East West Bancorp 20.8665 17.98 B 0.3371 1.64 770.61 K 16.08 M
HST Host Marriott Financial Trust 10.5404 17.71 B 0.3222 3.15 3.52 M 37.06 M
FFIV F5 Networks Inc 29.89 17.56 B 1.86 6.64 2.39 M 71.5 M
TSEM Tower Semiconductor 23.40 16.67 B 0.15 0.65 5.3 K 124.02 K
LAMR Lamar Advertis A 28.5817 16.43 B 0.179 0.63 868.3 K 24.82 M
APA Apa Corp 73.0282 16.26 B 1.4751 2.06 2.45 M 179.14 M
CHRW C.H. Robinson Ww 36.2552 15.59 B 0.2473 0.69 1.07 M 38.93 M
PAAS Pan Amer Silver Corp 26.1866 15.46 B 0.2306 0.89 929.1 K 24.33 M
LECO Lincoln Elec Hld 26.4083 15.32 B 0.5403 2.09 246.8 K 6.52 M
MKSI Mks Instruments Inc 15.2504 14.58 B 0.1557 1.03 464.5 K 7.08 M
LOGI Logitech Int S.A. 24.7787 14.51 B 0.3604 1.48 666.44 K 16.51 M
ERIE Erie Indemnity Company 29.685 14.37 B 0.2706 0.92 101.9 K 3.02 M
COKE Coca Cola Bot Cons 4.7326 14.27 B 0.0417 0.89 200.05 K 946.76 K
REG Regency Centers Corp 33.3909 14.23 B 0.839 2.58 326.9 K 10.92 M
SEIC Sei Investments Company 25.6291 12.92 B 0.284 1.12 525.16 K 13.46 M
JKHY Jack Henry & Assoc 21.2351 12.37 B 0.2436 1.16 426.6 K 9.06 M
LULU Lululemon Athletica 21.80 12.24 B 0.875 4.18 1.23 M 26.79 M
TXRH Texas Roadhouse Inc 10.436 12.21 B 0.2692 2.65 615.16 K 6.42 M
ALGN Align Technology 18.83 11.86 B 0.21 1.13 642.01 K 12.09 M
FDS FactSet Research Systems Inc 52.8622 11.73 B 0.7631 1.46 465 K 24.58 M
TECH Bio-Techne Cp 14.5479 11.44 B 0.2061 1.44 449.5 K 6.54 M
DPZ Domino's Pizza Inc Common Stock 10.9897 11.24 B 0.0873 0.8 353.4 K 3.88 M
BMRN Biomarin Pharmaceuticals 28.27 11.09 B 0.28 1 1.53 M 43.16 M
ENSG The Ensign Group IN 3.6622 10.99 B 0.0318 0.88 81.12 K 297.08 K
RGEN Repligen Cp 5.80 10.73 B 0.30 5.45 513.61 K 2.98 M
UHAL A M E R C O 5.9747 10.72 B 0.1108 1.89 622 K 3.72 M
SMTC Semtech Corp 16.64 10.69 B 0.23 1.4 1.53 M 25.53 M
PODD Insulet Corp 24.87 10.58 B 0.15 0.61 67.47 K 1.68 M
WTFC Wintrust Financial Corp 29.0254 10.49 B 0.3688 1.29 228.83 K 6.64 M
UMBF Ump Financial Corp 27.3873 10.17 B 0.4809 1.79 175.1 K 4.8 M
SSB South State Cp 22.1846 10.11 B 0.3816 1.75 21.1 K 468.1 K
BPOP Popular Inc 73.6176 9.85 B 0.8995 1.24 117.31 K 8.64 M
TTEK Tetra Tech Inc 3.9838 9.84 B 0.06 1.53 2 M 7.97 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 32.5215 1.29 T 0.285 0.88 4.61 M 149.82 M
BRK-A Berkshire Hathaway Inc (Class A) 149200.00 1.26 T 980.00 0.66 520 77.58 M
BRK-B Berkshire Hathaway Inc (Class B) 99.70 1.26 T 0.70 0.71 1.07 M 107.18 M
WMT Walmart Stores 11.2673 1.02 T 0.0935 0.84 37.67 M 424.49 M
