Gainer Valuations for 20 February 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 20 February 2008 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 38.4369 60.75 B 0.7782 2.07 410.5 K 15.78 M
SEB Seaboard Corporation 1539.9709 3.59 B 30.9518 2.05 800 1.23 M
NHC National Healthcare Corp 28.4957 3.26 B 0.3158 1.12 3.6 K 102.58 K
PRK Park National Corp 28.3692 3.19 B 0.916 3.34 64.5 K 1.83 M
TGB Taseko Mines Ltd 4.17 2.5 B 0.08 1.96 1.64 M 6.84 M
DNN Denison Mines Corp 4.7831 1.87 B 0.1309 2.81 371.86 K 1.78 M
TMP Tompkinstrustco 23.8979 1.44 B 0.4591 1.96 93.72 K 2.24 M
REPX Riley Exploration Permian Inc 57.1745 982.19 M 0.9373 1.67 328 18.75 K
USAS Americas Silver Corp 39.90 845.39 M 1.20 3.1 33 1.32 K
OBE Obsidian Energy Ltd 98.6281 650.71 M 1.572 1.62 233.03 K 22.98 M
GAU Galiano Gold Inc 4.44 596.43 M 0.29 6.99 116.1 K 515.48 K
VGZ Vista Gold Corp 5.63 376.88 M 0.15 2.74 382.45 K 2.15 M
GTE Gran Tierra Energy Inc 33.50 335.05 M 1.50 4.69 141.2 K 4.73 M
NAK Northern Dynasty Minerals 11.23 294.93 M 0.39 3.6 310.21 K 3.48 M
IDR Idaho Strategic Resources 9.66 294.53 M 0.28 2.99 5.67 K 54.72 K
TRX Tanzanian Royalty Exploration Corp 5.81 288.18 M 0.1101 1.93 554.59 K 3.22 M
PLX Protalix Biotherapeutics 31.80 245.74 M 1.60 5.3 1.45 K 45.95 K
PED Pedevco Corp 16800.00 155.65 M 2016.00 13.64 3 50.4 K
NEN New England Realty Associates 14.8524 152.58 M 0.1671 1.14 6 K 89.11 K
PLG Platinum Group Metals Ltd 382.00 135.56 M 17.00 4.66 791 302.16 K
SIF Sifco Industries 11.8215 117.54 M 0.1324 1.13 8.3 K 98.12 K
LODE Comstock Mining Inc 1025.00 108.76 M 135.00 15.17 575 589.38 K
EP Empire Petroleum Corp 4.882 102.76 M 0.4438 10 729 3.56 K
STXS Stereotaxis Inc 64.471 84.49 M 0.4692 0.73 15.88 K 1.02 M
WWR Westwater Resources 53640.00 51.47 M 2340.00 4.56 27 1.45 M
FSP Franklin Street Properties 4.6186 41.76 M 0.0719 1.58 180.2 K 832.27 K
AGIG AGIG 482.1223 35.34 M 12.023 2.56 488 235.28 K
NNVC Nanoviricides Inc 38.50 31.41 M 2.80 7.84 7.2 K 277.16 K
IGC India Globalization Capital Inc 57.40 18.2 M 0.70 1.23 540 31 K
UUU Universal Security Instruments 5.3889 16.02 M 0.2526 4.92 12.1 K 65.21 K
BRN Barnwell Industries 10.5045 12.49 M 0.968 10.15 22.9 K 240.55 K
AIRI Air Industries Group Inc 820.6793 12.14 M 16.7486 2.08 4 3.28 K
DSS Document Security Systems 10531.874 4.94 M 457.0049 4.54 15 157.98 K
MPU Mega Matrix Corp 3.0428 4.38 M 0.0771 2.6 33 K 100.41 K
OPTT Ocean Power Tech Inc 2748.00 2.9 M 70.00 2.61 26.55 K 72.96 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 444.60 37.05 9.09 25 11.12 K
RSG Rocky Shore Gold Ltd. 115.8001 4.80 4.32 4.06 K 470.03 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 100.74 623.54 B 0.73 0.73 59 K 5.94 M
SI Silver 17.76 1 B 0.252 1.44 40.49 K 719.1 K
CT Cotton 70.23 0.79 1.14 10.45 K 733.55 K
GC Gold 934.60 8.00 0.86 73 68.23 K
HE Lean Hogs 65.08 0.55 0.85 13.5 K 878.58 K
ZL Soybean Oil 62.01 0.45 0.73 13.18 K 817.35 K
CL Crude Oil 100.74 0.73 0.73 275.36 K 27.74 M
FC Feeder Cattle 135.45 0.75 0.56 1.52 K 205.48 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4736.5698 5.73 T 40.75 0.87 25.66 M 121.54 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 3.71 5.18 T 0.0491 1.34 967.44 M 3.59 B
AMZN Amazon.com Inc 3.682 2.88 T 0.078 2.16 129.01 M 475.02 M
MU Micron Technology 7.617 880.6 B 0.2828 3.86 15.62 M 118.99 M
AMD Advanced Micro Devices 6.83 875.91 B 0.33 5.08 22.7 M 155.01 M
ASML ASML Holding N.V. ADR 22.5799 576.26 B 0.127 0.57 1.35 M 30.51 M
