Gainer Valuations for 28 December 2007 from 00:00:00 until 23:59:59

Gainer Valuations for 28 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 40.343 60.75 B 0.6211 1.56 146.9 K 5.93 M
SEB Seaboard Corporation 1420.1654 3.59 B 15.283 1.09 3.2 K 4.54 M
PRK Park National Corp 28.6135 3.19 B 0.2181 0.77 40.1 K 1.15 M
NOG Northern Oil and Gas 53.0209 2.68 B 0.4047 0.77 12.6 K 668.06 K
TGB Taseko Mines Ltd 4.96 2.5 B 0.11 2.27 655.59 K 3.25 M
UUUU Energy Fuels Inc 75.00 1.75 B 2.115 2.9 1.11 K 83.1 K
USAS Americas Silver Corp 38.40 845.39 M 0.60 1.59 57 2.19 K
CIX Compx International Inc 6.7495 541.97 M 0.0352 0.52 11.7 K 78.97 K
VGZ Vista Gold Corp 5.05 376.88 M 0.14 2.85 161.84 K 817.31 K
VKI Invesco Advantage Muni Income Trust II 3.8276 376.38 M 0.0538 1.43 214.5 K 821.02 K
GTE Gran Tierra Energy Inc 25.90 335.05 M 1.50 6.15 55.27 K 1.43 M
NAK Northern Dynasty Minerals 13.37 294.93 M 0.22 1.67 166.8 K 2.23 M
IDR Idaho Strategic Resources 7.98 294.53 M 0.84 11.76 1.43 K 11.4 K
INFU Infusystems Holdings 3.95 293.18 M 0.20 5.33 5.4 K 21.33 K
TRX Tanzanian Royalty Exploration Corp 6.65 288.18 M 0.13 1.99 142.61 K 948.34 K
FRD Friedman Industries Inc 3.7583 271.78 M 0.074 2.01 47.7 K 179.27 K
NBH Neuberger Berman Intermediate Fund Inc 4.7249 268.02 M 0.0371 0.79 172.9 K 816.94 K
PLX Protalix Biotherapeutics 33.00 245.74 M 0.20 0.61 11.41 K 376.66 K
BKTI Bk Technologies Inc 12.2785 231.74 M 0.1595 1.32 8.97 K 110.09 K
ESP Espey Mfg. & Electronics 6.9055 139.82 M 0.3057 4.63 9.5 K 65.6 K
PLG Platinum Group Metals Ltd 411.00 135.56 M 3.00 0.74 431 177.14 K
BCV Bancroft Convertible Fund 5.8757 118.14 M 0.0305 0.52 11.2 K 65.81 K
LODE Comstock Mining Inc 670.00 108.76 M 20.00 3.08 1.17 K 785.24 K
CATX Perspective Therapeutics Inc 20.60 107.66 M 1.40 7.29 6.71 K 138.23 K
EP Empire Petroleum Corp 3.5506 102.76 M 1.1096 45.46 235 834.39
STXS Stereotaxis Inc 117.5868 84.49 M 2.0646 1.79 26.29 K 3.09 M
TRT Trio-Tech International 4.6011 57.89 M 0.0443 0.97 39.8 K 183.12 K
AGIG AGIG 348.667 35.34 M 8.4161 2.47 144 50.21 K
CKX Ckx Lands 9.5015 31.31 M 0.2806 3.04 1 K 9.5 K
CVM Cel-Sci Corp 3825.00 22.51 M 75.00 2 28 107.1 K
CPHI China Pharma Holdings 302.00 22.29 M 6.00 2.03 55 16.61 K
UUU Universal Security Instruments 6.012 16.02 M 0.2694 4.69 27.5 K 165.33 K
ACCS Access Newswire Inc 11.1862 14.52 M 2.6847 31.58 500 5.59 K
TOVX Theriva Biologics Inc 45062.50 6.61 M 1312.50 3 1 45.06 K
DSS Document Security Systems 14354.0889 4.94 M 228.50 1.62 38 545.46 K
ENSV Enservco Corpporation 33.00 29.09 K 1.50 4.76 420 13.86 K
IPB Merrill Lynch & Company 6.635 0.1121 1.72 4.1 K 27.2 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTEL First Tellurium Corp. 5.75 757.43 K 0.25 4.55 570 3.28 K
LINE Linear Minerals Corp. 494.00 49.40 11.11 13 6.42 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 14.895 1 B 0.077 0.52 12.93 K 192.59 K
GC Gold 839.60 11.00 1.33 107 89.84 K
ZB US Treasury Bond Futures 115.6875 1.25 1.09 136.24 K 15.76 M
KC Coffee 133.10 1.30 0.99 6.95 K 924.51 K
ZL Soybean Oil 50.32 0.39 0.78 5.21 K 262.32 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.9875 5.18 T 0.0377 0.63 699.65 M 4.19 B
WMT Walmart Inc. 10.9827 1.02 T 0.0709 0.65 25.83 M 283.71 M
ASML ASML Holding N.V. ADR 28.6465 576.26 B 0.1451 0.51 522.64 K 14.97 M
COST Costco Wholesale 48.5787 490.19 B 0.249 0.52 1.91 M 92.82 M
AMAT Applied Materials 13.2876 294.02 B 0.0818 0.62 10.93 M 145.27 M
ADI Analog Devices 20.3766 192.84 B 0.1743 0.86 2.05 M 41.86 M
VZ Verizon Communications Inc 15.9141 192.14 B 0.0856 0.54 8.36 M 133.02 M
MRVL Marvell Technology Inc 11.9337 141.05 B 0.23 1.97 9.25 M 110.43 M
