Gainer Valuations for 25 July 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 25 July 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 35.1136 60.75 B 1.2032 3.55 429.2 K 15.07 M
GSAT Globalstar 41.55 11.18 B 1.80 4.53 12.73 K 529.06 K
SIM Grupo Simec S.A. DE C.V. ADR 14.0151 3.74 B 0.1026 0.74 78.01 K 1.09 M
SEB Seaboard Corporation 1762.3806 3.59 B 15.4426 0.88 1 K 1.76 M
NHC National Healthcare Corp 30.0952 3.26 B 0.4089 1.38 28.6 K 860.72 K
TGB Taseko Mines Ltd 3.72 2.5 B 0.07 1.92 1.09 M 4.07 M
TMP Tompkinstrustco 22.8503 1.44 B 0.6418 2.89 35.2 K 804.33 K
REPX Riley Exploration Permian Inc 152.7777 982.19 M 9.3729 6.54 9.3 K 1.42 M
OBE Obsidian Energy Ltd 109.086 650.71 M 2.453 2.3 254.43 K 27.75 M
CMCL Caledonia Mining Cp 3.7423 405.46 M 0.1012 2.78 6.89 K 25.78 K
VGZ Vista Gold Corp 3.73 376.88 M 0.19 5.37 142.6 K 531.89 K
NAK Northern Dynasty Minerals 7.02 294.93 M 0.04 0.57 353.89 K 2.48 M
TRX Tanzanian Royalty Exploration Corp 4.75 288.18 M 0.0999 2.15 533.38 K 2.53 M
NBH Neuberger Berman Intermediate Fund Inc 4.9191 268.02 M 0.0495 1.02 89.6 K 440.75 K
ACU Acme United Corp 9.1463 262.46 M 0.5127 5.94 3.3 K 30.18 K
PLX Protalix Biotherapeutics 27.80 245.74 M 0.30 1.09 3.44 K 95.58 K
BKTI Bk Technologies Inc 5.8203 231.74 M 0.0398 0.69 318 1.85 K
ARMP Armata Pharmaceuticals Inc 6090.00 143.89 M 140.00 2.35 9 54.81 K
ESP Espey Mfg. & Electronics 8.437 139.82 M 0.0899 1.08 2.8 K 23.62 K
PLG Platinum Group Metals Ltd 291.00 135.56 M 10.99 3.92 230 66.93 K
BCV Bancroft Convertible Fund 5.3335 118.14 M 0.1404 2.7 60.8 K 324.28 K
OPHC Optimumbank Hlds 1134.8832 114.05 M 13.7098 1.22 1 1.13 K
STXS Stereotaxis Inc 67.5678 84.49 M 5.3491 8.6 38.15 K 2.58 M
CEV Eaton Vance California Muni Income Trust 4.992 72.87 M 0.0712 1.45 11.11 K 55.45 K
WYY Widepoint Corp 8.30 56.59 M 0.10 1.22 5 K 41.5 K
WWR Westwater Resources 17340.00 51.47 M 780.00 4.71 68 1.18 M
FSP Franklin Street Properties 4.5869 41.76 M 0.033 0.72 399 K 1.83 M
NNVC Nanoviricides Inc 84.00 31.41 M 3.50 4.35 337 28.31 K
CKX Ckx Lands 10.3744 31.31 M 0.0811 0.79 700 7.26 K
REED Reed's, Inc. 763.6183 27.63 M 136.9038 21.84 296 226.03 K
CVM Cel-Sci Corp 4800.00 22.51 M 150.00 3.23 2 9.6 K
CPHI China Pharma Holdings 218.00 22.29 M 15.00 7.39 502 109.44 K
UUU Universal Security Instruments 4.3364 16.02 M 0.1263 3 1.8 K 7.81 K
BRN Barnwell Industries 10.0764 12.49 M 0.2175 2.21 2.6 K 26.2 K
DSS Document Security Systems 10261.8232 4.94 M 83.085 0.82 16 164.19 K
OPTT Ocean Power Tech Inc 1766.00 2.9 M 12.00 0.68 26.68 K 47.12 M
TPHS Trinity Pl Hlds Inc 17.2679 1.98 M 0.6871 4.14 22.55 K 389.43 K
ITP IT Tech Packaging Inc 4.2776 978.9 K 0.3889 10 125 534.7

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2813.00 69.00 2.51 5.22 K 14.68 M
