Gainer Valuations for 12 December 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 12 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 37.0519 60.75 B 0.7425 2.04 301.2 K 11.16 M
GSAT Globalstar 144.00 11.18 B 2.25 1.59 6.79 K 977.33 K
SIM Grupo Simec S.A. DE C.V. ADR 9.9095 3.74 B 0.2053 2.12 124.8 K 1.24 M
UEC Uranium Energy 3.35 3.3 B 0.05 1.52 55.2 K 184.92 K
CET Central Securities Corp 8.7528 1.67 B 0.0605 0.7 18.8 K 164.55 K
REPX Riley Exploration Permian Inc 52.3943 982.19 M 0.7498 1.45 738 38.67 K
OBE Obsidian Energy Ltd 88.3199 650.71 M 0.5664 0.65 129.16 K 11.41 M
VGZ Vista Gold Corp 5.02 401.42 M 0.07 1.41 204.1 K 1.02 M
GTE Gran Tierra Energy Inc 20.30 335.07 M 0.50 2.53 50.94 K 1.03 M
INFU Infusystems Holdings 3.65 294.89 M 0.09 2.53 8.37 K 30.53 K
IDR Idaho Strategic Resources 7.70 294.53 M 1.12 17.02 27 207.9
TRX Tanzanian Royalty Exploration Corp 6.51 288.18 M 0.16 2.52 161.3 K 1.05 M
ACU Acme United Corp 9.8075 271.63 M 0.1374 1.42 3.1 K 30.4 K
FRD Friedman Industries Inc 3.9616 271.5 M 0.0431 1.1 4.2 K 16.64 K
GENC Gencor Industries IN 6.1333 257.1 M 0.1666 2.79 1.74 K 10.65 K
ELLO Ellomay Capital Ltd 6.909 247.68 M 0.0973 1.43 54.12 K 373.9 K
NEN New England Realty Associates 13.2279 152.43 M 0.1949 1.5 3 K 39.68 K
ARMP Armata Pharmaceuticals Inc 13090.00 143.94 M 210.00 1.63 5 65.45 K
PLG Platinum Group Metals Ltd 350.00 135.56 M 10.00 2.94 593 207.55 K
BCV Bancroft Convertible Fund 5.897 115.1 M 0.0427 0.73 13.7 K 80.79 K
GLU Gabelli Global Utility 6.7496 112.56 M 0.0855 1.28 3.2 K 21.6 K
STXS Stereotaxis Inc 133.3526 85.02 M 4.1291 3.2 24.86 K 3.31 M
IOR Income Opportunity Realty Trust 5.30 75.22 M 0.40 8.16 2.2 K 11.66 K
REED Reed's, Inc. 1985.4077 68.22 M 97.9738 5.19 78 154.86 K
WYY Widepoint Corp 10.20 56.59 M 0.20 2 5.72 K 58.34 K
WWR Westwater Resources 73980.00 52.55 M 1260.00 1.73 53 3.92 M
DXR Daxor Corp 10.4511 49.51 M 0.1303 1.26 14.2 K 148.41 K
FSP Franklin Street Properties 5.5407 41.63 M 0.0704 1.29 305.7 K 1.69 M
NNVC Nanoviricides Inc 32.90 31.41 M 2.80 9.3 4.77 K 157.06 K
JOB General Employment Enterprises 16.60 23.48 M 0.80 5.06 1.32 K 21.91 K
MXC Mexco Energy Corp 4.3513 21.32 M 0.1357 3.22 2 K 8.7 K
RCG Renaissance Capital Growth & Income Fund III 5.8806 18.8 M 0.2138 3.77 15.5 K 91.15 K
MPU Mega Matrix Corp 3.9074 4.38 M 0.0514 1.33 17 K 66.43 K
TPHS Trinity Pl Hlds Inc 15.6845 1.98 M 0.1295 0.83 15.46 K 242.55 K
IPB Merrill Lynch & Company 6.7776 0.0981 1.47 400 2.71 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 86.40 102.24 M 5.94 7.38 4.36 K 376.27 K
FTEL First Tellurium Corp. 6.75 757.43 K 1.50 28.57 860 5.8 K
RSG Rocky Shore Gold Ltd. 90.0001 3.00 3.45 919 82.71 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 94.39 623.54 B 4.37 4.85 358.04 K 33.8 M
CL Crude Oil 94.39 4.37 4.85 358.04 K 33.8 M
BZ Brent Crude 94.02 4.03 4.48 94.24 K 8.86 M
CC Cocoa 2246.00 41.00 1.86 26 58.4 K
CT Cotton 65.25 1.12 1.75 17.27 K 1.13 M
ZL Soybean Oil 47.33 0.78 1.68 25.43 K 1.2 M
KC Coffee 130.80 0.70 0.54 30 3.92 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.7187 5.18 T 0.0694 1.23 1.23 B 7.01 B
MSFT Microsoft Corporation 24.6339 3.89 T 0.2644 1.08 63.31 M 1.56 B
AMZN Amazon.com Inc 4.564 2.88 T 0.0265 0.58 144.56 M 659.78 M
MU Micron Technology 8.4362 880.6 B 0.0487 0.58 12.66 M 106.8 M
ASML ASML Holding N.V. ADR 31.1584 576.26 B 0.7164 2.35 2.03 M 63.25 M
CSCO Cisco Systems Inc 18.5357 377.07 B 0.502 2.78 86.66 M 1.61 B
