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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 45.00 11.18 B 0.30 0.67 16.95 K 762.88 K
SEB Seaboard Corporation 1673.748 3.59 B 38.5879 2.36 1.8 K 3.01 M
NHC National Healthcare Corp 30.1237 3.26 B 0.2693 0.9 9.8 K 295.21 K
PRK Park National Corp 32.0692 3.19 B 1.0578 3.41 31.6 K 1.01 M
UUUU Energy Fuels Inc 61.875 1.75 B 1.875 3.13 280 17.32 K
TMP Tompkinstrustco 22.876 1.44 B 0.5854 2.63 33.99 K 777.56 K
NEWP New Pacific Metals Corp 3.0035 940.44 M 0.0195 0.65 1.9 K 5.71 K
USAS Americas Silver Corp 38.40 845.39 M 1.80 4.92 330 12.67 K
JOB General Employment Enterprises 10.40 702.05 M 0.40 4 20 208
GORO Gold Resource Corp 4.1507 544.27 M 0.2507 6.43 154.04 K 639.39 K
FRD Friedman Industries Inc 4.0291 271.78 M 0.1634 4.23 7.5 K 30.22 K
ACU Acme United Corp 9.728 262.46 M 0.2626 2.77 1.8 K 17.51 K
PLX Protalix Biotherapeutics 29.50 245.74 M 1.00 3.51 4.94 K 145.85 K
ARMP Armata Pharmaceuticals Inc 4970.00 143.89 M 210.00 4.41 2 9.94 K
BCV Bancroft Convertible Fund 5.8602 118.14 M 0.037 0.64 1.4 K 8.2 K
IOR Income Opportunity Realty Trust 7.40 75.22 M 0.25 3.5 100 740
WYY Widepoint Corp 13.00 56.59 M 0.70 5.69 20.32 K 264.2 K
FSP Franklin Street Properties 5.3276 41.76 M 0.0733 1.4 165.4 K 881.19 K
NNVC Nanoviricides Inc 70.00 31.41 M 0.70 1.01 1.47 K 102.62 K
REED Reed's, Inc. 749.2104 27.63 M 57.6315 8.33 74 55.44 K
RCG Renaissance Capital Growth & Income Fund III 5.2328 19.27 M 0.0554 1.07 1.3 K 6.8 K
IGC India Globalization Capital Inc 49.50 18.2 M 0.50 1.02 20.42 K 1.01 M
UUU Universal Security Instruments 5.0942 16.02 M 0.0842 1.68 1.2 K 6.11 K
AWX Avalon Holdings Corp 4.51 10.98 M 0.06 1.35 2.3 K 10.37 K
INUV Inuvo Inc 46.00 4.57 M 1.00 2.22 4.44 K 204.29 K
GBR New Concept Energy Inc 12.75 4.06 M 4.75 59.38 130.92 K 1.67 M
ITP IT Tech Packaging Inc 16.7215 978.9 K 3.4999 26.47 5.29 K 88.42 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 26.25 3.50 15.38 781 20.5 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HO Heating Oil 3.9543 0.0459 1.17 25.05 K 99.06 K
CB Cash-settled Butter 141.75 1.25 0.89 4 567
GC Gold 925.60 7.70 0.84 1 925.6
HE Lean Hogs 76.95 0.45 0.59 5.21 K 400.52 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 20.5003 3.89 T 0.1585 0.78 52.21 M 1.07 B
AMZN Amazon.com Inc 3.963 2.88 T 0.048 1.23 107.81 M 427.25 M
WMT Walmart Inc. 12.9184 1.02 T 0.189 1.48 45.2 M 583.85 M
ASML ASML Holding N.V. ADR 27.356 576.26 B 0.2116 0.78 2.01 M 55.09 M
COST Costco Wholesale 49.1691 490.19 B 0.952 1.97 6.52 M 320.64 M
CSCO Cisco Systems Inc 16.4633 377.07 B 0.1351 0.83 35.03 M 576.72 M
INTC Intel Corp 14.733 317.09 B 0.1358 0.93 41.17 M 606.62 M
AMAT Applied Materials 14.344 294.02 B 0.2095 1.48 15.86 M 227.55 M
AMGN Amgen Inc 28.9302 251.89 B 0.4532 1.59 7.82 M 226.34 M
GILD Gilead Sciences Inc 18.5453 208.48 B 0.418 2.31 10.87 M 201.59 M
KLAC K L A-Tencor Corp 24.3446 198.47 B 0.3318 1.38 2.2 M 53.58 M
PEP Pepsico Inc 39.8659 198.2 B 0.6472 1.65 6.3 M 250.97 M
ADI Analog Devices 21.9741 192.84 B 0.2989 1.38 5.76 M 126.52 M
VZ Verizon Communications Inc 13.7184 192.14 B 0.0915 0.67 9.48 M 130.04 M
MRVL Marvell Technology Inc 12.2403 141.05 B 0.2044 1.7 8.52 M 104.29 M
VRTX Vertex Pharmaceutic 27.01 136.56 B 0.94 3.61 1.61 M 43.47 M
SBUX Starbucks Corporation 6.8341 121.35 B 0.164 2.46 33.18 M 226.72 M
