Gainer Valuations for 22 February 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 22 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 38.1228 60.75 B 0.1928 0.51 450.9 K 17.19 M
UEC Uranium Energy 3.44 3.3 B 0.34 10.97 182.24 K 626.9 K
PRK Park National Corp 27.7408 3.19 B 0.1505 0.55 46.8 K 1.3 M
TGB Taseko Mines Ltd 4.80 2.5 B 0.06 1.27 2.12 M 10.19 M
DNN Denison Mines Corp 5.431 1.87 B 0.2619 5.07 548.92 K 2.98 M
UUUU Energy Fuels Inc 66.01 1.75 B 1.21 1.87 742 48.98 K
TMP Tompkinstrustco 23.6683 1.44 B 0.1836 0.78 44.77 K 1.06 M
BHB Bar Harbor Bankshares 7.1779 696.29 M 0.0565 0.79 450 3.23 K
OBE Obsidian Energy Ltd 97.6029 650.71 M 1.6746 1.75 297.26 K 29.01 M
GAU Galiano Gold Inc 4.40 596.43 M 0.07 1.62 86.9 K 382.36 K
CMCL Caledonia Mining Cp 5.0571 405.46 M 0.5816 13 75.08 K 379.71 K
GTE Gran Tierra Energy Inc 33.00 335.05 M 1.30 4.1 97.9 K 3.23 M
NAK Northern Dynasty Minerals 12.06 294.93 M 0.715 6.3 427.75 K 5.16 M
ACU Acme United Corp 9.4708 262.46 M 0.1722 1.85 5.3 K 50.2 K
GENC Gencor Industries IN 9.8667 257.1 M 0.20 2.07 22.77 K 224.69 K
CMT Core Molding Technologies Inc 7.0621 189.66 M 0.089 1.28 1.8 K 12.71 K
ARMP Armata Pharmaceuticals Inc 7420.00 143.89 M 420.00 6 11 81.62 K
PLG Platinum Group Metals Ltd 377.00 135.56 M 6.00 1.62 151 56.93 K
SIF Sifco Industries 12.2755 117.54 M 0.8796 7.72 53.9 K 661.65 K
GLU Gabelli Global Utility 6.2332 112.56 M 0.1041 1.7 19.4 K 120.92 K
CATX Perspective Therapeutics Inc 11.20 107.66 M 0.20 1.82 4.1 K 45.92 K
CEV Eaton Vance California Muni Income Trust 5.2507 72.87 M 0.2007 3.97 52.5 K 275.66 K
DIT Amcon Distributing Company 25.8889 58.35 M 0.3055 1.19 700 18.12 K
FSP Franklin Street Properties 4.6653 41.76 M 0.0935 2.05 217.7 K 1.02 M
COHN Cohen & CO Inc 80.9219 31.45 M 1.0475 1.31 7.54 K 610.07 K
NNVC Nanoviricides Inc 49.00 31.41 M 4.90 11.11 7.65 K 374.65 K
REED Reed's, Inc. 1380.2761 27.63 M 40.342 3.01 2 2.76 K
MXC Mexco Energy Corp 4.0702 23.68 M 0.2035 5.26 1.7 K 6.92 K
BESS Bimergen Energy Corporation 287.00 21.08 M 12.60 4.59 58 16.65 K
RCG Renaissance Capital Growth & Income Fund III 5.2951 19.27 M 0.181 3.54 22.2 K 117.55 K
AIRI Air Industries Group Inc 770.4336 12.14 M 16.7485 2.22 3 2.31 K
CVR Chicago Rivet & Machine Company 13.2524 9.52 M 0.2844 2.19 2.2 K 29.16 K
INUV Inuvo Inc 113.00 4.57 M 11.00 10.78 2.52 K 285.21 K
ENSV Enservco Corpporation 31.50 29.09 K 0.75 2.44 507 15.97 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 469.30 12.35 2.7 39 18.3 K
RSG Rocky Shore Gold Ltd. 111.6001 0.60 0.54 309 34.48 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 98.81 623.54 B 0.58 0.59 245.95 K 24.3 M
CT Cotton 75.62 2.39 3.26 11.47 K 867.13 K
CC Cocoa 2562.00 77.00 3.1 54 138.35 K
KC Coffee 160.15 3.80 2.43 870 139.33 K
ZL Soybean Oil 63.76 1.05 1.67 19.03 K 1.21 M
BZ Brent Crude 97.01 0.77 0.8 108.15 K 10.49 M
CL Crude Oil 98.81 0.58 0.59 245.95 K 24.3 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 12.6035 3.64 T 0.1226 0.98 220.42 M 2.78 B
GOOG Alphabet Inc Class C 12.5446 3.6 T 0.122 0.98 221.46 M 2.78 B
AMZN Amazon.com Inc 3.604 2.88 T 0.109 3.12 246.85 M 889.64 M
MU Micron Technology 7.3537 880.6 B 0.1561 2.17 12.43 M 91.43 M
ASML ASML Holding N.V. ADR 22.5255 576.26 B 0.1632 0.73 1.62 M 36.56 M
COST Costco Wholesale 45.7762 490.19 B 0.728 1.62 4.37 M 199.98 M
CSCO Cisco Systems Inc 15.189 377.07 B 0.2639 1.77 53.74 M 816.24 M
AMAT Applied Materials 14.6811 294.02 B 0.2984 2.07 22.89 M 336.12 M