JPM JP Morgan Chase & Company 29.8176 919.35 B 0.8425 2.91 23.39 M 697.39 M
XOM Exxon Mobil Corporation 52.2627 695.87 B 0.301 0.58 15.58 M 814.2 M
MA Mastercard Inc 19.6554 576.01 B 0.5346 2.8 32.82 M 645.09 M
CVX Chevron Corp 44.7477 429.06 B 0.3707 0.84 5.51 M 246.35 M
ORCL Oracle Corporation 17.6632 390.8 B 0.4081 2.37 25.31 M 446.98 M
UNH Unitedhealth Group Inc 45.046 365.09 B 0.9497 2.15 11.17 M 503.24 M
BAC Bank of America Corporation 33.0931 352.05 B 0.9011 2.8 30.54 M 1.01 B
HSBC HSBC Holdings Plc ADR 34.5421 306.37 B 0.2132 0.62 1.18 M 40.6 M
MS Morgan Stanley 36.1311 297.99 B 1.781 5.18 16.52 M 596.82 M
RY Royal Bank of Canada 25.4807 280.08 B 0.319 1.27 782.8 K 19.95 M
CAT Caterpillar Inc 47.7314 274.65 B 1.4834 3.21 7.57 M 361.31 M
SAP SAP Ag ADR 38.4117 271.12 B 0.4138 1.09 799.8 K 30.72 M
RTX Raytheon Technologies 32.5214 267.97 B 0.3135 0.97 3.82 M 124.08 M
GS Goldman Sachs Group 164.8625 264.37 B 4.6471 2.9 8.41 M 1.39 B
TMO Thermo Fisher Scientific Inc 55.5446 259.44 B 0.7947 1.45 1.6 M 89.14 M
WFC Wells Fargo & Company 19.9656 258.31 B 0.5688 2.93 19.88 M 396.91 M
TM Toyota Motor Corp Ltd 75.8011 250.21 B 0.4814 0.64 530.6 K 40.22 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 5.9416 245.71 B 0.1461 2.52 2.71 M 16.1 M
AXP American Express Company 43.2775 214.98 B 0.466 1.09 6.89 M 298.08 M
C Citigroup Inc 241.4648 205.26 B 3.1945 1.34 5.73 M 1.38 B
TD Toronto Dominion Bank 16.7348 202.1 B 0.1034 0.62 1.52 M 25.38 M
BHP BHP Billiton Ltd ADR 27.1591 202.02 B 0.3654 1.36 2.31 M 62.77 M
APH Amphenol Corp 5.0744 193.17 B 0.0399 0.79 7.11 M 36.1 M
MCD McDonald's Corporation 37.337 191.95 B 1.0495 2.89 8.79 M 328.07 M
BLK Blackrock Inc 140.0036 188.85 B 4.9972 3.7 555.11 K 77.72 M
ABT Abbott Laboratories 18.5686 187.95 B 0.2143 1.17 11.39 M 211.48 M
NVO Novo Nordisk A/S ADR 10.5234 183.52 B 0.1596 1.54 49.42 K 520.07 K
DE Deere & Company 62.2187 181.6 B 0.546 0.89 3.55 M 221.14 M
WELL Welltower Inc 19.7935 179.34 B 0.4159 2.15 589.45 K 11.67 M
SAN Banco Santander ADR 6.9842 175.9 B 0.1105 1.61 2.19 M 15.28 M
DHR Danaher Corp 17.5577 163.94 B 0.1856 1.07 3.07 M 53.98 M
SCHW The Charles Schwab Corp 19.5253 160.48 B 0.1422 0.73 13.6 M 265.46 M
SONY Sony Group Corp ADR 8.8501 157.77 B 0.2363 2.74 5.22 M 46.23 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 7.8959 155.17 B 0.1835 2.38 477.7 K 3.77 M
BX Blackstone Inc 8.5251 148.36 B 0.5526 6.93 5.71 M 48.68 M
ACN Accenture Plc 25.8695 147.97 B 0.7788 3.1 2.62 M 67.79 M