STX Seagate Technology 10.4563 121.27 B 0.2152 2.1 4.95 M 51.75 M
BKNG Booking Holdings Inc 5.12 118.68 B 0.066 1.31 29.72 M 152.15 M
SNY Sanofi-Aventis S.A. ADR 18.6104 115.9 B 0.1932 1.05 2.06 M 38.39 M
WDC Western Digital Cp 21.4988 110.67 B 0.6912 3.32 7.18 M 154.36 M
REGN Regeneron Pharmaceuticals 18.7334 98.84 B 0.2781 1.51 799.6 K 14.98 M
ADBE Adobe Systems Inc 41.40 94.61 B 0.45 1.1 3.41 M 141.15 M
INTU Intuit Inc 25.1363 91.31 B 0.3001 1.21 5.3 M 133.21 M
CMCSA Comcast Corporation 7.0008 89.34 B 0.1388 2.02 31.15 M 218.07 M
CDNS Cadence Design Systems, Inc. 11.27 88.63 B 0.17 1.53 4.48 M 50.46 M
SNPS Synopsys Inc 25.86 87.23 B 1.17 4.74 2.3 M 59.48 M
ROST Ross Stores Inc 7.3831 74.32 B 0.279 3.93 14.67 M 108.29 M
KMB Kimberly-Clark Corp 41.2694 67.15 B 0.4276 1.05 2.04 M 84.01 M
PCAR Paccar Inc 18.7494 56.16 B 0.2073 1.12 3.8 M 71.29 M
GRMN Garmin Ltd 25.193 54.54 B 0.2068 0.83 1.76 M 44.35 M
EBAY Ebay Inc 11.4046 53.08 B 0.1792 1.6 26.07 M 297.3 M
CCEP Coca-Cola Europacific Partners Plc 5.9672 52.04 B 0.0584 0.99 2.67 M 15.93 M
FITB Fifth Third Bancorp 11.8452 49.25 B 0.0953 0.81 4.82 M 57.04 M
ROP Roper Industries 54.6882 47.54 B 0.4765 0.88 359.13 K 19.64 M
TRI Thomson Reuters Corporation Common Shares 21.3466 47.38 B 0.1614 0.76 127.5 K 2.72 M
MSTR Strategy 7.988 47.25 B 0.146 1.86 1.79 M 14.29 M
COHR Coherent Inc 16.8063 42.97 B 0.4238 2.59 297.4 K 5 M
BIIB Biogen Inc 62.08 37.46 B 0.46 0.75 1.23 M 76.49 M
ODFL Old Dominion Freight Line Inc 4.1235 35.96 B 0.1574 3.97 4.32 M 17.79 M
ACGL Arch Capital Grp Ltd 7.4751 35.68 B 0.0707 0.95 2.65 M 19.77 M
VOD Vodafone Grp Plc ADR 12.4423 35.61 B 0.6359 5.39 967.72 K 12.04 M
ERIC Ericsson ADR 7.8145 34.22 B 0.2724 3.61 6.57 M 51.35 M
STLD Steel Dynamics Inc 24.7685 32.63 B 0.3325 1.36 6.57 M 162.85 M
NTRS Northern Trust Corp 47.9427 32.28 B 0.9204 1.96 1.8 M 86.11 M
HBAN Huntington Bcshs 5.0081 31.88 B 0.1357 2.79 4.82 M 24.14 M
WTW Weight Watchers International, Inc 65.8564 30.92 B 0.793 1.22 128.16 K 8.44 M
EXPE Expedia Group Inc 29.5747 30.61 B 0.198 0.67 1.11 M 32.82 M
RYAAY Ryanair Hlds Plc ADR 8.4518 29.89 B 0.3658 4.52 1.74 M 14.75 M
CINF Cincinnati Financial 18.7847 29.11 B 0.1998 1.08 715.1 K 13.43 M
CTSH Cognizant Tech Sol 13.672 28.17 B 0.3925 2.96 8.24 M 112.69 M
VRSN Verisign Inc 33.2455 28.08 B 0.2599 0.79 1.8 M 59.91 M
FLEX Flextronics Intl Ltd 7.6302 27.7 B 0.0655 0.87 6.39 M 48.79 M
ON On Semiconductor 9.96 27.66 B 0.29 3 6.67 M 66.41 M
CASY Casey's General Stor 17.8535 26.32 B 0.2471 1.4 853.46 K 15.24 M
DLTR Dollar Tree Inc 11.0067 25.91 B 0.07 0.64 4.44 M 48.88 M
AXON Axon Enterprise Inc 7.33 25.69 B 0.09 1.24 1.25 M 9.18 M
UTHR United Therapeutic 45.595 25.18 B 1.12 2.52 2.27 M 103.32 M
INCY Incyte Corp 9.92 24.66 B 0.12 1.22 401.53 K 3.98 M
PFG Principal Financial Group Inc 30.1491 24.12 B 0.618 2.09 1.06 M 31.81 M
VTRS Viatris Inc 10.2446 23.91 B 0.2432 2.43 4.06 M 41.63 M
TROW T Rowe Price Group 32.5392 23.24 B 0.487 1.52 2.13 M 69.37 M
ENTG Entegris Inc 7.2001 22.52 B 0.1532 2.17 1.06 M 7.63 M
ALNY Alnylam Pharmaceuticals 29.40 22.11 B 0.41 1.41 494.3 K 14.53 M
JBHT J B Hunt Transport 28.0831 21.71 B 0.7491 2.74 2.68 M 75.36 M
SWKS Skyworks Solutions 7.2013 21.15 B 0.15 2.13 2.74 M 19.73 M
EVRG Evergy Inc 11.3284 20.47 B 0.0811 0.72 875.3 K 9.92 M