LRCX Lam Research Corp 3.4223 282.72 B 0.0314 0.93 15.36 M 52.55 M
TXN Texas Instruments 18.9461 277.57 B 0.1319 0.7 13.83 M 262.02 M
LIN Linde Plc 58.1541 241.51 B 0.5431 0.94 1.21 M 70.49 M
VZ Verizon Communications Inc 13.0404 192.14 B 0.3026 2.38 18.68 M 243.63 M
QCOM Qualcomm Inc 27.9946 184.54 B 0.6762 2.48 25.33 M 709.01 M
ISRG Intuitive Surg Inc 32.3966 156.71 B 0.59 1.85 4.65 M 150.69 M
VRTX Vertex Pharmaceutic 18.09 136.56 B 0.36 2.03 3.81 M 68.94 M
ADP Automatic Data Processing, Inc. 22.141 122.35 B 0.359 1.65 3.72 M 82.41 M
SBUX Starbucks Corporation 7.298 121.35 B 0.168 2.36 23.21 M 169.38 M
STX Seagate Technology 11.8235 121.27 B 0.1492 1.28 4.3 M 50.79 M
BKNG Booking Holdings Inc 4.9967 118.68 B 0.139 2.86 25.64 M 128.12 M
CME CME Group Inc 52.1861 113.81 B 0.8607 1.68 3.18 M 165.98 M
EQIX Equinix Inc 52.0641 104.31 B 0.3104 0.6 1.18 M 61.35 M
ADBE Adobe Systems Inc 35.09 94.61 B 0.31 0.89 5.97 M 209.64 M
MNST Monster Beverage Cp 3.6517 91.02 B 0.1675 4.81 24.08 M 87.92 M
CTAS Cintas Corp 5.8442 89.83 B 0.1118 1.95 4.16 M 24.32 M
CMCSA Comcast Corporation 6.3127 89.34 B 0.1755 2.86 37.23 M 235 M
MDLZ Mondelez Intl Inc 19.5529 85.49 B 0.3303 1.72 7.09 M 138.67 M
MELI MercadoLibre Inc 32.3645 75.61 B 0.2422 0.75 457.01 K 14.79 M
ROST Ross Stores Inc 5.8965 74.32 B 0.0708 1.22 4.55 M 26.8 M
HON Honeywell International Inc. Common Stock 33.5822 70.51 B 0.6117 1.86 6.01 M 201.87 M
AEP American Electric Power Company 20.7708 70.34 B 0.4027 1.98 2.08 M 43.25 M
KMB Kimberly-Clark Corp 42.1375 67.15 B 0.5831 1.4 3.45 M 145.29 M
FAST Fastenal Company 3.3596 63.32 B 0.0417 1.26 9.63 M 32.36 M
NDAQ Nasdaq Inc 10.5921 60.63 B 0.1154 1.1 5.76 M 61.05 M
GRMN Garmin Ltd 34.6159 54.54 B 0.4736 1.39 5.95 M 206.05 M
EBAY Ebay Inc 10.3445 53.08 B 0.2576 2.55 34.04 M 352.13 M
XEL XCEL Energy Inc 10.5966 52.38 B 0.0623 0.59 3.51 M 37.23 M
CCEP Coca-Cola Europacific Partners Plc 6.7159 52.04 B 0.0554 0.83 3.38 M 22.72 M
FITB Fifth Third Bancorp 14.4395 49.25 B 0.2687 1.9 4.74 M 68.4 M
BKR Baker Hughes A Ge Co. Cl A 33.7802 49.1 B 0.2742 0.82 2.67 M 90.21 M
EXC Exelon Corp 27.7391 47.86 B 0.4794 1.76 3.46 M 95.99 M
ROP Roper Industries 53.4026 47.54 B 2.5144 4.94 1.88 M 100.16 M
COHR Coherent Inc 14.9839 42.97 B 0.08 0.54 635.8 K 9.53 M
TTWO Take-Two Interactive Software 17.3588 42.6 B 0.35 2.06 1.67 M 29 M
TER Teradyne Inc 10.0568 38.96 B 0.1104 1.11 2.73 M 27.46 M
NTAP Netapp Inc 16.2236 35.62 B 0.4332 2.74 5.13 M 83.27 M
VOD Vodafone Grp Plc ADR 12.3925 35.61 B 0.0766 0.62 1.5 M 18.62 M
FISV Fiserv Inc 12.4342 33.93 B 0.2202 1.8 4.97 M 61.85 M
ESLT Elbit Systems Ltd 40.5651 33.12 B 0.5697 1.42 17.3 K 701.78 K
STLD Steel Dynamics Inc 20.3105 32.63 B 0.8963 4.62 4.15 M 84.36 M
HBAN Huntington Bcshs 6.7506 31.88 B 0.2017 3.08 6.33 M 42.71 M
WTW Weight Watchers International, Inc 60.2508 30.92 B 0.5008 0.84 329.86 K 19.87 M
RYAAY Ryanair Hlds Plc ADR 9.6851 29.89 B 0.1263 1.32 1.38 M 13.39 M
CINF Cincinnati Financial 19.8426 29.11 B 0.0989 0.5 1.12 M 22.19 M
VRSN Verisign Inc 30.7882 28.08 B 0.5787 1.92 3.26 M 100.38 M
ON On Semiconductor 5.88 27.66 B 0.07 1.2 8.57 M 50.42 M
TCOM Trip.com Group Ltd ADR 13.1792 27.44 B 0.0917 0.7 1.87 M 24.68 M
BIDU Baidu Inc ADR 24.439 26.6 B 0.169 0.7 51.1 M 1.25 B
DLTR Dollar Tree Inc 8.5067 25.91 B 0.1867 2.24 3.49 M 29.65 M
EXPD Expeditors Intl 32.6117 25.15 B 0.2076 0.64 1.98 M 64.64 M
VTRS Viatris Inc 10.4877 23.91 B 0.0811 0.78 5.1 M 53.48 M
TROW T Rowe Price Group 27.2657 23.24 B 0.3746 1.39 3.02 M 82.47 M
