Gainer Valuations for 12 February 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 12 February 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SEB Seaboard Corporation 1435.0146 3.59 B 56.1665 4.07 2.2 K 3.16 M
PRK Park National Corp 28.7792 3.19 B 0.3227 1.13 52.7 K 1.52 M
NOG Northern Oil and Gas 50.9972 2.68 B 0.8094 1.61 11.78 K 600.75 K
DNN Denison Mines Corp 4.5074 1.87 B 0.1309 2.99 263.11 K 1.19 M
UUUU Energy Fuels Inc 49.275 1.75 B 1.095 2.27 264 13.01 K
CET Central Securities Corp 8.3432 1.67 B 0.0974 1.18 28.4 K 236.95 K
TMP Tompkinstrustco 22.8624 1.44 B 0.148 0.65 86.13 K 1.97 M
BHB Bar Harbor Bankshares 7.472 696.29 M 0.2335 3.23 5.17 K 38.67 K
IDR Idaho Strategic Resources 8.68 294.53 M 0.14 1.64 445 3.86 K
FRD Friedman Industries Inc 3.6437 271.78 M 0.056 1.56 13.8 K 50.28 K
ACU Acme United Corp 9.1609 262.46 M 0.1171 1.29 4.7 K 43.06 K
GENC Gencor Industries IN 9.6667 257.1 M 0.9134 10.43 114.61 K 1.11 M
CMT Core Molding Technologies Inc 7.1215 189.66 M 0.1385 1.98 27.3 K 194.42 K
NEN New England Realty Associates 14.8524 152.58 M 0.3713 2.56 4.8 K 71.29 K
EP Empire Petroleum Corp 5.7697 102.76 M 0.8877 18.18 1.67 K 9.62 K
IOR Income Opportunity Realty Trust 6.50 75.22 M 0.35 5.69 1.9 K 12.35 K
DIT Amcon Distributing Company 25.5758 58.35 M 0.7561 3.05 600 15.35 K
SDEV Stablecoin Development Corporation 308715.5625 57.03 M 15182.7188 5.17 1 308.72 K
WYY Widepoint Corp 13.00 56.59 M 0.20 1.56 13.27 K 172.51 K
WWR Westwater Resources 50400.00 51.47 M 420.00 0.84 42 2.12 M
FSP Franklin Street Properties 4.6365 41.76 M 0.097 2.14 214.2 K 993.14 K
COHN Cohen & CO Inc 98.9919 31.45 M 3.4045 3.56 3.9 K 386.27 K
PAAI Paradium AI, Inc. 7.70 29.78 M 1.10 16.67 155 1.19 K
CVM Cel-Sci Corp 4200.00 22.51 M 75.00 1.82 16 67.2 K
CPHI China Pharma Holdings 294.00 22.29 M 4.00 1.38 145 42.63 K
RCG Renaissance Capital Growth & Income Fund III 5.3856 19.27 M 0.0905 1.71 6.6 K 35.54 K
BRN Barnwell Industries 9.4981 12.49 M 0.1533 1.64 334.2 K 3.17 M
AIRI Air Industries Group Inc 837.4278 12.14 M 16.7485 2.04 1 837.43
CVR Chicago Rivet & Machine Company 13.3662 9.52 M 0.4266 3.3 3.6 K 48.12 K
DSS Document Security Systems 9929.459 4.94 M 124.6357 1.27 15 148.94 K
TPHS Trinity Pl Hlds Inc 11.4522 1.98 M 0.1494 1.32 4 K 45.85 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 103.95 102.24 M 2.97 2.94 2.04 K 211.85 K
RSG Rocky Shore Gold Ltd. 93.6001 8.40 9.86 3.73 K 348.94 K
LINE Linear Minerals Corp. 419.90 12.35 3.03 26 10.92 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2421.00 35.00 1.47 15.34 K 37.15 M
HE Lean Hogs 58.58 0.73 1.26 2.26 K 132.39 K
ZL Soybean Oil 56.99 0.32 0.56 6.97 K 397.33 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 11.4783 1.02 T 0.1485 1.31 70.1 M 804.65 M
MU Micron Technology 6.8465 880.6 B 0.1853 2.78 23.56 M 161.33 M
AMD Advanced Micro Devices 6.41 875.91 B 0.13 2.07 25.26 M 161.94 M
COST Costco Wholesale 44.5593 490.19 B 0.2836 0.64 4.45 M 198.37 M
INTC Intel Corp 12.8179 317.09 B 0.1349 1.06 57.72 M 739.88 M
AZN Astrazeneca Plc ADR 17.7553 286.07 B 0.1157 0.66 3.75 M 66.62 M
LIN Linde Plc 58.0765 241.51 B 0.9098 1.59 2.37 M 137.53 M
GILD Gilead Sciences Inc 15.5747 208.48 B 0.1692 1.1 15.67 M 244.12 M
PEP Pepsico Inc 41.7284 198.2 B 0.5799 1.41 6.64 M 276.88 M
VZ Verizon Communications Inc 13.5303 192.14 B 0.2774 2.09 17.25 M 233.39 M
TMUS T-Mobile US 26.3845 180.02 B 0.3824 1.47 759.45 K 20.04 M
