Gainer Valuations for 3 March 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 3 March 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 28.6892 63.05 B 0.6594 2.35 796.1 K 22.84 M
SIM Grupo Simec S.A. DE C.V. ADR 10.404 3.74 B 0.3079 3.05 77.03 K 801.42 K
NHC National Healthcare Corp 28.0012 3.26 B 0.2026 0.73 15.6 K 436.82 K
NOG Northern Oil and Gas 56.2589 2.68 B 1.619 2.96 9.36 K 526.58 K
TGB Taseko Mines Ltd 5.40 2.5 B 0.04 0.75 2.66 M 14.35 M
DNN Denison Mines Corp 6.4234 1.87 B 0.062 0.97 646.91 K 4.16 M
USAS Americas Silver Corp 47.10 845.39 M 0.90 1.95 157 7.39 K
GAU Galiano Gold Inc 5.49 596.43 M 0.30 5.78 101.9 K 559.43 K
CMCL Caledonia Mining Cp 4.9307 405.46 M 0.5057 11.43 35.27 K 173.92 K
VKI Invesco Advantage Muni Income Trust II 3.8435 376.38 M 0.1277 3.44 146.8 K 564.23 K
NAK Northern Dynasty Minerals 12.37 294.93 M 0.18 1.48 267.4 K 3.31 M
IDR Idaho Strategic Resources 9.38 294.53 M 0.14 1.52 10.71 K 100.43 K
TRX Tanzanian Royalty Exploration Corp 6.15 288.18 M 0.05 0.82 335.73 K 2.06 M
FRD Friedman Industries Inc 3.4506 271.78 M 0.2616 8.2 16.8 K 57.97 K
NBH Neuberger Berman Intermediate Fund Inc 4.8494 268.02 M 0.0711 1.49 43.7 K 211.92 K
CMT Core Molding Technologies Inc 7.616 189.66 M 0.6528 9.38 21.8 K 166.03 K
NEN New England Realty Associates 14.7781 152.58 M 0.1299 0.89 1.8 K 26.6 K
ARMP Armata Pharmaceuticals Inc 7770.00 143.89 M 420.00 5.71 21 163.17 K
ESP Espey Mfg. & Electronics 8.5096 139.82 M 0.6654 8.48 68.9 K 586.31 K
BDL Flanigan's Enterprises 6.7598 117.71 M 0.0835 1.25 1 K 6.76 K
OPHC Optimumbank Hlds 1305.2858 114.05 M 101.5222 8.43 837 1.09 M
LODE Comstock Mining Inc 1080.00 108.76 M 80.00 8 569 614.52 K
IOR Income Opportunity Realty Trust 6.4501 75.22 M 0.2001 3.2 300 1.94 K
CEV Eaton Vance California Muni Income Trust 4.9781 72.87 M 0.0454 0.92 22.6 K 112.51 K
WYY Widepoint Corp 12.80 56.59 M 0.30 2.4 3.26 K 41.73 K
FSP Franklin Street Properties 4.6006 41.76 M 0.0647 1.43 322.3 K 1.48 M
XPL Solitario Zinc Corp 5.85 41.14 M 0.07 1.21 5.4 K 31.59 K
MXC Mexco Energy Corp 4.1187 23.68 M 0.1551 3.91 2.5 K 10.3 K
CPHI China Pharma Holdings 289.00 22.29 M 9.00 3.21 198 57.22 K
BESS Bimergen Energy Corporation 420.00 21.08 M 28.00 7.14 81 34.02 K
AWX Avalon Holdings Corp 5.48 10.98 M 0.06 1.11 5.6 K 30.69 K
TOVX Theriva Biologics Inc 10587.50 6.61 M 87.50 0.83 4 42.35 K
OPTT Ocean Power Tech Inc 2546.00 2.9 M 50.00 2 35.31 K 89.9 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 103.95 102.24 M 4.86 4.9 2 K 208.32 K
LINE Linear Minerals Corp. 543.40 49.40 10 20 10.87 K
RSG Rocky Shore Gold Ltd. 117.6001 3.60 3.16 779 91.61 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 102.45 623.54 B 0.61 0.6 281.85 K 28.88 M
SI Silver 20.18 1 B 0.265 1.33 44.96 K 907.29 K
CT Cotton 86.88 7.22 9.06 24 2.09 K
ZL Soybean Oil 71.32 3.17 4.65 20.08 K 1.43 M
HG Copper 3.9285 0.0735 1.91 13.21 K 51.91 K
FC Feeder Cattle 134.75 1.30 0.97 2.71 K 364.63 K
GC Gold 981.50 9.40 0.97 26 25.52 K
CC Cocoa 2772.00 18.00 0.65 12 33.26 K
CL Crude Oil 102.45 0.61 0.6 281.85 K 28.88 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4585.8701 5.73 T 35.29 0.78 22.2 M 101.8 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 11.3961 1.02 T 0.0685 0.6 59.26 M 675.29 M
COST Costco Wholesale 43.3425 490.19 B 0.4091 0.95 6.21 M 268.94 M
LIN Linde Plc 57.0892 241.51 B 0.4725 0.83 2.54 M 144.91 M
GILD Gilead Sciences Inc 16.7768 208.48 B 0.4318 2.64 25.1 M 421.15 M