BKNG Booking Holdings Inc 4.6342 118.68 B 0.0549 1.2 20.8 M 96.4 M
SNY Sanofi-Aventis S.A. ADR 22.1812 115.9 B 0.1286 0.58 625.8 K 13.88 M
CME CME Group Inc 67.829 113.81 B 0.4472 0.66 1.38 M 93.4 M
MAR Marriot International 27.2652 108.97 B 0.3117 1.16 2.58 M 70.42 M
REGN Regeneron Pharmaceuticals 24.2661 98.84 B 0.308 1.29 430.8 K 10.45 M
ADBE Adobe Systems Inc 42.93 94.61 B 0.59 1.39 3.98 M 170.96 M
INTU Intuit Inc 28.0842 91.31 B 0.1942 0.7 1.78 M 49.89 M
MELI MercadoLibre Inc 76.3667 75.61 B 3.4012 4.66 2.4 M 183.05 M
AEP American Electric Power Company 22.8023 70.34 B 0.1314 0.58 1.73 M 39.5 M
KMB Kimberly-Clark Corp 45.3121 67.15 B 0.2851 0.63 1.54 M 69.64 M
NDAQ Nasdaq Inc 12.8783 60.63 B 0.1337 1.05 3.3 M 42.51 M
PCAR Paccar Inc 20.5437 56.16 B 0.3123 1.54 1.95 M 40 M
ADSK Autodesk Inc 50.26 55.26 B 0.41 0.82 1.15 M 57.78 M
CCEP Coca-Cola Europacific Partners Plc 7.3013 52.04 B 0.0527 0.73 1.49 M 10.9 M
EXC Exelon Corp 28.9943 47.86 B 0.4765 1.67 2.81 M 81.44 M
ROP Roper Industries 56.1792 47.54 B 0.4124 0.74 366.88 K 20.61 M
TRI Thomson Reuters Corporation Common Shares 23.1294 47.38 B 0.1586 0.69 142.1 K 3.29 M
MSTR Strategy 9.497 47.25 B 0.247 2.67 3.18 M 30.16 M
TER Teradyne Inc 9.652 38.96 B 0.0644 0.67 2.17 M 20.92 M
ODFL Old Dominion Freight Line Inc 3.3564 35.96 B 0.0284 0.85 780.3 K 2.62 M
ERIC Ericsson ADR 6.4721 34.22 B 0.0661 1.03 3.8 M 24.61 M
FISV Fiserv Inc 13.4108 33.93 B 0.2633 2 6.01 M 80.55 M
STLD Steel Dynamics Inc 20.0715 32.63 B 0.166 0.83 2.04 M 40.92 M
HBAN Huntington Bcshs 7.8491 31.88 B 0.0531 0.68 2.47 M 19.38 M
ILMN Illumina Inc 29.2267 31.3 B 0.2432 0.84 890.45 K 26.03 M
RYAAY Ryanair Hlds Plc ADR 12.7505 29.89 B 0.2719 2.18 709.05 K 9.04 M
CTSH Cognizant Tech Sol 15.4009 28.17 B 0.2029 1.34 3.56 M 54.82 M
VRSN Verisign Inc 31.7695 28.08 B 0.2852 0.91 1.4 M 44.4 M
FLEX Flextronics Intl Ltd 8.8158 27.7 B 0.0728 0.83 3.35 M 29.53 M
ON On Semiconductor 8.92 27.66 B 0.06 0.68 3.13 M 27.94 M
EXPD Expeditors Intl 36.5574 25.15 B 0.4633 1.28 821.5 K 30.03 M
VTRS Viatris Inc 11.3873 23.91 B 0.2026 1.81 4.17 M 47.46 M
JBHT J B Hunt Transport 23.2509 21.71 B 0.3309 1.44 887.03 K 20.62 M
RGLD Royal Gold Inc 25.3915 21.71 B 0.8196 3.34 324.3 K 8.23 M
NDSN Nordson Corp 24.0434 18.09 B 0.2519 1.06 162.4 K 3.9 M
FFIV F5 Networks Inc 29.12 17.56 B 0.22 0.76 876.79 K 25.53 M
NBIX Neurocrine Bioscienc 4.50 16.94 B 0.14 3.21 1.01 M 4.56 M
TSEM Tower Semiconductor 21.45 16.67 B 0.15 0.7 2.57 K 55.06 K
APA Apa Corp 78.0363 16.47 B 1.2664 1.65 1.88 M 146.33 M
PAAS Pan Amer Silver Corp 27.2243 15.46 B 0.4074 1.52 941.9 K 25.64 M
LECO Lincoln Elec Hld 26.1375 15.32 B 0.2458 0.95 214.4 K 5.6 M
ZBRA Zebra Technologies 34.75 15.26 B 0.48 1.4 226.61 K 7.87 M
ICLR Icon Plc 31.88 14.58 B 0.385 1.22 143.58 K 4.58 M
MKSI Mks Instruments Inc 15.9146 14.58 B 0.0902 0.57 265.7 K 4.23 M
LOGI Logitech Int S.A. 25.6937 14.51 B 0.8734 3.52 773.84 K 19.88 M
JKHY Jack Henry & Assoc 19.5774 12.46 B 0.1492 0.77 436.9 K 8.55 M
TXRH Texas Roadhouse Inc 8.7178 12.21 B 0.0713 0.82 501.96 K 4.38 M
COO Cooper Companies 9.3072 11.91 B 0.0693 0.75 1.44 M 13.37 M
FDS FactSet Research Systems Inc 45.8648 11.73 B 0.3572 0.78 305.14 K 14 M
TECH Bio-Techne Cp 14.0192 11.43 B 0.1123 0.81 400.02 K 5.61 M
HALO Halozyme Therapeutic 7.15 11.38 B 0.07 0.99 369.48 K 2.64 M
ENSG The Ensign Group IN 3.2029 10.99 B 0.0386 1.22 171.26 K 548.52 K
RGEN Repligen Cp 6.37 10.73 B 0.10 1.59 89.57 K 570.54 K
UHAL A M E R C O 6.1764 10.72 B 0.0802 1.32 322 K 1.99 M
PODD Insulet Corp 23.40 10.58 B 0.48 2.09 54.04 K 1.26 M
MDGL Madrigal Pharmaceuticals Inc 234.85 9.93 B 6.30 2.76 2.32 K 543.91 K
VSAT Viasat Inc 34.76 9.33 B 0.18 0.52 192.51 K 6.69 M