LNT Alliant Energy Corp 9.9326 19.04 B 0.0579 0.59 991.29 K 9.85 M
NDSN Nordson Corp 28.4319 18.09 B 3.5025 14.05 2.14 M 60.9 M
GEN Gen Digital Inc 7.4413 18.04 B 0.1036 1.41 10.13 M 75.37 M
EWBC East West Bancorp 9.8541 17.98 B 0.1916 1.98 1.47 M 14.44 M
NBIX Neurocrine Bioscienc 4.98 16.94 B 0.05 1.01 152.21 K 757.99 K
EXEL Exelixis Inc 6.25 16.84 B 0.16 2.63 677.67 K 4.24 M
NWS News Cp Cl B 17.2603 16.07 B 0.1229 0.72 1.43 M 24.71 M
CHRW C.H. Robinson Ww 43.0145 15.59 B 0.349 0.82 1.2 M 51.76 M
JAZZ Jazz Pharma Plc 7.73 15.5 B 0.11 1.44 7.4 K 57.2 K
LECO Lincoln Elec Hld 29.2447 15.32 B 0.8344 2.94 716.6 K 20.96 M
PNFP Pinnacle Finl Ptnrs 23.4064 15.27 B 0.4461 1.94 35.42 K 829.05 K
ZBRA Zebra Technologies 37.20 15.26 B 0.29 0.79 169.44 K 6.3 M
CHKP Check Point Software 24.65 15.03 B 0.51 2.11 2.35 M 57.85 M
MANH Manhattan Assoc 6.45 14.93 B 0.135 2.14 1.2 M 7.75 M
SEIC Sei Investments Company 18.8705 12.92 B 0.7748 4.28 1.64 M 30.87 M
TRMB Trimble Navigation 17.895 12.76 B 0.59 3.41 2.95 M 52.82 M
JKHY Jack Henry & Assoc 18.6135 12.46 B 0.1897 1.03 700.4 K 13.04 M
TXRH Texas Roadhouse Inc 8.7099 12.21 B 0.1584 1.85 594.91 K 5.18 M
COO Cooper Companies 9.6315 11.91 B 0.1362 1.43 705.6 K 6.8 M
ALGN Align Technology 12.98 11.86 B 0.23 1.8 638.45 K 8.29 M
HALO Halozyme Therapeutic 5.33 11.38 B 0.37 7.46 227.72 K 1.21 M
DPZ Domino's Pizza Inc Common Stock 10.1877 11.24 B 0.1032 1.02 186.1 K 1.9 M
UHAL A M E R C O 5.1813 10.72 B 0.0909 1.79 315 K 1.63 M
SIRI Sirius XM Holdings 20.8944 10.72 B 0.3972 1.94 3.01 M 62.92 M
WTFC Wintrust Financial Corp 24.6312 10.49 B 0.3948 1.63 162.55 K 4 M
UMBF Ump Financial Corp 38.347 10.17 B 1.3314 3.6 359.3 K 13.78 M
SSB South State Cp 23.6198 10.11 B 0.7299 3.19 19.7 K 465.31 K
TTEK Tetra Tech Inc 4.6747 9.94 B 0.18 4 3.62 M 16.93 M
BPOP Popular Inc 82.1803 9.92 B 0.4994 0.61 139.27 K 11.45 M
TGTX Tg Therapeuticscmn 365.625 9.88 B 365.475 243650 6 2.19 K
ZION Zions Bancorp 31.1069 9.68 B 0.3577 1.16 2.06 M 63.99 M
HSIC Henry Schein Inc 21.8398 9.53 B 0.3998 1.86 1.68 M 36.8 M
ONB Old National Bncp 9.7583 9.48 B 0.2012 2.11 471.9 K 4.6 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 29.3317 1.29 T 0.2299 0.79 3.11 M 91.11 M
BRK-A Berkshire Hathaway Inc (Class A) 123100.00 1.27 T 1500.00 1.23 659 81.12 M
BRK-B Berkshire Hathaway Inc (Class B) 82.11 1.27 T 0.91 1.12 1.07 M 87.86 M
WMT Walmart Stores 12.9493 1.02 T 0.1894 1.48 45.2 M 585.25 M
JPM JP Morgan Chase & Company 27.5301 919.35 B 0.4029 1.49 28.88 M 795.17 M
KO Coca-Cola Company 16.72 426.96 B 0.4648 2.86 25.23 M 421.86 M
PG Procter & Gamble Company 41.2754 393.56 B 0.2831 0.69 8.64 M 356.58 M
ORCL Oracle Corporation 18.2101 390.8 B 0.2449 1.36 24.19 M 440.44 M
UNH Unitedhealth Group Inc 27.5015 365.09 B 0.8882 3.34 16.32 M 448.7 M
PM Philip Morris International Inc 22.5701 310.1 B 0.1295 0.58 5.14 M 115.9 M
HSBC HSBC Holdings Plc ADR 34.6255 306.48 B 0.3068 0.89 929.5 K 32.18 M
RY Royal Bank of Canada 25.2562 280.08 B 0.464 1.87 605.8 K 15.3 M
SAP SAP Ag ADR 38.2738 271.12 B 0.363 0.96 1.94 M 74.36 M
WFC Wells Fargo & Company 17.4205 258.31 B 0.1311 0.76 26.22 M 456.79 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 5.3699 245.71 B 0.12 2.29 1.85 M 9.91 M
IBM International Business Machines 66.263 233.57 B 0.5739 0.87 5.26 M 348.72 M
AXP American Express Company 35.1014 214.98 B 0.6663 1.93 9.04 M 317.43 M