ENTG Entegris Inc 6.865 22.52 B 0.0958 1.42 812.07 K 5.57 M
RGLD Royal Gold Inc 25.3686 21.71 B 0.1546 0.61 629.5 K 15.97 M
EVRG Evergy Inc 11.0311 20.47 B 0.0612 0.56 1.16 M 12.8 M
SBAC SBA Communications 29.5407 19.77 B 2.4128 8.89 3.29 M 97.07 M
WWD Woodward Inc 27.4853 19.48 B 0.377 1.39 314.61 K 8.65 M
LNT Alliant Energy Corp 9.4136 19.04 B 0.1329 1.43 1.28 M 12.07 M
EWBC East West Bancorp 15.2088 17.98 B 0.2045 1.36 800.31 K 12.17 M
HST Host Marriott Financial Trust 8.8752 17.72 B 0.1729 1.99 7.19 M 63.8 M
NBIX Neurocrine Bioscienc 4.88 16.94 B 0.14 2.95 696.56 K 3.4 M
HAS Hasbro Inc 15.1873 16.86 B 0.0791 0.52 1.54 M 23.42 M
APA Apa Corp 79.1347 16.47 B 0.7357 0.94 3.52 M 278.92 M
LAMR Lamar Advertis A 22.5062 16.43 B 0.1734 0.78 1.65 M 37.14 M
NWS News Cp Cl B 17.3393 16.07 B 0.1492 0.87 2.82 M 48.83 M
JAZZ Jazz Pharma Plc 11.52 15.5 B 0.47 4.25 21.6 K 248.83 K
LECO Lincoln Elec Hld 24.2723 15.32 B 1.9302 8.64 826.6 K 20.06 M
PNFP Pinnacle Finl Ptnrs 20.38 15.27 B 0.2011 1 52.21 K 1.06 M
CHKP Check Point Software 22.26 15.03 B 0.18 0.82 1.62 M 36.03 M
ICLR Icon Plc 35.00 14.58 B 0.18 0.52 485.78 K 17 M
LOGI Logitech Int S.A. 18.1526 14.51 B 0.3327 1.87 692.82 K 12.58 M
ERIE Erie Indemnity Company 28.5455 14.37 B 0.1509 0.53 65.7 K 1.88 M
REG Regency Centers Corp 28.0166 14.23 B 0.8593 3.16 890.1 K 24.94 M
TRMB Trimble Navigation 13.94 12.76 B 0.12 0.87 1.8 M 25.06 M
LULU Lululemon Athletica 14.965 12.24 B 1.45 10.73 4.84 M 72.44 M
TXRH Texas Roadhouse Inc 7.7122 12.21 B 0.0792 1.04 1.48 M 11.42 M
PODD Insulet Corp 17.17 10.58 B 0.85 5.21 189.67 K 3.26 M
WTFC Wintrust Financial Corp 28.4745 10.49 B 0.701 2.52 198.57 K 5.65 M
UMBF Ump Financial Corp 28.8517 10.17 B 0.2258 0.79 398.3 K 11.49 M
TTEK Tetra Tech Inc 3.1437 9.94 B 0.029 0.93 4.88 M 15.34 M
LFUS Littelfuse Inc 26.4283 9.85 B 0.3916 1.5 80.34 K 2.12 M
ZION Zions Bancorp 35.9278 9.68 B 0.1916 0.54 1.67 M 60.16 M
ONB Old National Bncp 9.3878 9.48 B 0.0772 0.83 1.56 M 14.69 M
MTCH Match Group Inc 4.9985 9.47 B 0.046 0.93 10.53 M 52.62 M
BRKR Bruker Corp 10.0287 9.38 B 0.0767 0.77 379.9 K 3.81 M
SAIA Saia Inc 10.68 9.13 B 0.22 2.1 360.2 K 3.85 M
AMKR Amkor Technology 11.0562 8.95 B 0.1674 1.54 2.99 M 33.06 M
STRL Sterling Constructio 21.53 8.92 B 0.14 0.65 32.35 K 696.41 K
WYNN Wynn Resorts Ltd 62.3801 8.76 B 1.0486 1.71 1.19 M 74.44 M
SANM Sanmina Corp 10.14 8.48 B 0.30 3.05 483.56 K 4.9 M
FCFS First Cash Fin Svcs 8.0037 7.92 B 0.0959 1.21 343.25 K 2.75 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 5.8831 2.07 T 0.0486 0.83 13.23 M 77.83 M
LLY Eli Lilly and Company 30.2653 1.29 T 0.4134 1.38 9.06 M 274.17 M
JPM JP Morgan Chase & Company 27.8657 919.35 B 0.5455 2 30.45 M 848.57 M
JNJ Johnson & Johnson 37.179 687.89 B 0.3619 0.98 10.14 M 377.08 M
CVX Chevron Corp 41.9742 429.01 B 0.3144 0.75 12.15 M 510.18 M
BAC Bank of America Corporation 30.2266 352.05 B 0.2767 0.92 33.76 M 1.02 B
HD Home Depot 17.4783 347.88 B 0.2392 1.39 13.6 M 237.73 M
HSBC HSBC Holdings Plc ADR 29.7119 306.48 B 0.8373 2.9 1.62 M 48.11 M
NVS Novartis Ag ADR 22.449 303.12 B 0.3613 1.64 1.49 M 33.49 M
MS Morgan Stanley 29.5379 298.37 B 0.6818 2.36 12.85 M 379.5 M
SHEL Royal Dutch Shell Plc ADR 72.47 280.75 B 1.77 2.5 1.64 M 119.01 M
CAT Caterpillar Inc 44.6155 274.65 B 0.2444 0.55 5.23 M 233.47 M
RTX Raytheon Technologies 29.9301 267.97 B 0.5552 1.89 5.89 M 176.29 M
GS Goldman Sachs Group 130.9009 264.37 B 1.871 1.45 9.63 M 1.26 B