COST Costco Wholesale 44.7639 490.19 B 1.1995 2.75 4.91 M 219.86 M
CSCO Cisco Systems Inc 14.9316 377.07 B 0.206 1.4 50.3 M 751.02 M
INTC Intel Corp 12.499 317.09 B 0.135 1.09 71.73 M 896.51 M
AMAT Applied Materials 14.5021 294.02 B 0.7162 5.2 31.57 M 457.84 M
LRCX Lam Research Corp 3.3943 282.72 B 0.1053 3.2 31.13 M 105.66 M
TXN Texas Instruments 19.034 277.57 B 0.3203 1.71 10.58 M 201.32 M
AMGN Amgen Inc 32.0282 251.89 B 0.3315 1.05 10.06 M 322.12 M
LIN Linde Plc 58.7747 241.51 B 1.34 2.33 2.63 M 154.87 M
GILD Gilead Sciences Inc 15.7509 208.48 B 0.1451 0.93 15.03 M 236.76 M
KLAC K L A-Tencor Corp 22.8605 198.47 B 1.2157 5.62 7.03 M 160.72 M
ADI Analog Devices 17.8973 192.84 B 0.1872 1.06 7.58 M 135.71 M
QCOM Qualcomm Inc 27.9302 184.54 B 0.9144 3.38 18.77 M 524.22 M
MRVL Marvell Technology Inc 9.3613 141.05 B 0.443 4.97 16.6 M 155.41 M
IBKR Interactive Brokers 8.6275 139.36 B 0.1494 1.76 2.34 M 20.15 M
VRTX Vertex Pharmaceutic 18.06 136.56 B 0.26 1.46 3.36 M 60.62 M
ADP Automatic Data Processing, Inc. 21.8799 122.35 B 0.3807 1.77 3.91 M 85.58 M
SBUX Starbucks Corporation 7.302 121.35 B 0.064 0.88 24.02 M 175.41 M
BKNG Booking Holdings Inc 5.0069 118.68 B 0.1924 4 70.44 M 352.66 M
WDC Western Digital Cp 18.4156 110.67 B 0.6913 3.9 9.36 M 172.45 M
MAR Marriot International 28.5437 108.97 B 0.3435 1.22 2.81 M 80.31 M
CSX CSX Corp 4.0791 96.42 B 0.1443 3.67 65.08 M 265.45 M
INTU Intuit Inc 26.8838 91.31 B 0.203 0.76 4.56 M 122.68 M
MNST Monster Beverage Cp 3.5567 91.02 B 0.1142 3.32 22.85 M 81.28 M
CTAS Cintas Corp 5.8834 89.83 B 0.1039 1.8 4.97 M 29.25 M
ROST Ross Stores Inc 5.8944 74.32 B 0.2342 4.14 9.48 M 55.88 M
FAST Fastenal Company 3.4157 63.32 B 0.1267 3.85 15.92 M 54.39 M
PCAR Paccar Inc 16.4243 56.16 B 0.5791 3.65 5.25 M 86.22 M
ADSK Autodesk Inc 38.39 55.26 B 0.49 1.29 4.66 M 178.91 M
FITB Fifth Third Bancorp 14.4979 49.25 B 0.1227 0.85 6.45 M 93.54 M
BKR Baker Hughes A Ge Co. Cl A 34.3973 49.1 B 0.2792 0.82 4.06 M 139.52 M
ROP Roper Industries 50.3315 47.54 B 1.32 2.69 737.6 K 37.12 M
TRI Thomson Reuters Corporation Common Shares 19.6402 47.38 B 0.297 1.54 129.1 K 2.54 M
MSTR Strategy 6.984 47.25 B 0.272 4.05 3.01 M 21.05 M
COHR Coherent Inc 14.7626 42.97 B 0.2684 1.85 243.6 K 3.6 M
TTWO Take-Two Interactive Software 16.5489 42.6 B 0.70 4.42 2.13 M 35.28 M
PAYX Paychex Inc 18.4612 41.18 B 0.2969 1.63 2.59 M 47.78 M
TER Teradyne Inc 10.1028 38.96 B 0.2668 2.71 2.42 M 24.41 M
BIIB Biogen Inc 61.24 37.46 B 0.57 0.94 2.35 M 143.66 M
ODFL Old Dominion Freight Line Inc 4.2312 35.96 B 0.1105 2.68 3.06 M 12.93 M
NTAP Netapp Inc 15.739 35.62 B 0.0954 0.61 6.38 M 100.37 M
UAL United Airlines Holdings Inc 37.14 35.51 B 1.33 3.71 3.16 M 117.25 M
FISV Fiserv Inc 12.4055 33.93 B 0.2729 2.25 5.76 M 71.41 M
MCHP Microchip Technology 9.2294 33.49 B 0.2406 2.68 5.63 M 51.92 M
STLD Steel Dynamics Inc 19.8557 32.63 B 0.6507 3.39 4.45 M 88.38 M
NTRS Northern Trust Corp 46.4878 32.28 B 1.1458 2.53 1.98 M 92.21 M
HBAN Huntington Bcshs 6.7399 31.88 B 0.1273 1.93 4.33 M 29.18 M
WTW Weight Watchers International, Inc 59.7857 30.92 B 0.9302 1.58 195.43 K 11.68 M
RYAAY Ryanair Hlds Plc ADR 10.0282 29.89 B 0.1165 1.18 3.14 M 31.44 M
CINF Cincinnati Financial 19.9935 29.11 B 0.1978 1 838.5 K 16.76 M
ULTA Ulta Beauty Inc 14.7549 28.25 B 0.1384 0.95 72.3 K 1.07 M
CTSH Cognizant Tech Sol 14.5717 28.17 B 0.2072 1.44 7.7 M 112.17 M
FLEX Flextronics Intl Ltd 7.8193 27.7 B 0.0655 0.84 7.15 M 55.94 M
