Gainer Valuations for 15 May 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 15 May 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 13.1567 3.74 B 0.2986 2.32 305.7 K 4.02 M
PRK Park National Corp 33.0827 3.19 B 0.3895 1.19 20.5 K 678.2 K
NOG Northern Oil and Gas 86.6144 2.68 B 4.5331 5.52 54.7 K 4.74 M
TGB Taseko Mines Ltd 5.26 2.5 B 0.14 2.73 1.48 M 7.78 M
NG Novagold Resources Inc 7.124 2.47 B 0.2621 3.82 472.12 K 3.36 M
DNN Denison Mines Corp 5.0175 1.87 B 0.1517 3.12 374.22 K 1.88 M
UUUU Energy Fuels Inc 54.25 1.75 B 1.90 3.63 1.94 K 105.46 K
CET Central Securities Corp 9.1557 1.67 B 0.0638 0.7 21.9 K 200.51 K
REPX Riley Exploration Permian Inc 75.4516 982.19 M 2.3433 3.21 5.71 K 430.83 K
BHB Bar Harbor Bankshares 7.4023 696.29 M 0.0475 0.65 225 1.67 K
OBE Obsidian Energy Ltd 116.7108 650.71 M 2.1567 1.88 309.54 K 36.13 M
GAU Galiano Gold Inc 3.87 596.43 M 0.04 1.04 42.4 K 164.09 K
GORO Gold Resource Corp 3.9557 544.27 M 0.2089 5.58 92.06 K 364.16 K
VGZ Vista Gold Corp 3.64 376.88 M 0.07 1.96 104.49 K 380.33 K
VKI Invesco Advantage Muni Income Trust II 3.9535 376.38 M 0.0259 0.66 58.5 K 231.28 K
GTE Gran Tierra Energy Inc 58.70 335.05 M 2.00 3.53 203.09 K 11.92 M
NAK Northern Dynasty Minerals 9.75 294.93 M 0.10 1.04 67.3 K 656.19 K
IDR Idaho Strategic Resources 6.58 294.53 M 0.42 6.82 636 4.18 K
TRX Tanzanian Royalty Exploration Corp 5.27 288.18 M 0.13 2.53 205.23 K 1.08 M
FRD Friedman Industries Inc 3.8406 271.78 M 0.0377 0.99 6.4 K 24.58 K
BKTI Bk Technologies Inc 6.9365 231.74 M 0.1196 1.75 2.73 K 18.93 K
BCV Bancroft Convertible Fund 5.8047 118.14 M 0.0432 0.75 3.3 K 19.16 K
SIF Sifco Industries 13.4198 117.54 M 0.2175 1.65 11.1 K 148.96 K
CATX Perspective Therapeutics Inc 7.90 107.66 M 0.10 1.28 11.67 K 92.19 K
STXS Stereotaxis Inc 48.2359 84.49 M 2.2522 4.9 37.44 K 1.81 M
IOR Income Opportunity Realty Trust 6.95 75.22 M 0.24 3.58 4.5 K 31.27 K
CEV Eaton Vance California Muni Income Trust 5.1066 72.87 M 0.0306 0.6 60.69 K 309.91 K
DIT Amcon Distributing Company 22.6658 58.35 M 0.7657 3.5 900 20.4 K
WYY Widepoint Corp 11.60 56.59 M 0.20 1.75 2.87 K 33.27 K
WWR Westwater Resources 26040.00 51.47 M 540.00 2.12 86 2.24 M
DXR Daxor Corp 10.9723 49.51 M 0.5829 5.61 5.26 K 57.67 K
FSP Franklin Street Properties 5.5329 41.76 M 0.1173 2.17 141.4 K 782.35 K
XPL Solitario Zinc Corp 5.45 41.14 M 0.07 1.3 600 3.27 K
AGIG AGIG 868.0606 35.34 M 19.2368 2.27 1.19 K 1.03 M
COHN Cohen & CO Inc 80.3725 31.45 M 13.9161 20.94 33.63 K 2.7 M
MXC Mexco Energy Corp 13.7128 23.68 M 1.8219 15.32 89.1 K 1.22 M
CVM Cel-Sci Corp 5175.00 22.51 M 150.00 2.99 23 119.03 K
IGC India Globalization Capital Inc 48.00 18.2 M 0.60 1.27 2.82 K 135.36 K
BRN Barnwell Industries 12.7116 12.49 M 1.2037 10.46 15.05 K 191.31 K
AIRI Air Industries Group Inc 720.1879 12.14 M 16.7485 2.38 13 9.36 K
DSS Document Security Systems 10074.8691 4.94 M 249.2773 2.54 32 322.4 K
OPTT Ocean Power Tech Inc 1789.98 2.9 M 155.98 9.55 120.02 K 214.83 M
TPHS Trinity Pl Hlds Inc 16.1625 1.98 M 1.1253 7.48 19.7 K 318.48 K
ITP IT Tech Packaging Inc 13.9994 978.9 K 0.3889 2.86 1.8 K 25.2 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 15.00 0.90 6.38 141 2.12 K
LINE Linear Minerals Corp. 364.325 12.35 3.51 15 5.46 K
DWTZ Data Watts Partners Inc. 134.40 2.24 1.69 53 7.12 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
GC Gold 899.00 20.00 2.28 85 76.42 K
HG Copper 3.7385 0.0575 1.56 12.26 K 45.85 K
