Gainer Valuations for 21 February 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 21 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 3.8793 29.92 B 0.0252 0.65 13.6 K 52.76 K
SIM Grupo Simec S.A. DE C.V. ADR 10.9639 3.74 B 0.0933 0.86 53.99 K 592 K
SEB Seaboard Corporation 1557.2307 3.59 B 17.2598 1.12 4.1 K 6.38 M
UEC Uranium Energy 3.10 3.3 B 0.11 3.68 62.65 K 194.21 K
TGB Taseko Mines Ltd 4.74 2.5 B 0.57 13.67 3.54 M 16.78 M
DNN Denison Mines Corp 5.1691 1.87 B 0.386 8.07 778.58 K 4.02 M
UUUU Energy Fuels Inc 64.80 1.75 B 3.15 5.11 234 15.16 K
JOB General Employment Enterprises 13.90 702.05 M 0.10 0.72 230 3.2 K
CIX Compx International Inc 4.7563 541.97 M 0.0968 2.08 15.2 K 72.3 K
CMCL Caledonia Mining Cp 4.4755 405.46 M 0.4298 10.62 51.11 K 228.74 K
NAK Northern Dynasty Minerals 11.345 294.93 M 0.115 1.02 483.47 K 5.48 M
TRX Tanzanian Royalty Exploration Corp 6.05 288.18 M 0.24 4.13 459.14 K 2.78 M
ACU Acme United Corp 9.2986 262.46 M 0.2066 2.27 26.3 K 244.55 K
PLX Protalix Biotherapeutics 32.00 245.74 M 0.20 0.63 2.56 K 81.92 K
BKTI Bk Technologies Inc 9.1291 231.74 M 0.2005 2.25 2.68 K 24.48 K
ESP Espey Mfg. & Electronics 6.9235 139.82 M 0.1798 2.67 1.6 K 11.08 K
BDL Flanigan's Enterprises 6.718 117.71 M 0.1252 1.9 700 4.7 K
EP Empire Petroleum Corp 5.3258 102.76 M 0.4438 9.09 4 21.3
TRT Trio-Tech International 3.52 57.89 M 0.095 2.77 37 K 130.24 K
DXR Daxor Corp 6.8577 49.51 M 0.0398 0.58 6.3 K 43.2 K
NNVC Nanoviricides Inc 44.10 31.41 M 5.60 14.55 3.3 K 145.57 K
PAAI Paradium AI, Inc. 7.70 29.78 M 1.54 25 291 2.24 K
REED Reed's, Inc. 1339.9341 27.63 M 83.5658 6.65 14 18.76 K
MXC Mexco Energy Corp 3.8667 23.68 M 0.1066 2.84 800 3.09 K
CVM Cel-Sci Corp 4125.00 22.51 M 150.00 3.77 9 37.12 K
UUU Universal Security Instruments 5.5321 16.02 M 0.1432 2.66 9.4 K 52 K
AWX Avalon Holdings Corp 5.39 10.98 M 0.04 0.75 1.7 K 9.16 K
CVR Chicago Rivet & Machine Company 12.968 9.52 M 0.1251 0.97 100 1.3 K
DSS Document Security Systems 11051.1973 4.94 M 519.3232 4.93 10 110.51 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 105.30 102.24 M 2.70 2.63 426 44.86 K
NP NorthPalm Capital Corp 50.75 7.00 16 968 49.13 K
MBL Mabel Ventures Inc 3.09 0.12 4.04 631.25 K 1.95 M
LINE Linear Minerals Corp. 456.95 12.35 2.78 35 15.99 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 17.95 1 B 0.19 1.07 36.72 K 659.12 K
CT Cotton 73.23 3.00 4.27 8.37 K 612.79 K
HG Copper 3.817 0.103 2.77 633 2.42 K
GC Gold 946.10 11.50 1.23 138 130.56 K
CC Cocoa 2485.00 29.00 1.18 47 116.8 K
ZB US Treasury Bond Futures 117.25 1.3437 1.16 576.05 K 67.54 M
KC Coffee 156.35 1.75 1.13 1.43 K 223.11 K
ZL Soybean Oil 62.71 0.70 1.13 15.07 K 945.1 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 6.96 875.91 B 0.13 1.9 26.37 M 183.54 M
COST Costco Wholesale 45.0482 490.19 B 0.2843 0.64 6.18 M 278.56 M
AZN Astrazeneca Plc ADR 18.3519 286.07 B 0.2313 1.28 1.49 M 27.26 M
KLAC K L A-Tencor Corp 23.2889 198.47 B 0.4284 1.87 7.49 M 174.34 M
ADI Analog Devices 18.4849 192.84 B 0.5876 3.28 9.49 M 175.48 M
MRVL Marvell Technology Inc 9.6338 141.05 B 0.2725 2.91 16.52 M 159.11 M
STX Seagate Technology 11.6743 121.27 B 0.1393 1.21 6.17 M 72.02 M
WDC Western Digital Cp 18.8123 110.67 B 0.3967 2.15 11.98 M 225.39 M
EQIX Equinix Inc 51.7537 104.31 B 0.4878 0.95 1.19 M 61.44 M
CDNS Cadence Design Systems, Inc. 11.25 88.63 B 0.39 3.59 6.65 M 74.82 M