ON On Semiconductor 6.09 27.66 B 0.37 6.47 9.28 M 56.5 M
TCOM Trip.com Group Ltd ADR 12.9141 27.44 B 0.3146 2.5 2.19 M 28.29 M
CASY Casey's General Stor 22.8057 26.32 B 0.7053 3.19 422.29 K 9.63 M
DLTR Dollar Tree Inc 8.5933 25.91 B 0.3966 4.84 4.47 M 38.39 M
FCNCA First Citizens Bancs 134.2707 25.83 B 0.9238 0.69 2.2 K 295.4 K
AXON Axon Enterprise Inc 12.10 25.69 B 0.11 0.92 1.93 M 23.41 M
EXPD Expeditors Intl 33.2347 25.15 B 0.9025 2.79 2.48 M 82.34 M
VTRS Viatris Inc 10.4796 23.91 B 0.0567 0.54 4.16 M 43.64 M
TROW T Rowe Price Group 27.4254 23.24 B 0.7326 2.74 2 M 54.91 M
ENTG Entegris Inc 7.1905 22.52 B 0.1149 1.62 1.12 M 8.04 M
RGLD Royal Gold Inc 24.4739 21.71 B 0.8215 3.47 638 K 15.61 M
SWKS Skyworks Solutions 6.688 21.15 B 0.2289 3.54 4.9 M 32.77 M
WWD Woodward Inc 28.6075 19.48 B 0.64 2.29 370.8 K 10.61 M
FSLR First Solar Inc 217.00 18.42 B 5.06 2.39 7.79 M 1.69 B
NDSN Nordson Corp 20.3497 18.09 B 0.3779 1.89 686.8 K 13.98 M
GEN Gen Digital Inc 6.3905 18.04 B 0.1966 3.17 12.58 M 80.38 M
EWBC East West Bancorp 15.1594 17.98 B 0.2891 1.94 831.02 K 12.6 M
FFIV F5 Networks Inc 23.34 17.56 B 0.58 2.55 1.79 M 41.89 M
HAS Hasbro Inc 15.487 16.86 B 0.7124 4.82 3.45 M 53.5 M
APA Apa Corp 80.5537 16.47 B 2.4069 3.08 3.65 M 293.71 M
CHRW C.H. Robinson Ww 36.2819 15.59 B 0.2673 0.74 1.65 M 60.01 M
JAZZ Jazz Pharma Plc 11.38 15.5 B 0.42 3.83 68 K 773.84 K
PAAS Pan Amer Silver Corp 28.2772 15.46 B 0.3996 1.43 1.53 M 43.26 M
LECO Lincoln Elec Hld 23.1048 15.32 B 0.5133 2.27 420.6 K 9.72 M
PNFP Pinnacle Finl Ptnrs 20.5375 15.27 B 0.3761 1.87 37.99 K 780.2 K
ZBRA Zebra Technologies 30.00 15.26 B 0.16 0.54 698.06 K 20.94 M
CHKP Check Point Software 22.23 15.03 B 0.56 2.58 1.81 M 40.22 M
MANH Manhattan Assoc 5.8175 14.93 B 0.105 1.84 823.95 K 4.79 M
MKSI Mks Instruments Inc 16.8493 14.58 B 0.3936 2.39 315.8 K 5.32 M
ERIE Erie Indemnity Company 29.3118 14.37 B 0.7721 2.71 72.6 K 2.13 M
COKE Coca Cola Bot Cons 4.8122 14.27 B 0.0723 1.53 65.65 K 315.92 K
REG Regency Centers Corp 27.439 14.23 B 0.4392 1.63 984.9 K 27.02 M
SEIC Sei Investments Company 19.9298 12.92 B 0.3558 1.82 1.32 M 26.24 M
JKHY Jack Henry & Assoc 19.5395 12.46 B 0.2206 1.14 608.5 K 11.89 M
AKAM Akamai Technologies 33.21 12.27 B 0.58 1.78 3.77 M 125.13 M
COO Cooper Companies 9.0448 11.91 B 0.146 1.64 2.4 M 21.67 M
FDS FactSet Research Systems Inc 41.8222 11.73 B 0.3004 0.72 522.03 K 21.83 M
TECH Bio-Techne Cp 14.3044 11.43 B 0.1478 1.04 671.02 K 9.6 M
DPZ Domino's Pizza Inc Common Stock 10.9659 11.24 B 0.2541 2.37 338.3 K 3.71 M
UHAL A M E R C O 5.0129 10.72 B 0.1386 2.84 2.85 M 14.3 M
SMTC Semtech Corp 12.71 10.69 B 0.21 1.68 1.54 M 19.63 M
WTFC Wintrust Financial Corp 28.7162 10.49 B 1.0474 3.79 199.05 K 5.72 M
UMBF Ump Financial Corp 28.9319 10.17 B 0.4445 1.56 219 K 6.34 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 27.371 919.35 B 0.203 0.75 30.15 M 825.23 M
XOM Exxon Mobil Corporation 50.2468 695.87 B 0.6216 1.25 24.72 M 1.24 B
MA Mastercard Inc 19.0093 576.01 B 0.367 1.97 23.53 M 447.28 M
CVX Chevron Corp 42.4263 429.01 B 0.742 1.78 13.22 M 560.75 M
ORCL Oracle Corporation 15.8594 390.8 B 0.3347 2.16 36.65 M 581.32 M
BAC Bank of America Corporation 30.4891 352.05 B 0.2128 0.7 38.45 M 1.17 B
HD Home Depot 17.4468 347.88 B 0.258 1.5 13.65 M 238.14 M
MS Morgan Stanley 29.1101 298.37 B 1.3769 4.96 19.13 M 557 M
RY Royal Bank of Canada 24.5486 280.08 B 0.254 1.05 1.11 M 27.22 M
CAT Caterpillar Inc 44.6594 274.65 B 0.5328 1.21 4.72 M 210.71 M