IBKR Interactive Brokers 8.2739 139.36 B 0.122 1.5 4.04 M 33.45 M
ADP Automatic Data Processing, Inc. 21.3795 122.35 B 0.4677 2.24 3.71 M 79.41 M
SBUX Starbucks Corporation 7.4819 121.35 B 0.076 1.03 27.55 M 206.09 M
STX Seagate Technology 11.3211 121.27 B 0.2089 1.88 6.07 M 68.7 M
SNY Sanofi-Aventis S.A. ADR 18.2486 115.9 B 0.3666 2.05 1.64 M 29.92 M
CME CME Group Inc 52.6979 113.81 B 0.8696 1.68 5.23 M 275.74 M
WDC Western Digital Cp 17.4238 110.67 B 0.3545 2.08 7.72 M 134.52 M
MAR Marriot International 28.5437 108.97 B 0.3596 1.28 3.43 M 97.78 M
EQIX Equinix Inc 53.6976 104.31 B 1.4487 2.77 1.15 M 61.62 M
ADBE Adobe Systems Inc 34.38 94.61 B 0.54 1.6 9.88 M 339.55 M
MNST Monster Beverage Cp 3.225 91.02 B 0.0258 0.81 16.01 M 51.64 M
CMCSA Comcast Corporation 5.3978 89.34 B 0.0626 1.17 37.34 M 201.56 M
CDNS Cadence Design Systems, Inc. 10.82 88.63 B 0.12 1.12 4.87 M 52.72 M
ROST Ross Stores Inc 5.851 74.32 B 0.056 0.97 6.93 M 40.56 M
AEP American Electric Power Company 21.5515 70.34 B 0.2259 1.06 3.77 M 81.31 M
KMB Kimberly-Clark Corp 42.5068 67.15 B 0.5831 1.39 4.8 M 204.08 M
NDAQ Nasdaq Inc 10.9461 60.63 B 0.1679 1.56 4.8 M 52.54 M
XEL XCEL Energy Inc 10.8618 52.38 B 0.1456 1.36 1.79 M 19.39 M
CCEP Coca-Cola Europacific Partners Plc 6.7354 52.04 B 0.2192 3.36 3.77 M 25.4 M
FITB Fifth Third Bancorp 15.2164 49.25 B 0.6192 4.24 6.05 M 92.11 M
EXC Exelon Corp 27.8907 47.86 B 0.3538 1.28 5.64 M 157.28 M
ROP Roper Industries 49.5233 47.54 B 0.5477 1.12 972.05 K 48.14 M
TRI Thomson Reuters Corporation Common Shares 19.8454 47.38 B 0.436 2.25 130.9 K 2.6 M
COHR Coherent Inc 14.6873 42.97 B 0.1507 1.04 325.8 K 4.79 M
PAYX Paychex Inc 18.0347 41.18 B 0.529 3.02 4.13 M 74.47 M
ODFL Old Dominion Freight Line Inc 4.2483 35.96 B 0.044 1.05 2.54 M 10.8 M
ACGL Arch Capital Grp Ltd 7.3769 35.68 B 0.2018 2.81 5.45 M 40.17 M
VOD Vodafone Grp Plc ADR 13.2583 35.61 B 0.3678 2.85 1.44 M 19.04 M
ERIC Ericsson ADR 5.8197 34.22 B 0.19 3.37 9.96 M 57.97 M
MCHP Microchip Technology 9.3808 33.49 B 0.095 1.02 8.27 M 77.59 M
ESLT Elbit Systems Ltd 40.6084 33.12 B 0.7716 1.94 43.4 K 1.76 M
NTRS Northern Trust Corp 45.8576 32.28 B 0.923 2.05 1.92 M 88.06 M
HBAN Huntington Bcshs 6.6285 31.88 B 0.1168 1.79 7.15 M 47.41 M
ILMN Illumina Inc 34.0321 31.3 B 0.5399 1.61 3.31 M 112.57 M
CTSH Cognizant Tech Sol 14.7217 28.17 B 0.5645 3.99 12.94 M 190.56 M
ON On Semiconductor 6.32 27.66 B 0.07 1.12 6.21 M 39.23 M
TCOM Trip.com Group Ltd ADR 12.4063 27.44 B 0.5178 4.36 4.02 M 49.85 M
FCNCA First Citizens Bancs 126.8067 25.83 B 0.9056 0.72 17.5 K 2.22 M
UTHR United Therapeutic 45.635 25.18 B 1.155 2.6 2.03 M 92.44 M
INCY Incyte Corp 11.90 24.66 B 0.26 2.23 1.35 M 16.09 M
PFG Principal Financial Group Inc 31.2613 24.12 B 0.7583 2.49 2.07 M 64.78 M
TROW T Rowe Price Group 27.6182 23.24 B 0.4462 1.64 2.27 M 62.83 M
ALNY Alnylam Pharmaceuticals 33.24 22.11 B 0.27 0.82 662.8 K 22.03 M
PTC Ptc Inc 16.55 21.29 B 0.13 0.79 1.1 M 18.23 M
SWKS Skyworks Solutions 6.7986 21.15 B 0.1658 2.5 5 M 33.96 M
EVRG Evergy Inc 11.3984 20.47 B 0.0659 0.58 895.7 K 10.21 M
SBAC SBA Communications 28.4398 19.77 B 0.1467 0.52 1.31 M 37.25 M
WWD Woodward Inc 27.7834 19.48 B 0.5732 2.11 432.82 K 12.03 M
LNT Alliant Energy Corp 9.7109 19.04 B 0.0886 0.92 1.34 M 13.04 M
NDSN Nordson Corp 19.8255 18.09 B 0.2275 1.16 294 K 5.83 M
EWBC East West Bancorp 15.8222 17.98 B 0.4089 2.65 868.94 K 13.75 M
HST Host Marriott Financial Trust 9.3721 17.72 B 0.4429 4.96 6.01 M 56.3 M