SNPS Synopsys Inc 23.52 87.23 B 0.49 2.13 4.07 M 95.61 M
NTES Netease Inc ADR 3.2399 78.23 B 0.3058 10.42 30.24 M 97.97 M
NDAQ Nasdaq Inc 10.4767 60.63 B 0.2255 2.2 22.92 M 240.13 M
ADSK Autodesk Inc 38.95 55.26 B 0.56 1.46 6 M 233.55 M
CCEP Coca-Cola Europacific Partners Plc 6.6605 52.04 B 0.0638 0.97 2.57 M 17.13 M
ROP Roper Industries 50.8882 47.54 B 0.5567 1.11 761.09 K 38.73 M
TRI Thomson Reuters Corporation Common Shares 19.7887 47.38 B 0.1485 0.76 122.7 K 2.43 M
COHR Coherent Inc 14.9039 42.97 B 0.1413 0.96 325 K 4.84 M
TTWO Take-Two Interactive Software 17.0088 42.6 B 0.4599 2.78 2.31 M 39.26 M
MCHP Microchip Technology 9.2769 33.49 B 0.0475 0.51 5.16 M 47.84 M
TCOM Trip.com Group Ltd ADR 13.0875 27.44 B 0.1734 1.34 2.04 M 26.68 M
PFG Principal Financial Group Inc 33.0645 24.12 B 1.0729 3.35 6.1 M 201.66 M
RGLD Royal Gold Inc 25.214 21.71 B 0.7401 3.02 949.6 K 23.94 M
SWKS Skyworks Solutions 6.7749 21.15 B 0.0869 1.3 5.08 M 34.41 M
ICLR Icon Plc 34.82 14.58 B 3.51 11.21 1.73 M 60.26 M
CSGP Costar Group Inc 4.049 12.46 B 0.197 5.11 12 M 48.61 M
AKAM Akamai Technologies 33.51 12.27 B 0.30 0.9 4.05 M 135.69 M
FDS FactSet Research Systems Inc 42.4391 11.73 B 0.6169 1.48 609.77 K 25.88 M
HALO Halozyme Therapeutic 5.36 11.38 B 0.07 1.32 321.14 K 1.72 M
RGEN Repligen Cp 5.84 10.73 B 0.09 1.57 98.92 K 577.69 K
ONB Old National Bncp 9.3106 9.48 B 0.4079 4.58 2.37 M 22.09 M
BRKR Bruker Corp 9.952 9.38 B 0.2109 2.17 575.2 K 5.72 M
STRL Sterling Constructio 21.39 8.92 B 0.59 2.84 33.25 K 711.3 K
AEIS Advanced Energy 12.7756 8.89 B 0.147 1.16 551.9 K 7.05 M
SANM Sanmina Corp 9.84 8.48 B 0.18 1.86 615.52 K 6.06 M
CYTK Cytokinetics 20.10 7.82 B 0.54 2.76 27.14 K 545.45 K
POOL Pool Corp 14.8219 7.72 B 0.4755 3.31 1.57 M 23.2 M
ORKA Oruka Therapeutics Inc 171745.1875 6.98 B 17564.8594 11.39 5 858.73 K
AVT Avnet Inc 26.2345 6.91 B 0.3364 1.3 1.52 M 39.93 M
SNEX Stonex Group Inc 7.2593 6.9 B 0.08 1.11 119.47 K 867.3 K
CPB Campbell Soup Company 18.2007 6.79 B 0.2889 1.61 3.39 M 61.75 M
EXLS Exlservice Holdings 3.97 6.52 B 0.056 1.43 374.65 K 1.49 M
ACIW Aci Worldwide Inc 5.4433 6.14 B 0.2733 5.29 2.12 M 11.54 M
RDNT Radnet Inc 7.65 6.01 B 0.10 1.32 190.68 K 1.46 M
CRUS Cirrus Logic Inc 5.23 5.99 B 0.05 0.97 1.17 M 6.13 M
MEOH Methanex Cp 16.854 5.45 B 0.5313 3.25 742.2 K 12.51 M
OMAB Grupo Aeroportuario ADR 8.9798 5.28 B 0.2131 2.43 124.41 K 1.12 M
POWL Powell Inds Inc 28.3869 5.2 B 0.6894 2.49 60.15 K 1.71 M
VSEC V S E Cp 11.9254 5.1 B 1.3622 12.9 1.16 M 13.84 M
LSTR Landstar System 36.8079 5.05 B 0.2845 0.78 580.61 K 21.37 M
LIVN Livanova Plc OR Sh 12.36 5.03 B 0.95 8.33 778.69 K 9.62 M
NSIT Insight Enterpr 19.00 4.95 B 0.13 0.69 561.49 K 10.67 M
CIGI Colliers Intl Grp IN 11.9555 4.6 B 0.298 2.56 43.35 K 518.33 K
TFSL Tfs Financial Corp 6.081 4.57 B 0.0386 0.64 256.64 K 1.56 M
GLNG Golar Lng Ltd 11.6527 4.39 B 0.0764 0.66 536.25 K 6.25 M
ITRI Itron Inc 88.50 4.21 B 13.01 17.23 3.61 M 319.88 M
CENX Century Aluminum C 65.37 3.37 B 0.81 1.25 1.35 M 88.38 M
SBLK Star Bulk Carriers 304.4451 3.25 B 5.9397 1.99 1.4 K 425.61 K
ARLP Alliance Resource Pt 4.3737 3.25 B 0.0243 0.56 134.69 K 589.11 K
CECO CECO Environmental Corp. 8.1084 3.18 B 0.113 1.41 128.5 K 1.04 M
CALM Cal-Maine Foods IN 9.6137 3.1 B 0.1267 1.34 1.87 M 18.02 M
HOVNP Hovnanian Entr Dep A 5.8626 2.93 B 0.2874 5.15 3.77 K 22.1 K
STGW Stagwell Inc 3.9718 2.79 B 0.0508 1.3 174.28 K 692.21 K
AXTI Axt Inc 5.29 2.74 B 0.07 1.34 62.36 K 329.88 K