PEP Pepsico Inc 40.6904 198.2 B 0.3537 0.88 5.02 M 204.44 M
ISRG Intuitive Surg Inc 31.5233 156.71 B 0.1989 0.63 7.53 M 237.35 M
MRVL Marvell Technology Inc 9.9746 141.05 B 0.3408 3.54 16.57 M 165.25 M
ADP Automatic Data Processing, Inc. 21.8745 122.35 B 0.1469 0.68 3.53 M 77.13 M
STX Seagate Technology 10.8535 121.27 B 0.1243 1.16 4.71 M 51.08 M
SNY Sanofi-Aventis S.A. ADR 17.844 115.9 B 0.1857 1.05 1.55 M 27.7 M
CME CME Group Inc 51.3841 113.81 B 0.3707 0.73 2.94 M 150.81 M
WDC Western Digital Cp 18.7581 110.67 B 0.2044 1.1 13.77 M 258.26 M
REGN Regeneron Pharmaceuticals 19.8658 98.84 B 0.2285 1.16 798.3 K 15.86 M
CSX CSX Corp 3.9541 96.42 B 0.0307 0.78 45.73 M 180.82 M
INTU Intuit Inc 23.733 91.31 B 0.2913 1.24 4.29 M 101.88 M
CTAS Cintas Corp 5.6853 89.83 B 0.0412 0.73 6.02 M 34.22 M
CMCSA Comcast Corporation 6.2657 89.34 B 0.1442 2.36 42.41 M 265.74 M
CDNS Cadence Design Systems, Inc. 11.09 88.63 B 0.47 4.43 6.38 M 70.77 M
MELI MercadoLibre Inc 36.4246 75.61 B 1.3953 3.98 1.29 M 46.88 M
ROST Ross Stores Inc 5.8757 74.32 B 0.0771 1.33 9.71 M 57.05 M
HON Honeywell International Inc. Common Stock 34.9458 70.51 B 0.6028 1.76 4.29 M 149.79 M
AEP American Electric Power Company 20.2306 70.34 B 0.1375 0.68 3.57 M 72.32 M
KMB Kimberly-Clark Corp 42.468 67.15 B 0.2398 0.57 2.22 M 94.32 M
XEL XCEL Energy Inc 10.3575 52.38 B 0.052 0.5 4.25 M 44.05 M
EXC Exelon Corp 27.3407 47.86 B 0.9519 3.61 6 M 164.13 M
ROP Roper Industries 51.3731 47.54 B 0.7273 1.44 509.49 K 26.17 M
COHR Coherent Inc 15.5396 42.97 B 0.1225 0.79 261 K 4.06 M
BIIB Biogen Inc 58.84 37.46 B 0.48 0.82 3.34 M 196.4 M
ODFL Old Dominion Freight Line Inc 3.9661 35.96 B 0.1021 2.64 1.9 M 7.55 M
NTAP Netapp Inc 16.5319 35.62 B 0.6607 4.16 9.07 M 149.86 M
MCHP Microchip Technology 9.3214 33.49 B 0.1811 1.98 13.44 M 125.27 M
STLD Steel Dynamics Inc 20.0482 32.63 B 0.7071 3.66 4.34 M 86.97 M
NTRS Northern Trust Corp 43.5851 32.28 B 0.5347 1.24 2.81 M 122.27 M
HBAN Huntington Bcshs 6.602 31.88 B 0.1168 1.8 8.1 M 53.45 M
ILMN Illumina Inc 35.4475 31.3 B 0.2286 0.65 1.26 M 44.54 M
ULTA Ulta Beauty Inc 14.5868 28.25 B 0.7318 5.28 269.6 K 3.93 M
FLEX Flextronics Intl Ltd 7.492 27.7 B 0.1164 1.58 5.96 M 44.63 M
INSM Insmed Inc 7.945 26.58 B 0.145 1.86 321.51 K 2.55 M
DLTR Dollar Tree Inc 9.2933 25.91 B 0.35 3.91 5.16 M 47.98 M
AXON Axon Enterprise Inc 11.37 25.69 B 0.10 0.89 1.58 M 17.94 M
EXPD Expeditors Intl 32.5558 25.15 B 1.1501 3.66 2.24 M 73.07 M
JBHT J B Hunt Transport 23.3862 21.71 B 0.6722 2.96 2.12 M 49.69 M
EVRG Evergy Inc 10.7863 20.47 B 0.0847 0.79 1.12 M 12.11 M
LNT Alliant Energy Corp 9.1372 19.04 B 0.0782 0.86 1.03 M 9.37 M
FSLR First Solar Inc 207.49 18.42 B 2.3388 1.14 3.48 M 721.11 M
NDSN Nordson Corp 21.223 18.09 B 0.2691 1.28 770.4 K 16.35 M
HST Host Marriott Financial Trust 9.102 17.72 B 0.3565 4.08 10.8 M 98.34 M
NBIX Neurocrine Bioscienc 5.05 16.94 B 0.04 0.8 566.48 K 2.86 M
HAS Hasbro Inc 14.6672 16.86 B 0.0962 0.66 1.94 M 28.43 M
APA Apa Corp 83.9747 16.47 B 1.2334 1.49 4.06 M 341.19 M
CHRW C.H. Robinson Ww 34.3505 15.59 B 0.421 1.24 1.52 M 52.34 M
JAZZ Jazz Pharma Plc 12.12 15.5 B 0.16 1.34 91.9 K 1.11 M
PAAS Pan Amer Silver Corp 31.9282 15.46 B 1.1837 3.85 1.65 M 52.77 M
LECO Lincoln Elec Hld 24.4386 15.32 B 0.1699 0.7 456.6 K 11.16 M
ICLR Icon Plc 34.215 14.58 B 1.165 3.52 606.54 K 20.75 M
ERIE Erie Indemnity Company 29.3467 14.37 B 0.6967 2.43 123.1 K 3.61 M