CB Chubb Ltd 36.6347 143.56 B 0.8643 2.42 1.21 M 44.29 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 8.8452 141.8 B 0.118 1.35 987.65 K 8.74 M
SPGI S&P Global Inc 33.5621 137.29 B 0.2593 0.78 2.35 M 78.94 M
ETN Eaton Corp 28.9028 137.13 B 0.3351 1.17 1.42 M 40.92 M
PGR Progressive Corp 11.2035 136.6 B 0.1542 1.4 3.7 M 41.47 M
RIO Rio Tinto Plc ADR 36.4661 134.92 B 0.7412 2.07 2.17 M 79.26 M
BTI British American Tobacco Industries ADR 14.0171 132.94 B 0.2345 1.7 120.4 K 1.69 M
MO Altria Group 27.6573 130.81 B 0.2122 0.77 7.54 M 208.67 M
PLD Prologis Inc 35.01 125.1 B 0.6775 1.97 547.4 K 19.16 M
IBN Icici Bank Ltd ADR 9.325 123.94 B 0.0854 0.92 6.55 M 61.07 M
PH Parker-Hannifin Corp 59.9717 120.51 B 0.3363 0.56 1.59 M 95.43 M
SYK Stryker Corp 60.4228 117.88 B 0.6484 1.08 884.3 K 53.43 M
NEM Newmont Mining Corp 35.1653 117.57 B 0.5534 1.6 4.61 M 162.06 M
COF Capital One Financial Corp 37.9482 117.35 B 1.6543 4.56 6.78 M 257.18 M
BNS Bank of Nova Scotia 21.7891 112.79 B 0.1085 0.5 183.5 K 4 M
SO Southern Company 17.4455 108.96 B 0.1158 0.67 4.84 M 84.37 M
ENB Enbridge Inc 8.091 106.25 B 0.0438 0.54 188.2 K 1.52 M
CM Canadian Imperial Bank of Commerce 13.6814 105.14 B 0.283 2.11 699.6 K 9.57 M
CNQ Canadian Natural Resources 9.0302 101.25 B 0.1374 1.55 6.74 M 60.85 M
GLW Corning Inc 16.6933 98.27 B 0.2507 1.52 6.42 M 107.2 M
WM Waste Management 21.6799 96.96 B 0.414 1.95 2.57 M 55.61 M
UPS United Parcel Service 40.5766 95.71 B 0.5238 1.31 4.58 M 185.94 M
USB U.S. Bancorp 18.9072 95.04 B 0.4054 2.19 11.04 M 208.78 M
MMM 3M Company 42.0471 94.9 B 0.2666 0.64 3.94 M 165.54 M
ING ING Groep N.V. ADR 20.7456 94.22 B 0.3754 1.84 871.6 K 18.08 M
PNC PNC Bank 43.7437 92.17 B 0.9889 2.31 2.01 M 88.09 M
BN Brookfield Corporation 5.6899 91.46 B 0.1501 2.71 4.6 M 26.17 M
AEM Agnico-Eagle Mines Ltd 37.5235 90.21 B 0.312 0.84 1.51 M 56.84 M
KKR KKR & Co. LP 10.5696 90.02 B 0.3117 3.04 12.61 K 133.28 K
AMT American Tower Corp 31.277 88.88 B 0.3908 1.27 2.1 M 65.74 M
SPG Simon Property Group 42.6165 88.19 B 1.0142 2.44 1.31 M 55.86 M
MSI Motorola Solutions 50.3219 87.83 B 0.5496 1.1 4.11 M 206.85 M
MCO Moody's Corp 32.8842 87.63 B 0.8347 2.6 3.23 M 106.06 M
ECL Ecolab Inc 41.4005 86.74 B 0.5789 1.42 1.29 M 53.47 M
RCL Royal Caribbean Cruises Ltd 34.8036 86.47 B 0.8949 2.64 1.35 M 46.95 M
WMB Williams Companies 12.5332 86.38 B 0.1118 0.9 2.22 M 27.82 M
NGG National Grid Transco Plc ADR 27.9045 84.74 B 0.4771 1.74 60.64 K 1.69 M
