Gainer Valuations for 6 February 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 6 February 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 3.9297 29.92 B 0.0435 1.12 116.25 K 456.83 K
SIM Grupo Simec S.A. DE C.V. ADR 9.5269 3.74 B 0.056 0.59 95.3 K 907.91 K
SEB Seaboard Corporation 1351.1266 3.59 B 30.1322 2.28 5.1 K 6.89 M
TMP Tompkinstrustco 22.3676 1.44 B 0.5968 2.74 55.22 K 1.24 M
REPX Riley Exploration Permian Inc 55.2905 982.19 M 1.8652 3.49 612 33.84 K
GAU Galiano Gold Inc 4.05 596.43 M 0.16 4.11 143 K 579.15 K
CMCL Caledonia Mining Cp 4.5514 405.46 M 0.1011 2.27 26.48 K 120.52 K
VGZ Vista Gold Corp 5.00 376.88 M 0.4101 8.93 405.36 K 2.03 M
IDR Idaho Strategic Resources 9.10 294.53 M 1.40 18.18 25.44 K 231.53 K
FRD Friedman Industries Inc 3.7621 271.78 M 0.2056 5.78 6.2 K 23.33 K
ACU Acme United Corp 9.1884 262.46 M 0.0689 0.76 9.5 K 87.29 K
GENC Gencor Industries IN 7.3333 257.1 M 0.4533 6.59 12.15 K 89.09 K
ELLO Ellomay Capital Ltd 7.201 247.61 M 0.0973 1.37 2.79 K 20.09 K
PLX Protalix Biotherapeutics 31.70 245.74 M 1.70 5.67 8.01 K 253.76 K
ESP Espey Mfg. & Electronics 7.0674 139.82 M 0.1439 2.08 1.7 K 12.01 K
PLG Platinum Group Metals Ltd 378.00 135.56 M 21.00 5.88 380 143.64 K
BCV Bancroft Convertible Fund 5.7293 118.14 M 0.0579 1.02 2.5 K 14.32 K
DIT Amcon Distributing Company 23.0633 58.35 M 0.5728 2.55 1.9 K 43.82 K
TRT Trio-Tech International 3.9122 57.89 M 0.0246 0.63 25.39 K 99.32 K
COHN Cohen & CO Inc 101.6107 31.45 M 5.7614 6.01 7.19 K 730.89 K
NNVC Nanoviricides Inc 29.40 31.41 M 1.40 5 409 12.02 K
CKX Ckx Lands 10.103 31.31 M 0.3609 3.7 1.3 K 13.13 K
REED Reed's, Inc. 1432.1445 27.63 M 51.8684 3.76 18 25.78 K
IGC India Globalization Capital Inc 58.50 18.2 M 0.30 0.52 3.24 K 189.54 K
UUU Universal Security Instruments 5.0269 16.02 M 0.1853 3.83 26.9 K 135.22 K
AWX Avalon Holdings Corp 5.40 10.98 M 0.13 2.47 1.4 K 7.56 K
TOVX Theriva Biologics Inc 11812.50 6.61 M 1312.50 12.5 11 129.94 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 108.00 102.24 M 2.97 2.83 9.33 K 1.01 M
FTEL First Tellurium Corp. 8.25 757.43 K 0.50 6.45 1.36 K 11.22 K
LINE Linear Minerals Corp. 419.90 24.70 6.25 30 12.6 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 16.55 1 B 0.205 1.25 25.83 K 427.49 K
HG Copper 3.319 0.0955 2.96 62 205.78
GC Gold 900.70 14.80 1.67 430 387.3 K
DC Class III Milk 17.25 0.22 1.29 115 1.98 K
CT Cotton 68.67 0.57 0.84 27.12 K 1.86 M
CC Cocoa 2354.00 16.00 0.68 15.65 K 36.84 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZN Astrazeneca Plc ADR 18.4074 286.07 B 0.2639 1.45 2.48 M 45.65 M
GILD Gilead Sciences Inc 15.4987 208.48 B 0.1036 0.67 18.99 M 294.35 M
SNY Sanofi-Aventis S.A. ADR 18.2772 115.9 B 0.2333 1.29 1.66 M 30.38 M
MDLZ Mondelez Intl Inc 18.2378 85.49 B 0.1933 1.07 7.51 M 136.96 M
AEP American Electric Power Company 21.4336 70.34 B 0.3191 1.51 3.63 M 77.86 M
PCAR Paccar Inc 15.9074 56.16 B 0.4445 2.87 7.59 M 120.75 M
IDXX Idexx Laboratories 27.555 55.48 B 0.14 0.51 533.5 K 14.7 M
FITB Fifth Third Bancorp 15.2164 49.25 B 0.1753 1.17 5.11 M 77.78 M
TRI Thomson Reuters Corporation Common Shares 19.6755 47.38 B 0.2547 1.31 156.9 K 3.09 M
TER Teradyne Inc 9.79 38.96 B 0.1012 1.04 4.07 M 39.83 M
ODFL Old Dominion Freight Line Inc 4.132 35.96 B 0.0439 1.07 3.61 M 14.92 M