COKE Coca Cola Bot Cons 4.8927 14.27 B 0.4016 8.94 786.62 K 3.85 M
REG Regency Centers Corp 28.599 14.23 B 0.2673 0.94 732.3 K 20.94 M
TRMB Trimble Navigation 13.895 12.76 B 0.225 1.65 1.58 M 21.94 M
TXRH Texas Roadhouse Inc 7.4034 12.21 B 0.0396 0.54 1.25 M 9.29 M
TECH Bio-Techne Cp 14.5187 11.43 B 0.2851 2 961.54 K 13.96 M
DPZ Domino's Pizza Inc Common Stock 10.5848 11.24 B 0.0636 0.6 1.02 M 10.85 M
RGEN Repligen Cp 5.50 10.73 B 0.21 3.97 198.17 K 1.09 M
BPOP Popular Inc 78.5286 9.92 B 0.9139 1.18 211.62 K 16.62 M
MTCH Match Group Inc 4.6484 9.47 B 0.0645 1.41 16.66 M 77.44 M
BRKR Bruker Corp 13.4132 9.38 B 0.3068 2.34 1.73 M 23.2 M
SAIA Saia Inc 10.26 9.13 B 0.6267 6.51 331.92 K 3.41 M
CGNX Cognex Cp 3.9971 8.42 B 0.0287 0.72 1.31 M 5.22 M
CYTK Cytokinetics 20.58 7.82 B 0.36 1.78 30.11 K 619.58 K
POOL Pool Corp 14.8068 7.72 B 0.4302 2.99 499.8 K 7.4 M
URBN Urban Outfitters Inc 29.15 7.4 B 0.37 1.29 2.77 M 80.6 M
NXST Nexstar Media Group Inc 5.6079 6.41 B 0.2045 3.78 58.4 K 327.51 K
CWST Casella Waste Sys 10.09 6.38 B 0.20 2.02 258.98 K 2.61 M
GBCI Glacier Bancorp Inc 9.545 6.27 B 0.0552 0.58 309.8 K 2.96 M
LGND Ligand Pharm 12.5756 6.18 B 0.9911 8.56 217.15 K 2.73 M
ACIW Aci Worldwide Inc 6.4167 6.14 B 0.53 9 2.06 M 13.22 M
SIGI Selective Ins Group 16.7039 6.12 B 0.1186 0.72 355.24 K 5.93 M
RDNT Radnet Inc 8.21 6.01 B 0.10 1.23 98.18 K 806.07 K
MKTX Marketaxess Holdings 7.6343 5.82 B 0.1044 1.39 199.6 K 1.52 M
PLXS Plexus Cp 25.18 5.56 B 0.41 1.66 673.53 K 16.96 M
BCPC Balchem Cp 12.5423 5.52 B 0.3587 2.94 88.73 K 1.11 M
MEOH Methanex Cp 19.0637 5.45 B 0.3953 2.12 1.46 M 27.84 M
SSRM Ssr Mining Inc 36.6291 5.42 B 1.2763 3.61 1.12 M 41.01 M
MMSI Merit Medical Sys 12.776 5.19 B 0.096 0.76 240.77 K 3.08 M
LSTR Landstar System 37.2109 5.05 B 0.5611 1.53 1.05 M 39.19 M
GGAL Grupo Fin Galicia ADR 5.2066 5.04 B 0.0953 1.86 434.8 K 2.26 M
LKQ LKQ Corp 9.7748 4.91 B 0.3334 3.53 1.23 M 12.02 M
IONS Ionis Pharmaceuticals 14.52 4.83 B 0.12 0.83 895.4 K 13 M
CIGI Colliers Intl Grp IN 12.7878 4.6 B 0.1743 1.38 37.58 K 480.62 K
UCB United Community Banks, Inc. 50.9289 4.46 B 0.4608 0.91 318.13 K 16.2 M
TCBI Texas Capital Bncsh 14.9554 4.4 B 0.2652 1.81 251.86 K 3.77 M
FFIN First Finl Bkshs Inc 4.3398 4.34 B 0.0408 0.95 939 K 4.08 M
UFPI Universal Forest Prd 7.7345 4.34 B 0.1044 1.37 670.5 K 5.19 M
FELE Franklin Electric Company 13.6922 4.34 B 0.2205 1.64 660.28 K 9.04 M
CRVL Corvel Cp 5.065 4.33 B 0.0433 0.86 300.55 K 1.52 M
IPAR Inter Parfums Inc 7.8588 4.27 B 0.1473 1.91 95.85 K 753.29 K
EXPO Exponent Inc 6.5815 4.15 B 0.3531 5.67 1.33 M 8.75 M
WSFS WSFS Financial Corp 13.0353 4.04 B 0.1363 1.06 140.7 K 1.83 M
INDB Independent Bk Corp 16.0631 3.96 B 0.2214 1.4 73.7 K 1.18 M
COLM Columbia Sportswear 15.7766 3.76 B 0.0836 0.53 531.6 K 8.39 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 11.4234 1.02 T 0.0687 0.61 59.26 M 676.91 M
XOM Exxon Mobil Corporation 50.0472 695.87 B 0.422 0.85 23.19 M 1.16 B
CVX Chevron Corp 42.8489 429.01 B 0.2653 0.62 9.86 M 422.48 M
KO Coca-Cola Company 16.827 426.96 B 0.1596 0.96 12.49 M 210.21 M
ORCL Oracle Corporation 15.4676 390.8 B 0.1225 0.8 41.83 M 647.08 M
HD Home Depot 17.0503 347.88 B 0.3399 2.03 19.16 M 326.72 M
GE General Electric Company 105.437 344.27 B 0.8207 0.78 7.2 M 759.15 M
HSBC HSBC Holdings Plc ADR 31.1495 306.48 B 1.4297 4.81 3.84 M 119.48 M
CAT Caterpillar Inc 45.8817 274.65 B 0.5453 1.2 6.11 M 280.11 M