HURN Huron Consulting 55.06 2.68 B 0.29 0.53 728.79 K 40.13 M
EEFT Euronet Worldwide 22.15 2.61 B 1.21 5.78 1.15 M 25.58 M
ALGT Allegiant Travel Com 23.1815 2.52 B 0.5589 2.47 141.43 K 3.28 M
POWI Power Integratn 11.8559 2.47 B 0.155 1.32 261 K 3.09 M
NEOG Neogen Cp 4.6266 2.45 B 0.2334 5.31 813.15 K 3.76 M
UFPT U F P Tech Inc 6.35 2.36 B 0.11 1.76 35.81 K 227.42 K
BCRX Biocryst Pharma Inc 4.08 1.96 B 0.10 2.51 126.96 K 517.98 K
AEHR Aehr Test Systems 7.12 1.86 B 0.09 1.28 6.24 K 44.44 K
TILE Interface Inc 15.231 1.79 B 0.9154 6.39 1.33 M 20.19 M
QCRH Qcr Holdings Inc 14.7287 1.69 B 0.8362 6.02 1.35 K 19.82 K
BFC Bank First National Corp [Wisconsin] 9.5726 1.66 B 0.0689 0.72 3.44 K 32.97 K
ANIP ANI Pharma Inc 131.7603 1.64 B 0.72 0.55 882 116.21 K
DSGR Distribution Solutions Group Inc 11.3438 1.62 B 0.4125 3.77 34.8 K 394.76 K
MLCO Melco Resorts & Entertainment ADR 10.2282 1.53 B 0.1116 1.1 1.4 M 14.3 M
BHRB Burke & Herbert Financial Services Corp. Common Stock 4.5687 1.44 B 0.0349 0.77 25 114.22
PLPC Preformed Line Prd 39.066 1.4 B 0.3131 0.81 1.7 K 66.41 K
FMBH First Mid Ill Bncshr 16.9357 1.37 B 0.4933 3 300 5.08 K
GLDD Great Lakes Drg Dock 6.0161 1.25 B 0.0918 1.55 64.94 K 390.69 K
CCNE Cnb Financial Corp 7.3787 1.05 B 0.1038 1.43 1.8 K 13.28 K
CYRX Cryoport Inc 144.00 1.01 B 6.00 4.35 363 52.27 K
KFRC Kforce Inc 5.7028 1 B 0.1315 2.36 289.7 K 1.65 M
SVRA Savara Inc 837.90 953.33 M 15.40 1.87 63 52.79 K
APPS Digital Turbine 28.75 926.3 M 1.25 4.55 140 4.03 K
SIFY Sify Techs Ltd ADR 26.5621 912.68 M 0.389 1.49 28.47 K 756.14 K
MPB Mid Penn Bancorp Inc 15.0385 893.83 M 0.1222 0.82 700 10.53 K
MRNFF Meren Energy Inc. 4.2872 892.47 M 0.2149 5.28 3 K 12.86 K
CVLG Covenant Logistics Group Inc 3.7691 827.57 M 0.0334 0.89 14.07 K 53.04 K
MLAB Mesa Labs Inc 21.037 777.88 M 1.1213 5.63 10.06 K 211.57 K
AROW Arrow Financial Corp 9.2737 715.83 M 0.2192 2.42 6.4 K 59.32 K
VLGEA Village Super Mkt 11.0347 627.49 M 0.0902 0.82 4 K 44.14 K
CIVB Civista Bncshrs 9.3736 592.78 M 0.0903 0.97 300 2.81 K
KRNY Kearny Financial 5.182 578.04 M 0.1828 3.66 231.23 K 1.2 M
SFST Southern First Bancs 7.6794 575.44 M 0.1238 1.64 5.21 K 40.01 K
MDRX Allscripts Hlthcare 6.2807 538.14 M 0.1435 2.34 2.09 M 13.12 M
NRIM Northrim Bancorp Inc 3.0218 532.54 M 0.054 1.82 10.8 K 32.64 K
TITN Titan Machinery Inc 19.20 531.14 M 1.20 6.67 621.89 K 11.94 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC-PE Bank of America Corporation 7.415 226.18 B 0.0372 0.5 7.6 K 56.35 K
NVO Novo Nordisk A/S ADR 10.4961 183.56 B 0.1417 1.37 225.6 K 2.37 M
CRM Salesforce.com Inc 13.1864 179.28 B 0.0961 0.73 4.1 M 54.04 M
SCHW The Charles Schwab Corp 15.7793 160.79 B 0.2931 1.89 17.27 M 272.48 M
SCCO Southern Copper Corp 17.8547 140.01 B 0.2028 1.15 11.89 M 212.22 M
ETN Eaton Corp 24.2002 137.13 B 0.2581 1.08 5.2 M 125.86 M
BTI British American Tobacco Industries ADR 12.8534 132.98 B 0.0794 0.62 178.6 K 2.3 M
MO Altria Group 26.2093 130.81 B 0.1607 0.62 13.58 M 355.96 M
ING ING Groep N.V. ADR 17.1774 94.38 B 0.3599 2.14 2.15 M 36.86 M
PWR Quanta Services 24.0623 90.71 B 1.2011 5.25 5.11 M 122.99 M
FCX Freeport-Mcmoran Inc 35.0673 85.07 B 0.1896 0.54 28.38 M 995.08 M
SHW Sherwin-Williams Company 14.4954 84.53 B 0.3873 2.75 11.59 M 168.04 M
MFC Manulife Financial Corp 17.677 72.79 B 0.0884 0.5 1.37 M 24.15 M
RELX Relx Plc ADR 6.4228 70.3 B 0.3774 6.24 452 K 2.9 M