UAL United Airlines Holdings Inc 37.67 35.51 B 1.01 2.76 3.41 M 128.38 M
EXPE Expedia Group Inc 30.0366 30.61 B 0.805 2.75 2.42 M 72.72 M
ULTA Ulta Beauty Inc 14.0429 28.25 B 0.1978 1.43 92.2 K 1.29 M
CASY Casey's General Stor 21.4377 26.32 B 0.4504 2.15 509.74 K 10.93 M
FCNCA First Citizens Bancs 126.8707 25.83 B 5.9639 4.93 12.4 K 1.57 M
PFG Principal Financial Group Inc 30.312 24.12 B 0.4831 1.62 3.39 M 102.68 M
SBAC SBA Communications 26.5408 19.77 B 0.156 0.59 1.29 M 34.33 M
NWS News Cp Cl B 17.7871 16.07 B 0.1581 0.9 5.3 M 94.23 M
ICLR Icon Plc 30.20 14.58 B 0.195 0.65 263.85 K 7.97 M
ALGN Align Technology 13.39 11.86 B 0.68 5.35 2.77 M 37.09 M
TECH Bio-Techne Cp 13.578 11.43 B 0.0832 0.62 841.33 K 11.42 M
RGEN Repligen Cp 6.42 10.73 B 0.06 0.94 92.74 K 595.39 K
PODD Insulet Corp 18.42 10.58 B 0.42 2.33 716.07 K 13.19 M
MDGL Madrigal Pharmaceuticals Inc 284.20 9.93 B 6.65 2.4 4.14 K 1.18 M
ZION Zions Bancorp 37.4528 9.68 B 0.4398 1.19 1.61 M 60.17 M
STRL Sterling Constructio 20.47 8.92 B 0.18 0.89 17.49 K 357.94 K
AAL American Airlines Group 14.4617 8.73 B 0.7448 5.43 5.33 M 77.07 M
COLB Columbia Banking Sys 10.9465 8.66 B 0.0771 0.71 192.9 K 2.11 M
SANM Sanmina Corp 10.14 8.48 B 0.48 4.97 588.13 K 5.96 M
DSGX Descartes Sys Group 3.7999 8.07 B 0.0699 1.87 4.5 K 17.1 K
FCFS First Cash Fin Svcs 8.2827 7.92 B 0.1657 2.04 497.1 K 4.12 M
VIAV Viavi Solutions 7.2773 7.55 B 1.501 25.99 30.99 M 225.5 M
KTOS Kratos Defns 20.40 6.38 B 0.20 0.99 10.72 K 218.73 K
RDNT Radnet Inc 8.31 6.01 B 0.15 1.84 94.06 K 781.64 K
CRUS Cirrus Logic Inc 4.58 5.99 B 0.07 1.55 917.1 K 4.2 M
HOMB Home Bancshares Inc 3.1249 5.97 B 0.0411 1.33 157.29 K 491.52 K
MKTX Marketaxess Holdings 7.6183 5.82 B 0.3777 5.22 831.59 K 6.34 M
ABCB Ameris Bancorp 12.1702 5.56 B 0.0804 0.67 38.55 K 469.22 K
NWE Northwestern Corp 13.2939 5.22 B 0.1285 0.98 195.62 K 2.6 M
POWL Powell Inds Inc 29.0182 5.2 B 2.1116 7.85 100.1 K 2.9 M
CACC Credit Acceptance 18.90 5.12 B 0.61 3.34 64.13 K 1.21 M
GGAL Grupo Fin Galicia ADR 4.8106 5.04 B 0.1246 2.66 309.2 K 1.49 M
LIVN Livanova Plc OR Sh 11.00 5.03 B 0.08 0.73 163.98 K 1.8 M
OPCH Option Care Health Inc 30.92 4.74 B 0.16 0.52 18.24 K 563.95 K
UCB United Community Banks, Inc. 62.5891 4.46 B 1.9493 3.21 529.79 K 33.16 M
SLGN Silgan Holdings 10.2546 4.32 B 0.1763 1.75 1.28 M 13.17 M
MAT Mattel Inc 13.5525 4.32 B 0.1045 0.78 3.2 M 43.43 M
IPAR Inter Parfums Inc 8.4666 4.27 B 0.0428 0.51 100.75 K 853 K
IBOC Intl Bancshares 13.2666 4.21 B 0.0772 0.59 167.51 K 2.22 M
INDB Independent Bk Corp 16.8531 3.96 B 0.1137 0.68 84.9 K 1.43 M
DORM Dorman Products Inc 5.3483 3.9 B 0.0287 0.54 1.2 K 6.42 K
COLM Columbia Sportswear 15.4416 3.76 B 0.087 0.57 861.4 K 13.3 M
WSBC Wesbanco Inc 12.9925 3.71 B 0.0905 0.7 94.7 K 1.23 M
IEP Icahn Enterprises 15.9815 3.59 B 0.3545 2.27 47.92 K 765.82 K
ACHC Acadia Healthcr Company 10.68 3.51 B 0.68 6.8 4.78 K 51 K
SBCF Seacoast Banking Cp 47.1621 3.25 B 1.2333 2.69 32.46 K 1.53 M
ACLS Axcelis Tech Inc 16.24 3.22 B 0.24 1.5 174.78 K 2.84 M
USLM U S Lime & Mineral 5.3334 3.19 B 0.081 1.54 9 K 48 K
OTTR Otter Tail Corp 17.332 3.19 B 0.8749 5.32 372.34 K 6.45 M
SKYW Skywest Inc 22.623 3.13 B 0.1666 0.74 550.89 K 12.46 M
CALM Cal-Maine Foods IN 8.5484 3.1 B 0.2361 2.84 768.47 K 6.57 M
MZTI MZTI 21.8916 3.02 B 0.1291 0.59 141.6 K 3.1 M