HAS Hasbro Inc 15.2326 16.86 B 0.2997 2.01 1.97 M 29.96 M
EXEL Exelixis Inc 6.98 16.84 B 0.29 4.33 806.17 K 5.63 M
TSEM Tower Semiconductor 16.05 16.67 B 0.60 3.88 933 14.97 K
APA Apa Corp 75.5236 16.47 B 0.9152 1.23 4.42 M 334.03 M
LECO Lincoln Elec Hld 22.7036 15.32 B 0.2458 1.09 241.6 K 5.49 M
PNFP Pinnacle Finl Ptnrs 20.3276 15.27 B 0.2537 1.26 88.72 K 1.8 M
CHKP Check Point Software 21.72 15.03 B 0.44 2.07 1.98 M 43.11 M
ICLR Icon Plc 32.325 14.58 B 2.075 6.86 400.47 K 12.95 M
MKSI Mks Instruments Inc 16.2753 14.58 B 0.1148 0.71 737.8 K 12.01 M
ERIE Erie Indemnity Company 29.2015 14.37 B 0.476 1.66 42.4 K 1.24 M
REG Regency Centers Corp 27.7488 14.23 B 0.7636 2.83 575.8 K 15.98 M
TRMB Trimble Navigation 13.665 12.76 B 0.465 3.52 1.86 M 25.39 M
JKHY Jack Henry & Assoc 19.8288 12.46 B 0.3221 1.65 842 K 16.7 M
CSGP Costar Group Inc 3.77 12.46 B 0.083 2.25 2.74 M 10.32 M
LULU Lululemon Athletica 17.655 12.24 B 0.47 2.73 2.01 M 35.44 M
TXRH Texas Roadhouse Inc 8.892 12.21 B 0.1267 1.45 854.78 K 7.6 M
ALGN Align Technology 13.25 11.86 B 0.16 1.22 1.25 M 16.56 M
TECH Bio-Techne Cp 14.3439 11.43 B 0.1228 0.86 912.62 K 13.09 M
HALO Halozyme Therapeutic 5.48 11.38 B 0.06 1.11 292.99 K 1.61 M
DPZ Domino's Pizza Inc Common Stock 10.8627 11.24 B 0.2541 2.4 289.4 K 3.14 M
BMRN Biomarin Pharmaceuticals 39.47 11.09 B 2.80 7.64 4.88 M 192.42 M
WTFC Wintrust Financial Corp 28.7807 10.49 B 0.3948 1.39 208.02 K 5.99 M
UMBF Ump Financial Corp 29.3836 10.17 B 0.2186 0.75 138.6 K 4.07 M
SSB South State Cp 21.3722 10.11 B 0.4042 1.93 28.8 K 615.52 K
TTEK Tetra Tech Inc 3.331 9.94 B 0.1072 3.33 3.16 M 10.51 M
LFUS Littelfuse Inc 25.2448 9.85 B 0.3746 1.51 113.06 K 2.85 M
HSIC Henry Schein Inc 23.1489 9.53 B 0.1567 0.68 2.02 M 46.66 M
ONB Old National Bncp 8.9688 9.48 B 0.0661 0.74 451.4 K 4.05 M
MTCH Match Group Inc 5.1091 9.47 B 0.0507 1 12.87 M 65.77 M
BRKR Bruker Corp 9.9041 9.38 B 0.2109 2.18 329.8 K 3.27 M
VSAT Viasat Inc 20.92 9.33 B 0.16 0.77 242.11 K 5.06 M
AMKR Amkor Technology 7.9225 8.95 B 0.3533 4.67 4.26 M 33.75 M
STRL Sterling Constructio 20.12 8.92 B 0.47 2.39 213.44 K 4.29 M
AEIS Advanced Energy 11.5598 8.89 B 0.3922 3.51 483.5 K 5.59 M
COLB Columbia Banking Sys 11.0734 8.66 B 0.1405 1.29 55.2 K 611.25 K
CGNX Cognex Cp 3.1211 8.42 B 0.096 3.17 1.24 M 3.89 M
CBSH Commerce Bancshares 17.3001 7.92 B 0.1757 1.03 330.26 K 5.71 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 5.7981 2.07 T 0.073 1.28 10.78 M 62.49 M
LLY Eli Lilly and Company 30.2893 1.29 T 0.469 1.57 5.22 M 158.04 M
WMT Walmart Stores 11.5058 1.02 T 0.1489 1.31 70.1 M 806.58 M
XOM Exxon Mobil Corporation 48.1252 695.87 B 0.6616 1.39 25.13 M 1.21 B
JNJ Johnson & Johnson 36.8113 687.89 B 0.6372 1.76 11.42 M 420.43 M
CVX Chevron Corp 39.5763 429.01 B 0.3367 0.86 12.33 M 487.99 M
KO Coca-Cola Company 17.0836 426.96 B 0.1197 0.71 23.82 M 407 M
PG Procter & Gamble Company 42.0035 393.56 B 0.7255 1.76 11.11 M 466.55 M
MRK Merck & Company 23.3531 364.26 B 0.6124 2.69 21.69 M 506.54 M
BAC Bank of America Corporation 30.3827 352.05 B 0.4825 1.61 40 M 1.22 B
GE General Electric Company 107.5203 344.27 B 1.1262 1.06 7.85 M 843.97 M
HSBC HSBC Holdings Plc ADR 28.7167 306.48 B 1.1296 4.09 2.29 M 65.88 M
NVS Novartis Ag ADR 22.0966 303.12 B 0.2676 1.23 1.82 M 40.2 M
SHEL Royal Dutch Shell Plc ADR 69.66 280.75 B 1.94 2.86 2.27 M 158.27 M
CAT Caterpillar Inc 43.8759 274.65 B 0.3635 0.84 6.7 M 294.12 M