INTC Intel Corp 16.6301 317.09 B 0.2134 1.3 56.57 M 940.75 M
AMAT Applied Materials 13.6668 294.03 B 0.2008 1.49 18.94 M 258.83 M
AZN Astrazeneca Plc ADR 20.8677 286.07 B 0.2192 1.06 1.29 M 26.95 M
TXN Texas Instruments 20.8865 277.42 B 0.2754 1.34 15.43 M 322.37 M
LIN Linde Plc 61.7296 241.51 B 1.2271 2.03 2.59 M 159.6 M
GILD Gilead Sciences Inc 16.1826 208.48 B 0.3488 2.2 17.78 M 287.78 M
PEP Pepsico Inc 45.2831 198.2 B 0.9336 2.11 7.47 M 338.36 M
VZ Verizon Communications Inc 16.0282 192.14 B 0.1676 1.06 20.51 M 328.77 M
QCOM Qualcomm Inc 26.4104 184.54 B 0.5345 2.07 21.66 M 572.12 M
ADP Automatic Data Processing, Inc. 24.8222 122.35 B 0.2448 1 2.71 M 67.21 M
BKNG Booking Holdings Inc 4.3943 118.68 B 0.0656 1.52 33.33 M 146.44 M
SNY Sanofi-Aventis S.A. ADR 22.7667 115.9 B 0.3523 1.57 1.18 M 26.9 M
CME CME Group Inc 68.3925 113.81 B 0.6977 1.03 2.4 M 164.07 M
ADBE Adobe Systems Inc 43.54 94.61 B 0.2701 0.62 6.15 M 267.97 M
INTU Intuit Inc 26.3455 91.31 B 0.1854 0.71 2.59 M 68.17 M
CTAS Cintas Corp 6.5739 89.83 B 0.1083 1.68 5.33 M 35.05 M
CDNS Cadence Design Systems, Inc. 17.43 88.63 B 0.46 2.71 3.69 M 64.3 M
SNPS Synopsys Inc 26.62 87.23 B 0.43 1.64 1.79 M 47.69 M
MELI MercadoLibre Inc 49.2251 75.61 B 3.2074 6.97 649.79 K 31.99 M
MPWR Monolithic Power Sys 19.2756 67.81 B 0.3332 1.76 380 K 7.32 M
KMB Kimberly-Clark Corp 45.0788 67.15 B 0.596 1.34 3.08 M 138.86 M
PCAR Paccar Inc 19.9129 56.16 B 0.3499 1.79 4.99 M 99.39 M
IDXX Idexx Laboratories 30.195 55.48 B 0.21 0.7 344.51 K 10.4 M
ADSK Autodesk Inc 49.50 55.26 B 0.40 0.81 2.45 M 121.42 M
EBAY Ebay Inc 12.8456 53.08 B 0.2613 2.08 38.6 M 495.86 M
XEL XCEL Energy Inc 11.8404 52.38 B 0.0773 0.66 3.31 M 39.21 M
CCEP Coca-Cola Europacific Partners Plc 7.2014 52.01 B 0.3828 5.61 4.66 M 33.56 M
BKR Baker Hughes A Ge Co. Cl A 41.5401 49.1 B 0.7332 1.8 3.67 M 152.62 M
ROP Roper Industries 57.7485 47.54 B 0.5022 0.88 367.37 K 21.21 M
BIIB Biogen Inc 75.88 37.46 B 0.49 0.65 12.97 M 983.91 M
NTAP Netapp Inc 19.4389 35.62 B 0.1175 0.61 6.88 M 133.83 M
VOD Vodafone Grp Plc ADR 14.5914 35.61 B 0.6321 4.53 2.53 M 36.97 M
ERIC Ericsson ADR 6.9428 34.21 B 0.1211 1.78 4.66 M 32.32 M
FISV Fiserv Inc 13.1259 33.93 B 0.1507 1.16 6.8 M 89.24 M
MCHP Microchip Technology 9.2958 33.57 B 0.4175 4.7 11.58 M 107.62 M
ESLT Elbit Systems Ltd 42.4474 33.13 B 0.8077 1.94 27.3 K 1.16 M
STLD Steel Dynamics Inc 18.4155 32.63 B 0.649 3.65 4.56 M 84.06 M
NTRS Northern Trust Corp 49.365 32.28 B 0.662 1.36 1.74 M 85.69 M
CINF Cincinnati Financial 20.5298 29.11 B 0.1857 0.91 1.14 M 23.4 M
BIDU Baidu Inc ADR 38.90 26.6 B 1.062 2.81 80.44 M 3.13 B
INSM Insmed Inc 10.00 26.58 B 0.40 4.17 895.36 K 8.95 M
AXON Axon Enterprise Inc 15.04 25.69 B 0.21 1.42 1.27 M 19.14 M
EXPD Expeditors Intl 37.7555 25.15 B 0.6949 1.88 1.62 M 61.23 M
INCY Incyte Corp 10.43 24.66 B 0.36 3.57 1.96 M 20.48 M
PFG Principal Financial Group Inc 38.1877 24.12 B 1.3875 3.77 2.33 M 89.06 M
TROW T Rowe Price Group 34.2733 23.24 B 0.8176 2.44 1.89 M 64.91 M
ENTG Entegris Inc 8.981 22.52 B 0.1819 2.07 1.03 M 9.23 M
RGLD Royal Gold Inc 22.8921 21.72 B 0.5355 2.4 288.6 K 6.61 M
PTC Ptc Inc 17.68 21.29 B 0.29 1.67 1.02 M 17.98 M
SWKS Skyworks Solutions 7.0907 21.12 B 0.0947 1.35 2.7 M 19.16 M
EVRG Evergy Inc 12.1328 20.82 B 0.0847 0.7 955.4 K 11.59 M
WWD Woodward Inc 30.5136 19.48 B 1.2382 4.23 398.91 K 12.17 M
FSLR First Solar Inc 241.68 18.42 B 5.388 2.28 4.15 M 1 B