WFC Wells Fargo & Company 19.4293 258.31 B 0.4326 2.28 28.79 M 559.33 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.7565 245.71 B 0.0974 2.09 1.75 M 8.33 M
IBM International Business Machines 57.1924 233.57 B 0.6033 1.07 8.28 M 473.63 M
BML-PJ Bank of America Corporation 6.8748 223.73 B 0.054 0.79 7.8 K 53.62 K
AXP American Express Company 33.985 214.98 B 0.2866 0.85 7.7 M 261.52 M
DIS Walt Disney Company 26.9961 205.42 B 0.2487 0.93 8.81 M 237.9 M
TD Toronto Dominion Bank 15.3832 202.1 B 0.2224 1.47 2.3 M 35.34 M
BHP BHP Billiton Ltd ADR 25.6906 202.02 B 0.675 2.7 4.63 M 119.06 M
TTE Totalenergies Se ADR 15.934 199.22 B 0.3218 2.06 3.02 M 48.18 M
MCD McDonald's Corporation 33.5913 192.46 B 0.2775 0.83 5.96 M 200.32 M
NVO Novo Nordisk A/S ADR 10.655 183.56 B 0.1589 1.51 201.85 K 2.15 M
DE Deere & Company 61.1798 181.6 B 0.9054 1.5 4.07 M 249.08 M
UNP Union Pacific Corp 21.1029 179.67 B 0.1547 0.74 14.11 M 297.71 M
WELL Welltower Inc 18.3992 179.34 B 0.4843 2.7 828.3 K 15.24 M
NEE Nextera Energy 10.2142 178.52 B 0.1139 1.13 5.62 M 57.4 M
SAN Banco Santander ADR 5.6309 176.05 B 0.1179 2.14 1.36 M 7.65 M
COP ConocoPhillips 33.0415 170.93 B 0.3279 1 14.2 M 469.16 M
SCHW The Charles Schwab Corp 15.8823 160.79 B 0.103 0.65 11.84 M 188.07 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.657 155.17 B 0.1217 1.86 187.65 K 1.25 M
T American Telephone and Telegraph Inc. 8.4067 149.42 B 0.1225 1.48 39.8 M 334.55 M
ACN Accenture Plc 24.0924 147.97 B 0.1416 0.59 2.33 M 56.24 M
TJX TJX Companies 6.3804 147.8 B 0.2574 4.2 36.83 M 234.97 M
CB Chubb Ltd 34.4957 143.56 B 0.8857 2.64 2.12 M 73.23 M
UL Unilever Plc ADR 19.2673 142.57 B 0.2604 1.37 409.37 K 7.89 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 7.1375 142.56 B 0.1016 1.44 1.2 M 8.58 M
ETN Eaton Corp 24.4645 137.13 B 0.2643 1.09 4.42 M 108.16 M
PGR Progressive Corp 10.8601 136.6 B 0.2015 1.89 5.1 M 55.42 M
BA Boeing Company 61.1574 135.91 B 0.7586 1.26 5.23 M 319.8 M
RIO Rio Tinto Plc ADR 35.1474 134.92 B 0.3692 1.06 1.16 M 40.76 M
BTI British American Tobacco Industries ADR 13.1179 132.98 B 0.2645 2.06 130.6 K 1.71 M
LOW Lowe's Companies 17.0195 127.77 B 0.2598 1.55 13.73 M 233.6 M
MCK Mckesson Corp 51.8755 127.33 B 0.7536 1.47 2.27 M 117.59 M
PLD Prologis Inc 27.1854 125.1 B 0.3032 1.13 996.11 K 27.08 M
MFG Mizuho Financial Group ADR 3.5669 124.83 B 0.0961 2.77 104.1 K 371.31 K
BMO Bank of Montreal 23.6091 120.42 B 0.2373 1.02 418.4 K 9.88 M
BP BP Plc ADR 24.489 117.71 B 0.4222 1.75 3.31 M 81.16 M
COF Capital One Financial Corp 35.19 117.35 B 0.1762 0.5 7.7 M 271.13 M
BNS Bank of Nova Scotia 20.0998 112.79 B 0.1095 0.55 263.3 K 5.29 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 22.4704 109.75 B 0.137 0.61 6.78 M 152.3 M
SO Southern Company 16.0011 108.96 B 0.1667 1.05 4.76 M 76.23 M
ENB Enbridge Inc 8.5201 106.25 B 0.0463 0.55 607 K 5.17 M
CM Canadian Imperial Bank of Commerce 11.4953 105.14 B 0.2675 2.38 627 K 7.21 M
CNQ Canadian Natural Resources 9.01 102.56 B 0.0992 1.11 7.52 M 67.78 M
EQNR Equinor ASA ADR 12.392 101.66 B 0.2983 2.47 1.13 M 13.99 M
DUK Duke Energy Corp 23.9476 100.71 B 0.4074 1.73 2.31 M 55.32 M
ICE Intercontinental Exchange 22.955 99.76 B 0.1605 0.7 6.51 M 149.51 M
GLW Corning Inc 15.6046 98.27 B 0.1518 0.98 9.48 M 147.88 M
GD General Dynamics Corp 54.8498 98.22 B 0.5573 1.03 1.89 M 103.56 M
WM Waste Management 20.9323 96.96 B 0.2966 1.44 2.29 M 47.92 M
USB U.S. Bancorp 18.7752 95.03 B 0.3937 2.14 9.8 M 183.97 M
MMM 3M Company 38.8633 94.9 B 0.3464 0.9 4.18 M 162.26 M