KC Coffee 137.30 2.10 1.55 8.98 K 1.23 M
CT Cotton 71.68 0.64 0.9 156 11.18 K
HG Copper 3.605 0.028 0.78 9.35 K 33.71 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 4.8576 5.18 T 0.0926 1.94 633.64 M 3.08 B
MSFT Microsoft Corporation 18.8369 3.89 T 0.5184 2.83 58.68 M 1.11 B
GOOGL Alphabet Inc Class A 12.2109 3.64 T 0.4061 3.44 127.21 M 1.55 B
GOOG Alphabet Inc Class C 12.1538 3.6 T 0.4042 3.44 127.82 M 1.55 B
MU Micron Technology 4.8472 880.6 B 0.0585 1.22 16.04 M 77.75 M
ASML ASML Holding N.V. ADR 21.0551 576.26 B 0.5243 2.55 1.67 M 35.08 M
CSCO Cisco Systems Inc 14.436 377.07 B 0.4312 3.08 63.68 M 919.33 M
INTC Intel Corp 13.5793 317.09 B 0.2098 1.57 40.23 M 546.36 M
AZN Astrazeneca Plc ADR 21.5894 286.07 B 0.1804 0.84 1.95 M 42.09 M
TXN Texas Instruments 15.1226 277.57 B 0.0756 0.5 31.88 M 482.06 M
LIN Linde Plc 67.0531 241.51 B 1.1239 1.7 1.7 M 114.22 M
GILD Gilead Sciences Inc 18.8285 208.48 B 0.6321 3.47 18.77 M 353.41 M
QCOM Qualcomm Inc 35.2942 184.54 B 1.3094 3.85 34.57 M 1.22 B
TMUS T-Mobile US 25.4604 180.02 B 0.4939 1.98 806.45 K 20.53 M
MRVL Marvell Technology Inc 12.5981 141.05 B 0.2726 2.21 18.42 M 232.11 M
VRTX Vertex Pharmaceutic 32.58 136.56 B 1.07 3.4 1.46 M 47.61 M
STX Seagate Technology 7.4931 121.27 B 0.0551 0.74 7.65 M 57.34 M
SNY Sanofi-Aventis S.A. ADR 18.2388 115.9 B 0.2576 1.43 1.33 M 24.22 M
EQIX Equinix Inc 69.3597 104.31 B 0.8056 1.18 1.16 M 80.68 M
INTU Intuit Inc 24.1301 91.31 B 0.203 0.85 2.08 M 50.19 M
CDNS Cadence Design Systems, Inc. 7.35 88.63 B 0.24 3.38 19.97 M 146.75 M
SNPS Synopsys Inc 24.01 87.23 B 0.22 0.92 887.23 K 21.3 M
KMB Kimberly-Clark Corp 36.2744 67.15 B 0.4146 1.16 2.68 M 97.28 M
FAST Fastenal Company 3.8736 63.32 B 0.0289 0.75 13.11 M 50.78 M
NDAQ Nasdaq Inc 7.5613 60.63 B 0.2805 3.85 9.24 M 69.84 M
EBAY Ebay Inc 9.482 53.08 B 0.3769 4.14 45.52 M 431.66 M
FITB Fifth Third Bancorp 8.2957 49.25 B 0.0786 0.96 14.66 M 121.65 M
TRI Thomson Reuters Corporation Common Shares 18.1521 47.38 B 0.1672 0.93 114.1 K 2.07 M
COHR Coherent Inc 18.2331 42.97 B 0.1271 0.7 309.6 K 5.64 M
TTWO Take-Two Interactive Software 24.0684 42.6 B 0.43 1.82 439.75 K 10.58 M
TER Teradyne Inc 8.511 38.96 B 0.0736 0.87 6.49 M 55.25 M
ODFL Old Dominion Freight Line Inc 5.0508 35.96 B 0.1091 2.21 5.67 M 28.63 M
ACGL Arch Capital Grp Ltd 7.2332 35.68 B 0.0878 1.23 6.11 M 44.2 M
NTAP Netapp Inc 18.0588 35.62 B 0.668 3.84 5.78 M 104.44 M
UAL United Airlines Holdings Inc 7.65 35.51 B 0.20 2.68 17.68 M 135.26 M
ERIC Ericsson ADR 6.2917 34.22 B 0.1892 3.1 3.84 M 24.17 M
FISV Fiserv Inc 11.3141 33.93 B 0.2011 1.81 4.31 M 48.8 M
MCHP Microchip Technology 9.4011 33.49 B 0.3685 4.08 7.63 M 71.75 M
STLD Steel Dynamics Inc 20.1912 32.63 B 0.6466 3.31 5.92 M 119.61 M