SHW Sherwin-Williams Company 16.9356 84.53 B 0.4297 2.6 2.29 M 38.86 M
JCI Johnson Controls Intl 8.4326 84.4 B 0.1534 1.85 5.21 M 43.94 M
TRV The Travelers Companies Inc 35.8613 82.64 B 0.6629 1.88 2.9 M 103.92 M
EOG Eog Resources 31.1858 82.09 B 0.1969 0.64 3.76 M 117.17 M
ITW Illinois Tool Works Inc 36.6515 81.71 B 0.5089 1.41 1.4 M 51.38 M
SU Suncor Energy Inc 30.4207 80.49 B 0.3238 1.08 2.48 M 75.46 M
CNI Canadian National Railway 18.2798 76.27 B 0.3792 2.12 3.4 M 62.23 M
SLB Schlumberger N.V. 64.9906 76.27 B 0.8318 1.3 5.09 M 330.83 M
BCS Barclays Plc ADR 24.8572 75.96 B 0.4717 1.93 960.99 K 23.89 M
FDX Fedex Corp 82.0541 75.91 B 0.6101 0.75 1.93 M 158.11 M
LYG Lloyds Banking Group Plc ADR 13.0074 74.22 B 0.6148 4.96 431.92 K 5.62 M
APD Air Products and Chemicals 75.1093 70.49 B 0.9545 1.29 1.19 M 89.18 M
RELX Relx Plc ADR 6.0799 70.27 B 0.0685 1.14 84.8 K 515.58 K
URI United Rentals 23.4668 69.63 B 0.2809 1.21 2.03 M 47.62 M
DLR Digital Realty Trust 19.4907 69.29 B 0.7218 3.85 463.4 K 9.03 M
MS-PA Morgan Stanley 9.568 68.24 B 0.2892 3.12 451.3 K 4.32 M
DB Deutsche Bank Ag 75.6733 67.9 B 1.709 2.31 530.43 K 40.14 M
TDG Transdigm Group Inc 17.6777 66.45 B 0.5385 3.14 279.1 K 4.93 M
ALL Allstate Corp 34.8011 66.23 B 1.0985 3.26 3.95 M 137.63 M
BSX Boston Scientific Corp 13.04 64.27 B 0.31 2.44 8.05 M 105.01 M
AFL Aflac Inc 20.0123 63.12 B 0.2499 1.26 3.65 M 73.03 M
NWG Natwest Group Plc ADR 99.215 62.45 B 2.5142 2.6 37.28 K 3.7 M
PSA Public Storage 41.7418 62.14 B 1.3215 3.27 721.38 K 30.11 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FRX Fennec Pharmaceuticals Inc 16.20 2.70 20 791 12.81 K
TLO Talon Metals Corp 6.371 0.9101 16.67 10.69 K 68.1 K
TKO Taseko Mines Ltd 5.22 0.56 12.02 366.3 K 1.91 M
MAI Mining Americas Inc. 235.00 25.00 11.9 383 90 K
ATX ATEX Resources Inc. 63.00 6.00 10.53 702 44.23 K
TSL Tree Island Steel Ltd 4.1924 0.3354 8.7 92.69 K 388.6 K
MSV Minco Silver Corp 3.18 0.25 8.53 28 K 89.04 K
SEA Seabridge Gold Inc 22.6222 1.687 8.06 19.21 K 434.69 K
OGC Oceanagold Corp 6.8033 0.4938 7.83 14.5 K 98.65 K
AGI Alamos Gold Inc Cls A 4.7835 0.3387 7.62 1.9 M 9.11 M
SWP Swiss Water Decaffeinated Coffee Inc 3.1586 0.1912 6.44 14.2 K 44.85 K
ADN Acadian Timber Corp 3.0818 0.1634 5.6 71.4 K 220.05 K
EFR Energy Fuels Inc 68.00 3.50 5.43 8.94 K 608.06 K
USA Americas Silver Corp 41.10 2.10 5.38 16.5 K 678.27 K
NDM Northern Dynasty Minerals Ltd 12.77 0.65 5.36 426.5 K 5.45 M
CFP Canfor Corp 8.72 0.40 4.81 401.4 K 3.5 M