NDSN Nordson Corp 21.8048 18.09 B 0.4818 2.26 341.4 K 7.44 M
GEN Gen Digital Inc 6.2225 18.04 B 0.1036 1.69 16.25 M 101.09 M
FFIV F5 Networks Inc 29.94 17.56 B 0.79 2.71 2.33 M 69.61 M
EXEL Exelixis Inc 8.88 16.84 B 0.28 3.26 1.22 M 10.86 M
APA Apa Corp 75.4603 16.26 B 3.5906 5 4.94 M 372.99 M
NWS News Cp Cl B 19.0074 16.04 B 0.2283 1.22 2.76 M 52.44 M
CHRW C.H. Robinson Ww 35.2126 15.59 B 0.274 0.78 1.66 M 58.53 M
PAAS Pan Amer Silver Corp 26.448 15.46 B 0.7533 2.93 789 K 20.87 M
PNFP Pinnacle Finl Ptnrs 24.1587 15.27 B 0.3762 1.58 72.42 K 1.75 M
MANH Manhattan Assoc 6.445 14.93 B 0.0375 0.59 547.61 K 3.53 M
MKSI Mks Instruments Inc 15.316 14.58 B 0.3197 2.13 331.7 K 5.08 M
LOGI Logitech Int S.A. 24.4599 14.51 B 0.4159 1.73 504.95 K 12.35 M
COKE Coca Cola Bot Cons 4.7514 14.27 B 0.0637 1.36 92.5 K 439.5 K
SEIC Sei Investments Company 25.566 12.92 B 0.5285 2.11 1.61 M 41.19 M
JKHY Jack Henry & Assoc 20.6459 12.37 B 0.1493 0.73 493 K 10.18 M
ALGN Align Technology 18.34 11.86 B 0.22 1.21 895.95 K 16.43 M
FDS FactSet Research Systems Inc 53.0895 11.73 B 0.4627 0.88 653 K 34.67 M
RGEN Repligen Cp 6.06 10.73 B 0.10 1.68 567.68 K 3.44 M
UHAL A M E R C O 6.0674 10.72 B 0.1171 1.97 1.32 M 8.04 M
UMBF Ump Financial Corp 26.1196 10.17 B 0.1603 0.62 121.3 K 3.17 M
SSB South State Cp 20.8083 10.11 B 0.1704 0.83 17 K 353.74 K
LFUS Littelfuse Inc 29.1784 9.85 B 0.9621 3.41 99.67 K 2.91 M
TTEK Tetra Tech Inc 3.9674 9.84 B 0.1018 2.63 3 M 11.91 M
TGTX Tg Therapeuticscmn 393.75 9.75 B 393.59 245993.75 86 33.86 K
ONB Old National Bncp 7.9931 9.48 B 0.0496 0.62 615.9 K 4.92 M
VSAT Viasat Inc 33.36 9.43 B 0.19 0.57 78.22 K 2.61 M
AMKR Amkor Technology 8.1085 8.95 B 0.2139 2.71 3 M 24.29 M
AEIS Advanced Energy 13.7561 8.89 B 0.1765 1.3 457.7 K 6.3 M
COLB Columbia Banking Sys 13.5307 8.66 B 0.3288 2.49 90.2 K 1.22 M
SANM Sanmina Corp 10.80 8.48 B 0.24 2.27 820.53 K 8.86 M
CGNX Cognex Cp 4.1554 8.42 B 0.0429 1.04 604.4 K 2.51 M
DSGX Descartes Sys Group 4.07 8.07 B 0.14 3.56 53.09 K 216.06 K
ALKS Alkermes Plc 15.02 7.9 B 0.45 3.09 728.4 K 10.94 M
CYTK Cytokinetics 31.26 7.82 B 1.86 6.33 21.5 K 672.06 K
VIAV Viavi Solutions 7.7719 7.55 B 0.1194 1.56 4.31 M 33.52 M
IDCC Interdigital Inc 15.1942 7.43 B 0.309 2.08 795.13 K 12.08 M
URBN Urban Outfitters Inc 28.33 7.4 B 0.89 3.24 3.14 M 88.86 M
VICR Vicor Cp 13.6669 7.34 B 0.4238 3.2 189.66 K 2.59 M
ORKA Oruka Therapeutics Inc 226391.375 7.15 B 15613.2031 7.41 11 2.49 M
RUSHB Rush Entpr Cl B 6.9533 7.02 B 0.1113 1.63 99.34 K 690.72 K
FORM Formfactor Inc 32.93 6.85 B 0.61 1.89 960.09 K 31.62 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.0777 2.07 T 0.0426 0.71 9.64 M 58.61 M
XOM Exxon Mobil Corporation 52.2002 695.87 B 0.9313 1.82 25.71 M 1.34 B
CVX Chevron Corp 44.777 429.06 B 0.9221 2.1 10.82 M 484.31 M
KO Coca-Cola Company 18.1813 426.96 B 0.2281 1.27 23.24 M 422.56 M
PG Procter & Gamble Company 46.4659 393.56 B 0.5165 1.12 13.65 M 634.13 M
ORCL Oracle Corporation 17.4429 390.8 B 0.2449 1.42 39.8 M 694.22 M
UNH Unitedhealth Group Inc 44.7346 365.09 B 0.3113 0.7 13.49 M 603.69 M
GE General Electric Company 115.542 342.88 B 0.6824 0.59 10.72 M 1.24 B
HSBC HSBC Holdings Plc ADR 34.2025 306.37 B 0.545 1.62 2.47 M 84.59 M
MS Morgan Stanley 33.4729 297.99 B 0.2791 0.84 22.49 M 752.68 M
SHEL Royal Dutch Shell Plc ADR 82.73 280.16 B 2.16 2.68 2.04 M 168.92 M
GS Goldman Sachs Group 156.3109 264.37 B 1.0515 0.68 18.04 M 2.82 B