ING ING Groep N.V. ADR 17.4345 94.38 B 0.2571 1.5 1.86 M 32.37 M
PNC PNC Bank 37.6751 92.17 B 0.6821 1.84 2.57 M 96.76 M
TT Trane Technologies Plc 18.197 91.5 B 0.1062 0.59 3.71 M 67.6 M
BN Brookfield Corporation 4.5765 91.46 B 0.0388 0.86 3.45 M 15.77 M
PWR Quanta Services 24.3577 90.71 B 0.2954 1.23 3.15 M 76.75 M
AMT American Tower Corp 28.8021 88.88 B 0.6296 2.23 4.71 M 135.64 M
SPG Simon Property Group 36.9858 88.44 B 0.9259 2.57 2.06 M 76.07 M
MSI Motorola Solutions 34.7955 87.83 B 0.2451 0.71 9.27 M 322.46 M
RCL Royal Caribbean Cruises Ltd 30.2154 86.47 B 0.4853 1.63 1.17 M 35.42 M
NGG National Grid Transco Plc ADR 24.3269 84.74 B 0.348 1.45 31.51 K 766.54 K
EOG Eog Resources 34.9561 83.04 B 0.5911 1.72 4.14 M 144.89 M
TRV The Travelers Companies Inc 31.13 82.62 B 0.5459 1.78 3.93 M 122.27 M
EPD Enterprise Products Partners LP 4.6667 82.55 B 0.0288 0.62 723.6 K 3.38 M
E Eni S.P.A. ADR 21.8973 81.99 B 0.361 1.68 720.2 K 15.77 M
CL Colgate-Palmolive Company 24.7254 79.23 B 0.3278 1.34 4.15 M 102.71 M
RSG Republic Services 20.7393 77.07 B 0.1069 0.52 798.6 K 16.56 M
CNI Canadian National Railway 18.6805 76.27 B 0.1753 0.95 2.21 M 41.34 M
SLB Schlumberger N.V. 56.55 76.27 B 1.0192 1.84 6.17 M 348.66 M
BCS Barclays Plc ADR 20.5483 76.02 B 0.6784 3.41 2.06 M 42.36 M
LYG Lloyds Banking Group Plc ADR 11.4705 74.41 B 0.8312 7.81 1.28 M 14.64 M
NSC Norfolk Southern Corp 34.9763 73.65 B 0.4143 1.2 2.47 M 86.22 M
TGT Target Corporation 32.2641 73.35 B 0.44 1.38 15.57 M 502.26 M
MFC Manulife Financial Corp 17.9469 72.79 B 0.2699 1.53 1.8 M 32.35 M
AJG Arthur J. Gallagher & Company 14.3714 72.55 B 0.1497 1.05 475.6 K 6.84 M
AON AON Plc 35.4368 71.77 B 0.4767 1.36 3.34 M 118.34 M
APD Air Products and Chemicals 68.0852 70.49 B 0.7433 1.1 937.66 K 63.84 M
RELX Relx Plc ADR 6.5258 70.3 B 0.103 1.6 866 K 5.65 M
DB Deutsche Bank Ag 63.0695 67.9 B 0.995 1.6 499.58 K 31.51 M
ALL Allstate Corp 30.606 66.23 B 0.5076 1.69 3.1 M 94.75 M
CAH Cardinal Health 27.9816 65.09 B 0.4098 1.49 1.54 M 43.15 M
MET Metlife Inc 40.0213 64.78 B 0.5604 1.42 4.73 M 189.41 M
NWG Natwest Group Plc ADR 73.8794 62.45 B 2.2241 3.1 59.36 K 4.39 M
CMI Cummins Inc 35.267 62.25 B 0.9701 2.83 2.24 M 78.91 M
TEL TE Connectivity Ltd 24.2797 62.2 B 0.2601 1.08 1.63 M 39.52 M
PSA Public Storage 39.5086 62.14 B 0.9805 2.54 1.12 M 44.12 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 288.2298 7.81 M 4.9218 1.74 74 21.33 K
MARI Marimaca Copper Corp 32.50 3.75 13.04 3.28 K 106.47 K
BDGI Badger Infrastructure Solutions Ltd 3.9528 0.2774 7.55 17.7 K 69.96 K
NDM Northern Dynasty Minerals Ltd 12.20 0.85 7.49 263.6 K 3.22 M
RIO Rio2 Ltd 9.60 0.60 6.67 300 2.88 K
MAI Mining Americas Inc. 160.00 10.00 6.67 40 6.4 K
SKE Skeena Resources Ltd 66.00 4.00 6.45 531 35.05 K
PNP Pinetree Capital Ltd 866.00 50.00 6.13 6.34 K 5.49 M
DML Denison Mines Corp 6.6472 0.3688 5.87 3.39 M 22.51 M
BIR Birchcliff Energy Ltd 5.6106 0.3085 5.82 1.74 M 9.75 M
PD Precision Drilling Corp 426.60 20.60 5.07 788.53 K 336.39 M
ESM Euro Sun Mining Inc 7.6289 0.3633 5 5.74 K 43.77 K
LGO Largo Resources Ltd 44.00 2.00 4.76 1.62 K 71.46 K
RBA Rb Global Inc 17.6023 0.7235 4.29 68.5 K 1.21 M
NPI Northland Power Inc 3.7757 0.1452 4 37.54 K 141.74 K
WPK Winpak Ltd 5.0309 0.1872 3.86 9.24 K 46.5 K
BTE Baytex Energy Corp 11.3677 0.4158 3.8 370.54 K 4.21 M
CORS Corus Entertainment Holdings Inc. 4094.2878 144.179 3.65 272 1.11 M
CJR-B Corus Entertainment Inc 8.1842 0.2882 3.65 136 K 1.11 M