NWG Natwest Group Plc ADR 71.6553 62.45 B 1.4505 2.07 32.3 K 2.31 M
AME Amtek Inc 16.8884 55.52 B 0.1382 0.83 1.91 M 32.31 M
TRI Thomson Reuters Corp 20.2805 48.69 B 0.1521 0.76 118.16 K 2.4 M
MSCI MSCI Inc 29.5143 47.85 B 1.2209 4.32 207.1 K 6.11 M
FNV Franco Nev Corp 18.1718 47.64 B 0.2829 1.58 7 K 127.2 K
MT Arcelormittal ADR 121.4602 47.21 B 1.0614 0.88 2.12 M 257.61 M
SPG-PJ Simon Property Group Inc 23.9861 44.81 B 0.4684 1.99 300 7.2 K
PRU Prudential Financial Inc 36.9614 42.38 B 0.3116 0.85 3.79 M 140.01 M
WDS Woodside Energy Group Ltd 25.1049 42.08 B 0.7305 3 16.47 K 413.55 K
CHT Chunghwa Telecom Co. Ltd ADR 10.6934 38.69 B 0.1388 1.32 1.7 M 18.18 M
HIG Hartford Financial Services Group 48.8693 36.76 B 0.4541 0.94 2.3 M 112.39 M
GFI Gold Fields Ltd ADR 8.6447 31.86 B 0.2383 2.83 16.37 M 141.55 M
TS Tenaris S.A. ADR 23.78 30.93 B 0.5568 2.4 3.27 M 77.84 M
WST West Pharmaceutical Services 18.0438 29.01 B 1.3302 7.96 1.94 M 35.05 M
EME Emcor Group 22.3291 28.87 B 1.3748 6.56 2.63 M 58.72 M
NMR Nomura Holdings Inc ADR 8.7123 28.35 B 0.1332 1.55 547.5 K 4.77 M
AER Aercap Holdings N.V. 15.1604 26.68 B 0.4403 2.99 178.5 K 2.71 M
RS Reliance Steel & Aluminum Company 38.0819 21.77 B 0.7938 2.13 1.36 M 51.8 M
CIB Bancolombia S.A. ADR 12.3647 21.14 B 0.0801 0.65 467.9 K 5.79 M
MKCV McCormick & Company, Incorporated 12.5981 19.84 B 0.0643 0.51 200 2.52 K
BCH Banco DE Chile ADR 5.83 19.79 B 0.0704 1.22 82.52 K 481.1 K
VIV Telecomunicacoes DE Sao Paulo ADR 8.5208 19.21 B 0.14 1.67 205.7 K 1.75 M
CNH CNH Industrial N.V. 8.4665 19.15 B 0.2657 3.24 4.99 M 42.26 M
SNA Snap-On Inc 33.5094 19.01 B 0.2498 0.75 680.6 K 22.81 M
J Jacobs Engineering Group Inc 59.9898 18.68 B 1.0896 1.85 2.64 M 158.21 M
GIB CGI Group 10.803 16.94 B 0.3078 2.93 131.7 K 1.42 M
CX Cemex S.A.B. DE C.V. ADR 19.3041 15.22 B 0.3371 1.78 7.25 M 139.91 M
MTZ Mastec Inc 7.97 14.68 B 0.05 0.63 279 K 2.22 M
BF-A Brown-Forman Corporation 9.4858 14.5 B 0.086 0.91 33.9 K 321.57 K
PAC Grupo Aeroportuario Del Pacifico ADR 19.6938 14.09 B 0.2806 1.45 250.2 K 4.93 M
TU Telus Corp 4.237 13.43 B 0.0947 2.29 228.4 K 967.73 K
SKM Sk Telecom Corp ADR 11.3206 13.27 B 0.2325 2.1 1.07 M 12.14 M
GME Gamestop Corp 7.7413 13.04 B 0.0421 0.55 9.42 M 72.91 M
IVZ Invesco Plc 13.0846 12.71 B 0.1016 0.78 3.21 M 42.06 M
MKC-V McCormick & Company Incorporated 12.8485 12.66 B 0.0656 0.51 200 2.57 K
AEG Aegon N.V. ADR 6.1282 12.56 B 0.1463 2.45 1.64 M 10.03 M
HRL Hormel Foods Corp 6.8533 12.16 B 0.0467 0.69 2.67 M 18.31 M
AGI Alamos Gold Inc 6.487 11.98 B 0.0436 0.68 12.8 K 83.03 K
DVA Davita Healthcare Partners Inc 25.42 10.98 B 0.21 0.83 1.72 M 43.75 M
FLS Flowserve Corp 25.3029 10.54 B 0.1561 0.62 2.6 M 65.79 M
TX Ternium S.A. ADR 17.2891 10.51 B 0.6809 4.1 1.07 M 18.54 M
PSO Pearson Plc ADR 6.8033 10.45 B 0.0714 1.06 211.7 K 1.44 M
QGEN Qiagen N.V. 19.2222 10.3 B 0.1282 0.67 588.67 K 11.32 M
TTC Toro Company 9.3743 10.02 B 0.3835 4.27 4.09 M 38.31 M
STN Stantec Inc 14.1373 9.63 B 0.5614 4.14 23.8 K 336.47 K
HBM Hudbay Minerals Inc 17.1514 9.5 B 0.5685 3.43 7.4 K 126.92 K
HMY Harmony Gold Mining Co. Ltd ADR 10.3193 9.46 B 0.1035 1.01 3.91 M 40.31 M
ACM Aecom Technology Corp 27.7968 9.07 B 0.5845 2.15 1.81 M 50.2 M
TIMB Tim S.A. ADR 11.8008 9.07 B 0.1005 0.86 836.47 K 9.87 M
CAE Cae Inc 10.4911 8.95 B 0.2726 2.67 46.9 K 492.03 K
DAR Darling International Inc 13.76 8.84 B 0.56 4.24 1.94 M 26.63 M