NTRS Northern Trust Corp 49.4457 32.28 B 1.0265 2.12 2.67 M 131.8 M
HBAN Huntington Bcshs 3.8664 31.88 B 0.0221 0.57 13.43 M 51.92 M
ILMN Illumina Inc 45.3161 31.3 B 0.5252 1.17 2.31 M 104.55 M
RYAAY Ryanair Hlds Plc ADR 11.1029 29.89 B 0.1813 1.66 2.76 M 30.59 M
CTSH Cognizant Tech Sol 11.9388 28.17 B 0.2073 1.77 11.36 M 135.66 M
ON On Semiconductor 8.93 27.66 B 0.12 1.36 10.69 M 95.47 M
TCOM Trip.com Group Ltd ADR 10.484 27.44 B 0.0547 0.52 2.26 M 23.72 M
INSM Insmed Inc 7.70 26.58 B 1.351 21.28 3.75 M 28.88 M
CASY Casey's General Stor 21.0237 26.32 B 0.6391 3.14 373.36 K 7.85 M
EXPD Expeditors Intl 29.7684 25.15 B 0.545 1.86 4.42 M 131.52 M
INCY Incyte Corp 9.08 24.66 B 0.48 5.58 744.21 K 6.76 M
VTRS Viatris Inc 10.7471 23.91 B 0.1135 1.07 4.67 M 50.22 M
TROW T Rowe Price Group 31.4712 23.24 B 0.3391 1.09 3.44 M 108.4 M
ALNY Alnylam Pharmaceuticals 32.02 22.11 B 0.57 1.81 571.3 K 18.29 M
RGLD Royal Gold Inc 28.926 21.71 B 0.5556 1.96 471.6 K 13.64 M
PTC Ptc Inc 19.42 21.29 B 0.12 0.62 1.36 M 26.43 M
SWKS Skyworks Solutions 7.1934 21.15 B 0.0474 0.66 5.14 M 37.01 M
SBAC SBA Communications 33.8434 19.77 B 1.6146 5.01 1.35 M 45.77 M
WWD Woodward Inc 38.9498 19.48 B 0.7289 1.91 584.62 K 22.77 M
NDSN Nordson Corp 30.0704 18.09 B 0.3025 1.02 523.6 K 15.74 M
HST Host Marriott Financial Trust 7.2559 17.72 B 0.1386 1.95 7.55 M 54.76 M
HAS Hasbro Inc 22.9791 16.86 B 0.3184 1.41 3.84 M 88.19 M
EXEL Exelixis Inc 6.67 16.84 B 0.07 1.06 574.42 K 3.83 M
APA Apa Corp 79.2478 16.47 B 0.5279 0.67 5.21 M 412.98 M
LAMR Lamar Advertis A 20.744 16.43 B 0.5035 2.49 1.2 M 24.89 M
CHRW C.H. Robinson Ww 33.548 15.59 B 1.2056 3.73 3.27 M 109.84 M
PNFP Pinnacle Finl Ptnrs 22.593 15.27 B 0.1312 0.58 126.58 K 2.86 M
CHKP Check Point Software 23.17 15.03 B 0.21 0.91 1.75 M 40.6 M
MANH Manhattan Assoc 6.0425 14.93 B 0.035 0.58 1.35 M 8.13 M
LOGI Logitech Int S.A. 18.6794 14.51 B 0.409 2.24 696.16 K 13 M
REG Regency Centers Corp 28.0829 14.23 B 0.4486 1.62 764.4 K 21.47 M
JKHY Jack Henry & Assoc 16.7798 12.46 B 0.0948 0.57 508.9 K 8.54 M
CSGP Costar Group Inc 4.881 12.46 B 0.027 0.56 1.03 M 5 M
COO Cooper Companies 8.5291 11.91 B 0.099 1.17 1.07 M 9.09 M
DPZ Domino's Pizza Inc Common Stock 10.3069 11.24 B 0.1668 1.64 478.2 K 4.93 M
BMRN Biomarin Pharmaceuticals 31.46 11.09 B 0.59 1.91 1.16 M 36.43 M
RGEN Repligen Cp 5.55 10.73 B 0.19 3.54 103.37 K 573.7 K
UHAL A M E R C O 4.252 10.72 B 0.081 1.94 447 K 1.9 M
SMTC Semtech Corp 14.95 10.69 B 0.39 2.68 760.51 K 11.37 M
SSB South State Cp 24.1019 10.11 B 1.0261 4.45 59.7 K 1.44 M
TTEK Tetra Tech Inc 4.4965 9.94 B 0.1363 3.13 2.28 M 10.26 M
MDGL Madrigal Pharmaceuticals Inc 277.90 9.93 B 5.60 2.06 2.65 K 736.71 K
ONB Old National Bncp 8.4808 9.48 B 0.102 1.22 972.1 K 8.24 M