ZB US Treasury Bond Futures 116.4219 0.9219 0.8 289.93 K 33.75 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5400.2798 5.73 T 52.8696 0.99 18.63 M 100.62 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.6849 5.18 T 0.104 1.86 873.21 M 4.96 B
MSFT Microsoft Corporation 21.9261 3.89 T 0.3745 1.74 53.36 M 1.17 B
GOOGL Alphabet Inc Class A 14.4203 3.64 T 0.1166 0.82 173.53 M 2.5 B
GOOG Alphabet Inc Class C 14.353 3.6 T 0.1162 0.82 174.36 M 2.5 B
AMZN Amazon.com Inc 3.806 2.88 T 0.096 2.59 138.42 M 526.82 M
MU Micron Technology 8.6215 880.6 B 0.2925 3.51 20.06 M 172.96 M
AMD Advanced Micro Devices 7.41 875.91 B 0.25 3.49 16.96 M 125.64 M
ASML ASML Holding N.V. ADR 27.7423 576.26 B 0.6899 2.55 3.21 M 89.14 M
CSCO Cisco Systems Inc 17.0555 377.07 B 0.4827 2.91 55.9 M 953.46 M
INTC Intel Corp 15.4055 317.09 B 0.6972 4.74 77.45 M 1.19 B
AZN Astrazeneca Plc ADR 19.633 286.07 B 0.4255 2.22 1.31 M 25.78 M
TXN Texas Instruments 19.7602 277.57 B 0.5734 2.99 20.18 M 398.7 M
GILD Gilead Sciences Inc 18.2897 208.48 B 0.1347 0.74 11.15 M 203.84 M
KLAC K L A-Tencor Corp 25.1715 198.47 B 0.3318 1.34 3.44 M 86.51 M
PEP Pepsico Inc 39.6851 198.2 B 0.5655 1.45 6.55 M 260.13 M
ADI Analog Devices 23.0075 192.84 B 0.4874 2.16 4.13 M 95.04 M
QCOM Qualcomm Inc 29.0732 184.54 B 0.5621 1.97 15.73 M 457.39 M
TMUS T-Mobile US 33.6179 180.02 B 1.7525 5.5 1.87 M 62.7 M
ISRG Intuitive Surg Inc 32.5533 156.71 B 0.7922 2.49 7.04 M 229.34 M
MRVL Marvell Technology Inc 12.6322 141.05 B 0.6815 5.7 16.17 M 204.26 M
VRTX Vertex Pharmaceutic 27.86 136.56 B 0.85 3.15 1.67 M 46.57 M
SBUX Starbucks Corporation 6.4262 121.35 B 0.06 0.94 17.18 M 110.43 M
SNY Sanofi-Aventis S.A. ADR 18.3677 115.9 B 0.4952 2.77 2.69 M 49.36 M
EQIX Equinix Inc 66.5141 104.31 B 1.2565 1.93 361.8 K 24.06 M
ADBE Adobe Systems Inc 42.00 94.61 B 1.06 2.59 6.36 M 267.3 M
INTU Intuit Inc 24.6774 91.31 B 0.2825 1.16 2.44 M 60.2 M
CTAS Cintas Corp 6.0148 89.83 B 0.0549 0.92 2.64 M 15.87 M
CMCSA Comcast Corporation 7.108 89.34 B 0.0536 0.76 44.2 M 314.17 M
CDNS Cadence Design Systems, Inc. 11.25 88.63 B 0.13 1.17 2.4 M 27.02 M
MDLZ Mondelez Intl Inc 20.0749 85.49 B 0.1384 0.69 7.58 M 152.21 M
NTES Netease Inc ADR 3.819 78.23 B 0.0295 0.78 9.72 M 37.11 M
MELI MercadoLibre Inc 52.8007 75.61 B 0.5814 1.11 819.01 K 43.24 M
ROST Ross Stores Inc 7.6892 74.32 B 0.1958 2.61 9.95 M 76.5 M
HON Honeywell International Inc. Common Stock 37.2615 70.51 B 0.2625 0.71 5.5 M 204.87 M
KMB Kimberly-Clark Corp 41.2306 67.15 B 0.3563 0.87 2.29 M 94.53 M
FAST Fastenal Company 4.1421 63.32 B 0.0721 1.77 7.9 M 32.71 M
NDAQ Nasdaq Inc 9.9602 60.63 B 0.0891 0.9 6.39 M 63.65 M
PCAR Paccar Inc 18.6939 56.16 B 0.3517 1.92 3.27 M 61.09 M
IDXX Idexx Laboratories 25.945 55.48 B 0.18 0.7 679.52 K 17.63 M
ADSK Autodesk Inc 40.94 55.26 B 0.75 1.87 3.79 M 155.04 M
GRMN Garmin Ltd 25.6938 54.54 B 1.3119 5.38 3.77 M 96.81 M
EBAY Ebay Inc 11.9198 53.08 B 0.2651 2.27 27.08 M 322.82 M
FITB Fifth Third Bancorp 12.5781 49.25 B 0.0953 0.76 5.36 M 67.45 M
BKR Baker Hughes A Ge Co. Cl A 40.4514 49.1 B 1.2311 3.14 5.35 M 216.49 M
TRI Thomson Reuters Corporation Common Shares 21.2947 47.38 B 0.5593 2.7 120.1 K 2.56 M
MSTR Strategy 7.824 47.25 B 0.175 2.29 1.36 M 10.65 M
TTWO Take-Two Interactive Software 27.3281 42.6 B 0.3599 1.33 2.78 M 75.95 M
PAYX Paychex Inc 20.052 41.18 B 0.2558 1.29 1.94 M 38.9 M
TER Teradyne Inc 12.9736 38.96 B 0.2116 1.66 2.37 M 30.81 M
BIIB Biogen Inc 62.90 37.46 B 0.55 0.88 1.51 M 94.86 M
ODFL Old Dominion Freight Line Inc 4.5446 35.96 B 0.061 1.36 2 M 9.09 M