SAP SAP Ag ADR 35.022 271.12 B 0.2033 0.58 2.96 M 103.63 M
RTX Raytheon Technologies 30.042 267.97 B 0.5157 1.75 8.01 M 240.57 M
TMO Thermo Fisher Scientific Inc 53.7092 259.44 B 0.8137 1.54 2.55 M 136.73 M
WFC Wells Fargo & Company 18.49 258.31 B 0.2349 1.29 28.87 M 533.73 M
BML-PH Bank of America Corporation 6.9497 255.83 B 0.1134 1.66 66.1 K 459.38 K
TM Toyota Motor Corp Ltd 73.9612 250.21 B 1.2267 1.69 774.83 K 57.31 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.8323 245.71 B 0.1028 2.17 3.15 M 15.21 M
BAC-PL Bank of America Corporation 331.4563 245.1 B 3.251 0.99 183.14 K 60.7 M
IBM International Business Machines 56.3774 233.57 B 0.7356 1.32 8 M 451.14 M
AXP American Express Company 34.0001 214.98 B 0.3394 1.01 8.28 M 281.36 M
C Citigroup Inc 184.1322 205.26 B 2.8101 1.55 8.51 M 1.57 B
BHP BHP Billiton Ltd ADR 23.5924 202.02 B 0.682 2.98 4.96 M 116.94 M
TTE Totalenergies Se ADR 15.1944 199.22 B 0.1556 1.03 2.21 M 33.58 M
MCD McDonald's Corporation 34.0014 192.46 B 0.2352 0.7 9.51 M 323.24 M
BLK Blackrock Inc 130.8833 188.85 B 2.8502 2.23 363.99 K 47.64 M
NVO Novo Nordisk A/S ADR 10.0258 183.56 B 0.084 0.84 139.1 K 1.39 M
DE Deere & Company 60.6955 181.6 B 1.5019 2.54 5.75 M 348.87 M
WELL Welltower Inc 18.026 179.34 B 0.3777 2.14 637.1 K 11.48 M
NEE Nextera Energy 10.1383 178.52 B 0.0933 0.93 6.78 M 68.79 M
SAN Banco Santander ADR 5.4811 176.05 B 0.1689 3.18 2.34 M 12.84 M
PFE Pfizer Inc 9.7951 164.67 B 0.2073 2.16 45.47 M 445.38 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.8443 155.17 B 0.0936 1.39 237.65 K 1.63 M
T American Telephone and Telegraph Inc. 9.0148 149.42 B 0.1538 1.74 26.24 M 236.59 M
ACN Accenture Plc 24.8924 147.97 B 0.7079 2.93 3.92 M 97.55 M
UL Unilever Plc ADR 19.6704 142.57 B 0.3473 1.8 531.2 K 10.45 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.9413 142.56 B 0.1717 2.54 2.08 M 14.44 M
SPGI S&P Global Inc 29.961 137.29 B 0.3313 1.12 2 M 59.91 M
ETN Eaton Corp 24.674 137.13 B 0.2733 1.12 3.04 M 74.93 M
PGR Progressive Corp 10.5896 136.6 B 0.0864 0.82 4.72 M 50 M
BA Boeing Company 61.5403 135.91 B 1.7896 3 7.98 M 491.09 M
RIO Rio Tinto Plc ADR 32.6853 134.92 B 1.2352 3.93 1.79 M 58.52 M
HDB Hdfc Bank Ltd ADR 4.2881 132.87 B 0.1563 3.78 16.37 M 70.2 M
MDT Medtronic Inc 31.1197 131.57 B 0.6249 2.05 5.83 M 181.44 M
BMY Bristol-Myers Squibb Company 11.7493 129.66 B 0.1216 1.05 10.32 M 121.24 M
PLD Prologis Inc 28.1557 125.1 B 1.064 3.93 805.92 K 22.69 M
MFG Mizuho Financial Group ADR 3.5581 124.83 B 0.0218 0.62 184.9 K 657.89 K
IBN Icici Bank Ltd ADR 8.1647 123.94 B 0.2086 2.62 15.93 M 130.1 M
PH Parker-Hannifin Corp 47.6498 120.52 B 0.4607 0.98 1.19 M 56.86 M
SYK Stryker Corp 55.5391 117.88 B 1.0291 1.89 1.39 M 77.29 M
BP BP Plc ADR 24.196 117.71 B 0.2805 1.17 5.52 M 133.48 M
COF Capital One Financial Corp 34.8449 117.35 B 0.4627 1.35 10.73 M 373.91 M
BNS Bank of Nova Scotia 20.4116 112.79 B 0.1137 0.56 294.8 K 6.02 M
SO Southern Company 16.3119 108.96 B 0.2387 1.49 4.41 M 71.95 M
ENB Enbridge Inc 8.4872 106.25 B 0.0667 0.79 460 K 3.9 M
EQNR Equinor ASA ADR 11.0538 101.66 B 0.1865 1.72 1.27 M 14.02 M
GSK Glaxosmithkline Plc ADR 17.5989 101.13 B 0.4711 2.75 3.29 M 57.89 M
DUK Duke Energy Corp 24.2894 100.71 B 0.2598 1.08 2.8 M 67.95 M
ICE Intercontinental Exchange 22.7945 99.76 B 0.5819 2.62 16.47 M 375.52 M
GD General Dynamics Corp 55.1055 98.22 B 0.4852 0.89 2.81 M 155.05 M
WM Waste Management 20.4689 96.96 B 0.5993 3.02 3.13 M 64.12 M