DRS Leonardo DRS, Inc. Common Stock 3.617 9.38 B 0.1977 5.78 300 1.09 K
VSAT Viasat Inc 23.46 9.33 B 0.38 1.65 157.07 K 3.68 M
SAIA Saia Inc 10.58 9.13 B 0.7333 7.45 905.73 K 9.58 M
AMKR Amkor Technology 8.1922 8.95 B 0.1767 2.2 1.96 M 16.09 M
STRL Sterling Constructio 20.10 8.92 B 0.62 3.18 38.82 K 780.26 K
RMBS Rambus Inc 16.17 8.81 B 1.47 10 4.68 M 75.67 M
COLB Columbia Banking Sys 6.7384 8.66 B 0.7117 11.81 490.3 K 3.3 M
SANM Sanmina Corp 10.20 8.48 B 0.54 5.59 1.14 M 11.68 M
CGNX Cognex Cp 4.9055 8.42 B 0.0968 2.01 2.26 M 11.09 M
FCFS First Cash Fin Svcs 16.3909 7.92 B 0.2092 1.29 362.49 K 5.94 M
ALKS Alkermes Plc 15.35 7.9 B 0.44 2.95 733.4 K 11.26 M
TTMI TTM Technologies 13.75 7.81 B 0.44 3.31 199.38 K 2.74 M
POOL Pool Corp 16.7323 7.72 B 1.0691 6.83 975.1 K 16.32 M
VIAV Viavi Solutions 6.2198 7.55 B 0.1478 2.43 2.92 M 18.17 M
IDCC Interdigital Inc 15.1716 7.43 B 0.1357 0.9 476.88 K 7.23 M
SLAB Silicon Labs Inc 32.11 7.39 B 0.56 1.77 698.58 K 22.43 M
VICR Vicor Cp 9.7764 7.34 B 0.2289 2.4 48.76 K 476.68 K
SNEX Stonex Group Inc 10.32 6.9 B 0.5244 5.35 142.43 K 1.47 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 6.3775 2.07 T 0.0891 1.42 8.65 M 55.15 M
JPM JP Morgan Chase & Company 25.5557 919.35 B 0.2457 0.97 35.19 M 899.25 M
V Visa Inc 15.8448 795.75 B 0.4139 2.68 38.69 M 613.04 M
XOM Exxon Mobil Corporation 46.8049 695.87 B 0.5156 1.11 27.55 M 1.29 B
JNJ Johnson & Johnson 40.9078 687.89 B 0.2193 0.54 10.5 M 429.72 M
MA Mastercard Inc 24.0902 576.01 B 0.4634 1.96 35.03 M 843.83 M
CVX Chevron Corp 40.8405 429.01 B 0.277 0.68 14.43 M 589.13 M
UNH Unitedhealth Group Inc 21.3857 365.09 B 0.335 1.59 11.24 M 240.47 M
MRK Merck & Company 16.7111 364.26 B 0.2352 1.43 14.46 M 241.66 M
PM Philip Morris International Inc 23.1078 310.1 B 0.257 1.12 8.07 M 186.39 M
HSBC HSBC Holdings Plc ADR 33.6069 306.48 B 0.1678 0.5 2.48 M 83.26 M
RY Royal Bank of Canada 21.9928 280.08 B 0.1498 0.69 1.02 M 22.47 M
CAT Caterpillar Inc 44.6448 274.65 B 0.4434 1 4.73 M 211.05 M
RTX Raytheon Technologies 27.1455 267.97 B 0.4287 1.6 8.08 M 219.2 M
BML-PG Bank of America Corporation 4.528 256.28 B 0.0396 0.88 30.46 K 137.92 K
BML-PH Bank of America Corporation 4.027 255.83 B 0.0704 1.78 62.45 K 251.49 K
BAC-PE Bank of America Corporation 5.7442 226.18 B 0.0756 1.33 26.5 K 152.22 K
BML-PJ Bank of America Corporation 4.1822 223.73 B 0.1826 4.57 164.58 K 688.32 K
AXP American Express Company 27.8474 214.98 B 0.1597 0.58 19.24 M 535.71 M
BHP BHP Billiton Ltd ADR 24.8639 202.02 B 0.5085 2.09 4.87 M 121.04 M
TTE Totalenergies Se ADR 16.4191 199.22 B 0.1542 0.95 1.99 M 32.7 M
APH Amphenol Corp 5.2724 193.17 B 0.0349 0.67 17.09 M 90.13 M
BLK Blackrock Inc 139.3141 188.85 B 4.0205 2.97 502.59 K 70.02 M
ABT Abbott Laboratories 18.4385 187.95 B 0.1477 0.81 10.69 M 197.02 M