ACGL Arch Capital Grp Ltd 7.4941 35.68 B 0.0581 0.78 3.02 M 22.64 M
NTAP Netapp Inc 19.9161 35.62 B 0.4038 2.07 6.12 M 121.79 M
VOD Vodafone Grp Plc ADR 12.2623 35.61 B 0.1494 1.23 791.63 K 9.71 M
UAL United Airlines Holdings Inc 14.38 35.51 B 0.21 1.48 3.09 M 44.46 M
ERIC Ericsson ADR 7.8145 34.22 B 0.4216 5.7 16.46 M 128.62 M
FISV Fiserv Inc 12.5467 33.93 B 0.1939 1.57 5.58 M 70.04 M
MCHP Microchip Technology 11.3484 33.49 B 0.3355 3.05 6.76 M 76.7 M
ESLT Elbit Systems Ltd 39.3856 33.12 B 0.8827 2.29 18.2 K 716.82 K
STLD Steel Dynamics Inc 24.1834 32.63 B 1.2568 5.48 5.5 M 132.99 M
NTRS Northern Trust Corp 49.5853 32.28 B 0.9715 2 1.61 M 79.97 M
EXPE Expedia Group Inc 32.5836 30.61 B 0.5807 1.81 2.36 M 76.97 M
RYAAY Ryanair Hlds Plc ADR 9.0183 29.89 B 0.123 1.38 1.13 M 10.18 M
ULTA Ulta Beauty Inc 14.7549 28.25 B 0.2275 1.57 447.6 K 6.6 M
CTSH Cognizant Tech Sol 13.9499 28.17 B 0.441 3.26 11.7 M 163.15 M
VRSN Verisign Inc 34.2268 28.08 B 0.9813 2.95 6.56 M 224.69 M
FLEX Flextronics Intl Ltd 7.9066 27.7 B 0.1019 1.31 8.7 M 68.79 M
ON On Semiconductor 10.00 27.66 B 0.17 1.73 13.83 M 138.34 M
BIDU Baidu Inc ADR 36.427 26.6 B 0.31 0.86 33.97 M 1.24 B
INSM Insmed Inc 6.445 26.58 B 0.045 0.7 86.49 K 557.45 K
CASY Casey's General Stor 19.9926 26.32 B 0.2642 1.34 450.06 K 9 M
EXPD Expeditors Intl 38.2826 25.15 B 0.2316 0.61 1.31 M 50.22 M
INCY Incyte Corp 10.40 24.66 B 0.17 1.66 778.32 K 8.09 M
PFG Principal Financial Group Inc 31.4917 24.12 B 0.50 1.61 1.18 M 37.19 M
VTRS Viatris Inc 9.7015 23.91 B 0.1945 2.05 7.29 M 70.69 M
TROW T Rowe Price Group 35.1793 23.24 B 0.9243 2.7 1.62 M 57.02 M
JBHT J B Hunt Transport 29.9975 21.71 B 0.4162 1.41 1.43 M 42.9 M
RGLD Royal Gold Inc 23.6272 21.71 B 0.5625 2.44 247.8 K 5.85 M
SWKS Skyworks Solutions 7.3039 21.15 B 0.5843 8.7 6.6 M 48.2 M
SBAC SBA Communications 32.3297 19.77 B 0.1651 0.51 1.49 M 48.27 M
WWD Woodward Inc 34.3742 19.48 B 3.952 12.99 2.56 M 87.83 M
NDSN Nordson Corp 25.647 18.09 B 0.7747 3.11 361.6 K 9.27 M
GEN Gen Digital Inc 7.4306 18.04 B 0.0715 0.97 11.77 M 87.42 M
HST Host Marriott Financial Trust 10.257 17.72 B 0.1476 1.46 4.28 M 43.86 M
FFIV F5 Networks Inc 28.63 17.56 B 0.71 2.54 2.83 M 80.91 M
HAS Hasbro Inc 21.1481 16.86 B 0.3412 1.64 1.92 M 40.52 M
TSEM Tower Semiconductor 18.00 16.67 B 1.35 8.11 41.77 K 751.91 K
APA Apa Corp 98.3194 16.47 B 0.8087 0.83 7.04 M 692.15 M
NWS News Cp Cl B 17.4359 16.07 B 0.1581 0.92 2.56 M 44.68 M
LSCC Lattice Semicond 3.65 15.98 B 0.10 2.82 1.22 M 4.47 M
PAAS Pan Amer Silver Corp 27.1166 15.46 B 1.076 4.13 1.07 M 29.12 M
CHKP Check Point Software 24.99 15.03 B 0.78 3.22 2.47 M 61.83 M
MANH Manhattan Assoc 6.5275 14.93 B 0.0425 0.66 522.19 K 3.41 M
LOGI Logitech Int S.A. 22.0895 14.51 B 0.6238 2.91 718.89 K 15.88 M
COKE Coca Cola Bot Cons 4.6732 14.27 B 0.0306 0.66 161.22 K 753.41 K
REG Regency Centers Corp 33.5397 14.23 B 0.1718 0.51 313.9 K 10.53 M
SEIC Sei Investments Company 19.1946 12.92 B 0.166 0.87 825.57 K 15.85 M
TRMB Trimble Navigation 17.52 12.76 B 0.175 1.01 1.15 M 20.19 M
CSGP Costar Group Inc 4.845 12.46 B 0.034 0.71 1.35 M 6.53 M
AKAM Akamai Technologies 40.38 12.27 B 2.26 5.93 5.84 M 235.76 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.9589 2.07 T 0.0912 1.33 10.07 M 70.08 M
LLY Eli Lilly and Company 29.4466 1.29 T 0.2238 0.77 5.19 M 152.95 M
JPM JP Morgan Chase & Company 30.0689 919.35 B 0.7098 2.42 27.29 M 820.58 M
XOM Exxon Mobil Corporation 52.3046 695.87 B 0.7963 1.55 28.39 M 1.49 B