SAP SAP Ag ADR 34.8913 271.12 B 0.479 1.39 2.52 M 87.86 M
NVO Novo Nordisk A/S ADR 10.7453 183.56 B 0.0981 0.92 229.17 K 2.46 M
DE Deere & Company 61.4605 181.6 B 1.6563 2.77 4.36 M 267.67 M
WELL Welltower Inc 18.4481 179.34 B 0.16 0.87 838.77 K 15.47 M
NEE Nextera Energy 9.7704 178.52 B 0.1688 1.76 12.21 M 119.27 M
COP ConocoPhillips 34.2015 170.93 B 0.2992 0.88 14.29 M 488.83 M
T American Telephone and Telegraph Inc. 8.426 149.42 B 0.0553 0.66 21.84 M 184 M
TJX TJX Companies 6.4216 147.8 B 0.1336 2.12 25.01 M 160.62 M
SCCO Southern Copper Corp 17.9202 140.01 B 0.1217 0.68 7.29 M 130.59 M
LMT Lockheed Martin Corp 60.1217 137.69 B 0.4625 0.78 1.73 M 104.07 M
ETN Eaton Corp 24.9383 137.13 B 0.4495 1.84 4.12 M 102.68 M
LOW Lowe's Companies 17.5534 127.77 B 0.2598 1.5 13.31 M 233.68 M
NEM Newmont Mining Corp 36.2376 117.57 B 0.8371 2.36 7.45 M 270.03 M
CNQ Canadian Natural Resources 9.9732 102.56 B 0.0714 0.72 9.47 M 94.43 M
GSK Glaxosmithkline Plc ADR 18.023 101.13 B 0.239 1.34 1.29 M 23.31 M
DUK Duke Energy Corp 23.251 100.71 B 0.1971 0.85 2.6 M 60.55 M
ICE Intercontinental Exchange 22.687 99.76 B 0.4488 2.02 10.43 M 236.64 M
WM Waste Management 20.4565 96.96 B 0.1729 0.85 2.91 M 59.6 M
UPS United Parcel Service 38.371 95.71 B 0.2011 0.53 4.75 M 182.17 M
EMR Emerson Electric Company 31.5977 93.19 B 0.6439 2.08 3.74 M 118.3 M
ELV Elevance Health Inc 56.2338 92.84 B 0.5718 1.03 3.26 M 183.29 M
TT Trane Technologies Plc 19.7177 91.5 B 0.3698 1.91 11.03 M 217.57 M
PWR Quanta Services 23.767 90.71 B 0.256 1.09 1.65 M 39.14 M
KKR KKR & Co. LP 8.4727 90.56 B 0.1133 1.36 400 3.39 K
AEM Agnico-Eagle Mines Ltd 54.4282 90.21 B 2.0627 3.94 3.41 M 185.73 M
SPG Simon Property Group 36.5724 88.44 B 0.4823 1.34 3.16 M 115.5 M
WMB Williams Companies 12.758 86.38 B 0.1435 1.14 6.98 M 89.01 M
FCX Freeport-Mcmoran Inc 36.3243 85.07 B 0.9094 2.57 19.07 M 692.84 M
SHW Sherwin-Williams Company 13.9824 84.53 B 0.1602 1.16 3.99 M 55.74 M
JCI Johnson Controls Intl 8.3139 84.4 B 0.1348 1.65 2.78 M 23.13 M
EOG Eog Resources 42.9852 83.04 B 1.1188 2.67 10.48 M 450.36 M
SU Suncor Energy Inc 30.9998 80.49 B 0.5922 1.95 5.05 M 156.62 M
CL Colgate-Palmolive Company 24.9396 79.23 B 0.2434 0.99 3.28 M 81.73 M
NOC Northrop Grumman Corp 50.6239 78.2 B 2.428 5.04 5.32 M 269.5 M
USB-PH U.S. Bancorp 10.4198 76.8 B 0.0782 0.76 8.2 K 85.44 K
CNI Canadian National Railway 19.0203 76.27 B 0.1395 0.74 2.02 M 38.39 M
SLB Schlumberger N.V. 57.5625 76.27 B 0.3507 0.61 9.41 M 541.5 M
FDX Fedex Corp 72.5772 75.91 B 0.8866 1.24 2.31 M 167.94 M
NSC Norfolk Southern Corp 35.2394 73.65 B 0.4538 1.3 2.61 M 91.99 M
TGT Target Corporation 32.7845 73.35 B 0.1858 0.57 6.94 M 227.42 M
APD Air Products and Chemicals 67.4585 70.49 B 0.9108 1.37 1.47 M 99.42 M
GWW W.W. Grainger 55.3018 69.72 B 0.6456 1.18 1.11 M 61.3 M
DLR Digital Realty Trust 17.7601 69.29 B 0.3492 2.01 753.6 K 13.38 M
TDG Transdigm Group Inc 14.1357 68.09 B 0.0904 0.64 638.7 K 9.03 M
TRP Tc Energy Corp 16.3433 67.49 B 0.1093 0.67 190.8 K 3.12 M
GS-PD The Goldman Sachs Group Inc 7.8154 66.54 B 0.0736 0.95 6.6 K 51.58 K
MS-PA Morgan Stanley 9.0115 66.3 B 0.1336 1.5 6.4 K 57.67 K
CMI Cummins Inc 33.6634 62.25 B 0.4158 1.25 2.01 M 67.81 M
PSA Public Storage 42.4194 62.14 B 0.652 1.56 1.81 M 76.82 M
WPM Wheaton Precious Metals 14.6439 59.7 B 0.3467 2.42 5.63 M 82.49 M
D Dominion Resources 18.8198 59.51 B 0.1311 0.7 3.05 M 57.36 M