INC-UN Income Financial Trust 3.1199 0.137 4.59 25.14 K 78.45 K
EVT Economic Investment 4.101 0.1751 4.46 4 K 16.4 K
ALC Algoma Central 6.0779 0.2515 4.32 360 2.19 K
IFP Interfor Corp 5.2494 0.216 4.29 38.2 K 200.53 K
SGY Surge Energy Inc 9.5471 0.3785 4.13 10.42 K 99.52 K
GIL Gildan Activewear Inc 15.6191 0.6182 4.12 1.98 M 30.85 M
MRC Morguard Corp 33.3208 1.2636 3.94 2.15 K 71.64 K
VGZ Vista Gold Corp 5.04 0.19 3.92 4.25 K 21.42 K
DGS-PA Dividend Growth Split Corp Pref A 3.62 0.136 3.9 7.3 K 26.43 K
RFA RFA Financial Inc. 27.9394 1.0466 3.89 34.43 K 962.07 K
FTU US Financial 15 Split Corp 10.9467 0.405 3.84 9.28 K 101.6 K
TRX Trx Gold Corporation 6.55 0.24 3.8 125.53 K 822.25 K
TECK-A Teck Resources Limited 36.00 1.3071 3.77 2.44 K 87.7 K
BLDP Ballard Power Systems Inc 4.96 0.17 3.55 211.02 K 1.05 M
PWF-PL Power Financial 5.1 Sr L Prf 8.4387 0.2648 3.24 10.7 K 90.29 K
MFI Maple Leaf Foods 7.9923 0.2449 3.16 117.49 K 939.01 K
LUG Lundin Gold Inc 22.2953 0.6808 3.15 4.82 K 107.46 K
SLR Solitario Zinc Corp 5.15 0.15 3 400 2.06 K
STN Stantec Inc 15.2063 0.4392 2.97 278.06 K 4.23 M
HWO High Arctic Energy Services Inc 3.4764 0.0975 2.89 875 3.04 K
FVI Fortuna Mines Inc 3.21 0.09 2.88 205.5 K 659.66 K
LIF Labrador Iron Ore Royalty Corp 4.7706 0.1318 2.84 132.26 K 630.98 K
BN Brookfield Corporation 6.27 0.1705 2.8 4.02 M 25.19 M
PGIC Premium Global Income Split Corp 156.6629 4.2572 2.79 1.24 K 194.42 K
TAL Petrotal Corp 168.4638 4.3012 2.62 636 107.14 K
ABX Barrick Mining Corp 29.3395 0.7312 2.56 2.55 M 74.92 M
JAG Jaguar Mining Inc 8738.9248 214.3516 2.51 226.28 K 1.98 B
PDV Prime Dividend Corp Cl A 3.9277 0.0954 2.49 764 3 K
REI-UN RioCan Real Estate Investment Trust 7.5343 0.1825 2.48 314.41 K 2.37 M
CNR Canadian National Railway Co. 18.4257 0.4366 2.43 3.3 M 60.75 M
BN-PC Brookfield Corporation 7.503 0.1757 2.4 9.08 K 68.16 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.6183 0.2003 2.38 19.73 K 170.04 K
CKI Clarke Inc 4.2657 0.099 2.38 129.6 K 552.83 K
KBL Kbro Linen Inc 6.0959 0.1349 2.26 7.09 K 43.23 K
CAE Cae Inc 10.2762 0.2239 2.23 930.35 K 9.56 M
TGO Terago Inc 7.15 0.15 2.14 1.2 K 8.58 K
GFP Greenfirst Forest Products Inc 11.2281 0.2339 2.13 547 6.14 K
PBL Pollard Banknote Ltd 4.6379 0.096 2.11 2.75 K 12.73 K
PDV-PA Prime Dividend Corp Pref A 3.8426 0.0788 2.09 8.03 K 30.86 K
IMP Intermap Tech Corp 107.50 2.20 2.09 5.62 K 604.15 K
POW-PA Power Corporation of Canada Pref A 8.4518 0.1662 2.01 3 K 25.31 K
LUN Lundin Mining Corp 7.9551 0.1492 1.91 3.54 M 28.15 M