OSK Oshkosh Truck Corp 34.731 8.64 B 0.2552 0.74 598.52 K 20.79 M
GGB Gerdau S.A. ADR 6.4004 8.63 B 0.0379 0.6 13.81 M 88.4 M
WLK Westlake Chemical Corp 6.4613 8.13 B 0.0528 0.82 884.05 K 5.71 M
VMI Valmont Industries 66.8596 8.06 B 1.1382 1.73 526.25 K 35.19 M
SPXC SPX Corp 25.5733 7.76 B 0.231 0.91 5.51 M 140.83 M
AGCO Agco Corp 51.1167 7.72 B 0.4061 0.8 1.36 M 69.39 M
G Genpact Ltd 11.2113 7.29 B 0.2206 2.01 187.6 K 2.1 M
AG First Majestic Silver 4.418 6.73 B 0.0986 2.28 66.7 K 294.68 K
FLR Fluor Corp 53.5164 6.55 B 1.328 2.54 2.5 M 133.64 M
GIL Gildan Activewear 15.6608 6.42 B 0.2918 1.9 1.5 M 23.47 M
TEX Terex Corp 58.305 6.4 B 3.9493 7.27 5.64 M 329.07 M
CMS-PB Consumers Energy Company 32.3681 6.38 B 0.4046 1.27 50 1.62 K
WPP Wpp Plc ADR 29.3014 5.99 B 0.231 0.79 109.39 K 3.21 M
CPA Copa Holdings S.A. 24.3081 5.75 B 1.3899 6.06 567.9 K 13.8 M
HAE Haemonetics Corp 29.415 5.59 B 0.395 1.36 494.6 K 14.55 M
GVA Granite Construction Inc 26.0335 5.5 B 0.3675 1.43 816.42 K 21.25 M
LPX Louisiana-Pacific Corp 10.4524 5.3 B 0.251 2.46 3.03 M 31.66 M
BB Blackberry Ltd 106.69 5.22 B 8.78 8.97 43.45 M 4.64 B
TPC Tutor Perini Corp 35.9345 5.2 B 0.5735 1.62 414.3 K 14.89 M
AKO-B Embotelladora Andina S.A 7.355 4.52 B 0.0723 0.99 4.1 K 30.16 K
BMI Badger Meter 16.3895 4.48 B 0.344 2.14 217.2 K 3.56 M
TKC Turkcell Iletisim Hizmetleri As ADR 11.1021 4.19 B 0.1419 1.29 3.36 M 37.25 M
AB Alliancebernstein Holding LP 14.5606 3.08 B 0.2255 1.57 339.4 K 4.94 M
BTE Baytex Energy Corp 10.6265 3.04 B 0.1577 1.51 257.9 K 2.74 M
BANC First Pactrust Bancorp 9.7917 2.83 B 0.0743 0.76 4.6 K 45.04 K
SDRL Seadrill 2021 Ltd 34262.918 2.8 B 1003.7969 3.02 4.27 M 146.18 B
KWR Quaker Chemical Corp 15.9043 2.67 B 0.3672 2.36 52.5 K 834.98 K
LPL Lg Display Co. Ltd ADR 17.7938 2.54 B 0.1804 1.02 718.8 K 12.79 M
WLY John Wiley Sons Cl A 39.81 2.54 B 0.81 2.08 111 K 4.42 M
TY-P Tri-Continental Corporation PFD $2.50 19.7101 2.46 B 0.1838 0.94 300 5.91 K
DAN Dana Inc 8.8325 2.42 B 0.0772 0.88 108.4 K 957.44 K
TRN Trinity Industries 7.1838 2.39 B 0.2426 3.5 7.49 M 53.79 M
RAMP Liveramp Holdings Inc 13.3065 2.34 B 0.3372 2.6 839.4 K 11.17 M
BKE Buckle Inc 5.2876 2.25 B 0.0607 1.16 408.15 K 2.16 M
BKD Brookdale Senior Living Inc 22.934 2.19 B 0.6266 2.81 831.43 K 19.07 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 283.308 7.81 M 9.5358 3.48 100 28.33 K
TKO Taseko Mines Ltd 4.71 0.46 10.82 1.98 M 9.33 M
PNP Pinetree Capital Ltd 816.00 74.00 9.97 6 K 4.9 M
BB Blackberry Ltd 108.00 8.96 9.05 2.84 M 306.49 M
ALS Altius Minerals Corp 17.1761 1.345 8.5 105.54 K 1.81 M
LAM Laramide Resources Ltd 4.90 0.36 7.93 359.4 K 1.76 M
SXGC Southern Cross Gold Consolidated Ltd 3.1429 0.2223 7.61 89.43 K 281.07 K
EFR Energy Fuels Inc 66.50 4.50 7.26 8.25 K 548.36 K
DML Denison Mines Corp 6.2784 0.4108 7 4.35 M 27.34 M
TLG Troilus Gold Corp 264.00 16.00 6.45 790 208.56 K
SNDY Sunday Lake Gold Corp. 7.00 0.40 6.06 7.62 K 53.3 K
ATX ATEX Resources Inc. 54.00 3.00 5.88 170 9.18 K
TLO Talon Metals Corp 5.5519 0.2731 5.17 1.5 K 8.33 K
ORIO ORIO 323.2653 14.6939 4.76 67 21.66 K
STN Stantec Inc 14.2326 0.6339 4.66 369.8 K 5.26 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.7938 0.2976 4.58 125.41 K 852.04 K
WFG West Fraser Timber CO Ltd 13.6275 0.4788 3.64 149 K 2.03 M
TRX Trx Gold Corporation 6.12 0.21 3.55 77.28 K 472.95 K
MX Methanex Corp 17.0284 0.5838 3.55 555.84 K 9.47 M
SKE Skeena Resources Ltd 62.00 2.00 3.33 1.67 K 103.54 K