UPS United Parcel Service 39.3817 95.71 B 0.576 1.48 5.18 M 204.09 M
USB U.S. Bancorp 18.6553 95.03 B 0.348 1.9 11.2 M 208.88 M
ING ING Groep N.V. ADR 15.5887 94.38 B 0.5347 3.55 1.63 M 25.44 M
PNC PNC Bank 38.1298 92.17 B 0.8137 2.18 2.98 M 113.75 M
TT Trane Technologies Plc 17.7441 91.5 B 0.5291 3.07 13.4 M 237.83 M
AMT American Tower Corp 28.4475 88.88 B 0.4559 1.63 3.43 M 97.57 M
SPG Simon Property Group 36.6801 88.44 B 1.0526 2.95 1.93 M 70.86 M
MCO Moody's Corp 30.99 87.63 B 1.83 6.28 8.44 M 261.66 M
RCL Royal Caribbean Cruises Ltd 31.9952 86.47 B 0.5258 1.67 2.36 M 75.44 M
NGG National Grid Transco Plc ADR 24.7331 84.74 B 0.4094 1.68 43.05 K 1.06 M
JCI Johnson Controls Intl 8.2404 84.4 B 0.0817 1 4.37 M 36.03 M
TRV The Travelers Companies Inc 31.0196 82.62 B 1.1828 3.96 4.66 M 144.42 M
E Eni S.P.A. ADR 20.5726 81.99 B 0.5189 2.59 1.1 M 22.63 M
ITW Illinois Tool Works Inc 31.3396 81.71 B 0.2685 0.86 3.38 M 106.02 M
CL Colgate-Palmolive Company 24.9007 79.23 B 0.3603 1.47 4.66 M 116.05 M
RSG Republic Services 20.5255 77.07 B 0.4343 2.16 1.46 M 30.05 M
CNI Canadian National Railway 18.5409 76.27 B 0.1538 0.84 1.76 M 32.61 M
SLB Schlumberger N.V. 53.7947 76.27 B 0.6602 1.24 11.29 M 607.24 M
BCS Barclays Plc ADR 18.8788 76.02 B 0.9911 5.54 1.42 M 26.77 M
LYG Lloyds Banking Group Plc ADR 10.3382 74.41 B 0.3576 3.58 977.51 K 10.11 M
MFC Manulife Financial Corp 17.221 72.79 B 0.3676 2.18 1.33 M 22.97 M
AON AON Plc 34.5737 71.77 B 0.5096 1.5 3.1 M 107.33 M
APD Air Products and Chemicals 66.8829 70.49 B 0.7432 1.12 1.58 M 105.99 M
RELX Relx Plc ADR 6.0705 70.3 B 0.0317 0.52 389.6 K 2.37 M
DLR Digital Realty Trust 16.8774 69.29 B 0.2085 1.25 707.8 K 11.95 M
TDG Transdigm Group Inc 14.4682 68.09 B 0.2638 1.86 402.5 K 5.82 M
DB Deutsche Bank Ag 62.3837 67.9 B 0.6409 1.04 864.34 K 53.92 M
ALL Allstate Corp 29.6166 66.23 B 0.2441 0.83 5.34 M 158.25 M
CAH Cardinal Health 27.8204 65.09 B 0.1703 0.62 2.75 M 76.4 M
MET Metlife Inc 38.7404 64.78 B 1.5078 4.05 7.58 M 293.83 M
BSX Boston Scientific Corp 12.52 64.27 B 0.11 0.89 10.03 M 125.63 M
AFL Aflac Inc 19.7977 63.25 B 0.7399 3.88 7.92 M 156.88 M
NWG Natwest Group Plc ADR 71.2685 62.45 B 1.7407 2.5 32.7 K 2.33 M
PSA Public Storage 38.2919 62.14 B 1.001 2.68 1.58 M 60.62 M
CRH CRH Plc ADR 19.5574 61.97 B 0.2966 1.54 64.3 K 1.26 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 270.6961 7.81 M 3.999 1.5 91 24.63 K
SKE Skeena Resources Ltd 54.00 6.00 12.5 290 15.66 K
ESM Euro Sun Mining Inc 7.6289 0.7266 10.53 6.95 K 53.01 K
GFP Greenfirst Forest Products Inc 9.8246 0.9357 10.53 13.06 K 128.35 K
TPX-B Molson Coors Canada Inc 31.9159 2.8358 9.75 29.93 K 955.34 K
MAL Magellan Aero 5.0974 0.4154 8.87 19 K 96.85 K
ELEF Silver Elephant Mining Corp 23.1522 1.6537 7.69 4.71 K 108.93 K
TPX-A Molson Coors Canada Inc 35.9595 2.4754 7.39 250 8.99 K
URB Urbana Corp 3.4506 0.221 6.84 6.7 K 23.12 K
TLO Talon Metals Corp 5.9159 0.364 6.56 3 K 17.75 K
NOA North American Construction Group Ltd 8.8721 0.4752 5.66 2.4 K 21.29 K
TCW Trican Well 9.6681 0.5048 5.51 1.62 M 15.65 M
PBL Pollard Banknote Ltd 5.0262 0.2391 4.99 5.59 K 28.09 K
MEQ Mainstreet Eq J 13.1588 0.5886 4.68 12.3 K 161.85 K
GDL Goodfellow Inc 3.7464 0.1601 4.46 400 1.5 K
SWP Swiss Water Decaffeinated Coffee Inc 3.0497 0.1301 4.46 3.2 K 9.76 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.0113 0.2946 4.39 6.35 K 44.52 K
QBR-B Quebecor Inc 5.9722 0.2485 4.34 536.4 K 3.2 M