MORN Morningstar Inc 68.7715 9.14 B 0.5583 0.82 67 K 4.61 M
AEIS Advanced Energy 12.7854 8.89 B 0.1176 0.93 659.2 K 8.43 M
WYNN Wynn Resorts Ltd 69.3305 8.76 B 0.6711 0.98 977.7 K 67.78 M
SLAB Silicon Labs Inc 37.67 7.39 B 0.23 0.61 689.73 K 25.98 M
VICR Vicor Cp 14.2509 7.34 B 0.0753 0.53 121.29 K 1.73 M
RUSHB Rush Entpr Cl B 7.0924 7.06 B 0.0636 0.9 249.16 K 1.77 M
SNEX Stonex Group Inc 7.84 6.9 B 0.1481 1.93 42.86 K 336.05 K
PPC Pilgrim's Pride 18.5466 6.7 B 0.2168 1.18 279 K 5.17 M
EXLS Exlservice Holdings 4.55 6.52 B 0.09 2.02 378.43 K 1.72 M
NXST Nexstar Media Group Inc 6.5864 6.41 B 0.1096 1.69 114.53 K 754.35 K
CVLT Commvault Systems 21.31 6.22 B 0.32 1.52 77.31 K 1.65 M
LGND Ligand Pharm 17.0522 6.18 B 0.2734 1.63 156.72 K 2.67 M
ACIW Aci Worldwide Inc 6.3433 6.14 B 0.0366 0.58 1.42 M 9 M
MIDD Middleby Corp 25.5633 6.11 B 0.5467 2.19 380.26 K 9.72 M
AVAV Aerovironment Inc 24.52 5.97 B 0.32 1.32 51.83 K 1.27 M
PLXS Plexus Cp 27.16 5.56 B 0.52 1.95 256.87 K 6.98 M
SSRM Ssr Mining Inc 35.6195 5.42 B 1.0952 3.17 463.65 K 16.51 M
RUSHA Rush Entpr Cl A 7.263 5.27 B 0.0597 0.83 605.2 K 4.4 M
CACC Credit Acceptance 22.00 5.12 B 1.35 6.54 76.57 K 1.68 M
LSTR Landstar System 33.8418 5.05 B 0.5369 1.61 519.06 K 17.57 M
LIVN Livanova Plc OR Sh 13.42 5.03 B 0.29 2.21 473.79 K 6.36 M
CVCO Cavco Inds Inc 31.41 4.92 B 1.31 4.35 55.59 K 1.75 M
LKQ LKQ Corp 9.6815 4.91 B 0.1023 1.07 601.85 K 5.83 M
IONS Ionis Pharmaceuticals 16.24 4.83 B 0.14 0.87 611.6 K 9.93 M
SLMBP SLM Cp Srs B Pfd 20.5847 4.72 B 1.0079 5.15 8.7 K 179.09 K
SYNA Synaptics Inc 27.46 4.69 B 0.2733 1.01 1.63 M 44.81 M
DOX Amdocs Ltd Ord 26.5883 4.68 B 0.3123 1.19 558.1 K 14.84 M
CIGI Colliers Intl Grp IN 16.8705 4.6 B 0.3543 2.15 18.69 K 315.36 K
UCB United Community Banks, Inc. 56.2806 4.46 B 2.1974 4.06 1.08 M 60.95 M
FELE Franklin Electric Company 15.8161 4.34 B 0.1099 0.7 444.65 K 7.03 M
ITRI Itron Inc 98.70 4.21 B 3.13 3.28 680.46 K 67.16 M
DORM Dorman Products Inc 6.9365 3.9 B 0.1626 2.4 1 K 6.94 K
COLM Columbia Sportswear 16.9547 3.76 B 0.2837 1.7 471.2 K 7.99 M
IEP Icahn Enterprises 19.7951 3.59 B 0.3804 1.96 17.79 K 352.15 K
AGYS Agilysys Inc 14.7194 3.44 B 0.1845 1.27 194.72 K 2.87 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.0168 2.07 T 0.0607 1.02 9.05 M 54.48 M
BRK-A Berkshire Hathaway Inc (Class A) 141100.00 1.27 T 3300.00 2.39 460 64.91 M
BRK-B Berkshire Hathaway Inc (Class B) 93.70 1.27 T 2.24 2.45 940 K 88.08 M
WMT Walmart Stores 11.009 1.02 T 0.0711 0.65 25.83 M 284.39 M
XOM Exxon Mobil Corporation 53.9493 695.87 B 0.7553 1.42 17.33 M 934.78 M
CVX Chevron Corp 46.2797 429.01 B 0.5416 1.18 7.89 M 365.38 M
NVS Novartis Ag ADR 24.4561 303.12 B 0.1739 0.72 1.17 M 28.72 M
SHEL Royal Dutch Shell Plc ADR 84.85 280.75 B 0.44 0.52 622.85 K 52.85 M
RY Royal Bank of Canada 25.094 280.08 B 0.5896 2.41 542 K 13.6 M
CAT Caterpillar Inc 45.5997 274.65 B 0.268 0.59 3.05 M 139 M
TMO Thermo Fisher Scientific Inc 55.0526 259.44 B 0.3784 0.69 1.03 M 56.81 M
BML-PJ Bank of America Corporation 6.5949 223.73 B 0.1911 2.98 19.4 K 127.94 K
TD Toronto Dominion Bank 16.1973 202.1 B 0.1264 0.79 829.2 K 13.43 M
TTE Totalenergies Se ADR 17.844 199.22 B 0.3475 1.99 1.7 M 30.38 M
APH Amphenol Corp 5.1452 193.17 B 0.072 1.42 3.42 M 17.61 M
MCD McDonald's Corporation 35.8894 192.46 B 0.187 0.52 5.47 M 196.38 M
NVO Novo Nordisk A/S ADR 10.2953 183.56 B 0.1527 1.51 76.56 K 788.21 K
DE Deere & Company 64.7662 181.6 B 1.3405 2.11 3.7 M 239.69 M
CRM Salesforce.com Inc 15.867 179.28 B 0.0887 0.56 2.34 M 37.06 M
SAN Banco Santander ADR 6.858 176.05 B 0.0852 1.26 548.8 K 3.76 M
COP ConocoPhillips 36.3234 170.93 B 0.1956 0.54 9.6 M 348.57 M