MTL Mullen Group Ltd 7.1554 0.2304 3.33 229.2 K 1.64 M
GIB-A CGI Inc 10.8905 0.3468 3.29 730.73 K 7.96 M
CIGI Colliers International Group Inc 12.422 0.394 3.28 112.7 K 1.4 M
URB Urbana Corp 3.2082 0.0998 3.21 18.5 K 59.35 K
AG First Majestic Silver Corp 4.4995 0.1382 3.17 220.47 K 992.02 K
ELO Eloro Resources Ltd 13.20 0.40 3.12 38 501.6
BK-PA Canadian Banc Corp Pref A 4.0034 0.1155 2.97 16.5 K 66.06 K
CS Capstone Mining Corp 3.55 0.10 2.9 483.1 K 1.72 M
WCN Waste Connections Inc 24.209 0.5873 2.49 43.62 K 1.06 M
PGIC Premium Global Income Split Corp 124.015 2.9947 2.47 200 24.8 K
HBM Hudbay Minerals Inc 17.2568 0.3947 2.34 2 M 34.57 M
AGF-B AGF Management Limited 7.4168 0.1682 2.32 260.59 K 1.93 M
BN-PC Brookfield Corporation 7.7777 0.1743 2.29 2.65 K 20.58 K
CJT Cargojet Inc 7.0299 0.1554 2.26 1.85 K 13.01 K
FNV Franco-Nevada Corp 18.3311 0.4038 2.25 597.8 K 10.96 M
T Telus Corp 4.4791 0.0883 2.01 3.19 M 14.28 M
ONEX Onex Corp 31.2817 0.6126 2 247.48 K 7.74 M
CGY Calian Group Ltd 5.8413 0.1076 1.88 1.49 K 8.7 K
DXT Dexterra Group Inc 6.7701 0.1167 1.75 25.08 K 169.79 K
CAE Cae Inc 10.2442 0.1761 1.75 541.46 K 5.55 M
FM First Quantum Minerals Ltd 16.2026 0.2773 1.74 5.62 M 91.02 M
EDV Endeavour Mining Corp 59.9848 1.025 1.74 11.16 K 669.43 K
BEI-UN Boardwalk Real Estate Investment Trust 18.5346 0.3115 1.71 404.99 K 7.51 M
GIL Gildan Activewear Inc 15.3907 0.2559 1.69 698.8 K 10.76 M
MDI Major Drilling Grp 15.6682 0.2537 1.65 69.35 K 1.09 M
REI-UN RioCan Real Estate Investment Trust 6.9781 0.1107 1.61 429.52 K 3 M
HR-UN H&R Real Estate Investment Trust 8.9033 0.1312 1.5 391.04 K 3.48 M
HPS-A Hammond Power Solutions Inc 8.8547 0.1293 1.48 3 K 26.56 K
ELR Eastern Platinum Ltd 34.30 0.50 1.48 8.9 M 305.13 M
VLN Velan Inc Sv 9.7493 0.1398 1.45 5.2 K 50.7 K
ELF-PG E-L Financial Corp Ltd Pref G 7.2783 0.1039 1.45 700 5.09 K
ET Evertz Technologies Ltd 5.505 0.0725 1.33 20 K 110.1 K
WTE Westshore Terminals Investment Corp 5.344 0.069 1.31 279.87 K 1.5 M
IFC Intact Financial Corp 23.304 0.2932 1.27 114.4 K 2.67 M
AIM Aimia Inc 18.0583 0.2258 1.27 235.8 K 4.26 M
TCL-A Transcontinental Inc 6.2869 0.0781 1.26 137.64 K 865.35 K
UNC United Corp Ltd 3.3058 0.0405 1.24 2.07 K 6.85 K
DIAM Star Diamond Corp 4.15 0.05 1.22 1.33 M 5.51 M
WPK Winpak Ltd 4.8437 0.0575 1.2 5.63 K 27.28 K
FTS-PF Fortis 1St Cum Red Srs F Prf 8.7596 0.0976 1.13 2.77 K 24.31 K
WN-PA George Weston Prf 7.5697 0.0838 1.12 15.51 K 117.41 K
RVX Resverlogix Corp 13.2356 0.1423 1.09 97.3 K 1.29 M
ADN Acadian Timber Corp 3.0327 0.0325 1.08 7.62 K 23.12 K
BBD-A Bombardier Inc 143.75 1.50 1.05 39.55 K 5.69 M
BCE-PE Bce Inc Pref E 9.57 0.0997 1.05 1 K 9.57 K
CCA Cogeco Communications Inc 22.9142 0.2369 1.04 126.92 K 2.91 M
TXP Touchstone Exploration Inc 63.829 0.6287 0.99 271.55 K 17.33 M
CFP Canfor Corp 9.40 0.09 0.97 68.1 K 640.14 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.6776 0.0815 0.95 8.85 K 76.8 K
MRE Martinrea International Inc 7.9221 0.0735 0.94 288.18 K 2.28 M
PDV-PA Prime Dividend Corp Pref A 3.909 0.0362 0.93 5.1 K 19.94 K
BBD-B Bombardier Inc Series B 121.6995 1.0638 0.88 267.16 K 32.51 M
ALC Algoma Central 5.0448 0.042 0.84 100 504.48
WN-PE George Weston 4.75 Ser V Prf 6.7635 0.0542 0.81 5.26 K 35.57 K
IMP Intermap Tech Corp 77.50 0.60 0.78 7.92 K 613.8 K
POW-PD Power Corporation of Canada Pref D 8.493 0.0646 0.77 4.2 K 35.67 K