AFN Ag Growth International Inc 14.0781 0.5577 4.12 38.9 K 547.64 K
CCO Cameco Corp 27.3495 1.0398 3.95 2.51 M 68.69 M
BDI Black Diamond Group Ltd 3.2748 0.1232 3.91 4.5 K 14.74 K
GIB-A CGI Inc 10.6626 0.3964 3.86 968.76 K 10.33 M
VNP 5N Plus Inc 8.35 0.30 3.73 642.7 K 5.37 M
PNP Pinetree Capital Ltd 670.00 24.00 3.72 4.77 K 3.2 M
ATRL Atkinsrealis Group Inc 34.1575 1.10 3.33 305.01 K 10.42 M
FTT Finning Intl 17.4131 0.5306 3.14 495.96 K 8.64 M
PDV Prime Dividend Corp Cl A 3.2731 0.097 3.05 2.29 K 7.5 K
ERD Erdene Resource Development Corp 6.18 0.18 3 967 5.98 K
BBD-A Bombardier Inc 129.50 3.75 2.98 12.11 K 1.57 M
BBD-B Bombardier Inc Series B 110.6359 3.1914 2.97 415.54 K 45.97 M
TCL-A Transcontinental Inc 6.0839 0.1719 2.91 381.73 K 2.32 M
RCI-A Rogers Communications Inc 22.5846 0.6362 2.9 3.98 K 90 K
QBR-A Quebecor Inc 6.7857 0.1859 2.82 350 2.37 K
DF-PA Dividend 15 Split Corp II Pref A 3.7805 0.1019 2.77 6 K 22.68 K
PSI Pason Systems Inc 5.916 0.1557 2.7 37.81 K 223.68 K
PWF-PA Power Financial Corp Pref A 10.9448 0.2794 2.62 2.2 K 24.08 K
MARI Marimaca Copper Corp 29.50 0.75 2.61 380 11.21 K
CAS Cascades Inc 4.6979 0.1151 2.51 27.64 K 129.85 K
STN Stantec Inc 13.926 0.3356 2.47 1.01 M 14.02 M
LIF Labrador Iron Ore Royalty Corp 4.9435 0.1149 2.38 112.56 K 556.42 K
MRD Melcor Dev 7.9383 0.1803 2.32 5.85 K 46.47 K
BLDP Ballard Power Systems Inc 4.86 0.11 2.32 123.93 K 602.28 K
CS Capstone Mining Corp 3.13 0.07 2.29 98.6 K 308.62 K
CCL-B CCL Industries Inc 5.3972 0.1197 2.27 63.95 K 345.15 K
RCI-B Rogers Communications Inc 19.7867 0.4374 2.26 1.62 M 32.01 M
FTU US Financial 15 Split Corp 8.7953 0.1898 2.21 1.36 K 11.97 K
ACO-X ATCO Ltd 14.9853 0.3148 2.15 53.99 K 809.07 K
TOT Total Energy Services Inc 4.4828 0.0937 2.13 34.25 K 153.55 K
MFC Manulife Fin 17.4101 0.3573 2.1 2.26 M 39.36 M
NPI Northland Power Inc 3.6156 0.0741 2.09 138.37 K 500.3 K
CFW Calfrac Well Services Ltd 403.75 8.25 2.09 2.96 K 1.2 M
DML Denison Mines Corp 5.4821 0.109 2.03 2.96 M 16.21 M
TSL Tree Island Steel Ltd 4.6172 0.0916 2.02 13.76 K 63.55 K
VCM Vecima Networks Inc 3.4373 0.0668 1.98 8.4 K 28.87 K
ET Evertz Technologies Ltd 5.2109 0.0995 1.95 55.3 K 288.16 K
LAM Laramide Resources Ltd 4.23 0.08 1.93 158.1 K 668.76 K
PIF Polaris Infrastructure Inc 1027.0863 19.1978 1.9 5 5.14 K
TRI Thomson Reuters Corp 20.5243 0.3572 1.77 1.54 M 31.6 M
HR-UN H&R Real Estate Investment Trust 8.7276 0.1481 1.73 406.63 K 3.55 M
CAE Cae Inc 9.4359 0.1521 1.64 367.38 K 3.47 M
GIL Gildan Activewear Inc 15.3592 0.2401 1.59 688.6 K 10.58 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.4789 0.0992 1.55 80.31 K 520.33 K
RCH Richelieu Hardware Ltd 5.5721 0.0849 1.55 20.97 K 116.83 K
POW-PC Power Corporation of Canada Pref C 8.7341 0.1326 1.54 7.35 K 64.2 K
BCE-PS Bce Inc Pref S 9.6268 0.1395 1.47 1.3 K 12.51 K
CTC-A Canadian Tire Corporation Limited 38.4568 0.5382 1.42 262.8 K 10.11 M
MRT-UN Morguard Real Estate Investment Trust 3.757 0.0523 1.41 24.17 K 90.81 K
PHX Phx Energy Services Corp 3.2844 0.0448 1.38 23.6 K 77.51 K
BCE-PI BCE Inc Pref AI 9.3411 0.1132 1.23 1.15 K 10.75 K
WFG West Fraser Timber CO Ltd 13.7912 0.1637 1.2 168 K 2.32 M
OTEX Open Text Corp 6.5459 0.0729 1.13 698.4 K 4.57 M
BBD-PD Bombardier Inc Pref D 4.4417 0.0494 1.12 1.69 K 7.51 K
TA Transalta Corp 17.0857 0.1884 1.11 976.93 K 16.69 M
TFII Tfi International Inc 5.2636 0.0576 1.11 182.47 K 960.45 K