CVX Chevron Corp 48.7207 429.01 B 0.7024 1.46 13.43 M 654.54 M
KO Coca-Cola Company 16.3585 426.96 B 0.1349 0.83 16.5 M 269.97 M
PG Procter & Gamble Company 41.7409 393.56 B 0.541 1.31 11.88 M 495.77 M
HD Home Depot 18.7548 347.88 B 0.2604 1.41 11.04 M 207.14 M
PM Philip Morris International Inc 22.9888 310.1 B 0.2503 1.1 8.38 M 192.57 M
HSBC HSBC Holdings Plc ADR 35.2432 306.48 B 0.2591 0.74 701.7 K 24.73 M
NVS Novartis Ag ADR 23.5198 303.12 B 0.487 2.11 3.17 M 74.65 M
MS Morgan Stanley 32.0726 298.37 B 0.5041 1.6 8.66 M 277.66 M
SHEL Royal Dutch Shell Plc ADR 80.25 280.75 B 0.90 1.13 1.29 M 103.68 M
RY Royal Bank of Canada 25.0341 280.08 B 0.5825 2.38 594.8 K 14.89 M
CAT Caterpillar Inc 52.5772 274.65 B 0.4722 0.91 4.63 M 243.6 M
SAP SAP Ag ADR 36.8366 271.12 B 0.4645 1.28 2.6 M 95.95 M
WFC Wells Fargo & Company 18.4754 258.31 B 0.4307 2.39 27.9 M 515.54 M
BML-PH Bank of America Corporation 5.9623 255.83 B 0.0391 0.66 60.15 K 358.6 K
TM Toyota Motor Corp Ltd 69.5903 250.21 B 2.2391 3.32 649.44 K 45.19 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 5.7297 245.71 B 0.1963 3.55 3.5 M 20.04 M
IBM International Business Machines 68.261 233.57 B 0.4995 0.74 7.56 M 516.08 M
AXP American Express Company 37.7514 214.98 B 0.2725 0.73 11.2 M 422.89 M
DIS Walt Disney Company 29.0019 205.42 B 0.1575 0.55 11.36 M 329.38 M
C Citigroup Inc 168.8477 205.26 B 3.4154 2.06 7.08 M 1.2 B
TD Toronto Dominion Bank 16.055 202.1 B 0.3111 1.98 1.17 M 18.74 M
BHP BHP Billiton Ltd ADR 32.7615 202.02 B 1.1258 3.56 8.24 M 269.98 M
TTE Totalenergies Se ADR 18.1787 199.22 B 0.1045 0.58 1.28 M 23.32 M
APH Amphenol Corp 5.1015 193.17 B 0.0283 0.56 5.07 M 25.85 M
MCD McDonald's Corporation 36.9602 192.46 B 0.2551 0.69 6.11 M 225.77 M
BLK Blackrock Inc 139.3147 188.85 B 3.7388 2.76 239.03 K 33.3 M
NVO Novo Nordisk A/S ADR 10.6474 183.56 B 0.2988 2.89 142.15 K 1.51 M
DE Deere & Company 58.8633 181.6 B 1.6615 2.9 13.15 M 774.29 M
UNP Union Pacific Corp 25.9363 179.67 B 0.3498 1.37 10.03 M 260.12 M
WELL Welltower Inc 22.5074 179.34 B 0.2073 0.93 563.7 K 12.69 M
SAN Banco Santander ADR 7.2254 176.05 B 0.13 1.83 1.28 M 9.27 M
COP ConocoPhillips 36.6076 170.93 B 0.3156 0.87 17.08 M 625.12 M
DHR Danaher Corp 15.9852 163.81 B 0.2116 1.34 5.31 M 84.92 M
SCHW The Charles Schwab Corp 17.9416 160.79 B 0.3175 1.8 7.15 M 128.34 M
SONY Sony Group Corp ADR 8.2054 158.08 B 0.0975 1.2 6.99 M 57.34 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 7.8554 155.17 B 0.3687 4.92 282.6 K 2.22 M
BX Blackstone Inc 7.6084 149.47 B 0.3852 5.33 6.59 M 50.16 M
T American Telephone and Telegraph Inc. 9.7114 149.42 B 0.0609 0.63 21.13 M 205.22 M
TJX TJX Companies 6.318 147.8 B 0.1262 2.04 20.23 M 127.82 M
CB Chubb Ltd 36.5699 143.56 B 0.3026 0.83 1.44 M 52.68 M
UL Unilever Plc ADR 21.0843 142.57 B 0.2543 1.22 302.72 K 6.38 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 8.5054 142.56 B 0.1569 1.88 517.8 K 4.4 M
SCCO Southern Copper Corp 17.8891 140.01 B 0.8012 4.69 6.43 M 114.95 M
SPGI S&P Global Inc 32.2221 137.29 B 0.7024 2.23 2.67 M 86.05 M
RIO Rio Tinto Plc ADR 42.0261 134.92 B 1.6226 4.02 1.27 M 53.32 M
HDB Hdfc Bank Ltd ADR 4.2206 132.87 B 0.1441 3.53 8.17 M 34.47 M
MO Altria Group 8.0624 130.81 B 0.1227 1.55 15.96 M 128.69 M
BMY Bristol-Myers Squibb Company 11.289 129.66 B 0.1902 1.71 17.38 M 196.22 M
LOW Lowe's Companies 18.1979 127.77 B 0.1737 0.96 12.58 M 228.98 M
MFG Mizuho Financial Group ADR 4.7493 124.83 B 0.3086 6.95 375.6 K 1.78 M