NVO Novo Nordisk A/S ADR 9.754 183.56 B 0.2155 2.26 90.8 K 885.62 K
DE Deere & Company 48.8904 181.6 B 0.9824 2.05 4.18 M 204.35 M
WELL Welltower Inc 21.9172 179.34 B 0.5046 2.36 998.52 K 21.88 M
SAN Banco Santander ADR 6.137 176.05 B 0.0682 1.12 2.03 M 12.48 M
DHR Danaher Corp 16.2049 163.81 B 0.2995 1.88 6.52 M 105.72 M
SCHW The Charles Schwab Corp 17.5367 160.79 B 0.1429 0.82 11.73 M 205.77 M
BX Blackstone Inc 6.4024 149.47 B 0.0565 0.89 966.22 K 6.19 M
ACN Accenture Plc 28.7297 147.97 B 0.2691 0.95 3.86 M 110.98 M
UL Unilever Plc ADR 18.4211 142.57 B 0.2023 1.11 523.3 K 9.64 M
SCCO Southern Copper Corp 13.4239 140.01 B 0.361 2.76 4.27 M 57.35 M
ETN Eaton Corp 21.6874 137.13 B 0.2046 0.95 3.66 M 79.38 M
BA Boeing Company 47.2289 135.91 B 0.9619 2.08 9.17 M 432.97 M
RIO Rio Tinto Plc ADR 30.3372 134.92 B 0.6152 2.07 672.4 K 20.4 M
BTI British American Tobacco Industries ADR 13.328 132.98 B 0.1536 1.17 183.6 K 2.45 M
MO Altria Group 7.7099 130.81 B 0.0952 1.25 10.13 M 78.11 M
MCK Mckesson Corp 48.9336 127.33 B 0.2781 0.57 1.58 M 77.29 M
PLD Prologis Inc 27.7602 125.1 B 0.877 3.26 978.67 K 27.17 M
PH Parker-Hannifin Corp 49.4139 120.52 B 1.1546 2.39 2.37 M 117 M
BP BP Plc ADR 23.2627 117.71 B 0.2456 1.07 4.39 M 102.09 M
NEM Newmont Mining Corp 34.1768 117.57 B 0.2987 0.88 6.99 M 238.9 M
CVS CVS Corp 25.4191 114.32 B 0.1724 0.68 8.26 M 209.97 M
BNS Bank of Nova Scotia 20.7037 112.79 B 0.2795 1.37 584.3 K 12.1 M
VLO Valero Energy Corp 18.2084 105.93 B 0.2513 1.4 9.43 M 171.61 M
EQNR Equinor ASA ADR 13.338 101.66 B 0.2871 2.2 1.15 M 15.32 M
ICE Intercontinental Exchange 17.5618 99.76 B 2.0275 13.05 19.04 M 334.4 M
GLW Corning Inc 13.579 98.27 B 0.4107 3.12 12.74 M 173 M
GD General Dynamics Corp 58.9699 98.22 B 1.4083 2.45 2.15 M 126.87 M
EMR Emerson Electric Company 30.4294 93.19 B 0.2504 0.83 3.13 M 95.29 M
ELV Elevance Health Inc 42.0165 92.84 B 0.4527 1.09 3.09 M 129.95 M
BN Brookfield Corporation 5.0453 91.46 B 0.1409 2.87 5.73 M 28.91 M
PWR Quanta Services 30.6785 90.71 B 0.827 2.77 1.92 M 58.88 M
AMT American Tower Corp 29.9527 88.88 B 1.10 3.81 4.56 M 136.48 M
SPG Simon Property Group 39.3658 88.44 B 1.2385 3.25 3.21 M 126.26 M
MSI Motorola Solutions 22.4442 87.83 B 0.3096 1.4 5.39 M 120.99 M
RCL Royal Caribbean Cruises Ltd 21.2388 86.47 B 0.2042 0.97 3.3 M 70.09 M
FCX Freeport-Mcmoran Inc 34.0758 85.07 B 0.5947 1.78 13.92 M 474.39 M
SHW Sherwin-Williams Company 14.2223 84.53 B 0.2821 2.02 4.45 M 63.35 M
JCI Johnson Controls Intl 8.4892 84.4 B 0.0647 0.77 2.77 M 23.51 M
EOG Eog Resources 36.6815 83.04 B 1.0117 2.84 7.67 M 281.5 M
E Eni S.P.A. ADR 22.7973 81.99 B 0.238 1.06 487.4 K 11.11 M
ITW Illinois Tool Works Inc 30.0525 81.71 B 0.2652 0.89 2.13 M 63.92 M