ACQ Autocanada Inc 4.8628 0.0529 1.1 361.79 K 1.76 M
D-UN Dream Office Real Estate Investment Trust 23.5217 0.2556 1.1 17.72 K 416.9 K
SLF Sun Life Financial Inc 22.252 0.2411 1.1 1.26 M 27.97 M
MFC-PC Manulife Finl Srs 3 Prf 8.5294 0.0905 1.07 263.71 K 2.25 M
SLF-PC Sun Life Financial Sr 3 Prf 8.2633 0.0869 1.06 6.82 K 56.31 K
VET Vermilion Energy Inc 14.4623 0.1488 1.04 120.8 K 1.75 M
TGO Terago Inc 4.90 0.05 1.03 100 490
AP-UN Allied Properties Real Estate Investment Trust 6.5254 0.0648 1 27.52 K 179.59 K
CGX Cineplex Inc 9.1975 0.0909 1 59.61 K 548.27 K
FNV Franco-Nevada Corp 16.716 0.1615 0.98 1.04 M 17.44 M
SLF-PE Sun Life Financial Sr 5 Prf 8.2614 0.079 0.97 8.07 K 66.71 K
MRU Metro Inc 5.6411 0.0522 0.93 448.74 K 2.53 M
ELR Eastern Platinum Ltd 32.60 0.30 0.93 8.6 M 280.31 M
III Imperial Metals Corp 4.595 0.04 0.88 7.47 K 34.34 K
ADEN Adentra Inc 4.0037 0.0341 0.86 7.29 K 29.18 K
LGD Liberty Gold Corp 32.88 0.28 0.86 98.62 K 3.24 M
MTL Mullen Group Ltd 6.7228 0.0566 0.85 111.2 K 747.58 K
LUN Lundin Mining Corp 6.5494 0.055 0.85 4.95 M 32.39 M
BK-PA Canadian Banc Corp Pref A 4.0592 0.0335 0.83 71.75 K 291.27 K
AGF-B AGF Management Limited 7.312 0.0603 0.83 366.96 K 2.68 M
LFE Canadian Life Companies Split Corp 4.9568 0.0408 0.83 10.36 K 51.37 K
UNC United Corp Ltd 3.2383 0.0265 0.83 475 1.54 K
WN George Weston Limited 11.7076 0.0934 0.8 324.39 K 3.8 M
CJT Cargojet Inc 6.5025 0.0517 0.8 4.46 K 29.01 K
FTN-PA Financial 15 Split Corp Pref A 3.3675 0.0267 0.8 3.2 K 10.78 K
L Loblaw CO 4.0882 0.0321 0.79 1.06 M 4.31 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.6188 248.39 B 0.133 3.82 30.53 K 110.49 K
MBGAF Mercedes-Benz Group AG 51.4232 42.59 B 2.0516 4.16 793.9 K 40.82 M
LNWO Light & Wonder, Inc. 23.33 6.07 B 0.26 1.13 1.18 M 27.56 M
GAMI GAMCO Investors Inc 21.3669 536.94 M 0.2602 1.23 105.85 K 2.26 M
NTPIF Nam Tai Property Inc. 9.17 262.33 M 0.25 2.8 226.52 K 2.08 M
FCCN Spectral Cap Corp 204975.00 176.21 M 24975.00 13.88 29 5.94 M
LCU Lion Copper Corp. Common Shares 105.30 74.6 M 4.05 4 2.5 K 263.25 K
KLNG Koil Energy Solutions Inc. 11.20 35.19 M 0.40 3.7 14.94 K 167.33 K
GGII Green Globe International Inc 40.00 6.66 M 20.00 100 574 22.96 K
ITRO Itronics Inc 3.60 2.87 M 0.30 9.09 4.76 K 17.14 K
HBRM Herborium Group Inc 8.00 1.09 M 2.00 33.33 90 720
ERHE ERHC Energy Inc 22.50 863.83 K 3.10 15.98 899.33 K 20.23 M
NEOM NeoMedia Technologies Inc 15.00 508.84 K 0.75 5.26 5.13 K 77.01 K
DKAM Drinks Americas Holdings Ltd 1031.25 278.3 K 18.7492 1.85 14 14.44 K
LGBI Cannabiz Mobile Inc 33.60 64.81 K 3.48 11.55 233 7.83 K
ENDO Thermic Sciences International 4.40 58.79 K 0.60 15.79 1.68 K 7.39 K
CDVIQ Cal Dive International Inc 9.38 9.86 K 0.25 2.74 388.26 K 3.64 M
CGNH CardioGenics Holdings Inc 9.35 9.61 K 0.05 0.54 13.66 K 127.72 K
CGIP Celadon Group Inc 10.6886 5.66 K 0.0967 0.91 396.38 K 4.24 M
TIXC Tix Corporation 4.02 2.36 K 0.078 1.98 17.8 K 71.56 K
TXIC Tongxin International Ltd 7.88 1.23 K 0.08 1.03 56 K 441.28 K
PARD Poniard Pharmaceuticals Inc 235.28 149 3.68 1.59 1.47 K 344.69 K
WDBG Woodbrook Group Holdings Inc 6846.8467 42 450.4502 7.04 10 68.47 K
UCSO United Consortium Ltd 75.00 15.00 25 86 K 6.45 M
PMMEF Premium Exploration Inc 6.55 1.00 18.02 41.98 K 274.96 K
ASFX American Scientific Resources Incorporated 14.00 2.00 16.67 30 K 420 K
AFPW AlumiFuel Power Corporation 16000.00 1000.00 6.67 1 16 K
TXCCQ TranSwitch Corporation 5.3277 0.3181 6.35 13.02 K 69.35 K