GS Goldman Sachs Group 130.562 264.37 B 2.5412 1.98 10.79 M 1.41 B
TMO Thermo Fisher Scientific Inc 54.0687 259.44 B 0.3217 0.6 1.96 M 105.83 M
WFC Wells Fargo & Company 18.9411 258.31 B 0.4882 2.65 28.8 M 545.52 M
IBM International Business Machines 57.076 233.57 B 1.5083 2.71 8.02 M 457.97 M
AXP American Express Company 34.166 214.98 B 0.5657 1.68 6.34 M 216.57 M
DIS Walt Disney Company 27.0044 205.42 B 0.3233 1.21 10.21 M 275.64 M
C Citigroup Inc 179.074 205.26 B 1.1943 0.67 7.42 M 1.33 B
TD Toronto Dominion Bank 15.323 202.1 B 0.3289 2.19 3.38 M 51.74 M
MCD McDonald's Corporation 33.8989 192.46 B 0.3197 0.95 8.01 M 271.45 M
BLK Blackrock Inc 120.8699 188.85 B 1.5707 1.32 667.31 K 80.66 M
NVO Novo Nordisk A/S ADR 10.3544 183.56 B 0.0545 0.53 761.72 K 7.89 M
DE Deere & Company 60.2042 181.6 B 1.6072 2.74 5.1 M 306.85 M
UNP Union Pacific Corp 21.0757 179.67 B 0.2075 0.99 10.07 M 212.27 M
WELL Welltower Inc 18.2126 179.34 B 0.3244 1.81 619.79 K 11.29 M
CRM Salesforce.com Inc 13.0903 179.28 B 0.409 3.23 3.39 M 44.32 M
NEE Nextera Energy 10.2443 178.52 B 0.057 0.56 7.59 M 77.75 M
COP ConocoPhillips 33.2546 170.93 B 0.3912 1.19 13.54 M 450.23 M
DHR Danaher Corp 15.0671 163.81 B 0.1098 0.73 3.71 M 55.83 M
SCHW The Charles Schwab Corp 15.4862 160.79 B 0.1267 0.82 21.59 M 334.4 M
BX Blackstone Inc 5.9003 149.47 B 0.0364 0.62 4.67 M 27.58 M
TJX TJX Companies 6.1269 147.8 B 0.2849 4.88 40.07 M 245.48 M
CB Chubb Ltd 34.354 143.56 B 0.4192 1.24 2.28 M 78.2 M
SCCO Southern Copper Corp 17.6519 140.01 B 0.6676 3.93 9.15 M 161.57 M
SPGI S&P Global Inc 30.2491 137.29 B 0.7274 2.46 2.52 M 76.22 M
PGR Progressive Corp 10.7392 136.6 B 0.1266 1.19 4.5 M 48.32 M
BTI British American Tobacco Industries ADR 12.774 132.98 B 0.178 1.41 395.6 K 5.05 M
HDB Hdfc Bank Ltd ADR 4.4724 132.87 B 0.0531 1.2 7.7 M 34.42 M
MDT Medtronic Inc 31.8349 131.57 B 0.1675 0.53 7.41 M 235.96 M
LOW Lowe's Companies 16.8175 127.77 B 0.1227 0.73 11.15 M 187.48 M
MCK Mckesson Corp 51.5377 127.33 B 0.3638 0.71 2.91 M 150.16 M
PH Parker-Hannifin Corp 48.8879 120.52 B 0.3521 0.73 1.22 M 59.68 M
BMO Bank of Montreal 23.4553 120.42 B 0.3077 1.33 342 K 8.02 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 13.7599 118.19 B 0.3287 2.45 15.6 M 214.63 M
NEM Newmont Mining Corp 35.3867 117.57 B 0.4635 1.33 7.46 M 263.89 M
COF Capital One Financial Corp 36.2254 117.35 B 0.9326 2.64 7.12 M 258.03 M
CVS CVS Corp 26.7698 114.32 B 0.2907 1.1 11.39 M 304.84 M
BNS Bank of Nova Scotia 20.0746 112.79 B 0.2275 1.15 287.1 K 5.76 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 22.8334 109.75 B 0.3402 1.51 12.24 M 279.48 M
ENB Enbridge Inc 8.5916 106.25 B 0.225 2.69 832 K 7.15 M
VLO Valero Energy Corp 35.0916 105.93 B 0.4455 1.29 8.14 M 285.61 M
CM Canadian Imperial Bank of Commerce 11.3434 105.14 B 0.1449 1.29 840.6 K 9.54 M
CNQ Canadian Natural Resources 9.0537 102.56 B 0.2315 2.62 9.71 M 87.88 M
EQNR Equinor ASA ADR 12.3754 101.66 B 0.0911 0.74 1.15 M 14.19 M
DUK Duke Energy Corp 24.0265 100.71 B 0.1446 0.61 2.59 M 62.11 M
ICE Intercontinental Exchange 22.9225 99.76 B 1.1486 5.28 10.53 M 241.42 M
GLW Corning Inc 15.5584 98.27 B 0.4487 2.97 11.64 M 181.12 M
UPS United Parcel Service 39.4741 95.71 B 0.2228 0.57 3.05 M 120.24 M
USB U.S. Bancorp 18.6553 95.03 B 0.1654 0.89 10.73 M 200.23 M
MMM 3M Company 38.995 94.9 B 0.2878 0.74 3.88 M 151.22 M
ING ING Groep N.V. ADR 16.8175 94.38 B 0.365 2.22 2.39 M 40.19 M