CENT Central Garden 4.5392 2.95 B 0.0705 1.58 488.13 K 2.22 M
HTO H2O America 18.9314 2.93 B 0.3059 1.64 88.9 K 1.68 M
FBNC First Bancorp [Nc] 12.0729 2.67 B 0.1538 1.29 58.34 K 704.3 K
FRME First Merchants Corp 16.8835 2.56 B 0.1386 0.83 223.64 K 3.78 M
BELFA BEL Fuse Cl A 25.0232 2.55 B 0.1694 0.68 2.2 K 55.05 K
CENTA Central Garden & Pet 4.256 2.53 B 0.24 5.98 685 K 2.92 M
ALGT Allegiant Travel Com 25.4089 2.52 B 0.2997 1.19 128.98 K 3.28 M
NWL Newell Rubbermaid Inc 12.3863 2.46 B 0.0864 0.7 2.95 M 36.49 M
BLKB Blackbaud Inc 22.5977 2.44 B 0.144 0.64 377.89 K 8.54 M
UFPT U F P Tech Inc 6.19 2.36 B 0.10 1.64 30.66 K 189.75 K
ECPG Encore Capital Group 7.95 2.28 B 0.28 3.65 111.22 K 884.23 K
AEHR Aehr Test Systems 6.84 1.86 B 0.08 1.18 6.4 K 43.78 K
STBA S&T Bancorp Inc 16.4203 1.8 B 0.171 1.05 95.1 K 1.56 M
RBCAA Republic Bancorp Inc 9.6991 1.79 B 0.2108 2.22 14.37 K 139.33 K
LMAT Lemaitre Vascular 4.5985 1.79 B 0.0502 1.1 6.25 K 28.76 K
QCRH Qcr Holdings Inc 13.8835 1.69 B 0.6113 4.61 400 5.55 K
EZPW Ezcorp Inc 12.71 1.69 B 0.08 0.63 376.04 K 4.78 M
HOPE Hope Bancorp Inc 7.0926 1.66 B 0.1069 1.53 148.17 K 1.05 M
BFC Bank First National Corp [Wisconsin] 9.5726 1.66 B 0.3443 3.73 1.45 K 13.92 K
IMKTA Ingles Markets Inc 15.1596 1.6 B 0.3393 2.29 152.33 K 2.31 M
SAFT Safety Ins Group Inc 17.287 1.53 B 0.15 0.88 91 K 1.57 M
ICFI Icf International 25.7952 1.46 B 0.3892 1.53 113.48 K 2.93 M
JBLU Jetblue Airways Cp 6.57 1.42 B 0.25 3.96 7.51 M 49.35 M
TRS Trimas Corp 6.2181 1.35 B 0.062 1.01 240.96 K 1.5 M
UFCS United Fire Group 19.462 1.31 B 0.3628 1.9 116.1 K 2.26 M
SBET Sharplink Gaming Ltd 1584.00 1.22 B 28.80 1.85 1 1.58 K
IART Integra Lifesciences 15.1614 1.12 B 0.2242 1.5 439.43 K 6.66 M
MSEX Middlesex Water Company 10.911 1.1 B 0.102 0.94 14.76 K 161.07 K
SBGI Sinclair Brdcst A 3.9141 1.1 B 0.1976 5.32 1.65 M 6.47 M
ATEC Alphatec Holdings 63.84 1.08 B 1.0812 1.72 4.45 K 284.09 K
CFFN Capitol Fed Finl Inc 4.4619 1.04 B 0.0397 0.9 308.14 K 1.37 M
CYRX Cryoport Inc 132.00 1.01 B 6.00 4.76 208 27.46 K
CAC Camden Natl Cp 12.1984 1 B 0.0716 0.59 4.2 K 51.23 K
TRST Trustco Bank Corp NY 22.8249 976.03 M 0.1151 0.51 69.54 K 1.59 M
WINA Winmark Corp 15.7498 966.93 M 0.1875 1.2 300 4.72 K
SVRA Savara Inc 752.50 953.33 M 35.00 4.88 131 98.58 K
ASTE Astec Inds Inc 26.6207 888.21 M 0.1848 0.7 137.2 K 3.65 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KO Coca-Cola Company 16.4535 426.96 B 0.0883 0.54 16.82 M 276.69 M
ORCL Oracle Corporation 16.0634 390.8 B 0.3429 2.18 50.32 M 808.27 M
NVS Novartis Ag ADR 21.8245 303.12 B 0.1828 0.84 1.7 M 37.19 M
CAT Caterpillar Inc 42.6098 274.65 B 0.2883 0.68 7.3 M 311.26 M
SAP SAP Ag ADR 33.9695 271.12 B 0.3266 0.97 3.2 M 108.85 M
TMO Thermo Fisher Scientific Inc 51.1358 259.44 B 3.6046 7.58 8.94 M 456.9 M
TM Toyota Motor Corp Ltd 71.0792 250.21 B 1.5893 2.29 1.1 M 77.93 M
BML-PJ Bank of America Corporation 7.5183 223.73 B 0.1239 1.68 2.9 K 21.8 K
DIS Walt Disney Company 26.1092 205.42 B 1.1853 4.76 31.18 M 813.99 M
ABT Abbott Laboratories 18.2987 187.95 B 0.1236 0.68 18.79 M 343.84 M
SAN Banco Santander ADR 5.3186 176.05 B 0.0542 1.03 3.83 M 20.36 M
ACN Accenture Plc 23.9367 147.97 B 0.2053 0.87 3.33 M 79.78 M
CB Chubb Ltd 34.8382 143.56 B 0.4133 1.2 3.39 M 118.06 M
UL Unilever Plc ADR 19.9929 142.57 B 0.4775 2.45 649.93 K 12.99 M