OCG Outcrop Silver & Gold Corp 10.70 0.20 1.9 5.24 K 56.07 K
OVV Ovintiv Inc 115.4745 2.0286 1.79 479.43 K 55.36 M
SVM Silvercorp Metals Inc 7.7067 0.1319 1.74 311.2 K 2.4 M
UNC United Corp Ltd 3.2542 0.0538 1.68 3.42 K 11.14 K
GWO-PI Great West Lifeco 1St I Prf 7.966 0.1312 1.67 30.55 K 243.39 K
ELVA Electrovaya Inc 3.05 0.05 1.67 9.22 K 28.12 K
WN-PC George Weston Ser 3 Prf 6.37 0.1038 1.66 36.11 K 230.02 K
IMO Imperial Oil 38.0784 0.6107 1.63 2.7 M 102.96 M
CM Canadian Imperial Bank of Commerce 16.0426 0.256 1.62 4.93 M 79.11 M
SLF Sun Life Financial Inc 25.3717 0.4002 1.6 1.18 M 29.85 M
TRI-PB Thomson Reuters Corp Sr B Prf 11.4175 0.1789 1.59 1.1 K 12.56 K
RY Royal Bank of Canada 25.7115 0.3924 1.55 2.82 M 72.41 M
HBP Helix Biopharm 9.90 0.15 1.54 640 6.34 K
LAS-A Lassonde Industries Inc 28.5374 0.4318 1.54 210 5.99 K
RIC Richmont Mines 3.0253 0.0455 1.53 2.98 K 9.03 K
HWX Headwater Exploration Inc 8.3993 0.1223 1.48 13.8 K 115.91 K
AIF Altus Group Ltd 8.0366 0.1132 1.43 188.39 K 1.51 M
AG First Majestic Silver Corp 4.2232 0.0592 1.42 93.01 K 392.79 K
FTS-PF Fortis 1St Cum Red Srs F Prf 7.8956 0.1073 1.38 6.8 K 53.69 K
RCH Richelieu Hardware Ltd 6.2378 0.0845 1.37 22.66 K 141.32 K
CNQ Canadian Natural Resources Ltd. 9.4708 0.1282 1.37 5.56 M 52.68 M
ELF-PG E-L Financial Corp Ltd Pref G 6.6589 0.0887 1.35 15.59 K 103.81 K
RUS Russel Metals 8.9342 0.1187 1.35 272.4 K 2.43 M
GWO Great-West Lifeco Inc 15.2536 0.1988 1.32 319.79 K 4.88 M
WPM Wheaton Precious Metals Corp 13.4362 0.1716 1.29 1.02 M 13.67 M
POW-PD Power Corporation of Canada Pref D 8.2598 0.1026 1.26 20.34 K 168 K
CGO Cogeco Inc Sv 22.1589 0.274 1.25 3.18 K 70.44 K
CCL-B CCL Industries Inc 5.8687 0.0697 1.2 274.39 K 1.61 M
CCO Cameco Corp 31.8791 0.3784 1.2 1.44 M 45.81 M
PWF-PA Power Financial Corp Pref A 11.275 0.1335 1.2 125 1.41 K
MRU Metro Inc 6.9823 0.0821 1.19 1.88 M 13.14 M
BCE-PG Bce Inc Pref G 9.501 0.1114 1.19 800 7.6 K
ELEF Silver Elephant Mining Corp 28.4442 0.3308 1.18 786 22.36 K
WFG West Fraser Timber CO Ltd 12.7574 0.1467 1.16 213 K 2.72 M
FTS Fortis Inc 13.9824 0.1591 1.15 351.26 K 4.91 M
SU Suncor Energy Inc 30.6877 0.3474 1.15 2.74 M 84.03 M
WJX Wajax Corp 6.9284 0.0766 1.12 57.76 K 400.18 K
ATS Ats Corp 4.53 0.05 1.12 384.4 K 1.74 M
CSCI Cosciens Biopharma Inc 109200.00 1200.00 1.11 1 109.2 K
CSW-A Corby Spirit and Wine Limited 8.957 0.0971 1.1 5.75 K 51.5 K
LNF Leons Furniture 6.5975 0.0703 1.08 8.09 K 53.37 K