OXY Occidental Petroleum Corp 45.7662 58.73 B 0.5089 1.12 6.48 M 296.7 M
NUE Nucor Corp 40.1373 57.11 B 0.8994 2.29 7.35 M 294.93 M
OKE Oneok Inc 9.8468 56.58 B 0.1561 1.61 2.16 M 21.23 M
O Realty Income Corp 9.0156 56.1 B 0.1083 1.22 1.83 M 16.53 M
AME Amtek Inc 17.1926 55.52 B 0.3713 2.21 1.5 M 25.86 M
ETR Entergy Corp 25.0443 53.11 B 0.6437 2.64 5.06 M 126.62 M
AZO Autozone 117.72 52.46 B 2.64 2.29 714.5 K 84.11 M
DVN Devon Energy Corp 65.0484 51.24 B 0.782 1.22 3.81 M 248.11 M
VMRK Vivmark Residential 16.8785 49.69 B 0.4182 2.54 3.19 M 53.81 M
HEI Heico Corp 8.5631 47.54 B 0.2652 3.2 1.2 M 10.25 M
MT Arcelormittal ADR 126.862 47.21 B 4.6139 3.77 1.61 M 203.73 M
VTR Ventas Inc 21.3997 47.02 B 0.3275 1.55 1.3 M 27.92 M
WAT Waters Corp 60.17 45.19 B 0.56 0.94 1.06 M 63.53 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 28.0437 44.94 B 0.6171 2.25 803.4 K 22.53 M
AU Anglogold Ashanti Ltd ADR 29.8706 43.64 B 0.5838 1.99 2.14 M 63.92 M
KR Kroger Company 7.4528 41.81 B 0.1741 2.39 11.94 M 88.97 M
EL Estee Lauder Companies 17.2616 40.49 B 0.3378 2 3.23 M 55.7 M
FIX Comfort Systems USA 10.5848 39.15 B 0.8054 8.24 617.7 K 6.54 M
WEC Wisconsin Energy Corp 12.3002 38.69 B 0.1173 0.96 1.92 M 23.62 M
SYY Sysco Corp 16.4628 37.95 B 0.1049 0.64 3.35 M 55.21 M
PEG Public Service Enterprise Group Inc 22.3355 37.83 B 0.1359 0.61 3.22 M 71.9 M
KMB Kimberly-Clark Corp 42.468 36.33 B 0.2398 0.57 2.22 M 94.32 M
VMC Vulcan Materials Company 57.7516 35.76 B 0.9322 1.64 2.34 M 134.96 M
HEI-A HEICO Corporation 6.9061 35.39 B 0.1157 1.7 333.79 K 2.31 M
CNC Centene Corp 4.58 35.28 B 0.10 2.23 2.39 M 10.97 M
ADM Archer Daniels Midland 28.5402 34.69 B 0.3993 1.42 4.21 M 120.01 M
MTD Mettler-Toledo International 99.34 34.59 B 1.64 1.68 254.27 K 25.26 M
EXR Extra Space Storage Inc 7.58 34.58 B 0.0747 1 379.2 K 2.87 M
RMD Resmed Inc 16.9965 33.69 B 0.2115 1.26 998.6 K 16.97 M
RJF Raymond James Financial 11.4083 32.4 B 0.0657 0.58 3 M 34.18 M
GFI Gold Fields Ltd ADR 8.6331 31.86 B 0.3837 4.65 11.07 M 95.55 M
TS Tenaris S.A. ADR 26.8184 30.93 B 0.4916 1.87 3.63 M 97.25 M
SHG Shinhan Financial Group Co. Ltd ADR 27.0394 30.83 B 0.1923 0.72 242.2 K 6.55 M
CLS Celestica Inc 6.83 30.31 B 0.29 4.43 1.96 M 13.37 M
WSM Williams-Sonoma 7.6738 29.92 B 0.1005 1.33 2.57 M 19.72 M
TDY Teledyne Technologies Inc 45.01 29.84 B 0.61 1.37 406.7 K 18.31 M
PHG Koninklijke Philips Electronics ADR 22.6757 29.66 B 0.4231 1.9 561.2 K 12.73 M
TECK Teck Resources Ltd 30.8271 29.55 B 1.2082 4.08 2.14 M 65.91 M
BAP Credicorp Ltd 45.8601 29.29 B 0.4883 1.08 334.45 K 15.34 M
PCG Pacific Gas & Electric Company 25.5841 29.18 B 0.1687 0.66 2.05 M 52.41 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 298.0566 7.81 M 2.7972 0.95 177 52.76 K
PIF Polaris Infrastructure Inc 1228.6639 191.9786 18.52 104 127.78 K
SXGC Southern Cross Gold Consolidated Ltd 4.0317 0.4761 13.39 158.85 K 640.46 K
TGO Terago Inc 5.80 0.60 11.54 6.2 K 35.96 K
MSCL Satellos Bioscience Inc 129.60 12.00 10.2 10 1.3 K
AG First Majestic Silver Corp 5.5257 0.4539 8.95 692.99 K 3.83 M
FRX Fennec Pharmaceuticals Inc 21.06 1.62 8.33 63 1.33 K
AFN Ag Growth International Inc 16.8434 1.0706 6.79 46.2 K 778.17 K
K Kinross Gold Corp 22.2372 1.3308 6.37 6.75 M 150.17 M
TVE Tamarack Valley Energy Ltd 3.54 0.2082 6.25 7.83 K 27.73 K
GAU Galiano Gold Inc 5.45 0.32 6.24 83.53 K 455.22 K
ESM Euro Sun Mining Inc 9.6269 0.5449 6 5.5 K 52.95 K
SVM Silvercorp Metals Inc 8.6134 0.4534 5.56 930.1 K 8.01 M