DHR Danaher Corp 17.6115 163.81 B 0.1158 0.66 2.67 M 47.08 M
SCHW The Charles Schwab Corp 19.8493 160.79 B 0.1738 0.88 4.6 M 91.25 M
T American Telephone and Telegraph Inc. 10.0692 149.42 B 0.0997 1 20.49 M 206.32 M
CB Chubb Ltd 36.5506 143.56 B 0.3425 0.95 914.27 K 33.42 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 8.5154 142.56 B 0.1007 1.2 1.05 M 8.92 M
PGR Progressive Corp 10.8152 136.6 B 0.1256 1.17 2.82 M 30.51 M
HDB Hdfc Bank Ltd ADR 5.0325 132.87 B 0.1625 3.34 5.74 M 28.91 M
IBN Icici Bank Ltd ADR 8.9093 123.94 B 0.2651 3.07 8.42 M 75.01 M
PH Parker-Hannifin Corp 55.6938 120.52 B 0.6582 1.2 700.7 K 39.02 M
BMO Bank of Montreal 25.0773 120.42 B 0.3602 1.46 230.1 K 5.77 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 13.3824 118.19 B 0.1877 1.42 13.3 M 177.98 M
SYK Stryker Corp 60.8856 117.88 B 0.3055 0.5 650.1 K 39.58 M
NEM Newmont Mining Corp 33.8924 117.57 B 0.7195 2.17 4.23 M 143.32 M
CVS CVS Corp 26.3901 114.32 B 0.2243 0.86 7.19 M 189.66 M
BNS Bank of Nova Scotia 21.6291 112.79 B 0.2407 1.13 124.6 K 2.69 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 22.3142 109.75 B 0.3048 1.38 9.22 M 205.69 M
SO Southern Company 17.441 108.96 B 0.1202 0.69 2.82 M 49.24 M
ENB Enbridge Inc 8.4809 106.25 B 0.1355 1.62 508.4 K 4.31 M
VLO Valero Energy Corp 40.2947 105.93 B 0.2855 0.71 4.53 M 182.5 M
CM Canadian Imperial Bank of Commerce 12.5568 105.14 B 0.1018 0.82 422.6 K 5.31 M
CNQ Canadian Natural Resources 9.7999 102.56 B 0.2355 2.46 3.63 M 35.59 M
EQNR Equinor ASA ADR 12.8436 101.66 B 0.2693 2.14 828.7 K 10.64 M
GLW Corning Inc 15.9081 98.27 B 0.1187 0.75 5.81 M 92.45 M
USB U.S. Bancorp 18.1476 95.03 B 0.1198 0.66 6.24 M 113.29 M
ING ING Groep N.V. ADR 20.1954 94.38 B 0.1953 0.98 702.8 K 14.19 M
TT Trane Technologies Plc 21.4797 91.5 B 0.1242 0.58 3.18 M 68.23 M
PWR Quanta Services 25.9822 90.71 B 0.1969 0.76 990.41 K 25.73 M
AEM Agnico-Eagle Mines Ltd 41.4814 90.21 B 2.3367 5.97 1.68 M 69.76 M
WMB Williams Companies 12.716 86.38 B 0.1471 1.17 2.75 M 34.92 M
FCX Freeport-Mcmoran Inc 36.5444 85.07 B 0.2237 0.62 8.78 M 320.85 M
EOG Eog Resources 31.9591 83.04 B 0.457 1.45 2.93 M 93.78 M
EPD Enterprise Products Partners LP 4.7416 82.55 B 0.0239 0.51 566.2 K 2.68 M
E Eni S.P.A. ADR 23.7666 81.99 B 0.3029 1.29 286.7 K 6.81 M
SU Suncor Energy Inc 32.4372 80.49 B 0.6182 1.94 2.37 M 76.99 M
USB-PH U.S. Bancorp 11.4253 76.8 B 0.2397 2.14 4.6 K 52.56 K
SLB Schlumberger N.V. 65.2216 76.27 B 0.9572 1.49 4.54 M 295.86 M
MFC Manulife Financial Corp 19.0171 72.79 B 0.0978 0.52 537.2 K 10.22 M
RELX Relx Plc ADR 6.3159 70.3 B 0.165 2.68 292 K 1.84 M
DB Deutsche Bank Ag 72.9131 67.9 B 0.4947 0.68 306.67 K 22.36 M
TRP Tc Energy Corp 16.6511 67.49 B 0.2713 1.66 270.8 K 4.51 M
AFL Aflac Inc 20.0155 63.25 B 0.1121 0.56 2.46 M 49.23 M
CMI Cummins Inc 42.3917 62.25 B 0.3095 0.74 1.05 M 44.54 M
TEL TE Connectivity Ltd 26.4675 62.2 B 0.245 0.93 1.39 M 36.78 M
CRH CRH Plc ADR 18.9319 61.97 B 0.3829 2.06 147.9 K 2.8 M
WPM Wheaton Precious Metals 14.4541 59.7 B 0.3467 2.46 1.64 M 23.7 M
NUE Nucor Corp 36.9773 57.11 B 0.1884 0.51 2.87 M 106.14 M
DAL Delta Air Lines Inc 12.582 56.74 B 0.1551 1.25 2.67 M 33.61 M
HUM Humana Inc 66.3896 54.04 B 0.3755 0.57 504.75 K 33.51 M
ETR Entergy Corp 28.4727 53.11 B 0.4316 1.54 1.76 M 50.18 M
SRE Sempra 17.6085 52.01 B 0.1358 0.78 1.66 M 29.18 M
WAB Wabtec Corp 16.1883 50 B 0.1161 0.72 511.69 K 8.28 M
A Agilent Technologies 23.7278 49.05 B 0.2216 0.94 3.28 M 77.93 M
TRI Thomson Reuters Corp 23.7119 48.69 B 0.1625 0.69 136.84 K 3.24 M
WCN Waste Connections Inc 8.6735 48.54 B 0.0644 0.75 859.27 K 7.45 M
MSCI MSCI Inc 32.782 47.85 B 0.6764 2.11 165.9 K 5.44 M
HEI Heico Corp 10.6411 47.54 B 0.5735 5.7 1.25 M 13.32 M