BTI British American Tobacco Industries ADR 12.5977 132.98 B 0.1587 1.28 410.6 K 5.17 M
BMY Bristol-Myers Squibb Company 12.0685 129.66 B 0.1976 1.66 16.54 M 199.58 M
PLD Prologis Inc 27.3563 125.1 B 0.1709 0.63 1.57 M 42.84 M
NEM Newmont Mining Corp 34.5012 117.57 B 0.2698 0.79 9.89 M 341.25 M
CVS CVS Corp 25.3425 114.32 B 0.2313 0.92 12.66 M 320.88 M
GSK Glaxosmithkline Plc ADR 18.3176 101.13 B 0.1078 0.59 2.99 M 54.71 M
DUK Duke Energy Corp 24.4712 100.71 B 0.4156 1.73 3.27 M 79.98 M
WM Waste Management 20.092 96.96 B 0.1791 0.9 4.58 M 92.11 M
PNC PNC Bank 38.0341 92.17 B 0.2094 0.55 4.08 M 155.35 M
TT Trane Technologies Plc 17.7947 91.5 B 0.1472 0.83 8.44 M 150.23 M
BN Brookfield Corporation 4.8524 91.46 B 0.0358 0.74 4.88 M 23.67 M
KKR KKR & Co. LP 9.7195 90.56 B 0.2267 2.39 1.5 K 14.58 K
AEM Agnico-Eagle Mines Ltd 45.6524 90.21 B 1.195 2.69 2.62 M 119.83 M
AMT American Tower Corp 27.3113 88.88 B 0.5717 2.14 5.7 M 155.65 M
RCL Royal Caribbean Cruises Ltd 30.1993 86.47 B 0.4045 1.36 2.89 M 87.32 M
NGG National Grid Transco Plc ADR 24.5912 84.74 B 0.3126 1.29 71.81 K 1.77 M
JCI Johnson Controls Intl 8.4078 84.4 B 0.1797 2.18 4.11 M 34.51 M
CI Cigna Corp 43.9555 78.48 B 0.8741 2.03 3.09 M 135.97 M
RSG Republic Services 20.7594 77.07 B 1.1893 6.08 1.73 M 35.96 M
CNI Canadian National Railway 17.8684 76.27 B 0.1073 0.6 2.1 M 37.47 M
FDX Fedex Corp 72.8619 75.91 B 0.4636 0.64 1.95 M 142.27 M
NSC Norfolk Southern Corp 35.3775 73.65 B 0.5393 1.55 3.95 M 139.91 M
DB Deutsche Bank Ag 61.0345 67.9 B 0.5453 0.9 1.33 M 81.36 M
TEL TE Connectivity Ltd 24.4344 62.2 B 1.5047 6.56 5.88 M 143.78 M
WPM Wheaton Precious Metals 11.9364 59.7 B 0.0826 0.7 3.24 M 38.71 M
CTA-PB E. I. du Pont de Nemours and Company 33.4656 57.24 B 1.1184 3.46 500 16.73 K
DAL Delta Air Lines Inc 15.4689 56.74 B 0.7928 5.4 7.83 M 121.1 M
DVN Devon Energy Corp 53.937 51.24 B 1.0261 1.94 5.45 M 293.91 M
VMRK Vivmark Residential 16.1628 49.69 B 0.4225 2.68 4.52 M 73.09 M
TRI Thomson Reuters Corp 20.1711 48.69 B 0.2612 1.31 151.09 K 3.05 M
VALE Vale S.A. ADR 10.5602 47.75 B 0.0952 0.91 23.88 M 252.23 M
FNV Franco Nev Corp 15.8357 47.64 B 0.5093 3.32 2.9 K 45.92 K
MT Arcelormittal ADR 107.8234 47.21 B 1.8493 1.75 1.58 M 170.81 M
AU Anglogold Ashanti Ltd ADR 32.2639 43.64 B 0.9144 2.92 1.26 M 40.67 M
EL Estee Lauder Companies 17.3292 40.49 B 0.1629 0.95 4.8 M 83.16 M
CIEN Ciena Corp 25.60 39.78 B 1.50 6.22 4.81 M 123.11 M
CBRE CBRE Group Inc 18.14 38.36 B 0.39 2.2 5.57 M 101.07 M
CNC Centene Corp 6.1275 35.28 B 0.09 1.49 1.97 M 12.05 M
MTD Mettler-Toledo International 98.80 34.59 B 3.09 3.23 904.11 K 89.33 M
GFI Gold Fields Ltd ADR 8.0285 31.86 B 0.1628 2.07 16.8 M 134.84 M
LH Laboratory Corp of America Holdings 60.0927 30.08 B 0.6139 1.03 1.28 M 77.04 M
PHG Koninklijke Philips Electronics ADR 21.961 29.66 B 0.6346 2.98 1.52 M 33.34 M
WRB W.R. Berkley Corp 6.3182 28.77 B 0.0355 0.57 3.55 M 22.46 M
AER Aercap Holdings N.V. 14.8098 26.68 B 0.0816 0.55 363.3 K 5.38 M
IHG Intercontinental Hotels Group ADR 9.2744 26.23 B 0.1074 1.17 103.83 K 962.97 K
JBL Jabil Inc. 11.0388 26.18 B 0.5219 4.96 3.29 M 36.36 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 31.0721 25.41 B 0.8138 2.69 288.7 K 8.97 M
ATI Allegheny Technologies Inc 61.1799 24.87 B 0.7121 1.18 2.56 M 156.54 M