IBN Icici Bank Ltd ADR 6.4784 123.94 B 0.2086 3.33 12.31 M 79.72 M
BMO Bank of Montreal 22.3135 120.42 B 0.2541 1.15 224.9 K 5.02 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 15.6224 118.19 B 0.4577 3.02 13.33 M 208.19 M
BP BP Plc ADR 27.6795 117.71 B 0.4647 1.71 5.11 M 141.44 M
NEM Newmont Mining Corp 32.392 117.57 B 1.1299 3.61 6.56 M 212.48 M
COF Capital One Financial Corp 38.9698 117.35 B 1.0722 2.83 7.55 M 294.12 M
CVS CVS Corp 28.5836 114.32 B 0.6619 2.37 13.06 M 373.27 M
BNS Bank of Nova Scotia 21.1018 112.79 B 0.4767 2.31 245 K 5.17 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 26.132 109.75 B 0.6821 2.68 5.02 M 131.11 M
ENB Enbridge Inc 9.3723 106.25 B 0.0657 0.71 331.6 K 3.11 M
CM Canadian Imperial Bank of Commerce 13.042 105.14 B 0.1417 1.1 569.4 K 7.43 M
CNQ Canadian Natural Resources 12.9984 102.56 B 0.151 1.18 14.49 M 188.3 M
EQNR Equinor ASA ADR 16.5185 101.66 B 0.8038 5.11 2.2 M 36.37 M
GSK Glaxosmithkline Plc ADR 18.027 101.13 B 0.1557 0.87 642.8 K 11.59 M
GLW Corning Inc 17.8851 98.27 B 0.7538 4.4 20.62 M 368.77 M
ING ING Groep N.V. ADR 21.2726 94.38 B 0.5035 2.42 778.1 K 16.55 M
EMR Emerson Electric Company 34.9056 93.19 B 0.2626 0.76 2.41 M 84.12 M
PNC PNC Bank 41.9348 92.17 B 0.8582 2.09 1.61 M 67.49 M
TT Trane Technologies Plc 20.7643 91.5 B 0.1439 0.7 3.55 M 73.79 M
BN Brookfield Corporation 5.4002 91.46 B 0.1468 2.79 8.5 M 45.91 M
PWR Quanta Services 29.497 90.71 B 1.2799 4.54 2.2 M 64.86 M
AEM Agnico-Eagle Mines Ltd 51.0535 90.21 B 2.6859 5.55 2.36 M 120.63 M
AMT American Tower Corp 33.0138 88.88 B 0.1736 0.53 2.4 M 79.29 M
SPG Simon Property Group 45.0497 88.44 B 0.7866 1.78 1.01 M 45.65 M
MSI Motorola Solutions 31.1837 87.83 B 0.708 2.32 3.93 M 122.48 M
MCO Moody's Corp 35.8829 87.63 B 0.9496 2.72 3.73 M 134 M
RCL Royal Caribbean Cruises Ltd 25.631 86.47 B 0.5932 2.37 2 M 51.21 M
WMB Williams Companies 13.2024 86.38 B 0.3933 3.07 7.86 M 103.77 M
FCX Freeport-Mcmoran Inc 42.1036 85.07 B 1.4878 3.66 20.73 M 872.72 M
SHW Sherwin-Williams Company 16.1185 84.53 B 0.5103 3.27 5.21 M 83.91 M
EOG Eog Resources 47.8862 83.04 B 0.3874 0.82 6.92 M 331.23 M
TRV The Travelers Companies Inc 33.7669 82.62 B 0.2943 0.88 2.33 M 78.82 M
E Eni S.P.A. ADR 25.9679 81.99 B 0.232 0.9 446.7 K 11.6 M
CP Canadian Pacific Railway 11.9538 81.87 B 0.0814 0.69 1.69 M 20.22 M
SU Suncor Energy Inc 38.145 80.49 B 1.0342 2.79 7.76 M 295.84 M
CL Colgate-Palmolive Company 23.5879 79.23 B 0.2284 0.98 9.03 M 213.06 M
RSG Republic Services 22.2989 77.07 B 0.2083 0.94 342.9 K 7.65 M
CNI Canadian National Railway 20.4644 76.27 B 0.5066 2.54 2.23 M 45.74 M
LYG Lloyds Banking Group Plc ADR 10.7633 74.41 B 0.1427 1.34 871.22 K 9.38 M
NSC Norfolk Southern Corp 42.6209 73.65 B 0.4626 1.1 2.65 M 112.8 M
TGT Target Corporation 34.1415 73.35 B 0.7745 2.32 8.7 M 296.96 M
MFC Manulife Financial Corp 18.3439 72.79 B 0.5431 3.05 1.39 M 25.49 M
AON AON Plc 39.1633 71.77 B 0.4041 1.04 1.79 M 70.13 M
RELX Relx Plc ADR 7.0509 70.3 B 0.0921 1.32 114.4 K 806.62 K
GWW W.W. Grainger 67.9953 69.72 B 0.7455 1.11 668.1 K 45.43 M
URI United Rentals 19.8737 69.63 B 0.6102 3.17 784.5 K 15.59 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 332.7474 7.81 M 4.4366 1.35 191 63.55 K
FRX Fennec Pharmaceuticals Inc 17.82 3.24 22.22 1.74 K 31.06 K
VLE Valeura Energy Inc 8.40 0.90 12 2.77 K 23.27 K
QEC Questerre Energy Corp 3.4816 0.3578 11.45 2.28 M 7.94 M
ATX ATEX Resources Inc. 36.00 3.00 9.09 285 10.26 K