MT Arcelormittal ADR 125.1105 47.21 B 2.5407 2.07 722.35 K 90.37 M
WAT Waters Corp 79.43 45.19 B 0.48 0.61 472.44 K 37.53 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 26.3432 44.94 B 0.4388 1.69 1.23 M 32.42 M
SPG-PJ Simon Property Group Inc 23.6113 44.81 B 1.1206 4.98 200 4.72 K
ED Consolidated Edison Company of New York 23.1828 44.75 B 0.289 1.26 2.04 M 47.24 M
CMG Chipotle Mexican Grill 3.0376 44.63 B 0.025 0.83 14.68 M 44.58 M
AU Anglogold Ashanti Ltd ADR 35.4847 43.64 B 0.8578 2.48 962.6 K 34.16 M
YUM Yum! Brands 23.4213 43.4 B 0.3525 1.53 2.02 M 47.31 M
WDS Woodside Energy Group Ltd 21.9999 42.08 B 0.21 0.96 8.45 K 185.86 K
LYV Live Nation Entertainment 14.67 41.57 B 0.13 0.89 216.5 K 3.18 M
SLF Sun Life Financial Inc 25.8578 40.51 B 0.414 1.63 180.8 K 4.68 M
CIEN Ciena Corp 34.32 39.78 B 0.52 1.54 1.54 M 52.77 M
FIX Comfort Systems USA 10.9382 39.15 B 0.0904 0.83 273.1 K 2.99 M
MET-PA MetLife Inc Preferred Stock Series A 7.6806 38.95 B 0.076 1 108.6 K 834.11 K
CHT Chunghwa Telecom Co. Ltd ADR 9.7126 38.69 B 0.0574 0.59 76.21 K 740.19 K
CCI Crown Castle International Corp 25.3735 38.65 B 0.2627 1.05 644.1 K 16.34 M
SYY Sysco Corp 18.3901 37.95 B 0.1736 0.95 1.78 M 32.74 M
SKYD Skydance Corporation 18.0001 37.92 B 0.172 0.96 3.43 M 61.76 M
PEG Public Service Enterprise Group Inc 24.6989 37.83 B 0.2039 0.83 1.28 M 31.68 M
TKO Tko Group Holdings Inc Cl A 7.7349 36.86 B 0.1142 1.5 78.6 K 607.96 K
MLM Martin Marietta Materials 107.8185 36.53 B 1.0205 0.96 240.6 K 25.94 M
KMB Kimberly-Clark Corp 45.3121 36.33 B 0.2851 0.63 1.54 M 69.64 M
HEI-A HEICO Corporation 7.9657 35.39 B 0.3914 5.17 473.98 K 3.78 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 296.3459 7.81 M 3.6511 1.25 158 46.82 K
OGC Oceanagold Corp 6.529 0.7681 13.33 3.2 K 20.89 K
MAI Mining Americas Inc. 225.00 20.00 9.76 195 43.88 K
STLR Stllr Gold Inc 3.24 0.24 8 416.5 K 1.35 M
OCG Outcrop Silver & Gold Corp 10.90 0.80 7.92 4.81 K 52.43 K
TGO Terago Inc 6.00 0.44 7.91 5.7 K 34.2 K
ELR Eastern Platinum Ltd 28.00 2.00 7.69 3.04 M 85.18 M
ELO Eloro Resources Ltd 17.20 1.20 7.5 75 1.29 K
LGD Liberty Gold Corp 39.76 2.64 7.11 34.82 K 1.38 M
BIR Birchcliff Energy Ltd 4.5888 0.2892 6.73 1.04 M 4.79 M
FVI Fortuna Mines Inc 3.03 0.18 6.32 36.8 K 111.5 K
ABX Barrick Mining Corp 30.128 1.7563 6.19 2.49 M 74.98 M
JAG Jaguar Mining Inc 9480.9082 552.3652 6.19 153.03 K 1.45 B
WN-PE George Weston 4.75 Ser V Prf 6.3225 0.3615 6.06 7.48 K 47.29 K
AEM Agnico Eagle Mines Ltd 40.2013 2.2317 5.88 371.62 K 14.94 M
STC Sangoma Technologies Corp 8.12 0.42 5.45 1.06 K 8.58 K
SFD Nxt Energy Solutions Inc 4.94 0.24 5.11 2.5 K 12.35 K
CGI CDN General Inv 15.0606 0.6971 4.85 29.53 K 444.77 K
K Kinross Gold Corp 15.8494 0.7298 4.83 3.2 M 50.73 M
BLDP Ballard Power Systems Inc 5.45 0.25 4.81 567.33 K 3.09 M
EVT Economic Investment 4.2942 0.1962 4.79 3 K 12.88 K
CKI Clarke Inc 4.2217 0.1924 4.78 24.2 K 102.17 K
CSH-UN Chartwell Retirement Residences 3.8439 0.1737 4.73 310.75 K 1.19 M
SVM Silvercorp Metals Inc 7.6902 0.3462 4.71 225.8 K 1.74 M
GVC Glacier Media Inc 3.852 0.1685 4.57 3.2 K 12.33 K
BN-PN Brookfield Corporation 6.2223 0.2688 4.51 7.42 K 46.16 K
SGY Surge Energy Inc 9.8836 0.4206 4.44 859 8.49 K
DPM Dundee Precious Metals Inc 6.3906 0.2718 4.44 84.31 K 538.77 K
AGI Alamos Gold Inc Cls A 4.6678 0.1983 4.44 184.92 K 863.19 K
BN-PM Brookfield Corporation 6.2304 0.256 4.28 9.65 K 60.12 K
CTC-A Canadian Tire Corporation Limited 45.8827 1.847 4.19 101.8 K 4.67 M
WN-PC George Weston Ser 3 Prf 6.5065 0.2575 4.12 12.82 K 83.45 K
DIAM Star Diamond Corp 4.37 0.17 4.05 339.3 K 1.48 M
HBP Helix Biopharm 10.65 0.40 3.9 3.98 K 42.39 K