PNC PNC Bank 37.711 92.17 B 0.3829 1.03 3.04 M 114.68 M
AEM Agnico-Eagle Mines Ltd 50.8204 90.21 B 1.0351 2.08 2.71 M 137.77 M
AMT American Tower Corp 28.5705 88.88 B 0.246 0.87 3.22 M 92.03 M
SPG Simon Property Group 36.5939 88.44 B 0.689 1.92 1.47 M 53.85 M
MSI Motorola Solutions 35.1017 87.83 B 0.5207 1.51 4.42 M 155.18 M
MCO Moody's Corp 31.4569 87.63 B 0.5553 1.8 2.05 M 64.36 M
ECL Ecolab Inc 38.2879 86.74 B 0.5723 1.52 1.25 M 47.7 M
RCL Royal Caribbean Cruises Ltd 30.7736 86.47 B 0.7604 2.53 2.14 M 66 M
WMB Williams Companies 12.5619 86.38 B 0.2906 2.37 5.52 M 69.3 M
FCX Freeport-Mcmoran Inc 34.8777 85.07 B 0.4881 1.42 18.05 M 629.57 M
EOG Eog Resources 35.3677 83.04 B 0.7424 2.14 5.37 M 189.92 M
TRV The Travelers Companies Inc 31.299 82.62 B 0.1884 0.61 3.26 M 101.9 M
CP Canadian Pacific Railway 11.7305 81.87 B 0.2904 2.54 4.17 M 48.94 M
ITW Illinois Tool Works Inc 31.4995 81.71 B 0.3453 1.11 2.7 M 84.91 M
SU Suncor Energy Inc 29.2138 80.49 B 0.4298 1.49 4.86 M 141.84 M
CL Colgate-Palmolive Company 24.6735 79.23 B 0.357 1.47 5.5 M 135.69 M
CI Cigna Corp 43.4508 78.48 B 0.3424 0.79 1.47 M 63.92 M
RSG Republic Services 20.7193 77.07 B 0.1938 0.94 1.2 M 24.84 M
CNI Canadian National Railway 18.777 76.27 B 0.4507 2.46 2.77 M 52.01 M
BCS Barclays Plc ADR 20.5536 76.02 B 0.7261 3.66 2.47 M 50.81 M
FDX Fedex Corp 73.1629 75.91 B 0.5613 0.77 2.35 M 172.24 M
TGT Target Corporation 33.0882 73.35 B 0.7312 2.26 9.11 M 301.53 M
MFC Manulife Financial Corp 17.5886 72.79 B 0.3909 2.27 1.54 M 27.07 M
AJG Arthur J. Gallagher & Company 14.3953 72.55 B 0.2395 1.69 450.7 K 6.49 M
AON AON Plc 35.2889 71.77 B 0.7974 2.31 2.38 M 84.14 M
APD Air Products and Chemicals 69.0834 70.49 B 1.4355 2.12 1.97 M 136 M
GWW W.W. Grainger 55.5912 69.72 B 0.282 0.51 1.36 M 75.35 M
DLR Digital Realty Trust 17.5661 69.29 B 0.4123 2.4 677.3 K 11.9 M
TRP Tc Energy Corp 15.9748 67.49 B 0.17 1.08 196.4 K 3.14 M
ALL Allstate Corp 30.2719 66.23 B 0.2891 0.96 3.32 M 100.39 M
AFL Aflac Inc 20.4274 63.25 B 0.2829 1.4 5.83 M 119.13 M
CMI Cummins Inc 34.8249 62.25 B 0.4323 1.26 1.48 M 51.55 M
PSA Public Storage 38.9491 62.14 B 1.4888 3.97 1.42 M 55.2 M
EW Edwards Lifesciences Corp 3.6042 61.61 B 0.0517 1.46 6.96 M 25.08 M
TFC Truist Financial Corp 16.9357 59.89 B 0.4225 2.56 4.41 M 74.67 M
WPM Wheaton Precious Metals 13.3067 59.7 B 0.2889 2.22 3.67 M 48.86 M
OXY Occidental Petroleum Corp 44.5437 58.73 B 0.6376 1.45 5.08 M 226.41 M
NUE Nucor Corp 40.1008 57.11 B 1.2761 3.29 6.25 M 250.75 M
OKE Oneok Inc 10.0215 56.58 B 0.1227 1.24 796.11 K 7.98 M
O Realty Income Corp 9.2383 56.1 B 0.1309 1.44 1.21 M 11.15 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 273.7722 7.81 M 4.6142 1.71 651 178.23 K
SDE Spartan Delta Corp 69.4189 6.9419 11.11 94 6.53 K
FM First Quantum Minerals Ltd 15.9253 1.5639 10.89 9.19 M 146.29 M
EDR Endeavour Silver Corp 3.7365 0.3546 10.49 148.2 K 553.74 K
STC Sangoma Technologies Corp 8.40 0.63 8.11 18.5 K 155.4 K
SJ Stella Jones Inc 7.7454 0.5223 7.23 31.6 K 244.75 K
RUS Russel Metals 9.0528 0.6103 7.23 808.6 K 7.32 M
PNP Pinetree Capital Ltd 742.00 50.00 7.23 3.3 K 2.45 M
GAU Galiano Gold Inc 4.48 0.28 6.67 116.6 K 522.37 K
MNO Meridian Mining UK Societas 3.20 0.20 6.67 43.15 K 138.08 K
FRX Fennec Pharmaceuticals Inc 17.28 1.08 6.67 98 1.69 K
CS Capstone Mining Corp 3.45 0.21 6.48 501.5 K 1.73 M
ATX ATEX Resources Inc. 51.00 3.00 6.25 1.38 K 70.12 K
XMF-A M Split Corp 8.8227 0.5125 6.17 6.71 K 59.24 K