LUN Lundin Mining Corp 6.5808 0.534 8.83 3.57 M 23.52 M
RVX Resverlogix Corp 10.3822 0.7733 8.05 105.57 K 1.1 M
SDE Spartan Delta Corp 97.1864 6.9419 7.69 186 18.08 K
BBD-A Bombardier Inc 178.25 12.50 7.54 242.98 K 43.31 M
BBD-B Bombardier Inc Series B 152.3371 10.4253 7.35 875.13 K 133.31 M
CS Capstone Mining Corp 4.21 0.24 6.05 1.02 M 4.31 M
PNP Pinetree Capital Ltd 620.00 34.00 5.8 1.98 K 1.23 M
LAM Laramide Resources Ltd 3.85 0.21 5.77 82.7 K 318.39 K
BDGI Badger Infrastructure Solutions Ltd 4.3716 0.237 5.73 62.1 K 271.48 K
HPS-A Hammond Power Solutions Inc 7.7559 0.4201 5.73 212.2 K 1.65 M
TXR Torex Resources Inc. 3.6658 0.1982 5.72 8.75 K 32.08 K
TXG Torex Gold Resources Inc 3.6841 0.1991 5.71 87.5 K 322.36 K
STN Stantec Inc 12.3391 0.6588 5.64 253.35 K 3.13 M
GFP Greenfirst Forest Products Inc 8.8889 0.4678 5.56 6.71 K 59.66 K
SVM Silvercorp Metals Inc 6.5445 0.3297 5.31 450.2 K 2.95 M
AEM Agnico Eagle Mines Ltd 50.6904 2.5462 5.29 655.44 K 33.22 M
ELD Eldorado Gold 35.8158 1.7787 5.23 806.59 K 28.89 M
QBR-B Quebecor Inc 6.0201 0.2768 4.82 209.6 K 1.26 M
XTD Tdb Split Corp. Class A Shares 3.6904 0.1582 4.48 650 2.4 K
AGI Alamos Gold Inc Cls A 5.1387 0.2065 4.19 309.76 K 1.59 M
TOT Total Energy Services Inc 6.1221 0.2368 4.02 117.08 K 716.81 K
TRZ Transat At Inc 21.0483 0.8047 3.98 14.4 K 303.2 K
TRX Trx Gold Corporation 5.33 0.20 3.9 34.88 K 185.9 K
GMX Globex Mining Enterprises Inc 3.79 0.14 3.84 22.1 K 83.76 K
GTE Gran Tierra Energy Inc 58.90 2.10 3.7 47.3 K 2.79 M
NG Novagold Res Inc 6.3493 0.2256 3.68 131.06 K 832.13 K
PGIC Premium Global Income Split Corp 146.7794 5.1566 3.64 728 106.86 K
K Kinross Gold Corp 17.3033 0.6021 3.61 5.1 M 88.2 M
PAAS Pan American Silver Corp 27.1687 0.9038 3.44 135.21 K 3.67 M
VGZ Vista Gold Corp 3.65 0.12 3.4 1.68 K 6.14 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 7.5084 0.2456 3.38 98.12 K 736.72 K
CGO Cogeco Inc Sv 19.1483 0.6042 3.26 2.42 K 46.3 K
WN George Weston Limited 12.092 0.3722 3.18 614.45 K 7.43 M
DML Denison Mines Corp 6.1191 0.1844 3.11 1.49 M 9.13 M
KBL Kbro Linen Inc 5.9435 0.1772 3.07 5.94 K 35.3 K
ELR Eastern Platinum Ltd 30.70 0.90 3.02 12.27 M 376.67 M
MFI Maple Leaf Foods 6.556 0.1834 2.88 125.21 K 820.89 K
FNV Franco-Nevada Corp 14.7295 0.4118 2.88 532 K 7.84 M
ABX Barrick Mining Corp 27.9918 0.7813 2.87 4.1 M 114.89 M
GSY Goeasy Ltd 9.9567 0.2766 2.86 90.7 K 903.07 K
WPM Wheaton Precious Metals Corp 11.63 0.3187 2.82 1.8 M 20.96 M
MFC Manulife Fin 18.5489 0.4966 2.75 4.4 M 81.71 M
L Loblaw CO 4.5495 0.1214 2.74 1.65 M 7.49 M
SLF Sun Life Financial Inc 22.0858 0.5773 2.68 3.29 M 72.57 M
SSRM Ssr Mining Inc 27.9365 0.7279 2.68 55.1 K 1.54 M
MDI Major Drilling Grp 16.3681 0.4228 2.65 35.23 K 576.73 K
BN Brookfield Corporation 6.085 0.1567 2.64 7.3 M 44.41 M
MSCL Satellos Bioscience Inc 93.60 2.40 2.63 10 936
EDR Endeavour Silver Corp 3.0092 0.0728 2.48 264.79 K 796.81 K
CSCI Cosciens Biopharma Inc 75000.00 1800.00 2.46 1 75 K
CGX Cineplex Inc 8.8911 0.2122 2.45 335.16 K 2.98 M
MRE Martinrea International Inc 7.5301 0.1797 2.44 67.29 K 506.69 K
ADEN Adentra Inc 3.4913 0.0828 2.43 42.95 K 149.95 K
SU Suncor Energy Inc 38.2337 0.8898 2.38 3.78 M 144.58 M
JAG Jaguar Mining Inc 8615.2607 197.8633 2.35 273.77 K 2.36 B
CCO Cameco Corp 32.2978 0.7267 2.3 1.49 M 48.12 M
CLS Celestica Inc Sv 9.50 0.21 2.26 422.6 K 4.01 M
AIF Altus Group Ltd 8.7072 0.191 2.24 8.63 K 75.12 K
BPO-PX Brookfield Office Properties Inc Pref X 7.5223 0.1643 2.23 600 4.51 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.3675 0.0732 2.22 3.9 K 13.13 K