CS Capstone Mining Corp 3.70 0.19 5.41 337.2 K 1.25 M
PNP Pinetree Capital Ltd 938.00 48.00 5.39 2.94 K 2.76 M
CLS Celestica Inc Sv 6.77 0.34 5.29 817.5 K 5.53 M
CTC Canadian Tire Corp Ltd 59.3788 2.9726 5.27 3.4 K 201.71 K
AGI Alamos Gold Inc Cls A 6.5019 0.3139 5.07 367.75 K 2.39 M
SDE Spartan Delta Corp 72.8898 3.4709 5 114 8.31 K
ERD Erdene Resource Development Corp 6.60 0.30 4.76 3.5 K 23.1 K
TECK-A Teck Resources Limited 35.6042 1.5909 4.68 4.15 K 147.9 K
CSCI Cosciens Biopharma Inc 81000.00 3600.00 4.65 1 81 K
BIR Birchcliff Energy Ltd 6.0926 0.2699 4.64 1.16 M 7.09 M
TECK-B Teck Resources Limited 30.3741 1.2603 4.33 3.81 M 115.72 M
PAAS Pan American Silver Corp 31.4811 1.2868 4.26 221.8 K 6.98 M
ALC Algoma Central 5.3811 0.2102 4.07 2.76 K 14.86 K
EDR Endeavour Silver Corp 3.9637 0.1545 4.06 245.62 K 973.54 K
AEM Agnico Eagle Mines Ltd 53.0883 1.9913 3.9 1.22 M 64.87 M
VNP 5N Plus Inc 10.90 0.39 3.71 341.3 K 3.72 M
BLDP Ballard Power Systems Inc 4.58 0.16 3.62 114.67 K 525.19 K
BDT Bird Construction Inc 3.7497 0.128 3.53 19.8 K 74.24 K
OGC Oceanagold Corp 7.3245 0.2469 3.49 21.6 K 158.21 K
CTC-A Canadian Tire Corporation Limited 39.6208 1.3079 3.41 912.3 K 36.15 M
ABX Barrick Mining Corp 37.9341 1.2329 3.36 2.89 M 109.46 M
TKO Taseko Mines Ltd 5.42 0.17 3.24 569.1 K 3.08 M
HBM Hudbay Minerals Inc 17.8076 0.5508 3.19 1.54 M 27.42 M
SSRM Ssr Mining Inc 36.3931 1.1205 3.18 124.2 K 4.52 M
ELR Eastern Platinum Ltd 36.60 1.10 3.1 6.61 M 241.96 M
MAI Mining Americas Inc. 170.00 5.00 3.03 69 11.73 K
CG Centerra Gold Inc 6.2184 0.1805 2.99 401 K 2.49 M
TPX-A Molson Coors Canada Inc 38.0007 1.0857 2.94 100 3.8 K
WPM Wheaton Precious Metals Corp 14.3025 0.4086 2.94 6.58 M 94.15 M
KMP-UN Killam Apartment Real Estate Investment Trust 3.1309 0.0843 2.77 13.93 K 43.6 K
IMG Iamgold Corp 7.5122 0.202 2.76 1.09 M 8.21 M
CRR-UN Crombie Real Estate Investment Trust 3.2214 0.0856 2.73 19.26 K 62.03 K
TRZ Transat At Inc 27.3624 0.7234 2.72 16.48 K 450.8 K
AAV Advantage Oil & Gas Ltd 9.3546 0.2406 2.64 190.32 K 1.78 M
MX Methanex Corp 18.9421 0.4865 2.64 605.31 K 11.47 M
TAL Petrotal Corp 205.0241 5.0181 2.51 2.35 K 480.99 K
TLG Troilus Gold Corp 328.00 8.00 2.5 299 98.07 K
SU Suncor Energy Inc 30.6053 0.6984 2.34 3.57 M 109.16 M
TCL-A Transcontinental Inc 6.5134 0.1484 2.33 130.84 K 852.25 K
FTU US Financial 15 Split Corp 7.9347 0.1771 2.28 1.8 K 14.27 K
EMA Emera Incorporated 8.8665 0.1825 2.1 282.93 K 2.51 M
DML Denison Mines Corp 7.7453 0.1593 2.1 1.24 M 9.64 M
BHC Bausch Health Companies Inc 11.2578 0.229 2.08 371.24 K 4.18 M
MDI Major Drilling Grp 16.9659 0.3441 2.07 61.93 K 1.05 M
EMP-A Empire Company Limited 9.4248 0.1839 1.99 133.2 K 1.26 M
USA Americas Silver Corp 46.20 0.90 1.99 15.42 K 712.54 K
PSI Pason Systems Inc 7.3742 0.1349 1.86 104.13 K 767.88 K
LNR Linamar Corp 11.3117 0.1984 1.79 107.59 K 1.22 M
BNE Bonterra Energy Corp 11.9694 0.2014 1.71 4.98 K 59.66 K
NDM Northern Dynasty Minerals Ltd 12.21 0.20 1.67 519 K 6.34 M
FNV Franco-Nevada Corp 18.5653 0.2988 1.64 131 K 2.43 M
WSP WSP Global Inc 13.7583 0.2157 1.59 9.15 K 125.83 K
AETR Aetherion Technologies Inc. 113.75 1.75 1.56 7.45 K 847.55 K
WPRT Westport Fuel Systems Inc 113.75 1.75 1.56 7.45 K 847.55 K
DII-B Dorel Industries Inc 8.1692 0.1224 1.52 120.97 K 988.24 K
MARI Marimaca Copper Corp 35.50 0.50 1.43 2.31 K 82.08 K
BCE-PA BCE Inc Pref AA 8.7072 0.1223 1.42 1.86 K 16.22 K