C Citigroup Inc 154.5458 205.26 B 4.6961 3.13 9.17 M 1.42 B
TD Toronto Dominion Bank 16.2866 202.1 B 0.3182 1.99 2.05 M 33.38 M
BHP BHP Billiton Ltd ADR 32.3687 202.02 B 1.1994 3.85 6.13 M 198.4 M
APH Amphenol Corp 5.0154 193.17 B 0.0393 0.79 7.44 M 37.32 M
BLK Blackrock Inc 129.3065 188.85 B 1.6405 1.28 321 K 41.51 M
ABT Abbott Laboratories 17.5027 187.95 B 0.1564 0.9 10 M 174.99 M
UNP Union Pacific Corp 26.3526 179.67 B 0.232 0.89 11.47 M 302.35 M
CRM Salesforce.com Inc 16.3376 179.28 B 0.8993 5.83 23.1 M 377.42 M
NEE Nextera Energy 10.6001 178.52 B 0.0844 0.8 6.06 M 64.19 M
SCHW The Charles Schwab Corp 17.4097 160.79 B 0.2223 1.29 8.67 M 150.87 M
SONY Sony Group Corp ADR 7.8871 158.08 B 0.1527 1.97 2.05 M 16.19 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 7.6852 155.17 B 0.3497 4.77 244.1 K 1.88 M
T American Telephone and Telegraph Inc. 9.5457 149.42 B 0.0706 0.75 16.34 M 156 M
TJX TJX Companies 6.1799 147.8 B 0.0591 0.97 12.9 M 79.69 M
CB Chubb Ltd 35.3831 143.56 B 0.2789 0.79 1.75 M 62.06 M
UL Unilever Plc ADR 20.3618 142.57 B 0.1517 0.75 354.93 K 7.23 M
SCCO Southern Copper Corp 17.2937 140.01 B 0.247 1.45 8.19 M 141.62 M
PGR Progressive Corp 11.1133 136.6 B 0.2302 2.12 2.74 M 30.43 M
RIO Rio Tinto Plc ADR 40.4081 134.92 B 1.2442 3.18 1.08 M 43.56 M
HDB Hdfc Bank Ltd ADR 3.8774 132.87 B 0.0815 2.15 6.71 M 26.02 M
MDT Medtronic Inc 32.7764 131.57 B 0.2003 0.61 8.02 M 262.76 M
MO Altria Group 8.2176 130.81 B 0.1444 1.79 16.17 M 132.88 M
BMY Bristol-Myers Squibb Company 11.2787 129.66 B 0.0719 0.64 8.07 M 91.05 M
MCK Mckesson Corp 50.2708 127.33 B 0.8497 1.72 1.69 M 85.1 M
MFG Mizuho Financial Group ADR 4.5391 124.83 B 0.1789 4.1 192.2 K 872.42 K
BMO Bank of Montreal 22.2243 120.42 B 0.3923 1.8 248.9 K 5.53 M
SYK Stryker Corp 50.6268 117.88 B 0.3939 0.78 987.4 K 49.99 M
COF Capital One Financial Corp 36.1746 117.35 B 0.6951 1.96 5.87 M 212.3 M
CVS CVS Corp 28.1865 114.32 B 0.4103 1.48 8.99 M 253.4 M
BNS Bank of Nova Scotia 20.7911 112.79 B 0.149 0.72 291.2 K 6.05 M
SO Southern Company 16.7714 108.96 B 0.1458 0.88 3.47 M 58.19 M
VLO Valero Energy Corp 28.4491 105.93 B 0.1771 0.63 11.48 M 326.47 M
CM Canadian Imperial Bank of Commerce 13.0612 105.14 B 0.3359 2.64 448.8 K 5.86 M
EQNR Equinor ASA ADR 18.0939 101.66 B 0.4841 2.75 3.15 M 57.03 M
GSK Glaxosmithkline Plc ADR 18.3794 101.13 B 0.1147 0.63 937.4 K 17.23 M
GLW Corning Inc 17.9115 98.27 B 0.2512 1.42 13.98 M 250.47 M
WM Waste Management 23.0437 96.96 B 0.2179 0.95 1.71 M 39.45 M
USB U.S. Bancorp 19.2042 95.03 B 0.1733 0.91 10.71 M 205.67 M
MMM 3M Company 37.6279 94.9 B 0.2553 0.68 4.6 M 172.96 M
ELV Elevance Health Inc 44.0419 92.84 B 1.3979 3.28 6.52 M 287.31 M
PNC PNC Bank 40.3031 92.17 B 0.5862 1.48 1.83 M 73.63 M
BN Brookfield Corporation 5.463 91.46 B 0.1616 3.05 8.13 M 44.42 M
AEM Agnico-Eagle Mines Ltd 54.4794 90.21 B 0.3586 0.66 1.89 M 102.96 M
RCL Royal Caribbean Cruises Ltd 23.1443 86.47 B 0.3495 1.53 2.31 M 53.43 M
NGG National Grid Transco Plc ADR 23.4858 84.74 B 0.4094 1.77 36.82 K 864.82 K
SHW Sherwin-Williams Company 15.6056 84.53 B 0.1559 1.01 2.56 M 39.94 M
CL Colgate-Palmolive Company 23.539 79.23 B 0.2023 0.87 8.77 M 206.47 M
CI Cigna Corp 36.7446 78.48 B 0.8207 2.28 2.99 M 109.92 M
RSG Republic Services 21.9427 77.07 B 0.2218 1.02 612.2 K 13.43 M