TRI Thomson Reuters Corp 21.994 0.4762 2.21 1.28 M 28.1 M
CNR Canadian National Railway Co. 20.4865 0.4421 2.21 3.55 M 72.77 M
LNR Linamar Corp 13.7133 0.295 2.2 61.81 K 847.65 K
IMG Iamgold Corp 5.6755 0.1194 2.15 1.39 M 7.91 M
CHR Chorus Aviation Inc 42.1452 0.8486 2.05 151.49 K 6.38 M
PDV-PA Prime Dividend Corp Pref A 3.8343 0.0771 2.05 2.9 K 11.12 K
BCE-PY BCE Inc Pref Y 10.0845 0.2025 2.05 411 4.14 K
CG Centerra Gold Inc 4.1224 0.0821 2.03 90 K 371.02 K
TFII Tfi International Inc 4.6679 0.0916 2 205.52 K 959.34 K
LGD Liberty Gold Corp 16.36 0.32 2 23.76 K 388.66 K
ONEX Onex Corp 31.6991 0.6039 1.94 125.23 K 3.97 M
T Telus Corp 4.9407 0.0934 1.93 1.97 M 9.72 M
CCL-B CCL Industries Inc 5.2125 0.0975 1.91 78.77 K 410.56 K
CCA Cogeco Communications Inc 24.6385 0.4453 1.84 25.44 K 626.78 K
MXG Maxim Power Corp 5.1551 0.0905 1.79 10.7 K 55.16 K
FTT Finning Intl 18.3254 0.3183 1.77 464.44 K 8.51 M
OBE Obsidian Energy Ltd 231.35 3.99 1.75 1.32 M 305.28 M
OCG Outcrop Silver & Gold Corp 5.80 0.10 1.75 1.48 K 8.58 K
TECK-B Teck Resources Limited 37.2244 0.6376 1.74 3.06 M 113.96 M
AG First Majestic Silver Corp 4.0357 0.0691 1.74 85.09 K 343.4 K
CSH-UN Chartwell Retirement Residences 3.4875 0.0597 1.74 151.16 K 527.18 K
IAG IA Financial Corp Inc 21.2876 0.3543 1.69 143 K 3.04 M
TCL-A Transcontinental Inc 7.7776 0.1294 1.69 97.3 K 756.75 K
KEY Keyera Corp 3.332 0.0553 1.69 111.6 K 371.84 K
BNS Bank of Nova Scotia 21.1028 0.3407 1.64 2.04 M 43.01 M
STC Sangoma Technologies Corp 8.75 0.14 1.63 1.29 K 11.25 K
IFC Intact Financial Corp 25.637 0.4026 1.6 109.8 K 2.81 M
BBD-PB Bombardier Inc Pref B 4.674 0.0727 1.58 9.62 K 44.99 K
POW-PB Power Corporation of Canada Pref B 8.4758 0.131 1.57 2.57 K 21.78 K
RY Royal Bank of Canada 25.0456 0.3859 1.56 4.32 M 108.29 M
AGF-B AGF Management Limited 7.3059 0.1123 1.56 175.22 K 1.28 M
XMF-A M Split Corp 9.1413 0.1385 1.54 2.53 K 23.1 K
BBD-PD Bombardier Inc Pref D 4.5074 0.068 1.53 1.9 K 8.56 K
WSP WSP Global Inc 14.5869 0.2118 1.47 64.62 K 942.63 K
ELF-PG E-L Financial Corp Ltd Pref G 6.7863 0.0985 1.47 2.32 K 15.74 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 3.5966 248.39 B 0.059 1.67 102.77 K 369.61 K
MBGAF Mercedes-Benz Group AG 53.8569 42.59 B 0.5766 1.08 243.3 K 13.1 M
LNWO Light & Wonder, Inc. 32.02 6.07 B 1.27 4.13 1.56 M 50.11 M
HOS Hornbeck Offshore Services, Inc 37.13 1.91 B 0.21 0.57 1.29 M 48.03 M
NTPIF Nam Tai Property Inc. 10.55 262.33 M 0.35 3.43 323.38 K 3.41 M
VTGDF Vantage Drilling Company 8.24 188.53 M 0.16 1.98 4.06 M 33.44 M
ORBT Orbit International Corporation 6.9494 8.7 M 0.1737 2.56 1.6 K 11.12 K
CUBT Curative Biotechnology Inc 1050.0002 7.16 M 225.0001 27.27 2 2.1 K
GGII Green Globe International Inc 5.60 6.66 M 1.00 21.74 704 3.94 K
CBDD CBD of Denver Inc 3.80 555.15 K 1.00 35.71 5.75 K 21.84 K
BLFE BioLife Sciences Inc 142.5036 318.35 K 22.5006 18.75 3 427.51
LGBI Cannabiz Mobile Inc 43.20 64.81 K 1.20 2.86 19 820.8
ULTRF Ultrapetrol (Bahamas) Limited 12.76 14.07 K 0.84 7.05 439.18 K 5.6 M
WNBD Winning Brands Corporation 9.00 13.73 K 0.50 5.88 3.36 K 30.27 K
CGNH CardioGenics Holdings Inc 7.00 9.61 K 0.20 2.94 26.68 K 186.77 K
CGIP Celadon Group Inc 11.0075 5.66 K 0.2609 2.43 104.97 K 1.16 M
ACAI Safeplus International Holdings Limited 3.31 5.08 K 0.21 6.77 5.26 K 17.4 K
CBKCQ Christopher & Banks Corporation 9.0186 3.86 K 0.3392 3.91 186.21 K 1.68 M
NWCI NewCardio Inc 3.07 3.31 K 0.02 0.66 34.47 K 105.82 K