BTE Baytex Energy Corp 10.9519 0.0777 0.71 410.04 K 4.49 M
ENB-PA Enbridge Inc Pref A 9.0811 0.0642 0.71 3.05 K 27.7 K
AGI Alamos Gold Inc Cls A 6.1962 0.0413 0.67 832.25 K 5.16 M
BCE-PZ Bce Inc Pref Z 8.3763 0.0543 0.65 1.02 K 8.54 K
GWO-PI Great West Lifeco 1St I Prf 8.2657 0.0524 0.64 7.3 K 60.34 K
BCE-PH Bce Inc Pref H 9.4697 0.0598 0.64 1 K 9.47 K
POW-PC Power Corporation of Canada Pref C 8.836 0.0543 0.62 2.8 K 24.74 K
LAS-A Lassonde Industries Inc 30.3745 0.183 0.61 190 5.77 K
PWF-PK Power Finl 4.95 Sr K Prf 8.3942 0.0504 0.6 6.04 K 50.72 K
WN-PD George Weston 5.20 Ser Iv Prf 7.1017 0.0423 0.6 2 K 14.2 K
PD Precision Drilling Corp 406.00 2.40 0.59 865.97 K 351.58 M
ABX Barrick Mining Corp 36.6438 0.215 0.59 4.58 M 167.72 M
PWF-PL Power Financial 5.1 Sr L Prf 8.6193 0.0501 0.58 2.36 K 20.34 K
S Sherritt Intl Rv 12.8603 0.0744 0.58 934.14 K 12.01 M
WJX Wajax Corp 7.7551 0.0439 0.57 18.89 K 146.52 K
PWF-PG Power Financial Corp Pref G 8.5738 0.047 0.55 18.5 K 158.62 K
CTC Canadian Tire Corp Ltd 56.5512 0.29 0.52 221 12.5 K
PWF-PH Power Financial Corp Pref H 8.653 0.0443 0.51 4.1 K 35.48 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NTPIF Nam Tai Property Inc. 9.80 262.33 M 0.28 2.94 449.81 K 4.41 M
ECXJ CXJ Group Co. Limited 282.00 131.93 M 4.00 1.44 1.7 K 479.4 K
LCU Lion Copper Corp. Common Shares 104.49 74.6 M 2.97 2.93 885 92.47 K
ELCO Elcom International Inc 7.15 16.57 M 1.10 18.18 1 7.15
NXTYQ Nexity Financial Corporation 7.33 1.16 M 0.11 1.52 3.17 K 23.27 K
DKAM Drinks Americas Holdings Ltd 1537.5011 278.3 K 187.50 13.89 54 83.03 K
XDSL mPhase Technologies Inc 310.00 16.8 K 5.00 1.64 116 35.96 K
ULTRF Ultrapetrol (Bahamas) Limited 16.14 14.07 K 0.21 1.32 170.32 K 2.75 M
ACAI Safeplus International Holdings Limited 6.00 5.08 K 0.10 1.69 4.89 K 29.36 K
DOMR Dominion Resources Black Warrior Trust 10.9124 785 0.1847 1.72 55.98 K 610.88 K
YVRLF Liquid Media Group Ltd. 138.00 482 5.00 3.76 17 2.35 K
ICOA ICOA Inc 5.00 60 1.00 25 504 2.52 K
ASFX American Scientific Resources Incorporated 19.00 3.40 21.79 55 K 1.04 M
GLCO Global Links Corp 180.00 30.00 20 48 8.64 K
UCSO United Consortium Ltd 70.00 11.00 18.64 36.7 K 2.57 M
MMMM Quad M Solutions Inc 23.00 2.00 9.52 2 K 46 K
PTRC Petro River Oil Corp 1600.00 80.00 5.26 8 12.8 K
ACUS Acusphere Inc 7.101 0.301 4.43 33.18 K 235.63 K
HOKUQ Hoku Corporation 9.59 0.40 4.35 397.51 K 3.81 M
PMMEF Premium Exploration Inc 6.771 0.106 1.59 2 K 13.54 K
CYRNQ CYRNQ 85.40 0.80 0.95 6.73 K 574.57 K
EGDFF Energold Drilling Corp 3.932 0.02 0.51 4.94 K 19.41 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 800.00 6.39 M 100.00 14.29 294 235.2 K
AZR Azarga Metals Corp 580.00 367.62 K 45.00 8.41 563.64 K 326.91 M
VIS Visionstate Corp 3.20 1.12 53.85 125 400
JJ Jackpot Digital Inc 112.00 24.00 27.27 100 11.2 K
NAM New Age Metals Inc 7.08 1.44 25.53 59.52 K 421.44 K
CPAU CopAur Minerals Inc 540.00 100.00 22.73 266 143.64 K
ID Identillect Technologies Corp 36.00 6.00 20 690 24.84 K
PBM Pacific Bay Minerals Ltd 3.875 0.625 19.23 306 K 1.19 M
GDX Goldex Resources Corporation 13.00 2.00 18.18 855 11.12 K
MANU Manhattan Uranium Discovery Corp. 130.00 20.00 18.18 22 2.86 K
ILI Infinite Ore Corp 12.00 1.60 15.38 2.26 K 27.16 K
NIM Nicola Mining Inc 11.40 1.40 14 500 5.7 K
RYO Rio Silver Inc 12.50 1.50 13.64 2.72 K 34 K
PEX Pacific Ridge Exploration Ltd 18.00 2.00 12.5 40 K 720 K
BM BC Moly Ltd. 7.20 0.80 12.5 3.34 K 24.05 K