SU Suncor Energy Inc 31.7867 80.49 B 0.9436 3.06 7.47 M 237.33 M
CI Cigna Corp 33.4616 78.48 B 0.2345 0.71 2.28 M 76.27 M
NOC Northrop Grumman Corp 42.3036 78.2 B 1.1157 2.71 3.4 M 144 M
USB-PH U.S. Bancorp 7.9847 76.8 B 0.1019 1.29 9.66 K 77.16 K
CNI Canadian National Railway 19.2253 76.27 B 0.1155 0.6 3.55 M 68.18 M
BCS Barclays Plc ADR 15.6904 76.02 B 0.8958 6.05 2.68 M 41.99 M
LYG Lloyds Banking Group Plc ADR 8.7593 74.41 B 0.0565 0.65 858.52 K 7.52 M
AON AON Plc 36.8542 71.77 B 0.1979 0.54 2.28 M 84.13 M
APD Air Products and Chemicals 69.5061 70.49 B 0.408 0.59 1.76 M 122.22 M
URI United Rentals 16.7745 69.63 B 0.1744 1.05 1.7 M 28.46 M
DLR Digital Realty Trust 20.0238 69.29 B 0.2368 1.2 888.7 K 17.8 M
TDG Transdigm Group Inc 12.7875 68.09 B 0.3975 3.21 680.8 K 8.71 M
DB Deutsche Bank Ag 54.3259 67.9 B 0.6499 1.21 1.53 M 83.1 M
MS-PA Morgan Stanley 7.0061 66.3 B 0.0934 1.35 1.5 K 10.51 K
ALL Allstate Corp 29.7745 66.23 B 0.1568 0.53 4.46 M 132.79 M
AFL Aflac Inc 17.7155 63.25 B 0.584 3.41 14.96 M 265.01 M
NWG Natwest Group Plc ADR 51.3454 62.45 B 0.5875 1.16 77.62 K 3.99 M
CMI Cummins Inc 43.6538 62.25 B 0.4363 1.01 2.02 M 88.08 M
PSA Public Storage 42.6292 62.14 B 1.1337 2.73 1.51 M 64.55 M
WPM Wheaton Precious Metals 12.085 59.7 B 0.2064 1.74 2.25 M 27.15 M
OXY Occidental Petroleum Corp 44.5835 58.73 B 1.3956 3.23 10.51 M 468.71 M
NUE Nucor Corp 34.5625 57.11 B 0.1725 0.5 8.52 M 294.44 M
DAL Delta Air Lines Inc 6.3255 56.74 B 0.4654 7.94 22.09 M 139.73 M
O Realty Income Corp 9.7566 56.1 B 0.1068 1.11 1.09 M 10.62 M
AME Amtek Inc 19.3556 55.52 B 0.1584 0.83 1.73 M 33.46 M
HUM Humana Inc 37.4642 54.04 B 0.2183 0.59 2.51 M 93.96 M
ETR Entergy Corp 25.5813 53.11 B 0.1338 0.53 4.25 M 108.63 M
TEVA Teva Pharmaceutical Industries Ltd ADR 37.0563 51.92 B 0.8666 2.39 7.73 M 286.45 M
DVN Devon Energy Corp 59.2287 51.24 B 0.7592 1.3 5.85 M 346.24 M
LHX L3Harris Technologies Inc 32.8401 50.71 B 0.1862 0.57 770.22 K 25.29 M
WAB Wabtec Corp 26.1052 50 B 0.8133 3.22 1.72 M 44.95 M
VMRK Vivmark Residential 18.8737 49.69 B 0.6317 3.46 4.01 M 75.61 M
A Agilent Technologies 22.9176 49.05 B 0.3291 1.46 3.52 M 80.61 M
TRI Thomson Reuters Corp 18.5967 48.69 B 0.1713 0.93 109.88 K 2.04 M
WCN Waste Connections Inc 10.066 48.54 B 0.2425 2.47 1.52 M 15.29 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SOIL Saturn Oil and Gas Inc 5.80 1.80 45 104.75 K 607.52 K
ACB Aurora Cannabis Inc 30.00 4.80 19.05 167 5.01 K
MAI Mining Americas Inc. 65.00 10.00 18.18 130 8.45 K
ERD Erdene Resource Development Corp 4.50 0.60 15.38 883 3.97 K
STC Sangoma Technologies Corp 8.54 0.98 12.96 7.79 K 66.49 K
WPK Winpak Ltd 3.4219 0.2912 9.3 6.13 K 20.98 K
TLO Talon Metals Corp 4.6417 0.3185 7.37 2.6 K 12.07 K
VGZ Vista Gold Corp 3.78 0.24 6.78 2.52 K 9.53 K