TXIC Tongxin International Ltd 7.50 1.23 K 0.05 0.67 1.62 K 12.16 K
SPDC Speed Commerce Inc 26.08 603 0.64 2.52 41.98 K 1.09 M
YVRLF Liquid Media Group Ltd. 90.00 482 1.00 1.12 554 49.86 K
SMAA SMA Alliance Inc 5.00 4.50 900 900 4.5 K
EAPH Easton Pharmaceuticals Inc 13500.00 1800.00 15.38 7 94.5 K
ASFX American Scientific Resources Incorporated 3.20 0.20 6.67 169 K 540.8 K
PMMEF Premium Exploration Inc 3.75 0.20 5.63 4.9 K 18.38 K
IZNN IZON Network Inc 91.80 2.55 2.86 330 30.29 K
ESINQ ITT Educational Services Inc 73.37 1.73 2.41 759.25 K 55.71 M
EGDFF Energold Drilling Corp 4.6681 0.0383 0.83 1.7 K 7.94 K
NKRSF Niko Resources Ltd 92.2829 0.6816 0.74 203.76 K 18.8 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATOM Atomic Minerals Corp 130.4997 49.4999 61.11 22 2.87 K
HAWK Hawkeye Gold & Diamond Inc 81.00 27.00 50 6.65 M 538.7 M
FTUR Future Fuels Inc. 37.00 7.00 23.33 13 K 481 K
NTH Nord Precious Metals Mining Inc. 28.8967 5.254 22.22 973 28.12 K
XIM Ximen Mining Corp 15.625 2.50 19.05 119 K 1.86 M
SC-H Serrano Resources Ltd 12.50 1.50 13.64 1.43 K 17.85 K
WGO White Gold Corp 5.10 0.60 13.33 2 K 10.2 K
AVCR Avricore Health Inc 28.00 3.20 12.9 5.8 K 162.54 K
NCP Nickel Creek Platinum Corp. 100.00 10.00 11.11 10 1 K
YNV Ynvisible Interactive Inc 48.00 4.80 11.11 52 2.5 K
SNV Sonoro Energy Ltd 136.00 12.00 9.68 415 56.44 K
SSE Silver Spruce Resources Inc 69.00 6.00 9.52 1.06 K 73.35 K
NL Northern Lion Gold Corp 11.20 0.96 9.38 781 8.75 K
VLI Vision Lithium Inc 8.60 0.70 8.86 231.18 K 1.99 M
MAX Max Resource Corp 46.80 3.60 8.33 579 27.1 K
STS South Star Mining Corp 20.25 1.50 8 144 2.92 K
GR Great Atlantic Resources Corp 28.00 2.00 7.69 1.1 K 30.8 K
UGD Unigold Inc 4.30 0.30 7.5 2.65 K 11.4 K
WML Wealth Minerals Ltd 4.60 0.32 7.48 6.12 K 28.17 K
SILV Silver Valley Metals Corp. 14.04 0.945 7.22 875.5 K 12.29 M
DLTA Delta Resources Limited 4.80 0.30 6.67 100 480
GSVR Guanajuato Silver Company Ltd 7.47 0.45 6.41 130.8 K 977.08 K
IDL Imaging Dynamics Company Ltd 139.5833 8.3333 6.35 32 4.47 K
BCU Bell Copper Corporation 3.50 0.20 6.06 2.8 K 9.8 K
CN Condor Resources Inc 3.80 0.20 5.56 6.3 K 23.94 K
RECO Reconnaissance Energy Africa Ltd 4.00 0.20 5.26 2.5 K 10 K
NVT Nortec Minerals Corp 6.60 0.30 4.76 3.48 K 22.99 K
KTN Kootenay Silver Inc 21.00 0.90 4.48 18.09 K 379.89 K
UCU Ucore Rare Metals Inc 3.65 0.15 4.29 79 K 288.35 K
GRDM Grid Metals Corp 5.00 0.20 4.17 9.62 K 48.12 K
FTJ Fort St. James Nickel Corp 20.00 0.80 4.17 594 11.88 K
BRON Bronco Resources Corp. 56.00 2.00 3.7 62 3.47 K
SA-H Southern Arc Minerals Inc 5.70 0.20 3.64 17.2 K 98.04 K
ENA Enablence Technologies Inc 3720.00 120.00 3.33 100 372 K
VVTM VVT Med Inc. 3691.5889 116.8225 3.27 11 40.61 K
PUMA Puma Exploration Inc 34.00 1.00 3.03 4.9 K 166.6 K
CTA Centaurus Energy Inc 340.00 10.00 3.03 418 142.12 K
ANDC Andina Copper Corporation 47.50 1.25 2.7 288 13.68 K
GIGA Giga Metals Corporation 7.60 0.20 2.7 3.75 K 28.5 K
ADK DIAGNOS Inc 8.40 0.20 2.44 4.1 K 34.44 K
CKG Chesapeake Gold Corp 6.24 0.14 2.3 35.98 K 224.52 K
JZR Jazz Resources Inc 3.60 0.08 2.27 625 2.25 K
WEC Winchester Equity Corporation 15.40 0.20 1.32 5.71 K 88.01 K
CEC Compliance Energy Corp. 4.5832 0.0559 1.23 34.2 K 156.75 K
WINS Winshear Gold Corp 31.4504 0.37 1.19 27 849.16
NBY Niobay Metals Inc 5.15 0.05 0.98 787.95 K 4.06 M
FNR 49 North Resources Inc 10.7085 0.0973 0.92 8.1 K 86.74 K
WMK Whitemud Resources Inc 7.44 0.04 0.54 1.9 K 14.14 K
© 2026 - CastFwd Corp.