TM Toyota Motor Corp Ltd 74.2052 250.21 B 1.0222 1.4 520.58 K 38.63 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 5.855 245.71 B 0.119 2.07 3.04 M 17.79 M
IBM International Business Machines 57.1854 233.57 B 0.7802 1.38 8.24 M 471.34 M
DIS Walt Disney Company 26.7557 205.42 B 0.431 1.64 10.62 M 284.08 M
TTE Totalenergies Se ADR 17.6394 199 B 0.3411 1.97 2.34 M 41.31 M
APH Amphenol Corp 5.0318 193.17 B 0.0709 1.43 6.33 M 31.83 M
DE Deere & Company 61.5257 181.6 B 1.7569 2.94 5.48 M 337.38 M
UNP Union Pacific Corp 22.5377 179.73 B 0.3281 1.48 12.07 M 271.97 M
CRM Salesforce.com Inc 14.3419 179.28 B 0.2192 1.55 5.8 M 83.14 M
SAN Banco Santander ADR 6.899 175.9 B 0.101 1.49 1.23 M 8.46 M
COP ConocoPhillips 33.976 168.22 B 0.6847 2.06 15.67 M 532.35 M
SCHW The Charles Schwab Corp 19.0196 160.48 B 0.1817 0.96 8.54 M 162.42 M
SONY Sony Group Corp ADR 9.054 157.77 B 0.2201 2.49 8.16 M 73.84 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 7.6849 155.17 B 0.11 1.45 463.5 K 3.56 M
T American Telephone and Telegraph Inc. 9.896 149.41 B 0.5338 5.7 62.24 M 615.96 M
TJX TJX Companies 5.9193 147.8 B 0.0686 1.17 16.16 M 95.63 M
CB Chubb Ltd 35.3059 143.56 B 0.1822 0.52 2.58 M 91.21 M
UL Unilever Plc ADR 22.5044 142.57 B 0.3287 1.48 540.08 K 12.15 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 8.7376 141.8 B 0.1701 1.99 2.29 M 20.04 M
SCCO Southern Copper Corp 17.331 140.01 B 0.4241 2.51 6.14 M 106.46 M
LMT Lockheed Martin Corp 62.3637 137.69 B 0.3167 0.51 3.09 M 192.49 M
PGR Progressive Corp 10.7638 136.6 B 0.1028 0.96 4.18 M 45.03 M
BTI British American Tobacco Industries ADR 13.8584 132.94 B 0.1816 1.33 276.8 K 3.84 M
HDB Hdfc Bank Ltd ADR 5.2263 132.87 B 0.0516 1 11.56 M 60.41 M
MDT Medtronic Inc 32.1285 131.57 B 0.1607 0.5 6.17 M 198.15 M
MO Altria Group 27.484 130.81 B 0.2158 0.79 14.21 M 390.52 M
BMY Bristol-Myers Squibb Company 14.4661 129.66 B 0.0951 0.66 16.24 M 234.93 M
MCK Mckesson Corp 56.1544 127.33 B 0.6496 1.17 1.83 M 102.66 M
MFG Mizuho Financial Group ADR 4.8242 124.83 B 0.0349 0.73 406.3 K 1.96 M
IBN Icici Bank Ltd ADR 9.3743 123.94 B 0.2347 2.57 11.78 M 110.42 M
BMO Bank of Montreal 25.8021 120.42 B 0.2691 1.05 330.7 K 8.53 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 12.7396 118.19 B 0.9888 8.41 25.62 M 326.35 M
SYK Stryker Corp 59.7984 117.88 B 0.6324 1.07 1.26 M 75.53 M
BP BP Plc ADR 28.086 117.71 B 0.5905 2.15 4.76 M 133.63 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 21.8184 109.75 B 1.6603 8.24 10.8 M 235.67 M
ENB Enbridge Inc 7.9346 106.25 B 0.0417 0.53 315 K 2.5 M
VLO Valero Energy Corp 37.9416 105.93 B 0.8282 2.23 9.91 M 375.91 M
EQNR Equinor ASA ADR 12.6571 101.63 B 0.5344 4.41 1.3 M 16.44 M
CNQ Canadian Natural Resources 9.0683 101.25 B 0.2931 3.34 10.34 M 93.78 M
GSK Glaxosmithkline Plc ADR 21.3319 101.13 B 0.4072 1.95 2.25 M 48.04 M
DUK Duke Energy Corp 26.5365 100.71 B 0.3378 1.29 2.67 M 70.88 M
ICE Intercontinental Exchange 29.8978 99.76 B 0.6844 2.34 6.77 M 202.36 M
GLW Corning Inc 16.4162 98.27 B 0.1188 0.73 11.59 M 190.33 M
WM Waste Management 21.4574 96.96 B 0.2162 1.02 3.57 M 76.64 M
USB U.S. Bancorp 18.6932 95.04 B 0.1971 1.07 18.2 M 340.21 M
MMM 3M Company 42.0083 94.9 B 0.9743 2.37 8.68 M 364.45 M
ING ING Groep N.V. ADR 20.4114 94.22 B 0.2931 1.46 1.14 M 23.36 M
BN Brookfield Corporation 5.4611 91.46 B 0.0386 0.71 3.55 M 19.38 M
PWR Quanta Services 26.0511 90.71 B 0.4529 1.77 4.8 M 125.17 M
WAT Waters Corp 79.62 90.45 B 1.68 2.16 1.33 M 106.25 M