WTE Westshore Terminals Investment Corp 4.8065 0.0504 1.06 293.75 K 1.41 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 69.3308 42.54 B 1.2806 1.88 531.6 K 36.86 M
GAMI GAMCO Investors Inc 22.1072 536.94 M 0.4045 1.86 149.67 K 3.31 M
GGII Green Globe International Inc 140.00 6.66 M 20.00 16.67 23 3.22 K
ACUS Acusphere Inc 7.80 3.71 M 0.10 1.3 29.91 K 233.26 K
NXTYQ Nexity Financial Corporation 7.51 1.16 M 0.42 5.92 15.54 K 116.74 K
JDNRF Jayden Resources Inc. 8.80 1.04 M 0.3657 4.34 1.64 K 14.4 K
DKAM Drinks Americas Holdings Ltd 1462.5011 278.3 K 37.4996 2.63 15 21.94 K
IDGC ID Global Corporation 25.60 253.01 K 1.28 5.26 3.17 K 81.28 K
LGBI Cannabiz Mobile Inc 54.00 64.81 K 6.00 12.5 65 3.51 K
RGGI Resgreen Group International Inc 7200.00 48.75 K 800.00 12.5 6 43.2 K
ERINQ Erin Energy Corporation 19.0981 21.53 K 0.2465 1.31 1.34 K 25.57 K
ULTRF Ultrapetrol (Bahamas) Limited 17.37 14.07 K 0.47 2.78 277.01 K 4.81 M
MIHL Montague International Holding Ltd 1400.00 12.63 K 200.00 16.67 1 1.4 K
CGNH CardioGenics Holdings Inc 10.70 9.61 K 0.40 3.88 130.86 K 1.4 M
CGLO Hash Labs Inc 2260.00 7.64 K 20.00 0.89 45.76 K 103.42 M
CGIP Celadon Group Inc 8.978 5.66 K 0.5702 6.78 374.24 K 3.36 M
SNLP Syntrol Corp 21.00 4.45 K 3.00 16.67 100 2.1 K
HDYNQ Hyperdynamics Corporation 15.44 3.56 K 0.96 6.63 44.79 K 691.6 K
TIXC Tix Corporation 4.7616 2.36 K 0.0391 0.83 23.34 K 111.14 K
HOKUQ Hoku Corporation 12.54 1.1 K 1.42 12.77 6.36 M 79.72 M
ESINQ ITT Educational Services Inc 112.03 959 9.03 8.77 1.36 M 152.6 M
ASFX American Scientific Resources Incorporated 36.00 902 6.00 20 1.75 K 63 K
TXCCQ TranSwitch Corporation 8.1904 466 0.0796 0.98 46.6 K 381.71 K
PTRC Petro River Oil Corp 3000.00 363 200.00 7.14 30 90 K
SYNE Synthesis Energy Systems Inc 709.952 157 5.952 0.85 289 205.18 K
PARD Poniard Pharmaceuticals Inc 182.00 149 2.00 1.11 935 170.17 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 330.00 6.39 M 20.00 6.45 64 21.12 K
AZR Azarga Metals Corp 675.00 367.62 K 125.00 22.73 821.77 K 554.69 M
KTN Kootenay Silver Inc 16.60 6.10 58.1 326.83 K 5.43 M
ANDC Andina Copper Corporation 45.00 11.25 33.33 1.4 K 63.18 K
LI American Lithium Corp 20.00 4.00 25 150 3 K
KG Klondike Gold Corp 12.00 2.25 23.08 358 K 4.3 M
KIP Kiplin Metals Inc 648.00 113.40 21.21 6.33 K 4.1 M
MOX Morien Resources Corp 6.0228 1.0038 20 1.07 K 6.43 K
MYID Killi Ltd 334.8215 55.8035 20 991.85 K 332.09 M
WLR Walker Lane Resources Ltd. 112.00 17.50 18.52 29 3.25 K
PWER Global Power Solutions Corp. 3.30 0.50 17.86 11.73 K 38.71 K