PIF Polaris Infrastructure Inc 1055.8831 57.5936 5.77 18 19.01 K
CCL-B CCL Industries Inc 5.7202 0.2941 5.42 241.41 K 1.38 M
TOT Total Energy Services Inc 5.6001 0.2542 4.76 81.48 K 456.32 K
LGD Liberty Gold Corp 35.96 1.56 4.53 48.88 K 1.76 M
MER Africa Oil Corp 4.7841 0.201 4.39 16.9 K 80.85 K
LAM Laramide Resources Ltd 4.54 0.19 4.37 103.7 K 470.8 K
ACO-X ATCO Ltd 15.0283 0.6155 4.27 62.45 K 938.5 K
BB Blackberry Ltd 99.04 4.04 4.25 1.77 M 175.75 M
TECK-B Teck Resources Limited 26.7266 1.0454 4.07 4.97 M 132.7 M
HPS-A Hammond Power Solutions Inc 8.7254 0.3361 4.01 7.1 K 61.95 K
ELEF Silver Elephant Mining Corp 26.129 0.9923 3.95 1.4 K 36.58 K
SEA Seabridge Gold Inc 22.2542 0.7746 3.61 19.4 K 431.73 K
TECK-A Teck Resources Limited 31.8996 1.083 3.51 1.36 K 43.32 K
NDM Northern Dynasty Minerals Ltd 11.38 0.38 3.45 375.3 K 4.27 M
SKE Skeena Resources Ltd 60.00 2.00 3.45 32 1.92 K
PTM Platinum Group Metals Ltd 382.00 12.00 3.24 1.38 K 526.01 K
MXG Maxim Power Corp 4.9199 0.1537 3.22 4.6 K 22.63 K
GDL Goodfellow Inc 3.7089 0.1158 3.22 200 741.78
IMP Intermap Tech Corp 76.90 2.40 3.22 6.47 K 497.54 K
CAS Cascades Inc 4.98 0.1554 3.22 71.86 K 357.86 K
SVM Silvercorp Metals Inc 8.5639 0.2637 3.18 599.5 K 5.13 M
JAG Jaguar Mining Inc 10923.6563 329.7715 3.11 303.4 K 3.31 B
RVX Resverlogix Corp 13.0933 0.3911 3.08 103.83 K 1.36 M
GTE Gran Tierra Energy Inc 33.50 1.00 3.08 188.55 K 6.32 M
PWF-PL Power Financial 5.1 Sr L Prf 8.5692 0.254 3.05 2.18 K 18.68 K
WPM Wheaton Precious Metals Corp 13.3463 0.3759 2.9 4.52 M 60.32 M
TCL-B Transcontinental Inc 6.4188 0.1794 2.88 4.2 K 26.96 K
LUG Lundin Gold Inc 24.6779 0.6807 2.84 3.52 K 86.87 K
MSV Minco Silver Corp 4.11 0.11 2.75 285.6 K 1.17 M
SSRM Ssr Mining Inc 34.6309 0.9194 2.73 165.1 K 5.72 M
CSU Constellation Software Inc 17.7577 0.4688 2.71 1.46 K 25.93 K
IMG Iamgold Corp 7.053 0.1836 2.67 1.39 M 9.82 M
PD Precision Drilling Corp 403.60 10.20 2.59 1.2 M 484.11 M
FCR-UN First Capital Real Estate Investment Trust 5.7189 0.1412 2.53 102.36 K 585.36 K
TKO Taseko Mines Ltd 4.25 0.10 2.41 1.33 M 5.64 M
VCM Vecima Networks Inc 3.5654 0.0835 2.4 5.4 K 19.25 K
GFP Greenfirst Forest Products Inc 10.0585 0.2339 2.38 4.66 K 46.87 K
BLDP Ballard Power Systems Inc 5.18 0.12 2.37 136.32 K 706.15 K
DF-PA Dividend 15 Split Corp II Pref A 3.8023 0.0873 2.35 13.9 K 52.85 K
CUP-U Caribbean Utilities Company Ltd 4.2547 0.0917 2.2 785 3.34 K
TA Transalta Corp 18.0383 0.3871 2.19 1.62 M 29.15 M
CP Canadian Pacific Kansas City Ltd 11.8688 0.2543 2.19 3.49 M 41.43 M
DPM Dundee Precious Metals Inc 5.7769 0.1227 2.17 30.89 K 178.42 K
BTE Baytex Energy Corp 10.8742 0.2273 2.13 448.61 K 4.88 M
CG Centerra Gold Inc 5.759 0.1189 2.11 192.3 K 1.11 M
DML Denison Mines Corp 5.8676 0.1173 2.04 1.91 M 11.18 M
PHX Phx Energy Services Corp 3.4981 0.0689 2.01 191.52 K 669.96 K
ELD Eldorado Gold 29.3257 0.5769 2.01 1.96 M 57.51 M
CSW-B Corby Spirit and Wine Limited 6.8411 0.1301 1.94 3.42 K 23.4 K
CNQ Canadian Natural Resources Ltd. 9.5738 0.1795 1.91 7.35 M 70.33 M
BDGI Badger Infrastructure Solutions Ltd 3.8266 0.067 1.78 7.5 K 28.7 K
CAE Cae Inc 10.0681 0.176 1.78 2 M 20.18 M
TXP Touchstone Exploration Inc 63.2003 1.1029 1.78 190.13 K 12.02 M
TD Toronto-Dominion Bank 16.2861 0.2837 1.77 4.08 M 66.53 M
ADEN Adentra Inc 4.069 0.0689 1.72 10.12 K 41.17 K
IFC Intact Financial Corp 23.0108 0.3806 1.68 385.1 K 8.86 M
TVA-B TVA Group Inc 14.368 0.2356 1.67 100 1.44 K
ATRL Atkinsrealis Group Inc 35.7678 0.574 1.63 312.5 K 11.18 M