AEM Agnico-Eagle Mines Ltd 37.9726 90.21 B 0.9362 2.53 1.65 M 62.6 M
SPG Simon Property Group 40.9289 88.19 B 0.6989 1.74 2.59 M 106.15 M
ECL Ecolab Inc 41.1271 86.74 B 0.5065 1.25 1.56 M 64.04 M
WMB Williams Companies 12.4919 86.38 B 0.2311 1.88 4.95 M 61.86 M
FCX Freeport-Mcmoran Inc 37.0058 85.01 B 1.1045 3.08 21.28 M 787.31 M
NGG National Grid Transco Plc ADR 27.6821 84.74 B 0.3159 1.15 61.92 K 1.71 M
SHW Sherwin-Williams Company 16.1691 84.53 B 0.2255 1.41 2.72 M 43.97 M
JCI Johnson Controls Intl 8.3885 84.4 B 0.1457 1.77 3.12 M 26.15 M
TRV The Travelers Companies Inc 35.3414 82.64 B 1.0529 3.07 3.93 M 138.74 M
EOG Eog Resources 31.9485 82.09 B 1.0264 3.32 5.42 M 173.26 M
E Eni S.P.A. ADR 23.5023 81.86 B 0.5124 2.23 599.7 K 14.09 M
SU Suncor Energy Inc 30.353 80.49 B 0.5976 2.01 4.65 M 141.12 M
CL Colgate-Palmolive Company 25.7759 79.23 B 0.2422 0.95 5.54 M 142.78 M
CI Cigna Corp 48.3979 78.26 B 0.2523 0.52 1.99 M 96.14 M
NOC Northrop Grumman Corp 49.3058 78.2 B 0.7629 1.57 3.22 M 158.81 M
RSG Republic Services 21.5995 77.07 B 0.3589 1.69 1.5 M 32.35 M
SLB Schlumberger N.V. 64.4625 76.27 B 1.4193 2.25 9.78 M 630.57 M
BCS Barclays Plc ADR 23.8502 75.96 B 0.424 1.81 1.71 M 40.85 M
LYG Lloyds Banking Group Plc ADR 12.7032 74.22 B 0.2322 1.86 669.49 K 8.5 M
AON AON Plc 40.4592 71.77 B 1.3107 3.35 2.49 M 100.76 M
RELX Relx Plc ADR 5.9614 70.27 B 0.1082 1.85 148 K 882.29 K
DLR Digital Realty Trust 19.6062 69.29 B 0.3561 1.85 1.64 M 32.08 M
DB Deutsche Bank Ag 74.9257 67.9 B 1.9845 2.72 1.19 M 89.29 M
AFL Aflac Inc 19.5606 63.12 B 0.2274 1.18 5 M 97.88 M
TEL TE Connectivity Ltd 26.0054 62.02 B 0.4411 1.73 1.97 M 51.24 M
CMI Cummins Inc 41.0486 61.95 B 2.143 5.51 4.89 M 200.88 M
EW Edwards Lifesciences Corp 4.0708 61.61 B 0.0341 0.84 2.44 M 9.94 M
WPM Wheaton Precious Metals 13.2737 59.7 B 0.5118 4.01 2.62 M 34.74 M
OXY Occidental Petroleum Corp 42.3852 58.74 B 1.4916 3.65 6.99 M 296.23 M
NUE Nucor Corp 36.931 56.63 B 1.3117 3.68 4.85 M 179.2 M
OKE Oneok Inc 9.4784 56.58 B 0.1498 1.61 1.54 M 14.6 M
DEO Diageo Plc ADR 51.488 56.58 B 1.1466 2.28 857.3 K 44.14 M
O Realty Income Corp 10.6265 56.1 B 0.08 0.76 1.7 M 18.07 M
HUM Humana Inc 66.6428 54.05 B 1.2573 1.92 1.9 M 126.38 M
DVN Devon Energy Corp 56.0517 53.09 B 1.7268 3.18 4.15 M 232.69 M
TEVA Teva Pharmaceutical Industries Ltd ADR 36.2192 51.92 B 0.399 1.11 4.31 M 156.13 M
LHX L3Harris Technologies Inc 39.6286 50.71 B 1.003 2.6 1.47 M 58.44 M
WAB Wabtec Corp 16.0304 50 B 0.1812 1.14 980.65 K 15.72 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 298.1768 7.81 M 3.3131 1.12 152 45.32 K
VLE Valeura Energy Inc 6.40 0.80 14.29 700 4.48 K
TCL-B Transcontinental Inc 7.3769 0.5785 8.51 300 2.21 K
MARI Marimaca Copper Corp 32.50 2.50 8.33 244 7.93 K
ELF E-L Financial 3.4819 0.2415 7.45 423 1.47 K
AG First Majestic Silver Corp 4.5883 0.2763 6.41 179.13 K 821.9 K
MER Africa Oil Corp 4.4223 0.2412 5.77 500 2.21 K
PSI Pason Systems Inc 6.383 0.3347 5.53 129.53 K 826.82 K
GVC Glacier Media Inc 4.1302 0.2107 5.38 31.5 K 130.1 K
DXT Dexterra Group Inc 8.1008 0.3969 5.15 8.68 K 70.31 K
ATX ATEX Resources Inc. 66.00 3.00 4.76 386 25.48 K
USA Americas Silver Corp 40.20 1.80 4.69 5.65 K 227.25 K
AETR Aetherion Technologies Inc. 80.50 3.50 4.55 6.17 K 496.52 K
WPRT Westport Fuel Systems Inc 80.50 3.50 4.55 6.17 K 496.52 K
CSH-UN Chartwell Retirement Residences 3.4611 0.1419 4.28 496.74 K 1.72 M
SKE Skeena Resources Ltd 50.00 2.00 4.17 293 14.65 K