LUG Lundin Gold Inc 24.6779 0.8509 3.57 1 K 24.68 K
SAP Saputo Inc 9.3144 0.3158 3.51 438.8 K 4.09 M
ERD Erdene Resource Development Corp 5.58 0.18 3.33 333 1.86 K
BCE-PT Bce Inc Pref T 8.9599 0.2771 3.19 70.1 K 628.09 K
VNP 5N Plus Inc 11.24 0.34 3.12 579.6 K 6.51 M
TAL Petrotal Corp 192.1204 5.7349 3.08 4.46 K 856.09 K
DF-PA Dividend 15 Split Corp II Pref A 3.8132 0.1128 3.05 5.8 K 22.12 K
T Telus Corp 4.6106 0.1315 2.94 3.12 M 14.39 M
MRD Melcor Dev 8.4792 0.2339 2.84 4.56 K 38.7 K
CM Canadian Imperial Bank of Commerce 13.5827 0.3737 2.83 3.24 M 43.96 M
ESI Ensign Energy Services Inc 4.2693 0.1116 2.68 481.77 K 2.06 M
CS Capstone Mining Corp 3.64 0.09 2.54 211.9 K 771.32 K
FTU US Financial 15 Split Corp 8.3903 0.2025 2.47 437 3.67 K
OGC Oceanagold Corp 7.1325 0.1646 2.36 12.4 K 88.44 K
MX Methanex Corp 17.4176 0.3892 2.29 349.58 K 6.09 M
AAV Advantage Oil & Gas Ltd 9.1841 0.2039 2.27 132.8 K 1.22 M
GVC Glacier Media Inc 3.4475 0.0759 2.25 23.8 K 82.05 K
WPM Wheaton Precious Metals Corp 13.2401 0.2861 2.21 6.95 M 92.07 M
CEF Sprott Physical Gold Silver Trust 13.3937 0.288 2.2 81.16 K 1.09 M
SLF Sun Life Financial Inc 21.8063 0.4684 2.2 1.22 M 26.56 M
MG Magna International Inc 11.5628 0.2481 2.19 760.57 K 8.79 M
TECK-B Teck Resources Limited 27.1936 0.556 2.09 2.7 M 73.52 M
TCW Trican Well 10.5411 0.2138 2.07 879.72 K 9.27 M
MSCL Satellos Bioscience Inc 120.00 2.40 2.04 4 480
LAM Laramide Resources Ltd 5.00 0.10 2.04 379.6 K 1.9 M
S Sherritt Intl Rv 13.1167 0.2564 1.99 712.04 K 9.34 M
DIAM Star Diamond Corp 4.23 0.08 1.93 1.06 M 4.49 M
PBL Pollard Banknote Ltd 4.9067 0.0924 1.92 7.11 K 34.86 K
TKO Taseko Mines Ltd 4.80 0.09 1.91 1.07 M 5.12 M
BHC Bausch Health Companies Inc 11.0209 0.2052 1.9 328.04 K 3.62 M
FFH Fairfax Financial Holdings Ltd 219.4472 4.0801 1.89 74.1 K 16.26 M
RVX Resverlogix Corp 13.4844 0.2488 1.88 125.93 K 1.7 M
GAU Galiano Gold Inc 4.45 0.08 1.83 70 K 311.5 K
VGZ Vista Gold Corp 5.70 0.10 1.79 3 K 17.1 K
FLNT Flint Corp 128.3751 2.2327 1.77 1.04 K 133.25 K
TA Transalta Corp 17.8702 0.2954 1.68 729.51 K 13.04 M
PSI Pason Systems Inc 6.2844 0.1038 1.68 61.27 K 385.06 K
CGO Cogeco Inc Sv 19.1025 0.2984 1.59 1.05 K 20.06 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.8469 0.1214 1.57 2.4 K 18.79 K
MFC Manulife Fin 18.3313 0.282 1.56 3.21 M 58.83 M
AGF-B AGF Management Limited 7.531 0.1142 1.54 316.65 K 2.38 M
GTE Gran Tierra Energy Inc 33.00 0.50 1.54 31.04 K 1.02 M
EFR Energy Fuels Inc 67.50 1.00 1.5 3.7 K 249.48 K
CGI CDN General Inv 12.6468 0.1873 1.5 5.26 K 66.51 K
RUS Russel Metals 9.0495 0.1323 1.48 400 K 3.62 M
MAL Magellan Aero 5.2484 0.0755 1.46 74 K 388.39 K
OBE Obsidian Energy Ltd 201.67 2.87 1.44 1.33 M 268.34 M
TPX-B Molson Coors Canada Inc 34.1588 0.4834 1.44 10.54 K 360 K
WCN Waste Connections Inc 24.5486 0.3396 1.4 77.14 K 1.89 M
GDC Genesis Land J 3.8079 0.0519 1.38 13.31 K 50.69 K
BCE-PY BCE Inc Pref Y 9.7809 0.1318 1.37 302 2.95 K
GSY Goeasy Ltd 10.4602 0.1377 1.33 700 7.32 K
HBM Hudbay Minerals Inc 17.4863 0.2295 1.33 1.22 M 21.4 M
CTC-A Canadian Tire Corporation Limited 40.5032 0.5257 1.31 187.9 K 7.61 M
BN Brookfield Corporation 5.2314 0.0672 1.3 2.36 M 12.33 M
WTE Westshore Terminals Investment Corp 5.4129 0.0689 1.29 227.78 K 1.23 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.8801 0.0863 1.27 144.17 K 991.89 K
TD Toronto-Dominion Bank 16.2934 0.2037 1.27 2.78 M 45.33 M
EDV Endeavour Mining Corp 60.7441 0.7593 1.27 6.74 K 409.42 K
VET Vermilion Energy Inc 14.8724 0.181 1.23 66.1 K 983.07 K