AG First Majestic Silver Corp 4.3613 0.069 1.61 135.28 K 589.98 K
ACQ Autocanada Inc 5.0161 0.0793 1.61 2.63 K 13.19 K
NPI Northland Power Inc 3.7727 0.0593 1.6 158.79 K 599.06 K
OGC Oceanagold Corp 6.9953 0.1097 1.59 2.63 K 18.42 K
PIC-PA Premium Income Corp Pref A 5.0526 0.0788 1.58 12.68 K 64.04 K
AAV Advantage Oil & Gas Ltd 9.3455 0.1444 1.57 260.61 K 2.44 M
NOA North American Construction Group Ltd 13.2713 0.2049 1.57 15.3 K 203.05 K
MFC Manulife Fin 17.9929 0.2679 1.51 3.05 M 54.86 M
CCO Cameco Corp 30.3561 0.4433 1.48 1.15 M 35.05 M
ALA AltaGas Ltd 8.2075 0.1163 1.44 254.85 K 2.09 M
AEM Agnico Eagle Mines Ltd 51.0444 0.6988 1.39 722.27 K 36.87 M
K Kinross Gold Corp 20.5629 0.2747 1.35 5.05 M 103.92 M
TCL-A Transcontinental Inc 6.2088 0.082 1.34 268.78 K 1.67 M
POW-PC Power Corporation of Canada Pref C 8.7817 0.1156 1.33 3.5 K 30.74 K
ENB Enbridge Inc 8.5593 0.1121 1.33 1.77 M 15.15 M
PWF-PE Power Financial Corp Pref E 8.8392 0.1151 1.32 1.52 K 13.48 K
CNR Canadian National Railway Co. 19.0197 0.2433 1.3 2.61 M 49.68 M
XTD Tdb Split Corp. Class A Shares 3.181 0.0398 1.27 2.4 K 7.63 K
GBT Bmtc Group Inc 7.1286 0.087 1.24 2.45 K 17.47 K
CGI CDN General Inv 12.8237 0.1561 1.23 2.83 K 36.36 K
ADN Acadian Timber Corp 3.0002 0.0355 1.2 3.08 K 9.23 K
PAAS Pan American Silver Corp 28.693 0.337 1.19 277.59 K 7.96 M
OVV Ovintiv Inc 121.0589 1.4168 1.18 408.08 K 49.4 M
ALS Altius Minerals Corp 15.8311 0.1755 1.12 58.29 K 922.73 K
CLS Celestica Inc Sv 6.62 0.07 1.07 745.2 K 4.93 M
BCE-PB BCE Inc Pref AB 9.1938 0.0958 1.05 5 K 45.97 K
BCE-PS Bce Inc Pref S 9.6667 0.0996 1.04 1.4 K 13.53 K
CTC-A Canadian Tire Corporation Limited 40.0026 0.4068 1.03 344.8 K 13.79 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 4.8079 33.76 B 0.094 1.99 22.97 K 110.43 K
LNWO Light & Wonder, Inc. 21.94 6.07 B 0.30 1.39 923.9 K 20.27 M
GAMI GAMCO Investors Inc 21.0669 536.94 M 0.3613 1.74 66.11 K 1.39 M
VTGDF Vantage Drilling Company 7.43 188.53 M 0.05 0.68 25 K 185.75 K
ORBT Orbit International Corporation 8.8123 8.7 M 0.0676 0.77 5.6 K 49.37 K
AJLGF AJ Lucas Group Limited 3.40 4.4 M 0.055 1.64 1.2 K 4.08 K
ITRO Itronics Inc 4.50 2.87 M 0.30 7.14 2.45 K 11.03 K
ICBU Imd Companies 3500.00 2.28 M 1200.00 52.17 67 K 234.5 M
NXTYQ Nexity Financial Corporation 7.22 1.16 M 0.22 3.14 6.92 K 49.99 K
FCGD First Colombia Gold Corp 799.9999 978.13 K 200.00 33.33 34 27.2 K
SEII Sharing Economy International Inc 13200.0137 645.17 K 1260.002 10.55 1 13.2 K
BLFE BioLife Sciences Inc 300.0075 318.35 K 90.0023 42.86 40 12 K
DKAM Drinks Americas Holdings Ltd 1350.0011 278.3 K 206.2507 18.03 83 112.05 K
REFG Medical Cannabis Payment Solutions Inc 1000.00 182.51 K 169.9997 20.48 1 1 K
USRM U.S. Stem Cell Inc 4950.00 64.15 K 4945.00 98900 44 217.8 K
ENDO Thermic Sciences International 3.80 58.79 K 0.20 5.56 1.25 K 4.76 K
VALV Shengkai Innovations Inc 3.20 42.98 K 2.00 166.67 667 2.13 K
ULTRF Ultrapetrol (Bahamas) Limited 15.93 14.07 K 0.18 1.14 147.13 K 2.34 M
CDVIQ Cal Dive International Inc 9.85 9.86 K 0.22 2.28 757.96 K 7.47 M
CGLO Hash Labs Inc 1000.00 7.64 K 120.00 13.64 2.43 K 2.43 M
CGIP Celadon Group Inc 10.0507 5.66 K 0.1256 1.27 125.6 K 1.26 M
CBKCQ Christopher & Banks Corporation 9.7763 3.86 K 0.4322 4.63 296.4 K 2.9 M
SIMPQ Simply Inc 360.00 1.55 K 5.00 1.41 70 25.2 K
DOMR Dominion Resources Black Warrior Trust 10.7277 785 0.0682 0.64 38.54 K 413.45 K
PRXIQ Premier Exhibitions Inc 50.20 491 1.20 2.45 48.23 K 2.42 M