CNI Canadian National Railway 20.256 76.27 B 0.3521 1.77 2.81 M 56.96 M
BCS Barclays Plc ADR 17.3596 76.02 B 0.1669 0.97 1.35 M 23.35 M
FDX Fedex Corp 72.3414 75.91 B 0.4235 0.59 1.95 M 140.74 M
LYG Lloyds Banking Group Plc ADR 10.3452 74.41 B 0.136 1.33 971.67 K 10.05 M
MFC Manulife Financial Corp 18.3107 72.79 B 0.2308 1.28 781.1 K 14.3 M
AJG Arthur J. Gallagher & Company 15.3219 72.55 B 0.1578 1.04 466.9 K 7.15 M
AON AON Plc 38.3634 71.77 B 0.2887 0.76 2.38 M 91.25 M
RELX Relx Plc ADR 6.7815 70.3 B 0.0976 1.46 230 K 1.56 M
URI United Rentals 19.6703 69.63 B 0.2034 1.04 653.5 K 12.85 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.9416 68.47 B 0.0641 0.54 760 9.08 K
DB Deutsche Bank Ag 65.3295 67.9 B 0.4442 0.68 372.34 K 24.32 M
TRP Tc Energy Corp 16.5157 67.49 B 0.1062 0.65 264.2 K 4.36 M
MS-PA Morgan Stanley 9.2559 66.3 B 0.1611 1.77 1.7 K 15.74 K
ALL Allstate Corp 32.5255 66.23 B 0.4729 1.48 3.27 M 106.23 M
CAH Cardinal Health 25.9831 65.09 B 0.4891 1.92 1.41 M 36.55 M
MET Metlife Inc 39.7677 64.78 B 0.3002 0.76 4.66 M 185.51 M
AFL Aflac Inc 21.7266 63.25 B 0.284 1.32 3.81 M 82.86 M
NWG Natwest Group Plc ADR 59.2301 62.45 B 1.8542 3.23 56.41 K 3.34 M
PSA Public Storage 44.4527 62.14 B 0.3255 0.74 952.67 K 42.35 M
TFC Truist Financial Corp 17.0546 59.89 B 0.3111 1.86 3.21 M 54.77 M
D Dominion Resources 21.8659 59.51 B 0.1123 0.52 1.74 M 38.08 M
AME Amtek Inc 19.6731 55.52 B 0.1622 0.83 979.88 K 19.28 M
HUM Humana Inc 43.6282 54.04 B 0.4715 1.09 3.46 M 151.09 M
ETR Entergy Corp 29.1672 53.11 B 0.471 1.64 3.54 M 103.27 M
AZO Autozone 128.44 52.46 B 2.77 2.2 753 K 96.72 M
LHX L3Harris Technologies Inc 40.777 50.71 B 0.9354 2.35 1.87 M 76.28 M
INFY Infosys Ltd ADR 3.0507 49.78 B 0.02 0.66 12.48 M 38.07 M
A Agilent Technologies 22.7974 49.05 B 0.2025 0.9 3.05 M 69.49 M
TRI Thomson Reuters Corp 21.8694 48.69 B 0.1654 0.76 122.78 K 2.69 M
WCN Waste Connections Inc 9.0886 48.54 B 0.1413 1.58 692.33 K 6.29 M
MSCI MSCI Inc 29.0312 47.85 B 0.8081 2.86 345.6 K 10.03 M
STT State Street Corp 47.4532 47.19 B 0.6368 1.36 3.15 M 149.25 M
WAT Waters Corp 63.78 45.19 B 1.36 2.18 1.02 M 65.35 M
AMP Ameriprise Financial Services 32.0671 45.09 B 0.2394 0.75 8.97 M 287.54 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SXGC Southern Cross Gold Consolidated Ltd 3.8095 0.6666 21.21 6.77 K 25.8 K
SOIL Saturn Oil and Gas Inc 6.00 0.80 15.38 34.95 K 209.73 K
QBR-A Quebecor Inc 7.0834 0.6731 10.5 200 1.42 K
ORIO ORIO 337.9592 29.3878 9.52 137 46.3 K
GFP Greenfirst Forest Products Inc 8.4211 0.7018 9.09 16.54 K 139.32 K
LAM Laramide Resources Ltd 4.77 0.38 8.66 458.8 K 2.19 M
PIF Polaris Infrastructure Inc 1142.2736 86.3905 8.18 8 9.14 K
MX Methanex Corp 18.6409 1.4013 8.13 948.55 K 17.68 M
ESM Euro Sun Mining Inc 8.5371 0.5449 6.82 16.79 K 143.3 K
MSCL Satellos Bioscience Inc 115.20 7.20 6.67 95 10.94 K
WPRT Westport Fuel Systems Inc 148.05 8.05 5.75 11.07 K 1.64 M
AETR Aetherion Technologies Inc. 148.05 8.05 5.75 11.07 K 1.64 M
RCI-B Rogers Communications Inc 22.9207 1.1707 5.38 4.25 M 97.36 M
QBR-B Quebecor Inc 6.1393 0.2735 4.66 162.8 K 999.48 K
TFII Tfi International Inc 5.1682 0.2257 4.57 216.04 K 1.12 M
DXT Dexterra Group Inc 7.8673 0.3268 4.33 28.3 K 222.64 K
PNP Pinetree Capital Ltd 640.00 26.00 4.23 2.97 K 1.9 M
RVX Resverlogix Corp 10.8178 0.3911 3.75 46.08 K 498.43 K