CUCU Global Copper Corp. 5.70 0.60 11.76 200 1.14 K
UGD Unigold Inc 5.80 0.60 11.54 11.46 K 66.47 K
ICM Iconic Minerals Ltd 13.60 1.40 11.48 1.02 M 13.82 M
HAWK Hawkeye Gold & Diamond Inc 90.00 9.00 11.11 226 K 20.34 M
DCOP District Copper Corp 21.00 2.00 10.53 4.66 K 97.88 K
RCT Rochester Resources Ltd 25.00 2.30 10.13 18.27 K 456.75 K
SSE Silver Spruce Resources Inc 82.50 7.50 10 1.07 K 88.28 K
CMIL Capella Minerals Limited 24.15 2.10 9.52 214 5.17 K
NL Northern Lion Gold Corp 11.52 0.96 9.09 338 3.89 K
EGM EnGold Mines Ltd 10.4988 0.8289 8.57 4.77 K 50.08 K
NCP Nickel Creek Platinum Corp. 130.00 10.00 8.33 33 4.29 K
MAX Max Resource Corp 46.80 3.60 8.33 2.13 K 99.82 K
LA Los Andes Copper Ltd 5.40 0.40 8 13 K 70.2 K
REVX Rev Exploration Corp. 27.00 2.00 8 1.32 K 35.77 K
GAMA Gamma Resources Ltd. 7.56 0.56 8 36 272.16
VVTM VVT Med Inc. 3785.0466 280.3738 8 81 306.59 K
TNO-H Terreno Resources Corp 27.50 2.00 7.84 200 5.5 K
KG Klondike Gold Corp 10.50 0.75 7.69 238 K 2.5 M
EGT Eguana Technologies Inc 30.00 2.00 7.14 1.14 K 34.32 K
WINS Winshear Gold Corp 27.7503 1.85 7.14 1.27 K 35.33 K
KRY Koryx Copper Inc. 240.00 15.00 6.67 10 2.4 K
MYID Killi Ltd 446.4285 27.9015 6.67 272.53 K 121.67 M
AXL Arrow Exploration Corp 56.4103 3.4188 6.45 345 K 19.46 M
CBI Colibri Resource Corporation 12.75 0.75 6.25 2 K 25.5 K
EMR Emgold Mining Corporation 175.00 10.00 6.06 279 K 48.83 M
PTU Purepoint Uranium Group Inc 3.60 0.20 5.88 24.87 K 89.53 K
LUCA Luca Mining Corp. 24.32 1.28 5.56 12 291.84
WML Wealth Minerals Ltd 4.16 0.20 5.05 12.25 K 50.96 K
SYH Skyharbour Resources Ltd 4.20 0.20 5 85.5 K 359.1 K
ZIGY Stardust Metal Corp. 8.40 0.40 5 1.27 K 10.71 K
XIM Ximen Mining Corp 26.875 1.25 4.88 21.5 K 577.81 K
NRN Northern Shield Resources Inc 3.40 0.15 4.62 5.4 K 18.36 K
AB-H Asbestos Corporation Limited 4.70 0.20 4.44 600 2.82 K
AVCR Avricore Health Inc 38.40 1.60 4.35 9.66 K 371.02 K
AUQ AuQ Gold Mining Inc 9.60 0.40 4.35 3.17 K 30.48 K
AZM Azimut Exploration Inc 3.17 0.13 4.28 52.5 K 166.43 K
IB IBC Advanced Alloys Corp 31.80 1.20 3.92 125 3.97 K
GSVR Guanajuato Silver Company Ltd 7.29 0.27 3.85 146.9 K 1.07 M
TIG Triumph Gold Corp 59.00 2.00 3.51 345 20.36 K
VRB Vanadiumcorp Resource Inc 15.00 0.50 3.45 1.37 K 20.55 K
ROAR Lion Rock Resources Inc. 30.00 1.00 3.45 497 14.91 K
PGE Group Ten Metals Inc 21.70 0.70 3.33 229 4.97 K
GGO Galleon Gold Corp 3.20 0.10 3.23 7.7 K 24.64 K
PUMA Puma Exploration Inc 35.00 1.00 2.94 1.4 K 49 K
ADK DIAGNOS Inc 7.20 0.20 2.86 28.8 K 207.36 K
SSV Southern Silver Exploration Corp 3.60 0.10 2.86 11.4 K 41.04 K
KUR-H Kure Technologies Inc 3.70 0.10 2.78 5.78 K 21.39 K
BQE BQE Water Inc 385.00 10.00 2.67 50.62 K 19.49 M
MRZL Mont Royal Resources Limited. 18.648 0.4662 2.56 6.54 K 122 K
MVI-H Monitor Ventures Inc 51.25 1.25 2.5 120 6.15 K
FMM Full Metal Minerals Ltd 40.8322 0.9959 2.5 2.02 K 82.32 K
CTA Centaurus Energy Inc 215.00 5.00 2.38 67 14.4 K
URZ Urz Energy Corp 222.50 5.00 2.3 668 148.63 K
SGQ SouthGobi Resources Ltd 11.50 0.25 2.22 24.4 K 280.6 K
NBY Niobay Metals Inc 5.10 0.10 2 61.2 K 312.12 K
KNG Kingsmen Resources Ltd 9.92 0.16 1.64 2.56 K 25.42 K
PER Peruvian Metals Corp 9.73 0.14 1.46 2.3 K 22.38 K
SA-H Southern Arc Minerals Inc 7.60 0.10 1.33 6.1 K 46.36 K
IDL Imaging Dynamics Company Ltd 183.3333 2.0833 1.15 67 12.28 K
RET-A Reitmans (Canada) Limited 9.1874 0.0952 1.05 35.9 K 329.82 K
© 2026 - CastFwd Corp.