RCI-B Rogers Communications Inc 20.0359 0.2797 1.42 3.17 M 63.55 M
LBS-PA Life & Banc Split Corp Pref A 197.7669 2.6857 1.38 15.12 K 2.99 M
ACO-X ATCO Ltd 13.534 0.1803 1.35 168.23 K 2.28 M
NG Novagold Res Inc 9.105 0.1209 1.35 472.64 K 4.3 M
TRX Trx Gold Corporation 6.10 0.08 1.33 75.05 K 457.8 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.851 0.1012 1.31 1.65 K 12.95 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.8253 0.109 1.25 2.9 K 25.59 K
AC Air Canada 9.31 0.11 1.2 24.07 K 224.12 K
ELD Eldorado Gold 33.2198 0.3846 1.17 2.41 M 80.22 M
CKI Clarke Inc 3.3367 0.0385 1.17 25.1 K 83.75 K
ESI Ensign Energy Services Inc 4.7034 0.0533 1.15 285.12 K 1.34 M
MRE Martinrea International Inc 7.2279 0.0817 1.14 256.07 K 1.85 M
BN-PM Brookfield Corporation 6.7255 0.0683 1.03 16.99 K 114.27 K
BN-PK Brookfield Asset Management Inc Pref K 7.9735 0.077 0.98 100 797.35
GBT Bmtc Group Inc 6.9547 0.0661 0.96 2.75 K 19.14 K
MRD Melcor Dev 8.8642 0.0829 0.94 10.02 K 88.81 K
CSU Constellation Software Inc 17.6552 0.1612 0.92 3.22 K 56.85 K
CSH-UN Chartwell Retirement Residences 3.5691 0.0312 0.88 172.1 K 614.23 K
ADEN Adentra Inc 3.9656 0.0345 0.88 3.3 K 13.09 K
EDV Endeavour Mining Corp 61.3516 0.5315 0.87 2.07 K 127 K
CEF Sprott Physical Gold Silver Trust 13.2844 0.1092 0.83 172.74 K 2.29 M
CNQ Canadian Natural Resources Ltd. 10.2668 0.0842 0.83 9.36 M 96.14 M
CU Canadian Utilities Ltd Cl A NV 10.9705 0.0896 0.82 312.68 K 3.43 M
STN Stantec Inc 13.4909 0.1077 0.8 165.48 K 2.23 M
HWX Headwater Exploration Inc 5.1782 0.0408 0.79 217.2 K 1.12 M
JAG Jaguar Mining Inc 11047.3193 82.4424 0.75 164.15 K 1.81 B
CNR Canadian National Railway Co. 18.7621 0.136 0.73 1.55 M 29.12 M
CCO Cameco Corp 31.2992 0.2257 0.73 1.54 M 48.07 M
QBR-A Quebecor Inc 6.4604 0.0465 0.72 2.8 K 18.09 K
LUN Lundin Mining Corp 6.6515 0.0471 0.71 3.54 M 23.57 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 56.9946 42.59 B 1.2202 2.19 700 K 39.9 M
BRDCY Bridgestone Corporation 4.8372 33.76 B 0.051 1.07 1.04 K 5.02 K
GAMI GAMCO Investors Inc 20.5032 536.94 M 0.2602 1.29 122.75 K 2.52 M
NTPIF Nam Tai Property Inc. 9.63 262.33 M 0.08 0.84 201.89 K 1.94 M
ECXJ CXJ Group Co. Limited 238.00 131.93 M 2.00 0.85 1.3 K 309.4 K
LCU Lion Copper Corp. Common Shares 105.84 74.6 M 4.86 4.81 3.45 K 364.94 K
KLNG Koil Energy Solutions Inc. 15.00 35.19 M 0.60 4.17 34.2 K 513.08 K
ORBT Orbit International Corporation 7.8374 8.7 M 0.1255 1.63 1.2 K 9.4 K
GGII Green Globe International Inc 40.00 6.66 M 20.00 100 667 26.68 K
ITRO Itronics Inc 4.60 2.87 M 0.10 2.22 7.71 K 35.45 K
NSPT Newron Sport 22.50 1.12 M 7.50 50 8 180
USRM U.S. Stem Cell Inc 4570.00 64.15 K 40.00 0.88 6 27.42 K
CGNH CardioGenics Holdings Inc 8.10 9.61 K 0.10 1.25 13.54 K 109.7 K
PRXIQ Premier Exhibitions Inc 48.85 491 1.05 2.2 30.44 K 1.49 M
SYNE Synthesis Energy Systems Inc 529.28 157 8.32 1.6 187 98.98 K
EAPH Easton Pharmaceuticals Inc 13500.00 2700.00 25 118 1.59 M
GLCO Global Links Corp 50.00 10.00 25 9 450
IZNN IZON Network Inc 93.50 7.65 8.91 2 K 187 K
TXCCQ TranSwitch Corporation 5.4868 0.3181 6.15 33.76 K 185.26 K
HDYNQ Hyperdynamics Corporation 12.00 0.56 4.9 17.27 K 207.28 K
SRSCQ Sears Canada Inc 9.8094 0.4147 4.41 1.1 K 10.79 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SXL Slam Exploration Ltd 4.80 0.90 23.08 9.26 K 44.46 K
SSE Silver Spruce Resources Inc 124.50 21.00 20.29 2.6 K 323.82 K
MYID Killi Ltd 530.134 83.7055 18.75 1.8 M 952.92 M