GLCO Global Links Corp 210.00 10.00 5 8 1.68 K
EGDFF Energold Drilling Corp 3.985 0.1495 3.9 11.8 K 47.02 K
CBRI CMTSU Liquidation Inc 4.74 0.14 3.04 350.8 K 1.66 M
PTRC Petro River Oil Corp 1500.00 40.00 2.74 57 85.5 K
CYRNQ CYRNQ 93.40 0.60 0.65 5.29 K 494.27 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 790.00 6.39 M 30.00 3.95 41 32.39 K
AZR Azarga Metals Corp 495.00 367.62 K 5.00 1.02 169.6 K 83.95 M
CMO-H Cliffmont Resources Ltd 130.00 33.00 34.02 2.7 K 350.61 K
FEO Oceanic Iron Ore Corp 4.80 1.10 29.73 1.9 K 9.12 K
MYID Killi Ltd 446.4285 83.7055 23.08 549.3 K 245.22 M
CUCU Global Copper Corp. 5.70 0.90 18.75 2.04 K 11.63 K
GRDM Grid Metals Corp 5.40 0.80 17.39 15.9 K 85.86 K
BEW BeWhere Holdings Inc 3.6778 0.5254 16.67 3.29 K 12.11 K
MVI-H Monitor Ventures Inc 37.50 5.00 15.38 3.1 K 116.4 K
CBI Colibri Resource Corporation 12.75 1.50 13.33 533 6.8 K
NQC Nordique Critical Metals Inc. 3.60 0.40 12.5 4.62 K 16.65 K
WML Wealth Minerals Ltd 4.48 0.48 12 1.5 K 6.72 K
BAV-H Bravern Ventures Ltd 29.9994 2.9999 11.11 83 2.49 K
SNV Sonoro Energy Ltd 128.00 12.00 10.34 22 2.82 K
BMM Black Mammoth Metals Corporation 8.80 0.80 10 1.5 K 13.2 K
VLI Vision Lithium Inc 8.00 0.70 9.59 800 6.4 K
GIGA Giga Metals Corporation 7.00 0.60 9.37 1.28 K 8.96 K
KG Klondike Gold Corp 9.75 0.75 8.33 65 K 633.75 K
NKW-H Oceanic Wind Energy Inc. 3.25 0.25 8.33 21.4 K 69.55 K
WEB Westbridge Energy Corporation 176.5016 13.577 8.33 347 61.25 K
PBM Pacific Bay Minerals Ltd 3.75 0.25 7.14 153 K 573.75 K
CNS Contagious Gaming Inc 27.00 1.80 7.14 53 1.43 K
PTU Purepoint Uranium Group Inc 3.10 0.20 6.9 4.18 K 12.96 K
ILI Infinite Ore Corp 12.80 0.80 6.67 875 11.2 K
AXL Arrow Exploration Corp 58.1197 3.4188 6.25 120 K 6.97 M
YNV Ynvisible Interactive Inc 86.40 4.80 5.88 201 17.37 K
NL Northern Lion Gold Corp 11.52 0.64 5.88 156 1.8 K
MOON Blue Moon Metals Inc 18.00 1.00 5.88 82 1.48 K
BSK Blue Sky Uranium Corp 37.00 2.00 5.71 125 4.62 K
GSVR Guanajuato Silver Company Ltd 6.75 0.36 5.63 19.5 K 131.62 K
JEC Jura Energy Corporation 3.80 0.20 5.56 10.1 K 38.38 K
BEA Belmont Resources Inc 6.40 0.32 5.26 49 K 313.6 K
MUR Murchison Minerals Ltd 102.50 5.00 5.13 536 54.94 K
COV Covalon Technologies Ltd 29.8667 1.40 4.92 46.59 K 1.39 M
AUQ AuQ Gold Mining Inc 8.80 0.40 4.76 1 K 8.8 K
CPAU CopAur Minerals Inc 460.00 20.00 4.55 38 17.48 K
OYL CGX Energy Inc 35.00 1.50 4.48 18.68 K 653.62 K
SILV Silver Valley Metals Corp. 18.90 0.81 4.48 34 K 642.6 K
ROAR Lion Rock Resources Inc. 25.00 1.00 4.17 155 3.88 K
MQM Metalquest Mining Inc. 10.125 0.375 3.85 2.08 K 21.06 K
WPG West Point Gold Corp. 18.00 0.50 2.86 686 12.35 K
WMK Whitemud Resources Inc 9.00 0.25 2.86 1.2 K 10.8 K
IDL Imaging Dynamics Company Ltd 162.50 4.1667 2.63 415 67.44 K
PLY Playfair Mining Ltd 12.90 0.30 2.38 1.73 K 22.36 K
ABM Athabasca Minerals Inc 135.00 3.00 2.27 40.8 K 5.51 M
JSPX JasperX Technologies Inc. 900.00 20.00 2.27 108 97.2 K
JZR Jazz Resources Inc 3.68 0.08 2.22 625 2.3 K
VVTM VVT Med Inc. 3224.2991 70.0935 2.22 64 206.36 K
NBY Niobay Metals Inc 5.30 0.10 1.92 70.17 K 371.9 K
ICM Iconic Minerals Ltd 10.80 0.20 1.89 261.9 K 2.83 M
AVCR Avricore Health Inc 30.80 0.40 1.32 20.4 K 628.44 K
MET Metalore Resources Limited 10.5371 0.1113 1.07 900 9.48 K
UCU Ucore Rare Metals Inc 5.00 0.05 1.01 30.45 K 152.25 K
CN Condor Resources Inc 5.65 0.05 0.89 7.5 K 42.38 K
CKG Chesapeake Gold Corp 6.99 0.05 0.72 2.95 K 20.6 K
© 2026 - CastFwd Corp.