ONEX Onex Corp 32.145 1.152 3.72 196 K 6.3 M
CSCI Cosciens Biopharma Inc 84000.00 3000.00 3.7 1 84 K
NPI Northland Power Inc 3.8307 0.1272 3.43 66.69 K 255.48 K
L Loblaw CO 4.532 0.1484 3.39 1.25 M 5.65 M
BN Brookfield Corporation 6.0682 0.1905 3.24 4.39 M 26.63 M
EDV Endeavour Mining Corp 56.7586 1.757 3.19 8.04 K 456.34 K
ACQ Autocanada Inc 4.0834 0.1197 3.02 8.2 K 33.48 K
IAG IA Financial Corp Inc 20.4712 0.598 3.01 171.2 K 3.5 M
GIB-A CGI Inc 10.4545 0.2973 2.93 1.54 M 16.07 M
XMF-A M Split Corp 9.4875 0.2631 2.85 3.32 K 31.51 K
CSH-UN Chartwell Retirement Residences 3.5472 0.0983 2.85 116.41 K 412.92 K
CM Canadian Imperial Bank of Commerce 14.9611 0.407 2.8 3.72 M 55.67 M
RCI-A Rogers Communications Inc 25.316 0.6593 2.67 1.02 K 25.95 K
DII-B Dorel Industries Inc 8.5234 0.215 2.59 47.79 K 407.32 K
EFR Energy Fuels Inc 59.50 1.50 2.59 2.13 K 126.97 K
OLY Olympia Financial Group Inc 9.4369 0.2359 2.56 7.6 K 71.72 K
ESI Ensign Energy Services Inc 5.6449 0.1377 2.5 794.98 K 4.49 M
CAE Cae Inc 10.5653 0.2403 2.33 935.04 K 9.88 M
GDL Goodfellow Inc 3.3309 0.075 2.3 1.5 K 5 K
ALC Algoma Central 5.5215 0.1215 2.25 340 1.88 K
LNR Linamar Corp 13.5071 0.2961 2.24 97.61 K 1.32 M
CKI Clarke Inc 3.5424 0.0775 2.24 133.8 K 473.97 K
ACO-X ATCO Ltd 15.2039 0.3309 2.22 78.62 K 1.2 M
CS Capstone Mining Corp 4.20 0.09 2.19 209.6 K 880.32 K
NA National Bank of Canada 12.5455 0.2655 2.16 1.21 M 15.21 M
BMO Bank of Montreal 21.2392 0.4316 2.07 1.72 M 36.55 M
TD Toronto-Dominion Bank 16.7679 0.3403 2.07 7.89 M 132.28 M
RY Royal Bank of Canada 24.9318 0.4897 2 3.71 M 92.58 M
MXG Maxim Power Corp 5.2365 0.0995 1.94 2.1 K 11 K
WN George Weston Limited 12.0544 0.2286 1.93 396.23 K 4.78 M
MDI Major Drilling Grp 16.4702 0.3092 1.91 73.17 K 1.21 M
CNR Canadian National Railway Co. 20.012 0.3737 1.9 2.68 M 53.57 M
RBA Rb Global Inc 18.1511 0.3365 1.89 55.38 K 1.01 M
VLN Velan Inc Sv 9.9333 0.184 1.89 1 K 9.93 K
FTT Finning Intl 18.2706 0.3256 1.81 869.5 K 15.89 M
RCH Richelieu Hardware Ltd 5.3275 0.0933 1.78 12.64 K 67.33 K
GWO Great-West Lifeco Inc 13.5036 0.2341 1.76 1.03 M 13.92 M
CFW Calfrac Well Services Ltd 669.00 11.25 1.71 5.36 K 3.59 M
AP-UN Allied Properties Real Estate Investment Trust 7.657 0.1285 1.71 137.46 K 1.05 M
USA Americas Silver Corp 37.20 0.60 1.64 4.61 K 171.49 K
CCO Cameco Corp 33.2505 0.5329 1.63 2.14 M 71.16 M
TCL-A Transcontinental Inc 7.1658 0.1138 1.61 134.4 K 963.09 K
CCA Cogeco Communications Inc 24.0032 0.374 1.58 70.22 K 1.69 M
BHC Bausch Health Companies Inc 10.2634 0.1598 1.58 573.05 K 5.88 M
S Sherritt Intl Rv 12.7855 0.199 1.58 783.95 K 10.02 M
BBD-PB Bombardier Inc Pref B 4.8819 0.0754 1.57 11.1 K 54.19 K
PWF-PL Power Financial 5.1 Sr L Prf 8.2693 0.1234 1.51 1.55 K 12.82 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 9.7531 0.1439 1.5 600 5.85 K
IMP Intermap Tech Corp 62.00 0.90 1.47 2.07 K 128.34 K
SAP Saputo Inc 9.2063 0.1304 1.44 273.4 K 2.52 M
PWF-PA Power Financial Corp Pref A 11.6426 0.1647 1.43 4.5 K 52.39 K
TA Transalta Corp 18.4541 0.2515 1.38 734.23 K 13.55 M
LAS-A Lassonde Industries Inc 32.6466 0.4058 1.26 1 K 32.65 K
WPK Winpak Ltd 4.1262 0.0506 1.24 22.87 K 94.36 K
LB Laurentian Bank 16.9623 0.2027 1.21 51.4 K 871.79 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.3079 0.0985 1.2 1.57 K 13.08 K
RIC Richmont Mines 3.0215 0.0343 1.15 2.45 K 7.4 K