HBM Hudbay Minerals Inc 19.3221 0.7619 4.11 2.23 M 43.11 M
LGO Largo Resources Ltd 51.00 2.00 4.08 2.14 K 109.14 K
IMG Iamgold Corp 8.0743 0.3008 3.87 2.09 M 16.9 M
URB Urbana Corp 3.5789 0.1283 3.72 78.9 K 282.38 K
LUG Lundin Gold Inc 23.827 0.851 3.7 2.43 K 57.9 K
CLS Celestica Inc Sv 5.89 0.21 3.7 3 M 17.65 M
OVV Ovintiv Inc 115.7962 4.1105 3.68 667.52 K 77.3 M
K Kinross Gold Corp 16.0983 0.558 3.59 3.22 M 51.81 M
DSG Descartes Sys 4.12 0.14 3.52 281.36 K 1.16 M
CNQ Canadian Natural Resources Ltd. 9.5987 0.3237 3.49 5.82 M 55.89 M
WPK Winpak Ltd 5.3755 0.1792 3.45 2.72 K 14.62 K
S Sherritt Intl Rv 11.6697 0.3712 3.29 2 M 23.35 M
AGI Alamos Gold Inc Cls A 4.6183 0.1405 3.14 406.33 K 1.88 M
MNO Meridian Mining UK Societas 3.30 0.10 3.12 29.8 K 98.34 K
SGY Surge Energy Inc 9.8836 0.2944 3.07 52.94 K 523.25 K
DF-PA Dividend 15 Split Corp II Pref A 3.7701 0.1082 2.95 6.5 K 24.51 K
AEM Agnico Eagle Mines Ltd 38.1499 1.0895 2.94 829.4 K 31.64 M
CSW-A Corby Spirit and Wine Limited 8.9894 0.2482 2.84 3.56 K 31.96 K
SVM Silvercorp Metals Inc 7.8056 0.2143 2.82 603.1 K 4.71 M
TRX Trx Gold Corporation 6.60 0.18 2.8 47.27 K 311.95 K
POW-PB Power Corporation of Canada Pref B 8.5999 0.2204 2.63 4.5 K 38.7 K
ABX Barrick Mining Corp 28.9524 0.7384 2.62 2.19 M 63.37 M
WPM Wheaton Precious Metals Corp 13.2646 0.3269 2.53 851.92 K 11.3 M
PAAS Pan American Silver Corp 26.1246 0.6363 2.5 269.02 K 7.03 M
SU Suncor Energy Inc 30.8466 0.7477 2.48 3.53 M 109.01 M
HBP Helix Biopharm 10.35 0.25 2.48 16.56 K 171.4 K
BTE Baytex Energy Corp 10.4719 0.2501 2.45 141.96 K 1.49 M
BB Blackberry Ltd 101.73 2.41 2.43 1.97 M 200.48 M
ELR Eastern Platinum Ltd 25.60 0.60 2.4 4.59 M 117.45 M
JAG Jaguar Mining Inc 8450.375 197.8623 2.4 94.69 K 800.13 M
VCM Vecima Networks Inc 4.3677 0.1003 2.35 2.2 K 9.61 K
PTM Platinum Group Metals Ltd 353.00 8.00 2.32 355 125.31 K
MSV Minco Silver Corp 3.19 0.07 2.24 55.1 K 175.77 K
BEI-UN Boardwalk Real Estate Investment Trust 22.3366 0.4887 2.24 78.51 K 1.75 M
MAI Mining Americas Inc. 230.00 5.00 2.22 15 3.45 K
CG Centerra Gold Inc 4.6761 0.0984 2.15 104.4 K 488.18 K
EQB EQB Inc 10.4886 0.217 2.11 405 K 4.25 M
BPS-PA Brookfield Property Split Corp Pref A 8.601 0.1692 2.01 2.2 K 18.92 K
GBT Bmtc Group Inc 7.0763 0.138 1.99 4.28 K 30.28 K
CGO Cogeco Inc Sv 22.0159 0.4229 1.96 3.35 K 73.64 K
EMA Emera Incorporated 9.0211 0.1637 1.85 276.89 K 2.5 M
WJX Wajax Corp 7.0182 0.1268 1.84 56.57 K 397.04 K
TVA-B TVA Group Inc 15.4986 0.2733 1.8 2.76 K 42.82 K
WN-PA George Weston Prf 6.3304 0.1105 1.78 59.39 K 375.96 K
BNE Bonterra Energy Corp 10.6305 0.1845 1.77 8.16 K 86.74 K
FRU Freehold Royalties Ltd 3.6604 0.0604 1.68 55.68 K 203.8 K
ELVA Electrovaya Inc 3.10 0.05 1.64 4.06 K 12.59 K
BU Burcon Nutrascience Corp 105.0455 1.6543 1.6 1.22 K 128.26 K
VGZ Vista Gold Corp 5.10 0.08 1.59 14.7 K 74.96 K
MDI Major Drilling Grp 17.3683 0.2654 1.55 64.29 K 1.12 M
ESI Ensign Energy Services Inc 3.9104 0.0581 1.51 199.5 K 780.12 K
MRD Melcor Dev 9.2297 0.1365 1.5 9.4 K 86.78 K
BDT Bird Construction Inc 4.4021 0.0651 1.5 20.4 K 89.8 K
TFII Tfi International Inc 5.1286 0.0726 1.44 171.87 K 881.44 K
IMO Imperial Oil 37.6042 0.5317 1.43 1.04 M 38.94 M
CEF Sprott Physical Gold Silver Trust 10.7626 0.1489 1.4 35.65 K 383.69 K
L Loblaw CO 4.2891 0.0576 1.36 4 M 17.18 M
CUP-U Caribbean Utilities Company Ltd 4.0914 0.0546 1.35 9.32 K 38.13 K
IAG IA Financial Corp Inc 24.3237 0.3237 1.35 175 K 4.26 M