DII-B Dorel Industries Inc 8.0663 0.0974 1.22 27.7 K 223.41 K
BMO Bank of Montreal 23.1196 0.2767 1.21 1.67 M 38.62 M
GBT Bmtc Group Inc 7.0416 0.0834 1.2 14.04 K 98.88 K
BB Blackberry Ltd 109.27 1.27 1.18 1.72 M 187.46 M
STN Stantec Inc 14.3942 0.1616 1.14 686.98 K 9.89 M
MTL Mullen Group Ltd 7.2362 0.0808 1.13 46.3 K 335.04 K
BN-PM Brookfield Corporation 6.5206 0.0717 1.11 42.73 K 278.59 K
BN-PK Brookfield Asset Management Inc Pref K 7.8884 0.085 1.09 284 2.24 K
OVV Ovintiv Inc 121.0421 1.282 1.07 448.36 K 54.27 M
CCO Cameco Corp 30.0337 0.3063 1.03 1.37 M 41.24 M
CIU-PA CU Inc Pref A 8.0684 0.0816 1.02 1 K 8.07 K
WN-PE George Weston 4.75 Ser V Prf 6.8322 0.0687 1.02 12.78 K 87.3 K
MFI Maple Leaf Foods 7.4497 0.0742 1.01 158.7 K 1.18 M
TSL Tree Island Steel Ltd 4.6264 0.0458 1 15.94 K 73.75 K
WSP WSP Global Inc 13.1622 0.1259 0.97 74.46 K 980.08 K
TXP Touchstone Exploration Inc 64.4246 0.5956 0.93 145.58 K 9.38 M
AIF Altus Group Ltd 8.5034 0.0779 0.92 1.07 K 9.07 K
III Imperial Metals Corp 4.39 0.04 0.92 52.77 K 231.67 K
CSU Constellation Software Inc 17.7431 0.1612 0.92 200 3.55 K
FTS Fortis Inc 14.1464 0.1255 0.9 307.93 K 4.36 M
SLF-PD Sun Life Financial Sr 4 Prf 8.3817 0.0718 0.86 2.07 K 17.32 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 55.4391 42.59 B 0.2815 0.51 756.3 K 41.93 M
GAMI GAMCO Investors Inc 21.1356 536.94 M 0.1843 0.88 234.72 K 4.96 M
FCCN Spectral Cap Corp 382500.00 176.21 M 20250.00 5.59 10 3.83 M
KLNG Koil Energy Solutions Inc. 9.80 35.19 M 0.80 8.89 14.02 K 137.35 K
GGII Green Globe International Inc 60.00 6.66 M 20.00 50 835 50.1 K
NSPT Newron Sport 30.00 1.12 M 7.50 33.33 12 360
ERHE ERHC Energy Inc 23.50 863.83 K 1.00 4.44 205.49 K 4.83 M
CBDL CBD Life Sciences Inc 112500.00 611.06 K 12500.00 12.5 773 K 86.96 B
PLFF Orpheum Property Inc 35.00 135.11 K 10.00 40 200 7 K
KUBR Kuber Resources Corporation 200.00 126.05 K 30.00 17.65 1 200
LGBI Cannabiz Mobile Inc 26.40 64.81 K 2.40 10 31 818.4
ERINQ Erin Energy Corporation 32.0355 21.53 K 1.8482 6.12 609 19.51 K
CGNH CardioGenics Holdings Inc 7.90 9.61 K 0.20 2.6 11.35 K 89.64 K
CIPI Correlate Infrastructure Partners Inc 8.20 7.83 K 0.20 2.5 775 6.35 K
EKNL EKO International Corp 9.00 6.34 K 1.50 20 20 K 180 K
CBKCQ Christopher & Banks Corporation 9.5602 3.86 K 0.147 1.56 365.29 K 3.49 M
CHGS China Gengsheng Minerals Inc 3.15 2.68 K 0.15 5 9 K 28.35 K
TIXC Tix Corporation 3.8717 2.36 K 0.0234 0.61 34.45 K 133.38 K
TXIC Tongxin International Ltd 7.99 1.23 K 0.04 0.5 467.59 K 3.74 M
SPDC Speed Commerce Inc 29.92 603 0.16 0.54 425 12.72 K
PRXIQ Premier Exhibitions Inc 49.40 491 2.60 5.56 60.26 K 2.98 M
FONU FonU2 Inc 320.00 64.00 25 14 4.48 K
ASFX American Scientific Resources Incorporated 21.96 2.96 15.58 8.1 K 177.88 K
UCSO United Consortium Ltd 80.00 10.00 14.29 94.05 K 7.52 M
FRTD Fortitude Group Inc 1431.8182 95.4546 7.14 196.78 K 281.75 M
BAJFF Camrova Resources Inc 30.54 1.854 6.46 1.34 K 41.08 K
PMMEF Premium Exploration Inc 6.95 0.179 2.64 71.5 K 496.92 K
HDYNQ Hyperdynamics Corporation 13.20 0.16 1.23 9.54 K 125.91 K
CYRNQ CYRNQ 86.40 1.00 1.17 154 13.31 K
CBRI CMTSU Liquidation Inc 4.69 0.04 0.86 261.79 K 1.23 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WCSB Decimus Oil Corp. 4.50 1.50 50 60 270
LI American Lithium Corp 18.00 6.00 50 5 90
LQWD LQwD FinTech Corp 98.0001 28.00 40 3.22 K 315.95 K
SEVA Seva Mining Corp. 25.20 5.60 28.57 4 100.8
IMR iMetal Resources Inc 475.00 100.00 26.67 15 7.12 K