WSP WSP Global Inc 14.5022 0.1642 1.15 17.63 K 255.64 K
IGM Igm Financial Inc 16.6671 0.1862 1.13 597.06 K 9.95 M
TPX-B Molson Coors Canada Inc 36.3324 0.3814 1.06 12.82 K 465.78 K
RUS Russel Metals 10.4808 0.1069 1.03 256.8 K 2.69 M
TRI Thomson Reuters Corp 21.7262 0.2203 1.02 892.82 K 19.4 M
PWF-PK Power Finl 4.95 Sr K Prf 8.1168 0.0804 1 1.7 K 13.8 K
AIM Aimia Inc 14.7265 0.1445 0.99 519.2 K 7.65 M
AC Air Canada 8.18 0.08 0.99 408.06 K 3.34 M
MFC Manulife Fin 18.192 0.1761 0.98 3.63 M 66.09 M
CHE-UN Chemtrade Logistics Income Fund 3.2683 0.0311 0.96 56.53 K 184.77 K
SLF-PE Sun Life Financial Sr 5 Prf 7.9154 0.0734 0.94 2.56 K 20.26 K
CGX Cineplex Inc 8.8367 0.0816 0.93 576.46 K 5.09 M
PSI Pason Systems Inc 8.7702 0.0779 0.9 96.03 K 842.25 K
SFD Nxt Energy Solutions Inc 3.39 0.03 0.89 2.2 K 7.46 K
WJX Wajax Corp 9.6191 0.085 0.89 57.57 K 553.73 K
FLNT Flint Corp 135.5904 1.1556 0.86 485 65.76 K
MAL Magellan Aero 4.4555 0.0378 0.86 49.96 K 222.6 K
TRP TC Energy Corp 15.3628 0.1232 0.81 1.71 M 26.33 M
GAU Galiano Gold Inc 3.75 0.03 0.81 46 K 172.5 K
VNP 5N Plus Inc 11.29 0.09 0.8 114.1 K 1.29 M
BNS Bank of Nova Scotia 20.5066 0.1618 0.8 2.82 M 57.75 M
DFN-PA Dividend 15 Split Corp Pref A 3.8973 0.0302 0.78 3.8 K 14.81 K
TKO Taseko Mines Ltd 5.19 0.04 0.78 210.8 K 1.09 M
STC Sangoma Technologies Corp 9.17 0.07 0.77 3.2 K 29.34 K
HPS-A Hammond Power Solutions Inc 7.6913 0.0582 0.76 3.53 K 27.16 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 5.1182 33.76 B 0.0781 1.55 688 3.52 K
GAMI GAMCO Investors Inc 18.953 536.94 M 0.2459 1.31 92.48 K 1.75 M
NTPIF Nam Tai Property Inc. 10.66 262.33 M 0.27 2.6 132.71 K 1.41 M
HSTC HST Global Inc 131.25 209.33 M 18.75 16.67 83.51 K 10.96 M
ELCO Elcom International Inc 33.00 16.57 M 3.30 11.11 12 396
CBDD CBD of Denver Inc 3.20 555.15 K 0.20 6.67 2.1 K 6.73 K
NEOM NeoMedia Technologies Inc 4.20 508.84 K 0.45 12 1.1 K 4.61 K
ULTRF Ultrapetrol (Bahamas) Limited 14.79 14.07 K 0.94 6.79 1.16 M 17.12 M
WNBD Winning Brands Corporation 8.25 13.73 K 0.25 3.13 3.1 K 25.61 K
MIHL Montague International Holding Ltd 130.00 12.63 K 10.00 8.33 13 1.69 K
CDVIQ Cal Dive International Inc 14.25 9.86 K 0.09 0.64 321.69 K 4.58 M
CGNH CardioGenics Holdings Inc 6.40 9.61 K 0.20 3.23 8.17 K 52.3 K
CGIP Celadon Group Inc 10.2923 5.66 K 0.0579 0.57 104.98 K 1.08 M
CBKCQ Christopher & Banks Corporation 9.0447 3.86 K 0.2174 2.46 262.46 K 2.37 M
TIXC Tix Corporation 4.02 2.36 K 0.039 0.98 33.98 K 136.58 K
TXIC Tongxin International Ltd 7.92 1.23 K 0.12 1.54 37.24 K 294.94 K
SPDC Speed Commerce Inc 25.60 603 0.32 1.27 2.54 K 64.9 K
PARD Poniard Pharmaceuticals Inc 142.80 149 8.80 6.57 1.36 K 194.49 K
UCSO United Consortium Ltd 910.00 110.00 13.75 11.6 K 10.56 M
TXCCQ TranSwitch Corporation 6.2819 0.5566 9.72 16.99 K 106.72 K
ACUS Acusphere Inc 6.20 0.30 5.08 23.9 K 148.2 K
ESINQ ITT Educational Services Inc 69.88 1.19 1.73 559.54 K 39.1 M
CYRNQ CYRNQ 75.80 0.40 0.53 1.15 K 86.94 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTH CoTec Holdings Corp. 360.00 140.00 63.64 1.06 K 383.04 K
ADD Arctic Star Exploration Corp 33.60 9.60 40 18.15 K 609.74 K
CIO Central Iron Ore Limited 4.20 0.90 27.27 21.43 K 90.02 K
NCP Nickel Creek Platinum Corp. 150.00 30.00 25 61 9.15 K
LI American Lithium Corp 34.00 6.00 21.43 1.19 K 40.29 K