ZYUS ZYUS Life Sciences Corporation 7.85 1.05 15.44 45.8 K 359.53 K
YNV Ynvisible Interactive Inc 72.00 9.60 15.38 33 2.38 K
KCC Kincora Copper Limited 103.50 13.50 15 1 K 103.5 K
CN Condor Resources Inc 4.80 0.55 12.94 87.5 K 420 K
DCOP District Copper Corp 57.00 6.00 11.76 13.16 K 750.4 K
VLX Velox Energy Materials Inc. 5.2233 0.5403 11.54 833 4.35 K
GIGA Giga Metals Corporation 11.00 1.10 11.11 14.3 K 157.3 K
CTM Canterra Minerals Corporation 30.00 3.00 11.11 22.52 K 675.69 K
OYL CGX Energy Inc 34.30 3.40 11 504.1 K 17.29 M
IFR International Frontier Resources Corporation 12.3429 1.20 10.77 13.23 K 163.36 K
WPG West Point Gold Corp. 21.00 2.00 10.53 320 6.72 K
NAM New Age Metals Inc 4.32 0.36 9.09 9.31 K 40.21 K
LA Los Andes Copper Ltd 6.00 0.50 9.09 16 K 96 K
ROAR Lion Rock Resources Inc. 36.00 3.00 9.09 780 28.08 K
MOON Blue Moon Metals Inc 25.00 2.00 8.7 152 3.8 K
NAR North Arrow Minerals Inc 25.00 2.00 8.7 35 875
VVTM VVT Med Inc. 3598.1309 280.3738 8.45 28 100.75 K
RUSH Carolina Rush Corporation 6.50 0.50 8.33 12.38 K 80.47 K
CPAU CopAur Minerals Inc 560.00 40.00 7.69 301 168.56 K
CTEK CLEANTEK Industries Inc 9.4118 0.5883 6.67 20 188.24
FTJ Fort St. James Nickel Corp 27.20 1.60 6.25 16 435.2
FMM Full Metal Minerals Ltd 45.6125 2.5893 6.02 1.96 K 89.58 K
CNS Contagious Gaming Inc 32.40 1.80 5.88 3 97.2
CPI Carlton Precious Inc. 3.70 0.20 5.71 300 1.11 K
NL Northern Lion Gold Corp 12.80 0.64 5.26 4 K 51.2 K
RET-A Reitmans (Canada) Limited 10.6429 0.5158 5.09 337.55 K 3.59 M
BM BC Moly Ltd. 10.70 0.50 4.9 530 5.67 K
TIG Triumph Gold Corp 87.00 4.00 4.82 630 54.81 K
DFR Diamond Fields Resources Inc 3.125 0.125 4.17 6.6 K 20.62 K
EDM EDM Resources Inc. 3.125 0.125 4.17 3.71 K 11.59 K
MKR Melkior Resources Inc 3.80 0.15 4.11 77.5 K 294.5 K
ENA Enablence Technologies Inc 5592.00 216.00 4.02 285 1.59 M
STS South Star Mining Corp 19.50 0.75 4 62 1.21 K
CEC Compliance Energy Corp. 3.9684 0.1305 3.4 154.4 K 612.72 K
GCOM Green Shift Commodities Ltd. 24.40 0.80 3.39 1.97 K 47.95 K
VGD Visible Gold Mines Inc 3.10 0.10 3.33 7.65 K 23.71 K
MPH Medicure Inc 14.70 0.45 3.16 120.98 K 1.78 M
NKW-H Oceanic Wind Energy Inc. 3.50 0.10 2.94 34.1 K 119.35 K
CUCU Global Copper Corp. 5.70 0.15 2.7 533 3.04 K
SLG PetroTal Corp 31.2176 0.797 2.62 63.6 K 1.99 M
WML Wealth Minerals Ltd 9.60 0.16 1.69 9.62 K 92.4 K
GRDM Grid Metals Corp 6.20 0.10 1.64 614 3.81 K
MAX Max Resource Corp 86.40 1.20 1.41 63 5.44 K
© 2026 - CastFwd Corp.