GGO Galleon Gold Corp 3.80 0.60 18.75 42.18 K 160.28 K
CD Cantex Mine Development Corp 19.50 3.00 18.18 5.71 K 111.4 K
GR Great Atlantic Resources Corp 34.00 4.00 13.33 100 3.4 K
PGE Group Ten Metals Inc 24.50 2.80 12.9 21 514.5
NSE New Stratus Energy Inc 6.0811 0.6757 12.5 111 675
QGR Q-Gold Resources Ltd 172.80 19.20 12.5 5 864
MRZL Mont Royal Resources Limited. 20.979 2.331 12.5 6.65 K 139.51 K
LIB LibertyStream Infrastructure Partners Inc. 37.4998 3.75 11.11 26 974.99
WEB Westbridge Energy Corporation 135.7705 13.5771 11.11 40 5.43 K
PTU Purepoint Uranium Group Inc 4.00 0.40 11.11 27.19 K 108.76 K
PEX Pacific Ridge Exploration Ltd 20.00 2.00 11.11 127 K 2.54 M
RMO Rainy Mountain Royalty Corp 20.00 2.00 11.11 50 1 K
MOON Blue Moon Metals Inc 22.00 2.00 10 242 5.32 K
CATX Catalyst One Exploration Corp. 52.80 4.80 10 85 4.49 K
MNC Magnetic North Acquisition Corp 3.30 0.30 10 88 290.4
BM BC Moly Ltd. 7.90 0.70 9.72 15.01 K 118.58 K
SYH Skyharbour Resources Ltd 4.60 0.40 9.52 947.5 K 4.36 M
WINS Winshear Gold Corp 30.3403 2.59 9.33 1.3 K 39.32 K
KTN Kootenay Silver Inc 20.20 1.70 9.19 15.77 K 318.55 K
IDL Imaging Dynamics Company Ltd 200.00 16.6667 9.09 141 28.2 K
WLR Walker Lane Resources Ltd. 105.00 8.75 9.09 120 12.6 K
DTWO D2 Lithium Corp. 5.00 0.40 8.7 3.6 K 18 K
AVCR Avricore Health Inc 41.60 3.20 8.33 28.86 K 1.2 M
VVTM VVT Med Inc. 4088.7852 303.7385 8.02 54 220.79 K
INTR Intrepid Metals Corp. 224.00 16.00 7.69 139 31.14 K
COMP Uniserve Communications Corporation 56.5789 3.9473 7.5 152 8.6 K
USS Uniserve Communications Corporation 56.5789 3.9473 7.5 152 8.6 K
GAMA Gamma Resources Ltd. 8.12 0.56 7.41 714 5.8 K
MQM Metalquest Mining Inc. 11.25 0.75 7.14 5.96 K 67.02 K
CTA Centaurus Energy Inc 230.00 15.00 6.98 45 10.35 K
EGT Eguana Technologies Inc 32.00 2.00 6.67 1.06 K 34.05 K
BRL-H Bearclaw Capital Corp 3.50 0.20 6.06 3.4 K 11.9 K
AZM Azimut Exploration Inc 3.36 0.19 5.99 34.2 K 114.91 K
WPG West Point Gold Corp. 18.00 1.00 5.88 790 14.22 K
KUR-H Kure Technologies Inc 3.90 0.20 5.41 1.12 K 4.37 K
KEEK Personas Social Incorporated 885.00 45.00 5.36 32 28.32 K
NVT Nortec Minerals Corp 6.00 0.30 5.26 3.63 K 21.8 K
NIM Nicola Mining Inc 12.00 0.60 5.26 275 3.3 K
SIEN Sienna Resources Inc. 20.50 1.00 5.13 16.5 K 338.25 K
EGM EnGold Mines Ltd 10.9593 0.4605 4.39 370 4.05 K
ADK DIAGNOS Inc 7.50 0.30 4.17 87.3 K 654.75 K
RCT Rochester Resources Ltd 26.00 1.00 4 5.01 K 130.26 K
SAE Sable Resources Ltd 9.3475 0.3116 3.45 2.58 K 24.12 K
VMY-H Voice Mobility International Inc 7.50 0.25 3.45 1.5 K 11.25 K
ROAR Lion Rock Resources Inc. 31.00 1.00 3.33 1.15 K 35.49 K
GX Guardian Exploration Inc 3.20 0.10 3.23 3.5 K 11.2 K
SLG PetroTal Corp 35.6014 1.0627 3.08 445.55 K 15.86 M
CMO-H Cliffmont Resources Ltd 150.00 4.00 2.74 808 121.2 K
GIGA Giga Metals Corporation 7.90 0.20 2.6 1.12 K 8.85 K
GSVR Guanajuato Silver Company Ltd 7.47 0.18 2.47 70.2 K 524.39 K
BKM Pacific Booker Minerals Inc 10.50 0.25 2.44 4.5 K 47.25 K
ABM Athabasca Minerals Inc 132.00 3.00 2.33 115 K 15.18 M
FNR 49 North Resources Inc 8.8589 0.1947 2.25 4.7 K 41.64 K
WML Wealth Minerals Ltd 4.24 0.08 1.92 1.25 K 5.3 K
FP FP Newspapers Inc 3.7323 0.0591 1.61 1.88 K 7.03 K
AB-H Asbestos Corporation Limited 4.75 0.05 1.06 252 1.2 K
COV Covalon Technologies Ltd 29.40 0.28 0.96 58.51 K 1.72 M
ENA Enablence Technologies Inc 6600.00 48.00 0.73 159 1.05 M
PER Peruvian Metals Corp 9.80 0.07 0.72 1.9 K 18.62 K
OYL CGX Energy Inc 34.40 0.20 0.58 33.51 K 1.15 M
© 2026 - CastFwd Corp.