CF Canaccord Genuity Group Inc 3.5402 0.1304 3.82 118.6 K 419.87 K
WN-PD George Weston 5.20 Ser Iv Prf 6.5411 0.2398 3.81 4.35 K 28.45 K
CFW Calfrac Well Services Ltd 435.75 15.75 3.75 3.84 K 1.68 M
LNR Linamar Corp 16.6381 0.5874 3.66 81.92 K 1.36 M
SNDY Sunday Lake Gold Corp. 6.40 0.20 3.23 7.04 K 45.02 K
GAU Galiano Gold Inc 4.18 0.13 3.21 10.8 K 45.14 K
USA Americas Silver Corp 38.70 1.20 3.2 667 25.81 K
SJ Stella Jones Inc 8.1451 0.2513 3.18 16.4 K 133.58 K
S Sherritt Intl Rv 11.1483 0.339 3.14 333.82 K 3.72 M
MRD Melcor Dev 9.1468 0.2777 3.13 14.75 K 134.93 K
URB Urbana Corp 3.8427 0.114 3.06 1.9 K 7.3 K
SSRM Ssr Mining Inc 35.1481 1.0248 3 117.9 K 4.14 M
SLF-PE Sun Life Financial Sr 5 Prf 8.0092 0.2333 3 7.7 K 61.67 K
LUN Lundin Mining Corp 7.4447 0.2121 2.93 1.47 M 10.95 M
NWC The North West Company Inc 8.7061 0.2467 2.92 86.5 K 753.12 K
WN-PA George Weston Prf 6.5481 0.1842 2.89 24.07 K 157.63 K
NA National Bank of Canada 12.0325 0.3341 2.86 511.25 K 6.15 M
EFR Energy Fuels Inc 73.50 2.00 2.8 5.12 K 376.61 K
ELD Eldorado Gold 28.5565 0.7692 2.77 1.41 M 40.34 M
SAP Saputo Inc 10.5633 0.2841 2.76 278.6 K 2.94 M
NDM Northern Dynasty Minerals Ltd 13.12 0.35 2.74 164.3 K 2.16 M
CIU-PA CU Inc Pref A 7.5971 0.1867 2.52 100 759.71
BBD-PC Bombardier Inc Pref C 4.361 0.1042 2.45 3.6 K 15.7 K
BNE Bonterra Energy Corp 10.6382 0.2527 2.43 10.35 K 110.11 K
ALA AltaGas Ltd 8.8723 0.2106 2.43 77.97 K 691.76 K
FTS-PF Fortis 1St Cum Red Srs F Prf 7.8993 0.1813 2.35 2.15 K 16.98 K
MFC-PC Manulife Finl Srs 3 Prf 8.3485 0.1885 2.31 23.75 K 198.28 K
RY Royal Bank of Canada 24.6117 0.5523 2.3 1.4 M 34.56 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.3402 0.1817 2.23 6.8 K 56.71 K
CNQ Canadian Natural Resources Ltd. 10.0294 0.214 2.18 1.96 M 19.61 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 6.8044 0.1438 2.16 7.5 K 51.03 K
XMF-A M Split Corp 10.0416 0.2078 2.11 1.44 K 14.5 K
CAS Cascades Inc 5.0088 0.1036 2.11 25.76 K 129.04 K
CEF Sprott Physical Gold Silver Trust 10.5739 0.2184 2.11 62.63 K 662.24 K
TKO Taseko Mines Ltd 4.90 0.10 2.08 67.9 K 332.71 K
PD Precision Drilling Corp 305.60 6.20 2.07 225.35 K 68.87 M
RCH Richelieu Hardware Ltd 6.3964 0.1295 2.07 5.05 K 32.28 K
PSI Pason Systems Inc 6.4194 0.1298 2.06 13.13 K 84.31 K
PBL Pollard Banknote Ltd 4.8042 0.0969 2.06 3.7 K 17.78 K
WCN Waste Connections Inc 23.6017 0.4743 2.05 43.12 K 1.02 M
CIGI Colliers International Group Inc 16.7833 0.3368 2.05 29.79 K 499.97 K
SU Suncor Energy Inc 31.9063 0.6328 2.02 4.56 M 145.62 M
CCL-B CCL Industries Inc 6.0385 0.1197 2.02 196.28 K 1.19 M
STN Stantec Inc 16.1137 0.3149 1.99 153.24 K 2.47 M
SLF-PC Sun Life Financial Sr 3 Prf 7.8852 0.1513 1.96 2.3 K 18.14 K
WPM Wheaton Precious Metals Corp 14.0737 0.2615 1.89 479.24 K 6.74 M
FTU US Financial 15 Split Corp 9.0357 0.1645 1.85 292 2.64 K
CRR-UN Crombie Real Estate Investment Trust 3.0939 0.0563 1.85 3.2 K 9.9 K
IMP Intermap Tech Corp 104.90 1.90 1.84 2.04 K 214 K
CUP-U Caribbean Utilities Company Ltd 4.1664 0.0716 1.75 296 1.23 K
GWO-PI Great West Lifeco 1St I Prf 7.7561 0.1236 1.62 8.82 K 68.41 K
PAAS Pan American Silver Corp 26.0123 0.4117 1.61 80.14 K 2.08 M
CHR Chorus Aviation Inc 43.2766 0.6789 1.59 81.25 K 3.52 M
AG First Majestic Silver Corp 4.4304 0.0691 1.58 45.45 K 201.36 K
BMO Bank of Montreal 23.8569 0.37 1.58 587.59 K 14.02 M
FSZ Fiera Capital Corp 3.1877 0.0492 1.57 1.12 K 3.57 K
TRX Trx Gold Corporation 6.50 0.10 1.56 21.62 K 140.56 K
BK-PA Canadian Banc Corp Pref A 3.8563 0.0593 1.56 1.9 K 7.33 K
SLF-PD Sun Life Financial Sr 4 Prf 7.9095 0.1208 1.55 2.11 K 16.71 K
IMG Iamgold Corp 7.3561 0.1102 1.52 1.45 M 10.69 M