BK-PA Canadian Banc Corp Pref A 3.942 0.0516 1.33 12.05 K 47.5 K
MRE Martinrea International Inc 9.5474 0.1225 1.3 72.77 K 694.75 K
ENB-PA Enbridge Inc Pref A 8.8182 0.1126 1.29 3.9 K 34.39 K
OBE Obsidian Energy Ltd 188.79 2.38 1.28 624.61 K 117.92 M
WCN Waste Connections Inc 23.2245 0.2901 1.26 152.32 K 3.54 M
BCE-PF BCE Inc Pref AF 9.1032 0.1101 1.22 700 6.37 K
POW-PC Power Corporation of Canada Pref C 8.6166 0.1038 1.22 4.7 K 40.5 K
MG Magna International Inc 11.7717 0.1407 1.21 1.09 M 12.88 M
DRX Adf Group Inc Sv 5.8139 0.068 1.18 57.6 K 334.88 K
TKO Taseko Mines Ltd 5.22 0.06 1.16 537.1 K 2.8 M
TECK-B Teck Resources Limited 27.7891 0.3141 1.14 3.69 M 102.45 M
AIM Aimia Inc 20.0447 0.2258 1.14 579.3 K 11.61 M
CTC-A Canadian Tire Corporation Limited 45.4397 0.5117 1.14 214.7 K 9.76 M
ELD Eldorado Gold 27.6431 0.2885 1.05 2.56 M 70.65 M
CCL-B CCL Industries Inc 5.8976 0.0592 1.01 333.68 K 1.97 M
BDGI Badger Infrastructure Solutions Ltd 3.7667 0.0378 1.01 21.6 K 81.36 K
FSZ Fiera Capital Corp 3.0799 0.0308 1.01 5.84 K 17.99 K
BDI Black Diamond Group Ltd 3.4164 0.0341 1.01 9.87 K 33.73 K
TCW Trican Well 10.1702 0.1007 1 546.91 K 5.56 M
PWF-PH Power Financial Corp Pref H 8.5329 0.0839 0.99 1 K 8.53 K
TECK-A Teck Resources Limited 34.7077 0.3397 0.99 2.4 K 83.12 K
SBC-PA Brompton Split Banc Corp Pref A 3.9715 0.0388 0.99 3.4 K 13.5 K
LBS-PA Life & Banc Split Corp Pref A 198.3432 1.9184 0.98 7.05 K 1.4 M
TWC Twc Enterprises Ltd 5.5411 0.0528 0.96 8.65 K 47.94 K
VET Vermilion Energy Inc 13.797 0.1312 0.96 230 K 3.17 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 68.0636 42.54 B 1.0995 1.64 485.3 K 33.03 M
HOS Hornbeck Offshore Services, Inc 42.65 1.91 B 1.33 3.22 825.5 K 35.21 M
GAMI GAMCO Investors Inc 21.4716 536.94 M 0.1879 0.88 115.13 K 2.47 M
NTPIF Nam Tai Property Inc. 11.64 262.33 M 0.11 0.95 591.3 K 6.88 M
SAFS Safer Shot Inc 100.00 116.09 M 45.00 81.82 5 500
LCU Lion Copper Corp. Common Shares 86.94 74.6 M 8.10 10.27 559 48.6 K
KLNG Koil Energy Solutions Inc. 27.20 36.41 M 2.80 11.48 9.04 K 246.02 K
ORBT Orbit International Corporation 8.2332 8.46 M 0.0869 1.07 1.88 K 15.46 K
RMTD Remote Dynamics Inc 12.00 1.47 M 4.00 50 13 156
FCGD First Colombia Gold Corp 1900.00 978.13 K 99.999 5.56 18 34.2 K
ERHE ERHC Energy Inc 19.50 863.83 K 0.30 1.56 1.23 M 24.06 M
REDFY Rediff.com India Limited 12.66 97.36 K 0.51 4.2 168.41 K 2.13 M
RGGI Resgreen Group International Inc 9600.00 48.75 K 600.00 6.67 5 48 K
ULTRF Ultrapetrol (Bahamas) Limited 16.76 14.07 K 0.31 1.88 385.65 K 6.46 M
MIHL Montague International Holding Ltd 1100.00 12.63 K 100.00 10 1 1.1 K
GLCO Global Links Corp 4000.00 12.62 K 2000.00 100 30.52 M 122.07 B
CDVIQ Cal Dive International Inc 13.10 9.86 K 0.34 2.66 423 K 5.54 M
CGNH CardioGenics Holdings Inc 10.00 9.61 K 0.20 2.04 15.94 K 159.35 K
ESNC EnSync Inc 13.00 6.81 K 0.25 1.96 11.46 K 148.98 K
CBKCQ Christopher & Banks Corporation 12.8931 3.86 K 0.1894 1.49 322.5 K 4.16 M
MMMM Quad M Solutions Inc 40.00 2.17 K 10.00 33.33 100 4 K
NKRSF Niko Resources Ltd 87.1539 940 1.2733 1.48 63.16 K 5.5 M
EGDFF Energold Drilling Corp 4.2395 607 0.283 7.15 1.5 K 6.36 K
TXCCQ TranSwitch Corporation 8.1904 466 0.0796 0.98 58.11 K 475.96 K
PTRC Petro River Oil Corp 3100.00 363 120.00 4.03 7 21.7 K
FRTD Fortitude Group Inc 1431.8182 285 95.4546 7.14 1.34 M 1.92 B
SYNE Synthesis Energy Systems Inc 704.00 157 15.36 2.23 18 12.67 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 350.00 6.39 M 10.00 2.94 480 168 K