STZ Constellation Brands Inc 17.1685 24.64 B 0.1352 0.79 2.12 M 36.31 M
KGC Kinross Gold Corp 18.1495 24.46 B 0.1717 0.96 5.19 M 94.27 M
RL Ralph Lauren Corp 48.3547 23.02 B 4.3848 9.97 9.47 M 457.7 M
LUV Southwest Airlines Company 10.2261 22 B 0.2138 2.14 8.55 M 87.42 M
BR Broadridge Financial Solutions Llc 15.8915 21.77 B 0.7186 4.74 1.3 M 20.73 M
IFF International Flavors & Fragrances 27.827 20.32 B 0.2561 0.93 1.21 M 33.65 M
BCE BCE Inc 12.5903 19.98 B 0.0656 0.52 411.2 K 5.18 M
LEN Lennar Corp 14.0184 19.89 B 0.241 1.75 9.17 M 128.57 M
BG Bunge Ltd 81.1665 19.53 B 1.4713 1.85 1.5 M 122.09 M
VIV Telecomunicacoes DE Sao Paulo ADR 7.5867 19.21 B 0.0999 1.33 71 K 538.66 K
CNH CNH Industrial N.V. 7.6248 19.15 B 0.0891 1.18 1.68 M 12.81 M
SNX Synnex Corp 9.9507 18.95 B 0.3734 3.9 297.63 K 2.96 M
ESS Essex Property Trust 54.4688 18.86 B 0.7008 1.3 627.9 K 34.2 M
CF Cf Industries Holdings 14.854 18.6 B 0.5423 3.79 15.76 M 234.08 M
IEX Idex Corp 22.4904 17.45 B 0.3453 1.56 1.22 M 27.38 M
GPC Genuine Parts Company 25.2668 17 B 0.3114 1.25 1.36 M 34.36 M
JLL Jones Lang Lasalle Inc 68.1803 16.76 B 0.4839 0.71 831.5 K 56.69 M
CRL Charles River Laboratories Intl 62.86 16.19 B 0.36 0.58 390.9 K 24.57 M
RBC Regal-Beloit Corp 28.4915 15.37 B 0.437 1.56 186.9 K 5.33 M
BF-A Brown-Forman Corporation 9.1586 14.5 B 0.0791 0.87 15.6 K 142.87 K
PAC Grupo Aeroportuario Del Pacifico ADR 17.878 14.09 B 0.648 3.76 356.5 K 6.37 M
BF-B Brown-Forman Corporation 9.1496 14.06 B 0.0755 0.83 1.8 M 16.5 M
AFG American Financial Group 10.782 13.32 B 0.0774 0.72 652.2 K 7.03 M
DKS Dick's Sporting Goods Inc 21.51 13.31 B 0.6508 3.12 2.87 M 61.66 M
RPM RPM International Inc 13.1678 13.23 B 0.0738 0.56 706.8 K 9.31 M
MKC Mccormick & Company 12.1091 12.64 B 0.1988 1.67 2.09 M 25.35 M
UNM Unumprovident Corp 14.0846 12.37 B 0.1052 0.75 3.53 M 49.77 M
RRC Range Resources Corp 49.6599 12.11 B 0.52 1.06 2.67 M 132.55 M
LII Lennox International 29.1341 12.04 B 1.3814 4.98 1.16 M 33.76 M
AGI Alamos Gold Inc 5.9807 11.98 B 0.0874 1.48 400 2.39 K
MLI Mueller Industries 5.1264 11.96 B 0.0832 1.65 1.06 M 5.45 M
FNF Fidelity National Financial 9.6843 11.64 B 0.0855 0.89 10.17 M 98.52 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 9.3602 11.49 B 0.0703 0.76 486.4 K 4.55 M
ALB Albemarle Corp 28.7032 11.04 B 0.3137 1.1 1.14 M 32.85 M
DVA Davita Healthcare Partners Inc 26.50 10.98 B 0.185 0.7 766.8 K 20.32 M
MOH Molina Healthcare Inc 23.18 10.89 B 0.5733 2.54 366.75 K 8.5 M
R Ryder System 36.0226 10.78 B 1.1102 3.18 2.7 M 97.38 M
OGE Oge Energy Corp 8.0043 10.66 B 0.0562 0.71 990 K 7.92 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 141.60 21.60 18 284 40.21 K
WRG Western Energy Services Corp 2016.00 288.00 16.67 3 6.05 K
VGZ Vista Gold Corp 5.02 0.50 11.06 17.2 K 86.34 K
PTM Platinum Group Metals Ltd 383.00 27.00 7.58 511 195.71 K
RIO Rio2 Ltd 9.60 0.60 6.67 3.77 K 36.22 K
CTC Canadian Tire Corp Ltd 58.7118 3.5381 6.41 220 12.92 K
BBD-A Bombardier Inc 124.75 7.25 6.17 16.14 K 2.01 M
III Imperial Metals Corp 4.665 0.25 5.66 10.57 K 49.33 K
TVA-B TVA Group Inc 14.4905 0.6878 4.98 2.05 K 29.71 K
BBD-B Bombardier Inc Series B 105.5296 4.8935 4.86 305.87 K 32.28 M
MAL Magellan Aero 4.9463 0.2265 4.8 15.9 K 78.65 K
PD Precision Drilling Corp 376.80 16.80 4.67 745.33 K 280.84 M