BEA Belmont Resources Inc 7.68 1.28 20 437 K 3.36 M
BTT Bitterroot Resources Ltd 3.70 0.60 19.35 22.55 K 83.44 K
IFR International Frontier Resources Corporation 4.2857 0.6857 19.05 6.29 K 26.94 K
USS Uniserve Communications Corporation 42.1053 6.579 18.52 80 3.37 K
COMP Uniserve Communications Corporation 42.1053 6.579 18.52 80 3.37 K
ATOM Atomic Minerals Corp 121.4997 18.00 17.39 22 2.67 K
CATX Catalyst One Exploration Corp. 36.00 4.80 15.38 292 10.51 K
IB IBC Advanced Alloys Corp 37.20 4.80 14.81 2.02 K 75.03 K
GBU Gabriel Resources Ltd 26.70 3.10 13.14 1.57 M 41.87 M
LIB LibertyStream Infrastructure Partners Inc. 33.7498 3.75 12.5 73 2.46 K
PAR-H Parent Capital Corp 9.00 1.00 12.5 500 4.5 K
WEB Westbridge Energy Corporation 122.1934 13.577 12.5 6 733.16
PTU Purepoint Uranium Group Inc 3.20 0.30 10.34 21.64 K 69.25 K
VMY-H Voice Mobility International Inc 5.50 0.50 10 1.6 K 8.8 K
TIP-H Tyner Resources Ltd 11.00 1.00 10 5 55
MET Metalore Resources Limited 14.7122 1.2962 9.66 600 8.83 K
CMO-H Cliffmont Resources Ltd 23.00 2.00 9.52 50 1.15 K
NVT Nortec Minerals Corp 6.90 0.60 9.52 4.23 K 29.21 K
ABM Athabasca Minerals Inc 105.00 9.00 9.38 78.5 K 8.24 M
ICM Iconic Minerals Ltd 11.80 1.00 9.26 264.56 K 3.12 M
GCOM Green Shift Commodities Ltd. 16.80 1.40 9.09 1.57 K 26.46 K
JEC Jura Energy Corporation 5.00 0.40 8.7 11.5 K 57.5 K
SXL Slam Exploration Ltd 3.90 0.30 8.33 1.42 K 5.53 K
KEEK Personas Social Incorporated 630.00 45.00 7.69 64 40.32 K
CTA Centaurus Energy Inc 350.00 25.00 7.69 38 13.3 K
LOD Lode Gold Resources Inc. 54.00 3.60 7.14 6 324
DTWO D2 Lithium Corp. 3.20 0.20 6.67 50 160
SNV Sonoro Energy Ltd 128.00 8.00 6.67 308 39.42 K
DCOP District Copper Corp 16.00 1.00 6.67 1.64 K 26.24 K
LUCA Luca Mining Corp. 20.48 1.28 6.67 55 1.13 K
WEC Winchester Equity Corporation 16.40 1.00 6.49 1.62 K 26.65 K
CTM Canterra Minerals Corporation 18.00 1.00 5.88 3.1 K 55.84 K
MAX Max Resource Corp 48.00 2.40 5.26 158 7.58 K
RECO Reconnaissance Energy Africa Ltd 4.00 0.20 5.26 1.3 K 5.2 K
UCU Ucore Rare Metals Inc 4.20 0.20 5 99.28 K 416.98 K
POND Pond Technologies Holdings Inc 11.8056 0.5556 4.94 1.7 K 20.06 K
GRDM Grid Metals Corp 4.80 0.20 4.35 2 K 9.6 K
TIG Triumph Gold Corp 49.00 2.00 4.26 942 46.16 K
RCT Rochester Resources Ltd 12.90 0.50 4.03 8.41 K 108.49 K
WGF Wescan Goldfields Inc 7.80 0.30 4 72.81 K 567.92 K
BM BC Moly Ltd. 5.20 0.20 4 7.85 K 40.82 K
SA-H Southern Arc Minerals Inc 5.20 0.20 4 3.6 K 18.72 K
WMK Whitemud Resources Inc 7.20 0.24 3.45 4 K 28.8 K
NAM New Age Metals Inc 3.72 0.12 3.33 250 930
MYID Killi Ltd 446.4285 13.951 3.23 365 K 162.95 M
VLC Velocity Minerals Ltd 26.00 0.80 3.17 387 10.06 K
COV Covalon Technologies Ltd 21.6533 0.6533 3.11 3.99 K 86.4 K
NBY Niobay Metals Inc 5.05 0.15 3.06 16.5 K 83.33 K
SGQ SouthGobi Resources Ltd 17.20 0.50 2.99 16 K 275.2 K
BARU Baru Gold Corp 13.5125 0.3917 2.99 3.87 K 52.29 K
ZIGY Stardust Metal Corp. 7.80 0.20 2.63 3.58 K 27.95 K
AZM Azimut Exploration Inc 3.22 0.07 2.22 13.7 K 44.11 K
JSPX JasperX Technologies Inc. 490.00 10.00 2.08 297 145.53 K
LQWD LQwD FinTech Corp 71.4001 1.40 2 150 10.71 K
VVTM VVT Med Inc. 3948.5981 70.0935 1.81 32 126.36 K
CN Condor Resources Inc 3.55 0.05 1.43 2 K 7.1 K
BQE BQE Water Inc 375.00 3.00 0.81 19.91 K 7.47 M
RET-A Reitmans (Canada) Limited 10.1565 0.051 0.5 48.5 K 492.56 K
© 2026 - CastFwd Corp.