AZR Azarga Metals Corp 645.00 367.62 K 45.00 7.5 719.68 K 464.19 M
NCP Nickel Creek Platinum Corp. 190.00 70.00 58.33 666 126.54 K
DCOP District Copper Corp 74.00 18.00 32.14 75.98 K 5.62 M
GAL Galantas Gold Corporation 7.50 1.50 25 170 1.27 K
MYID Killi Ltd 334.8215 55.8035 20 265.5 K 88.9 M
RMO Rainy Mountain Royalty Corp 26.00 4.00 18.18 1.77 K 45.92 K
CTA Centaurus Energy Inc 250.00 35.00 16.28 65 16.25 K
MAX Max Resource Corp 86.40 12.00 16.13 84 7.26 K
ID Identillect Technologies Corp 24.00 3.00 14.29 250 6 K
RYO Rio Silver Inc 12.25 1.50 13.95 40 490
CEC Compliance Energy Corp. 4.3782 0.5216 13.52 627.1 K 2.75 M
CD Cantex Mine Development Corp 13.50 1.50 12.5 271 3.66 K
DTWO D2 Lithium Corp. 7.20 0.80 12.5 585 4.21 K
GDP Golden Pursuit Resources Ltd 3.20 0.32 11.11 4.94 K 15.8 K
CNS Contagious Gaming Inc 36.00 3.60 11.11 11 396
SPX Stellar AfricaGold Inc 13.7411 1.2492 10 1.36 K 18.76 K
KCC Kincora Copper Limited 99.00 9.00 10 11.62 K 1.15 M
LIB LibertyStream Infrastructure Partners Inc. 44.9998 3.75 9.09 13 585
FMM Full Metal Minerals Ltd 49.7953 3.9836 8.7 5.58 K 277.91 K
QGR Q-Gold Resources Ltd 249.60 19.20 8.33 2 499.2
EMR Emgold Mining Corporation 130.00 10.00 8.33 734.4 K 95.47 M
VLI Vision Lithium Inc 5.40 0.40 8 5 K 27 K
CPAU CopAur Minerals Inc 560.00 40.00 7.69 368 206.08 K
ADD Arctic Star Exploration Corp 33.60 2.40 7.69 2.02 K 67.97 K
JDN Jayden Resources Inc 9.60 0.60 6.67 300 2.88 K
MUR Murchison Minerals Ltd 80.00 5.00 6.67 54 4.32 K
ADK DIAGNOS Inc 5.20 0.30 6.12 20.85 K 108.42 K
SAE Sable Resources Ltd 5.5306 0.3116 5.97 641 3.55 K
SSV Southern Silver Exploration Corp 3.60 0.20 5.88 18.18 K 65.45 K
ICM Iconic Minerals Ltd 15.20 0.80 5.56 346.2 K 5.26 M
PER Peruvian Metals Corp 10.71 0.56 5.52 6.2 K 66.4 K
CUCU Global Copper Corp. 6.00 0.30 5.26 333 2 K
SIEN Sienna Resources Inc. 20.00 1.00 5.26 77 K 1.54 M
LUCA Luca Mining Corp. 26.88 1.28 5 1.58 K 42.47 K
NQC Nordique Critical Metals Inc. 4.40 0.20 4.76 4.38 K 19.25 K
PBM Pacific Bay Minerals Ltd 5.50 0.25 4.76 473.5 K 2.6 M
SILV Silver Valley Metals Corp. 18.09 0.81 4.69 162.1 K 2.93 M
PLY Playfair Mining Ltd 20.70 0.90 4.55 7.22 K 149.39 K
RUSH Carolina Rush Corporation 7.00 0.30 4.48 2.3 K 16.1 K
GGO Galleon Gold Corp 4.90 0.20 4.26 23.87 K 116.96 K
MRZL Mont Royal Resources Limited. 23.31 0.9324 4.17 8.13 K 189.51 K
KUR-H Kure Technologies Inc 5.00 0.20 4.17 11.76 K 58.8 K
BRL-H Bearclaw Capital Corp 5.00 0.20 4.17 7.55 K 37.75 K
GBU Gabriel Resources Ltd 15.60 0.60 4 383.27 K 5.98 M
STS South Star Mining Corp 20.25 0.75 3.85 14 283.5
MVI-H Monitor Ventures Inc 27.50 0.75 2.8 600 16.5 K
PTU Purepoint Uranium Group Inc 4.20 0.10 2.44 14.53 K 61.03 K
NKW-H Oceanic Wind Energy Inc. 3.48 0.08 2.35 8.9 K 30.97 K
BSK Blue Sky Uranium Corp 46.00 1.00 2.22 100 4.6 K
PUMA Puma Exploration Inc 54.00 1.00 1.89 8.7 K 469.8 K
RET-A Reitmans (Canada) Limited 10.9368 0.1997 1.86 133.05 K 1.46 M
FP FP Newspapers Inc 3.7887 0.0489 1.31 1.7 K 6.44 K
GSVR Guanajuato Silver Company Ltd 8.28 0.09 1.1 43.9 K 363.49 K
FNR 49 North Resources Inc 4.6728 0.0487 1.05 26 K 121.49 K
OYL CGX Energy Inc 34.00 0.30 0.89 262.51 K 8.93 M
SA-H Southern Arc Minerals Inc 12.90 0.10 0.78 13.75 K 177.37 K
GRZ Gold Reserve Inc 3.5616 0.023 0.65 7.09 K 25.26 K
BRN-PR-A Brookfield Investments Corporation 10.7488 0.0561 0.52 2.7 K 29.05 K
© 2026 - CastFwd Corp.