ELEF Silver Elephant Mining Corp 23.1522 0.9922 4.48 655 15.16 K
CSCI Cosciens Biopharma Inc 100200.00 4200.00 4.38 1 100.2 K
AC Air Canada 8.25 0.34 4.3 44.22 K 364.82 K
PHX Phx Energy Services Corp 3.1362 0.1172 3.88 3.65 K 11.45 K
IVQ-U Invesque Inc 24.5825 0.878 3.7 40 983.3
IVQ Invesque Inc CAD 30.6349 1.0941 3.7 40 1.23 K
CFW Calfrac Well Services Ltd 390.00 13.25 3.52 3.54 K 1.38 M
VNP 5N Plus Inc 7.36 0.25 3.52 757.7 K 5.58 M
LNR Linamar Corp 13.7566 0.4604 3.46 194.46 K 2.68 M
MAI Mining Americas Inc. 160.00 5.00 3.23 22 3.52 K
SAP Saputo Inc 9.7143 0.2912 3.09 493 K 4.79 M
SNDY Sunday Lake Gold Corp. 6.80 0.20 3.03 17.15 K 116.62 K
GWO-PG Great West Lifeco Inc Pref G 8.9296 0.2551 2.94 31.05 K 277.26 K
FTT Finning Intl 16.4372 0.4635 2.9 483.33 K 7.94 M
GAU Galiano Gold Inc 4.01 0.11 2.82 143.27 K 574.51 K
FNV Franco-Nevada Corp 15.9085 0.4038 2.6 812.3 K 12.92 M
AFN Ag Growth International Inc 13.5739 0.3436 2.6 55.2 K 749.28 K
CGO Cogeco Inc Sv 19.1503 0.4656 2.49 1.53 K 29.36 K
IFP Interfor Corp 5.1554 0.122 2.42 56.4 K 290.76 K
SRU-UN SmartCentres Real Estate Investment Trust 6.7962 0.1599 2.41 275.69 K 1.87 M
RVX Resverlogix Corp 11.4667 0.2667 2.38 69.05 K 791.78 K
EMP-A Empire Company Limited 9.4592 0.2183 2.36 218.1 K 2.06 M
CSH-UN Chartwell Retirement Residences 3.6246 0.0825 2.33 137.45 K 498.22 K
MTY Mty Food Group Inc 8.8049 0.2001 2.33 34.85 K 306.85 K
AEM Agnico Eagle Mines Ltd 45.4087 1.0294 2.32 688.61 K 31.27 M
MFI Maple Leaf Foods 7.7982 0.1656 2.17 63.99 K 499.03 K
TRI Thomson Reuters Corp 20.577 0.4158 2.06 920.25 K 18.94 M
WFG West Fraser Timber CO Ltd 13.5661 0.266 2 57.4 K 778.69 K
CGX Cineplex Inc 9.2723 0.1818 2 40.8 K 378.33 K
TPX-B Molson Coors Canada Inc 28.9383 0.5607 1.98 858 24.83 K
MFC-PB Manulife Finl Srs 2 Prf 8.6961 0.1683 1.97 10.75 K 93.48 K
MEQ Mainstreet Eq J 12.4704 0.2394 1.96 1.6 K 19.95 K
ADEN Adentra Inc 3.9492 0.0749 1.93 5.33 K 21.06 K
BDGI Badger Infrastructure Solutions Ltd 3.5778 0.0669 1.91 3 K 10.73 K
SLF-PE Sun Life Financial Sr 5 Prf 8.2049 0.1505 1.87 10.61 K 87.05 K
GBT Bmtc Group Inc 7.212 0.1321 1.87 3.8 K 27.41 K
TRZ Transat At Inc 26.9224 0.4887 1.85 79.27 K 2.13 M
NG Novagold Res Inc 8.9035 0.1611 1.84 159.63 K 1.42 M
POW-PB Power Corporation of Canada Pref B 8.5853 0.1536 1.82 8.35 K 71.69 K
FLNT Flint Corp 132.0961 2.2326 1.72 163 21.53 K
IMG Iamgold Corp 7.0806 0.1194 1.72 1.64 M 11.64 M
TKO Taseko Mines Ltd 3.56 0.06 1.71 370.1 K 1.32 M
ACO-X ATCO Ltd 14.4558 0.2433 1.71 115.97 K 1.68 M
ELD Eldorado Gold 29.3257 0.4807 1.67 2.19 M 64.37 M
REI-UN RioCan Real Estate Investment Trust 7.2464 0.1174 1.65 447.24 K 3.24 M
STN Stantec Inc 13.3045 0.2113 1.61 240.46 K 3.2 M
MER Africa Oil Corp 4.1007 0.0644 1.6 2.9 K 11.89 K
PBL Pollard Banknote Ltd 4.8903 0.076 1.58 4 K 19.56 K
CSW-A Corby Spirit and Wine Limited 8.9678 0.1367 1.55 11.03 K 98.92 K
PGIC Premium Global Income Split Corp 128.5951 1.9377 1.53 668 85.9 K
ENB-PA Enbridge Inc Pref A 8.9624 0.1337 1.51 400 3.58 K
BDT Bird Construction Inc 3.7463 0.0528 1.43 67.5 K 252.88 K
PWF-PF Power Financial 5.25 Sr E Prf 8.5849 0.1206 1.42 28.8 K 247.25 K
CFP Canfor Corp 10.00 0.14 1.42 211.3 K 2.11 M
MFC-PC Manulife Finl Srs 3 Prf 8.3862 0.1131 1.37 4.38 K 36.69 K
DII-B Dorel Industries Inc 8.2888 0.1085 1.33 59.16 K 490.4 K