FM First Quantum Minerals Ltd 13.3909 0.7811 6.19 2.25 M 30.07 M
SEA Seabridge Gold Inc 15.4445 0.7745 5.28 7.89 K 121.93 K
IMG Iamgold Corp 5.9877 0.2938 5.16 1.66 M 9.92 M
ESM Euro Sun Mining Inc 5.7217 0.2725 5 4.05 K 23.15 K
VLE Valeura Energy Inc 8.60 0.40 4.88 4.5 K 38.7 K
HBP Helix Biopharm 7.70 0.35 4.76 5.14 K 39.58 K
LNF Leons Furniture 6.3764 0.2817 4.62 10.16 K 64.82 K
PD Precision Drilling Corp 449.00 19.80 4.61 649.56 K 291.65 M
DRX Adf Group Inc Sv 3.1364 0.136 4.53 35.3 K 110.71 K
IMO Imperial Oil 36.0372 1.5496 4.49 1.73 M 62.27 M
LGO Largo Resources Ltd 71.00 3.00 4.41 24.73 K 1.76 M
LUN Lundin Mining Corp 3.9972 0.1649 4.3 5.34 M 21.35 M
BN Brookfield Corporation 5.8052 0.2276 4.08 2.62 M 15.22 M
MFC-PC Manulife Finl Srs 3 Prf 7.3825 0.2862 4.03 3.33 K 24.62 K
SU Suncor Energy Inc 32.459 1.2562 4.03 5.4 M 175.19 M
TOT Total Energy Services Inc 5.3107 0.2042 4 14.99 K 79.59 K
EVT Economic Investment 3.8551 0.1465 3.95 15 K 57.83 K
POW-PD Power Corporation of Canada Pref D 7.1972 0.2732 3.95 3.7 K 26.65 K
BIR Birchcliff Energy Ltd 8.3227 0.3084 3.85 931.1 K 7.75 M
SNDY Sunday Lake Gold Corp. 5.40 0.20 3.85 850 4.59 K
TECK-A Teck Resources Limited 31.616 1.1464 3.76 1.9 K 60.2 K
IFC Intact Financial Corp 24.1747 0.8691 3.73 207.5 K 5.02 M
OBE Obsidian Energy Ltd 215.95 7.28 3.49 817.67 K 176.58 M
CRRX Carerx Corp 5.9038 0.1968 3.45 630 3.72 K
TECK-B Teck Resources Limited 29.9594 0.9964 3.44 2.24 M 67.26 M
STN Stantec Inc 9.882 0.3231 3.38 370.44 K 3.66 M
ELR Eastern Platinum Ltd 18.60 0.60 3.33 8.16 M 151.76 M
CS Capstone Mining Corp 3.75 0.12 3.31 117.8 K 441.75 K
PWF-PE Power Financial Corp Pref E 8.0318 0.2515 3.23 2.45 K 19.68 K
ELD Eldorado Gold 38.8445 1.2018 3.19 2.02 M 78.55 M
XMF-A M Split Corp 8.6565 0.2631 3.13 361 3.12 K
VET Vermilion Energy Inc 15.6699 0.4736 3.12 118.7 K 1.86 M
BB Blackberry Ltd 119.96 3.59 3.08 1.35 M 162.26 M
SDE Spartan Delta Corp 118.0121 3.471 3.03 54 6.37 K
JAG Jaguar Mining Inc 8656.4824 247.3291 2.94 135.76 K 1.18 B
VNP 5N Plus Inc 9.45 0.27 2.94 655.3 K 6.19 M
PGIC Premium Global Income Split Corp 129.9717 3.653 2.89 158 20.54 K
EQB EQB Inc 7.6605 0.2153 2.89 60.2 K 461.16 K
FFH Fairfax Financial Holdings Ltd 185.774 5.1604 2.86 40.01 K 7.43 M
HPS-A Hammond Power Solutions Inc 8.1437 0.2197 2.77 17.22 K 140.2 K
PTM Platinum Group Metals Ltd 304.00 8.00 2.7 3.15 K 957.9 K
OVV Ovintiv Inc 129.2891 3.2954 2.62 944.6 K 122.13 M
WTE Westshore Terminals Investment Corp 6.2746 0.1582 2.59 30.41 K 190.8 K
FFN-PA North American Financial 15 Split Corp 3.33 0.0833 2.57 1.7 K 5.66 K
FRU Freehold Royalties Ltd 5.4845 0.1364 2.55 96.28 K 528.03 K
BN-PK Brookfield Asset Management Inc Pref K 8.1634 0.1991 2.5 318 2.6 K
EDV Endeavour Mining Corp 51.3965 1.2274 2.45 2.54 K 130.55 K