CD Cantex Mine Development Corp 28.50 4.50 18.75 14.05 K 400.51 K
NVT Nortec Minerals Corp 7.80 0.90 13.04 7.32 K 57.07 K
KG Klondike Gold Corp 13.50 1.50 12.5 215.15 K 2.9 M
TRAN Clean Energy Transition Inc. 378.00 40.50 12 274 103.57 K
ILI Infinite Ore Corp 11.60 1.20 11.54 625 7.25 K
CVV CanAlaska Uranium Ltd 4.243 0.4339 11.39 663.01 K 2.81 M
GGO Galleon Gold Corp 4.00 0.40 11.11 5.25 K 21 K
NTH Nord Precious Metals Mining Inc. 28.8967 2.627 10 21 606.83
HAWK Hawkeye Gold & Diamond Inc 99.00 9.00 10 25 K 2.48 M
RMO Rainy Mountain Royalty Corp 22.00 2.00 10 579 12.74 K
ROAR Lion Rock Resources Inc. 36.00 3.00 9.09 513 18.47 K
IB IBC Advanced Alloys Corp 44.40 3.60 8.82 2.9 K 128.76 K
NL Northern Lion Gold Corp 11.84 0.96 8.82 816 9.66 K
AVCR Avricore Health Inc 55.60 4.40 8.59 19.26 K 1.07 M
MQM Metalquest Mining Inc. 12.00 0.9375 8.47 20.94 K 251.33 K
FCI First Canadian Graphite Inc. 780.00 60.00 8.33 42 32.76 K
BMM Black Mammoth Metals Corporation 10.40 0.80 8.33 13 135.2
NRN Northern Shield Resources Inc 3.30 0.25 8.2 3.32 K 10.96 K
USS Uniserve Communications Corporation 52.6316 3.9474 8.11 152 8 K
COMP Uniserve Communications Corporation 52.6316 3.9474 8.11 152 8 K
DAU Desert Gold Ventures Inc 6.90 0.50 7.81 1.5 K 10.35 K
UGD Unigold Inc 5.90 0.40 7.27 1.18 K 6.96 K
STMP Stamper Oil & Gas Corp 654.4322 43.6289 7.14 2 1.31 K
ADD Arctic Star Exploration Corp 36.00 2.40 7.14 1.23 K 44.1 K
GRDM Grid Metals Corp 6.30 0.40 6.78 3.75 K 23.63 K
SAE Sable Resources Ltd 13.5538 0.8568 6.75 24.19 K 327.81 K
NQC Nordique Critical Metals Inc. 3.20 0.20 6.67 2.75 K 8.8 K
RUSH Carolina Rush Corporation 5.20 0.30 6.12 5.63 K 29.28 K
SGQ SouthGobi Resources Ltd 13.67 0.78 6.05 63.9 K 873.51 K
INTR Intrepid Metals Corp. 288.00 16.00 5.88 28 8.06 K
WPG West Point Gold Corp. 18.00 1.00 5.88 368 6.62 K
GBU Gabriel Resources Ltd 19.50 1.00 5.41 179.31 K 3.5 M
SIEN Sienna Resources Inc. 19.50 1.00 5.41 125.5 K 2.45 M
KCC Kincora Copper Limited 90.00 4.50 5.26 30.86 K 2.78 M
SKP StrikePoint Gold Inc 20.00 1.00 5.26 2.85 K 57 K
VVTM VVT Med Inc. 3808.4111 186.9158 5.16 39 148.53 K
CATX Catalyst One Exploration Corp. 50.40 2.40 5 223 11.24 K
WLR Walker Lane Resources Ltd. 110.25 5.25 5 231 25.47 K
MOON Blue Moon Metals Inc 21.00 1.00 5 15 315
BEA Belmont Resources Inc 6.72 0.32 5 48.5 K 325.92 K
LA Los Andes Copper Ltd 6.60 0.30 4.76 79 K 521.4 K
IDL Imaging Dynamics Company Ltd 187.50 8.3333 4.65 248 46.5 K
SILV Silver Valley Metals Corp. 19.98 0.81 4.23 135 K 2.7 M
RECO Reconnaissance Energy Africa Ltd 5.00 0.20 4.17 1.9 K 9.5 K
JEC Jura Energy Corporation 5.00 0.20 4.17 1.52 K 7.6 K
CPAU CopAur Minerals Inc 560.00 20.00 3.7 576 322.56 K
REVX Rev Exploration Corp. 28.00 1.00 3.7 76 2.13 K
RYO Rio Silver Inc 14.25 0.50 3.64 600 8.55 K
CTM Canterra Minerals Corporation 29.00 1.00 3.57 652 18.91 K
VRB Vanadiumcorp Resource Inc 16.50 0.50 3.13 1.53 K 25.25 K
MUR Murchison Minerals Ltd 82.50 2.50 3.13 69 5.69 K
OYL CGX Energy Inc 32.40 0.80 2.53 65.8 K 2.13 M
SLG PetroTal Corp 37.9925 0.9299 2.51 234.56 K 8.91 M
JZR Jazz Resources Inc 3.28 0.08 2.5 625 2.05 K
VLI Vision Lithium Inc 7.80 0.10 1.3 10 K 78 K
GRZ Gold Reserve Inc 4.0759 0.0384 0.95 51.67 K 210.59 K
COV Covalon Technologies Ltd 28.1867 0.1867 0.67 1.02 K 28.75 K
RET-A Reitmans (Canada) Limited 9.2098 0.0504 0.55 55.08 K 507.3 K
FMM Full Metal Minerals Ltd 38.442 0.1992 0.52 3.82 K 146.85 K
© 2026 - CastFwd Corp.