CAS Cascades Inc 4.4561 0.0576 1.31 50.88 K 226.7 K
MTL Mullen Group Ltd 6.5773 0.0849 1.31 45.8 K 301.24 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.537 0.0449 1.29 5.4 K 19.1 K
RUS Russel Metals 7.4796 0.0949 1.29 223.3 K 1.67 M
WN-PD George Weston 5.20 Ser Iv Prf 7.1405 0.0881 1.25 12.51 K 89.35 K
CEF Sprott Physical Gold Silver Trust 12.2221 0.1489 1.23 88.02 K 1.08 M
OGC Oceanagold Corp 6.8033 0.0823 1.22 1.9 K 12.93 K
ABX Barrick Mining Corp 34.9737 0.423 1.22 2.84 M 99.31 M
NWC The North West Company Inc 7.8631 0.0946 1.22 27.85 K 219 K
PWF-PK Power Finl 4.95 Sr K Prf 8.3906 0.1008 1.22 11 K 92.3 K
FFH Fairfax Financial Holdings Ltd 217.7065 2.539 1.18 52.23 K 11.37 M
PPL Pembina Pipeline Corp 4.9281 0.0574 1.18 161.89 K 797.8 K
CU Canadian Utilities Ltd Cl A NV 11.5442 0.1332 1.17 288.8 K 3.33 M
POW-PD Power Corporation of Canada Pref D 8.4894 0.0968 1.15 6.8 K 57.73 K
L Loblaw CO 4.1244 0.0469 1.15 2.41 M 9.94 M
EVT Economic Investment 3.9777 0.0452 1.15 4 K 15.91 K
K Kinross Gold Corp 18.2791 0.206 1.14 3.14 M 57.45 M
TOT Total Energy Services Inc 4.2219 0.0469 1.12 37.09 K 156.61 K
BK-PA Canadian Banc Corp Pref A 4.0294 0.0447 1.12 11.27 K 45.39 K
CIU-PA CU Inc Pref A 7.9757 0.0853 1.08 1.1 K 8.77 K
TCW Trican Well 8.4625 0.089 1.06 874.81 K 7.4 M
HBP Helix Biopharm 9.60 0.10 1.05 4.7 K 45.12 K
AETR Aetherion Technologies Inc. 100.80 1.05 1.05 16.09 K 1.62 M
WPRT Westport Fuel Systems Inc 100.80 1.05 1.05 16.09 K 1.62 M
GDC Genesis Land J 3.5704 0.0371 1.05 31.54 K 112.6 K
HR-UN H&R Real Estate Investment Trust 8.8757 0.0915 1.04 434.25 K 3.85 M
WPM Wheaton Precious Metals Corp 11.9733 0.1226 1.03 2.72 M 32.58 M
BCE BCE Inc 12.7182 0.1276 1.01 8.83 M 112.26 M
BN-PK Brookfield Asset Management Inc Pref K 7.852 0.0769 0.99 1.2 K 9.42 K
DFN-PA Dividend 15 Split Corp Pref A 3.8549 0.0373 0.98 64.44 K 248.43 K
BN Brookfield Corporation 5.5049 0.052 0.95 2.41 M 13.28 M
VCM Vecima Networks Inc 3.649 0.0334 0.92 2.3 K 8.39 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GAMI GAMCO Investors Inc 20.6766 536.94 M 0.1445 0.7 156.54 K 3.24 M
LCU Lion Copper Corp. Common Shares 107.73 74.6 M 4.59 4.45 2.94 K 316.4 K
PLPL Plandaí Biotechnology Inc 46.00 4.49 M 2.00 4.55 4 184
NXTYQ Nexity Financial Corporation 7.64 1.16 M 0.29 3.95 3.2 K 24.46 K
NSPT Newron Sport 30.00 1.12 M 7.50 33.33 16 480
BLFE BioLife Sciences Inc 375.0094 318.35 K 67.5017 21.95 4 1.5 K
DKAM Drinks Americas Holdings Ltd 881.2504 278.3 K 93.75 11.9 67 59.04 K
ERINQ Erin Energy Corporation 26.2444 21.53 K 1.9467 8.01 5.94 K 155.79 K
XDSL mPhase Technologies Inc 270.00 16.8 K 5.00 1.89 39 10.53 K
ULTRF Ultrapetrol (Bahamas) Limited 15.49 14.07 K 0.21 1.37 66.31 K 1.03 M
CGNH CardioGenics Holdings Inc 9.80 9.61 K 0.70 7.69 45.19 K 442.89 K
TIXC Tix Corporation 4.02 2.36 K 0.0702 1.78 23.39 K 94.03 K
SIMPQ Simply Inc 352.50 1.55 K 2.50 0.71 76 26.79 K
SPDC Speed Commerce Inc 29.76 603 1.44 5.08 5.64 K 167.79 K
SYNE Synthesis Energy Systems Inc 719.36 157 16.00 2.27 275 197.82 K
PARD Poniard Pharmaceuticals Inc 247.20 149 7.60 3.17 2.38 K 588.58 K
WDBG Woodbrook Group Holdings Inc 7117.1172 42 1351.3516 23.44 7 49.82 K
ACUS Acusphere Inc 6.40 1.00 18.52 88.98 K 569.47 K
EGDFF Energold Drilling Corp 3.95 0.2214 5.94 2.4 K 9.48 K
PTRC Petro River Oil Corp 1700.00 60.00 3.66 49 83.3 K