BPS-PA Brookfield Property Split Corp Pref A 8.4147 0.1254 1.51 3.06 K 25.71 K
BBD-B Bombardier Inc Series B 128.5079 1.9149 1.51 126.36 K 16.24 M
PTM Platinum Group Metals Ltd 403.00 6.00 1.51 559 225.28 K
PGIC Premium Global Income Split Corp 143.9208 2.1139 1.49 352 50.66 K
SLR Solitario Zinc Corp 5.53 0.08 1.47 12.4 K 68.57 K
BCE-PI BCE Inc Pref AI 9.5323 0.1366 1.45 556 5.3 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 64.9997 42.59 B 0.3889 0.6 325.1 K 21.13 M
BRDCY Bridgestone Corporation 5.1489 33.76 B 0.0728 1.43 3.03 K 15.62 K
SEEK TheDirectory.com Inc 7.00 1.45 M 3.00 75 95 665
NSPT Newron Sport 30.00 1.12 M 7.50 33.33 70 2.1 K
ERHE ERHC Energy Inc 21.00 863.83 K 0.30 1.45 1.11 M 23.36 M
SEII Sharing Economy International Inc 15000.0146 645.17 K 900.001 6.38 1 15 K
BLFE BioLife Sciences Inc 1020.0255 318.35 K 307.5077 43.16 10 10.2 K
PJET Priority Aviation Inc 1600.00 98.01 K 800.00 100 3 4.8 K
LGBI Cannabiz Mobile Inc 48.00 64.81 K 7.68 19.05 736 35.33 K
ENDO Thermic Sciences International 5.00 58.79 K 0.25 5.26 2.31 K 11.54 K
XDSL mPhase Technologies Inc 270.00 16.8 K 20.00 8 154 41.58 K
MIHL Montague International Holding Ltd 630.00 12.63 K 80.00 14.55 20 12.6 K
WUHN Wuhan General Group (China) Inc 15.50 11.03 K 1.00 6.9 1.1 K 16.99 K
CDVIQ Cal Dive International Inc 13.58 9.86 K 0.20 1.49 618.72 K 8.4 M
CGNH CardioGenics Holdings Inc 8.80 9.61 K 0.20 2.33 10.08 K 88.67 K
SGMD Sugarmade Inc 100.00 6.6 K 50.00 100 79 7.9 K
SNLP Syntrol Corp 15.00 4.45 K 1.50 11.11 45 675
CCHI Cambridge Capital Holdings Inc 10.75 4.17 K 5.75 115 105 1.13 K
CHGS China Gengsheng Minerals Inc 3.20 2.68 K 0.60 23.08 14.65 K 46.88 K
SIMPQ Simply Inc 360.025 1.55 K 2.525 0.71 263 94.69 K
YVRLF Liquid Media Group Ltd. 136.00 482 8.00 6.25 1.12 K 152.05 K
ICOA ICOA Inc 7.00 60 1.50 27.27 207 1.45 K
WDBG Woodbrook Group Holdings Inc 36666.668 42 1981.9844 5.71 1 36.67 K
ESNC EnSync Inc 11.05 1 0.35 3.27 5.72 K 63.21 K
GLCO Global Links Corp 6000.00 2000.00 50 88.18 M 529.1 B
PTRC Petro River Oil Corp 2700.00 580.00 27.36 36 97.2 K
UCSO United Consortium Ltd 170.00 30.00 21.43 151.49 K 25.75 M
HMNY Helios and Matheson Analytics Inc 1137.3101 65.9042 6.15 10 11.37 K
IDGC ID Global Corporation 20.48 1.024 5.26 25.09 K 513.93 K
RMTD Remote Dynamics Inc 8.40 0.40 5 2 16.8
EGDFF Energold Drilling Corp 4.393 0.1245 2.92 5.05 K 22.18 K
IZNN IZON Network Inc 108.80 2.55 2.4 500 54.4 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 645.00 367.62 K 10.00 1.57 154.15 K 99.42 M
YNV Ynvisible Interactive Inc 67.20 19.20 40 24 1.61 K
BAV-H Bravern Ventures Ltd 32.9993 8.3998 34.15 666 21.98 K
TNO-H Terreno Resources Corp 45.00 10.00 28.57 280 12.6 K
IMR iMetal Resources Inc 725.00 150.00 26.09 24 17.4 K
VLI Vision Lithium Inc 5.60 1.10 24.44 13 K 72.8 K
ADYA Adya Inc 14.80 2.80 23.33 125 1.85 K
PEX Pacific Ridge Exploration Ltd 22.00 4.00 22.22 201.83 K 4.44 M
CBI Colibri Resource Corporation 16.50 3.00 22.22 707 11.67 K
BEA Belmont Resources Inc 8.00 1.28 19.05 7.25 K 58 K
CTA Centaurus Energy Inc 250.00 40.00 19.05 33 8.25 K
MOX Morien Resources Corp 6.5247 1.0038 18.18 91 593.75
HAWK Hawkeye Gold & Diamond Inc 117.00 18.00 18.18 514.8 K 60.23 M
FTJ Fort St. James Nickel Corp 28.80 4.00 16.13 231 6.65 K
MYID Killi Ltd 320.8705 41.8525 15 206.52 K 66.27 M
VLX Velox Energy Materials Inc. 5.5836 0.7205 14.82 777 4.34 K
KG Klondike Gold Corp 12.00 1.50 14.29 116.2 K 1.39 M
GDX Goldex Resources Corporation 16.00 2.00 14.29 279 4.46 K
ID Identillect Technologies Corp 24.00 3.00 14.29 16 384
BTT Bitterroot Resources Ltd 3.40 0.40 13.33 19.98 K 67.93 K
JDN Jayden Resources Inc 8.10 0.90 12.5 1.3 K 10.53 K
EGT Eguana Technologies Inc 45.00 5.00 12.5 19.89 K 895.18 K