ESNC EnSync Inc 12.00 1 0.26 2.21 1.86 K 22.32 K
ASFX American Scientific Resources Incorporated 15.60 5.60 56 89.4 K 1.39 M
ACUS Acusphere Inc 6.80 0.501 7.95 38.62 K 262.62 K
FRTD Fortitude Group Inc 1336.3636 95.4546 7.69 10.6 K 14.17 M
EAPH Easton Pharmaceuticals Inc 12600.00 900.00 7.69 13 163.8 K
HDYNQ Hyperdynamics Corporation 14.40 0.40 2.86 24.96 K 359.45 K
ESINQ ITT Educational Services Inc 67.55 1.13 1.7 2.16 M 146.17 M
NKRSF Niko Resources Ltd 85.4275 0.5036 0.59 171.43 K 14.64 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WCSB Decimus Oil Corp. 4.50 1.75 63.64 20 90
BRAU Big Ridge Gold Corp 8.50 2.50 41.67 74.1 K 629.85 K
BSK Blue Sky Uranium Corp 50.00 11.00 28.21 1.57 K 78.5 K
LIB LibertyStream Infrastructure Partners Inc. 41.2498 7.50 22.22 61 2.52 K
IFR International Frontier Resources Corporation 15.2571 2.7428 21.92 19.5 K 297.44 K
BTT Bitterroot Resources Ltd 3.40 0.50 17.24 4.8 K 16.32 K
CTN Centurion Minerals Ltd 177.5996 23.9999 15.62 33 5.86 K
SR Strategic Resources Inc 103.50 13.50 15 53 5.49 K
SPX Stellar AfricaGold Inc 9.9935 1.2492 14.29 692 6.92 K
CTEK CLEANTEK Industries Inc 10.5882 1.1764 12.5 192 2.03 K
KCC Kincora Copper Limited 90.00 9.00 11.11 7.7 K 693 K
SSE Silver Spruce Resources Inc 75.00 7.50 11.11 448 33.6 K
BAV-H Bravern Ventures Ltd 29.9994 2.9999 11.11 133 3.99 K
VMY-H Voice Mobility International Inc 7.75 0.75 10.71 400 3.1 K
GDX Goldex Resources Corporation 11.00 1.00 10 1.07 K 11.77 K
VLI Vision Lithium Inc 7.70 0.70 10 4.5 K 34.65 K
KIP Kiplin Metals Inc 567.00 48.60 9.37 125 K 70.88 M
JEC Jura Energy Corporation 4.80 0.40 9.09 54.8 K 263.04 K
CD Cantex Mine Development Corp 18.00 1.50 9.09 1.52 K 27.31 K
GIGA Giga Metals Corporation 7.80 0.60 8.33 1 K 7.8 K
KG Klondike Gold Corp 9.75 0.75 8.33 170 K 1.66 M
BMM Black Mammoth Metals Corporation 12.00 0.80 7.14 200 2.4 K
KTN Kootenay Silver Inc 18.70 1.20 6.86 9.36 K 175.03 K
SILV Silver Valley Metals Corp. 18.09 1.08 6.35 107.5 K 1.94 M
CN Condor Resources Inc 3.75 0.20 5.63 44.94 K 168.53 K
SA-H Southern Arc Minerals Inc 7.50 0.40 5.63 8.55 K 64.12 K
VLX Velox Energy Materials Inc. 3.4222 0.1801 5.56 833 2.85 K
MVI-H Monitor Ventures Inc 50.00 2.50 5.26 1.43 K 71.4 K
ICM Iconic Minerals Ltd 12.20 0.60 5.17 986.6 K 12.04 M
CAMB Cambria Gold Mines Inc. 58.00 2.50 4.5 16.5 K 957 K
BKM Pacific Booker Minerals Inc 10.49 0.39 3.86 2 K 20.98 K
LQWD LQwD FinTech Corp 75.6001 2.80 3.85 271 20.49 K
TIG Triumph Gold Corp 57.00 2.00 3.64 845 48.16 K
SAE Sable Resources Ltd 9.3475 0.3116 3.45 1.93 K 17.99 K
BM BC Moly Ltd. 6.40 0.20 3.23 3.17 K 20.29 K
SSV Southern Silver Exploration Corp 3.50 0.10 2.94 700 2.45 K
GSVR Guanajuato Silver Company Ltd 7.02 0.18 2.63 127.9 K 897.86 K
PLY Playfair Mining Ltd 12.30 0.30 2.5 3.95 K 48.59 K
SIEN Sienna Resources Inc. 20.50 0.50 2.5 20.5 K 420.25 K
URZ Urz Energy Corp 217.50 5.00 2.35 280 60.9 K
GBU Gabriel Resources Ltd 19.40 0.40 2.11 115.07 K 2.23 M
COV Covalon Technologies Ltd 29.40 0.4667 1.61 24.61 K 723.53 K
VVTM VVT Med Inc. 3504.6729 46.729 1.35 44 154.21 K
WEC Winchester Equity Corporation 15.40 0.20 1.32 2.52 K 38.88 K
GRZ Gold Reserve Inc 4.1757 0.0461 1.12 23 K 96.05 K
BQE BQE Water Inc 375.00 4.00 1.08 8.19 K 3.07 M
ENA Enablence Technologies Inc 6600.00 48.00 0.73 266 1.76 M
MET Metalore Resources Limited 11.6107 0.0795 0.69 1.1 K 12.77 K
FMM Full Metal Minerals Ltd 39.8363 0.1992 0.5 903 35.97 K
© 2026 - CastFwd Corp.