IDGC ID Global Corporation 51.20 1.28 2.56 10.36 K 530.64 K
HDYNQ Hyperdynamics Corporation 9.52 0.16 1.71 1.88 K 17.85 K
BAJFF Camrova Resources Inc 30.478 0.268 0.89 820 24.99 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AVCR Avricore Health Inc 30.80 5.60 22.22 119.89 K 3.69 M
WLR Walker Lane Resources Ltd. 101.50 17.50 20.83 131 13.3 K
PBM Pacific Bay Minerals Ltd 3.75 0.625 20 393.33 K 1.47 M
SSV Southern Silver Exploration Corp 3.60 0.60 20 1 K 3.6 K
KNG Kingsmen Resources Ltd 10.72 1.76 19.64 350 3.75 K
NIM Nicola Mining Inc 14.00 2.20 18.64 25 350
FEO Oceanic Iron Ore Corp 3.70 0.50 15.63 1.7 K 6.29 K
IMR iMetal Resources Inc 425.00 50.00 13.33 1 425
GCOM Green Shift Commodities Ltd. 22.00 2.40 12.24 8.21 K 180.51 K
WPG West Point Gold Corp. 19.00 2.00 11.76 162 3.08 K
VLI Vision Lithium Inc 7.80 0.80 11.43 39.5 K 308.1 K
LOD Lode Gold Resources Inc. 54.00 5.40 11.11 56 3.02 K
EON EON Lithium Corp. 60.00 6.00 11.11 42 2.52 K
TNO-H Terreno Resources Corp 25.00 2.50 11.11 40 1 K
FMN Fidelity Minerals Corp 75.0001 7.50 11.11 63 4.73 K
REVO RevoluGROUP Canada Inc 3.20 0.30 10.34 6.1 K 19.52 K
CD Cantex Mine Development Corp 16.50 1.50 10 985 16.25 K
NL Northern Lion Gold Corp 10.56 0.96 10 922 9.74 K
SIEN Sienna Resources Inc. 19.50 1.50 8.33 43.3 K 844.45 K
STS South Star Mining Corp 19.50 1.50 8.33 33 643.5
IDL Imaging Dynamics Company Ltd 170.8333 12.50 7.89 54 9.22 K
KG Klondike Gold Corp 10.50 0.75 7.69 19 K 199.5 K
ADD Arctic Star Exploration Corp 33.60 2.40 7.69 605 20.33 K
SXL Slam Exploration Ltd 4.20 0.30 7.69 1.12 K 4.69 K
MAX Max Resource Corp 52.80 3.60 7.32 117 6.18 K
GAL Galantas Gold Corporation 8.50 0.50 6.25 2.41 K 20.47 K
BRL-H Bearclaw Capital Corp 3.50 0.20 6.06 12.2 K 42.7 K
AIR Clean Air Metals Inc 6.00 0.30 5.26 1.89 K 11.36 K
SKP StrikePoint Gold Inc 20.00 1.00 5.26 4.84 K 96.8 K
GRZ Gold Reserve Inc 4.2217 0.2072 5.16 331.73 K 1.4 M
NKW-H Oceanic Wind Energy Inc. 3.15 0.15 5 284.9 K 897.44 K
MNC Magnetic North Acquisition Corp 3.15 0.15 5 33 103.95
AUQ AuQ Gold Mining Inc 8.40 0.40 5 853 7.17 K
SYH Skyharbour Resources Ltd 4.40 0.20 4.76 155 K 682 K
CTA Centaurus Energy Inc 225.00 10.00 4.65 32 7.2 K
WINS Winshear Gold Corp 27.0103 1.11 4.29 148 4 K
ICM Iconic Minerals Ltd 10.40 0.40 4 155 K 1.61 M
UCU Ucore Rare Metals Inc 5.30 0.20 3.92 324.8 K 1.72 M
CMO-H Cliffmont Resources Ltd 84.00 3.00 3.7 1.3 K 109.28 K
BM BC Moly Ltd. 6.00 0.20 3.45 310 1.86 K
GGO Galleon Gold Corp 3.10 0.10 3.33 5.92 K 18.35 K
AIS A.I.S. Resources Limited 3.20 0.10 3.23 130 416
KUR-H Kure Technologies Inc 3.40 0.10 3.03 1.43 K 4.86 K
GORO Goldgroup Mining Inc. 46.74 1.14 2.5 1.65 K 77.17 K
ABM Athabasca Minerals Inc 123.00 3.00 2.5 52.5 K 6.46 M
RET-A Reitmans (Canada) Limited 9.5179 0.2129 2.29 72.99 K 694.68 K
JZR Jazz Resources Inc 3.60 0.08 2.27 1.5 K 5.4 K
MPH Medicure Inc 13.80 0.30 2.22 157.53 K 2.17 M
CAMB Cambria Gold Mines Inc. 56.00 1.00 1.82 18 K 1.01 M
FMM Full Metal Minerals Ltd 39.0395 0.5975 1.55 3.02 K 117.98 K
OYL CGX Energy Inc 35.40 0.50 1.43 86.57 K 3.06 M
EGM EnGold Mines Ltd 9.3016 0.0921 1 270 2.51 K
COV Covalon Technologies Ltd 28.28 0.28 1 3.39 K 95.87 K
BKM Pacific Booker Minerals Inc 11.10 0.10 0.91 1.74 K 19.26 K
SGQ SouthGobi Resources Ltd 10.05 0.05 0.5 7.1 K 71.36 K
© 2026 - CastFwd Corp.