ICM Iconic Minerals Ltd 14.40 1.60 12.5 287.5 K 4.14 M
GBU Gabriel Resources Ltd 19.80 2.10 11.86 456.11 K 9.03 M
REVX Rev Exploration Corp. 29.00 3.00 11.54 225 6.53 K
CAMB Cambria Gold Mines Inc. 92.00 9.50 11.52 33.6 K 3.09 M
MUR Murchison Minerals Ltd 75.00 7.50 11.11 168 12.6 K
RMO Rainy Mountain Royalty Corp 22.00 2.00 10 145 3.19 K
NL Northern Lion Gold Corp 14.08 1.28 10 1.56 K 22.01 K
PBM Pacific Bay Minerals Ltd 5.625 0.50 9.76 18.98 K 106.77 K
TRAN Clean Energy Transition Inc. 472.50 40.50 9.38 294 138.91 K
LIB LibertyStream Infrastructure Partners Inc. 44.9998 3.75 9.09 8 360
GCOM Green Shift Commodities Ltd. 24.00 2.00 9.09 435 10.44 K
BM BC Moly Ltd. 9.70 0.80 8.99 510 4.95 K
VVTM VVT Med Inc. 3574.7664 280.3738 8.51 36 128.69 K
MPH Medicure Inc 15.00 1.05 7.53 647.6 K 9.71 M
ACS Archon Minerals Ltd 3.27 0.22 7.21 500 1.63 K
GGO Galleon Gold Corp 4.50 0.30 7.14 16.4 K 73.8 K
NCP Nickel Creek Platinum Corp. 150.00 10.00 7.14 10 1.5 K
GSVR Guanajuato Silver Company Ltd 8.28 0.54 6.98 38 K 314.64 K
VRB Vanadiumcorp Resource Inc 16.00 1.00 6.67 915 14.64 K
UCU Ucore Rare Metals Inc 6.80 0.40 6.25 57.9 K 393.72 K
MANU Manhattan Uranium Discovery Corp. 170.00 10.00 6.25 5 850
NTH Nord Precious Metals Mining Inc. 47.2855 2.627 5.88 17 803.85
GR Great Atlantic Resources Corp 36.00 2.00 5.88 25 900
STMP Stamper Oil & Gas Corp 785.3186 43.6288 5.88 9 7.07 K
MVI-H Monitor Ventures Inc 31.75 1.75 5.83 80 2.54 K
CMIL Capella Minerals Limited 19.95 1.05 5.56 200 3.99 K
REX Orex Minerals Inc 3.80 0.20 5.56 67.5 K 256.5 K
SXL Slam Exploration Ltd 5.70 0.30 5.56 2.95 K 16.81 K
BRON Bronco Resources Corp. 78.00 4.00 5.41 63 4.91 K
DLTA Delta Resources Limited 6.00 0.30 5.26 1.1 K 6.6 K
FMM Full Metal Minerals Ltd 48.2019 2.3902 5.22 1.56 K 75 K
BRAU Big Ridge Gold Corp 10.50 0.50 5 2.5 K 26.25 K
KEEK Personas Social Incorporated 945.00 45.00 5 1 945
AXL Arrow Exploration Corp 71.7949 3.4188 5 40 K 2.87 M
WMK Whitemud Resources Inc 10.99 0.49 4.67 3.55 K 39.01 K
LQWD LQwD FinTech Corp 67.2001 2.80 4.35 532 35.75 K
AUQ AuQ Gold Mining Inc 10.00 0.40 4.17 425 4.25 K
OYL CGX Energy Inc 38.40 1.50 4.07 202.52 K 7.78 M
KTN Kootenay Silver Inc 15.40 0.60 4.05 3.39 K 52.21 K
DAU Desert Gold Ventures Inc 7.80 0.30 4 3.5 K 27.3 K
INTR Intrepid Metals Corp. 416.00 16.00 4 10 4.16 K
CTM Canterra Minerals Corporation 27.00 1.00 3.85 493 13.31 K
GRDM Grid Metals Corp 5.50 0.20 3.77 2.15 K 11.82 K
CKG Chesapeake Gold Corp 8.08 0.29 3.72 18.61 K 150.37 K
ENA Enablence Technologies Inc 6696.00 216.00 3.33 76 508.9 K
VGD Visible Gold Mines Inc 3.20 0.10 3.23 9.51 K 30.43 K
EGM EnGold Mines Ltd 11.8802 0.3684 3.2 4.71 K 55.96 K
ROAR Lion Rock Resources Inc. 33.00 1.00 3.13 576 19.01 K
AIR Clean Air Metals Inc 5.10 0.15 3.03 574 2.93 K
RCT Rochester Resources Ltd 21.40 0.60 2.88 1.83 K 39.16 K
EMR Emgold Mining Corporation 185.00 5.00 2.78 56.5 K 10.45 M
SNV Sonoro Energy Ltd 152.00 4.00 2.7 135 20.52 K
JSPX JasperX Technologies Inc. 940.00 20.00 2.17 50 47 K
PUMA Puma Exploration Inc 48.00 1.00 2.13 1.7 K 81.6 K
NKW-H Oceanic Wind Energy Inc. 3.42 0.07 2.09 30.3 K 103.63 K
BQE BQE Water Inc 410.00 8.00 1.99 26.49 K 10.86 M
CN Condor Resources Inc 7.75 0.15 1.97 33.16 K 256.99 K
FNR 49 North Resources Inc 5.6463 0.0973 1.75 7.7 K 43.48 K
PLY Playfair Mining Ltd 18.00 0.30 1.69 2.83 K 50.99 K
SAE Sable Resources Ltd 5.5306 0.0779 1.43 1.28 K 7.1 K
AZM Azimut Exploration Inc 4.02 0.05 1.26 10.7 K 43.01 K
NBY Niobay Metals Inc 4.65 0.05 1.09 69.28 K 322.15 K
CEC Compliance Energy Corp. 5.1794 0.0485 0.95 63.3 K 327.86 K
BKM Pacific Booker Minerals Inc 11.38 0.08 0.71 1 K 11.38 K
© 2026 - CastFwd Corp.