SII Sprott Inc 43.5324 1.0339 2.43 14.06 K 612.07 K
BDT Bird Construction Inc 5.3294 0.1257 2.42 31.8 K 169.47 K
RCI-B Rogers Communications Inc 19.8801 0.4558 2.35 5.08 M 101.07 M
TRX Trx Gold Corporation 4.86 0.11 2.32 188.81 K 917.62 K
QEC Questerre Energy Corp 3.0948 0.0677 2.24 296.45 K 917.45 K
CCO Cameco Corp 29.4202 0.6388 2.22 1.19 M 34.94 M
K Kinross Gold Corp 16.4346 0.3526 2.19 4.01 M 65.86 M
ALC Algoma Central 5.0625 0.1055 2.13 688 3.48 K
FTT Finning Intl 15.7272 0.3072 1.99 259.31 K 4.08 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 7.6153 0.1485 1.99 2.67 K 20.33 K
MX Methanex Corp 18.6965 0.3604 1.97 335.29 K 6.27 M
IGM Igm Financial Inc 15.7729 0.3011 1.95 284.7 K 4.49 M
WN-PA George Weston Prf 6.4036 0.1177 1.87 6.27 K 40.17 K
ELF E-L Financial 3.0628 0.0562 1.87 435 1.33 K
PWF-PF Power Financial 5.25 Sr E Prf 7.675 0.1389 1.84 4.85 K 37.22 K
BNE Bonterra Energy Corp 15.4867 0.2795 1.84 50.91 K 788.46 K
GIB-A CGI Inc 10.4843 0.1883 1.83 1.63 M 17.08 M
PWF-PG Power Financial Corp Pref G 8.3135 0.1489 1.82 2.8 K 23.28 K
POW-PA Power Corporation of Canada Pref A 7.72 0.1381 1.82 150 1.16 K
LAM Laramide Resources Ltd 3.36 0.06 1.82 182.4 K 612.86 K
WPM Wheaton Precious Metals Corp 12.1367 0.2125 1.78 1.62 M 19.61 M
PWF-PK Power Finl 4.95 Sr K Prf 7.3259 0.1262 1.75 10.2 K 74.72 K
CSW-A Corby Spirit and Wine Limited 6.6722 0.113 1.72 2.5 K 16.65 K
UNC United Corp Ltd 3.1946 0.0541 1.72 17.88 K 57.12 K
CIGI Colliers International Group Inc 8.1291 0.1371 1.72 52.97 K 430.61 K
POW-PC Power Corporation of Canada Pref C 8.0315 0.133 1.68 3.75 K 30.08 K
BNS Bank of Nova Scotia 21.0649 0.3442 1.66 2.46 M 51.74 M
LFE Canadian Life Companies Split Corp 4.5624 0.0732 1.63 1.79 K 8.19 K
CGI CDN General Inv 11.5478 0.183 1.61 3.6 K 41.57 K
WSP WSP Global Inc 13.08 0.2025 1.57 5.44 K 71.16 K
RY Royal Bank of Canada 22.4745 0.3453 1.56 3.9 M 87.69 M
DML Denison Mines Corp 5.5826 0.0838 1.52 1.22 M 6.81 M
MEQ Mainstreet Eq J 13.7075 0.1995 1.48 15.5 K 212.47 K
AP-UN Allied Properties Real Estate Investment Trust 6.9935 0.1017 1.48 13 K 90.92 K
FTS-PF Fortis 1St Cum Red Srs F Prf 7.3615 0.1065 1.47 7.18 K 52.86 K
WN-PE George Weston 4.75 Ser V Prf 5.9561 0.0859 1.46 10.53 K 62.72 K
BHC Bausch Health Companies Inc 9.4726 0.1346 1.44 286.36 K 2.71 M
PSI Pason Systems Inc 8.3825 0.1148 1.39 119.44 K 1 M
AG First Majestic Silver Corp 4.3811 0.0592 1.37 56.75 K 248.64 K
LB Laurentian Bank 17.2866 0.2334 1.37 39.75 K 687.07 K
D-UN Dream Office Real Estate Investment Trust 24.5482 0.3305 1.36 23.43 K 575.07 K
ELF-PF E-L Financial Corp Ltd Pref F 6.6605 0.0876 1.33 1.7 K 11.32 K
SSRM Ssr Mining Inc 27.7258 0.3639 1.33 78 K 2.16 M
BTE Baytex Energy Corp 17.1093 0.2193 1.3 225.34 K 3.86 M
IAG IA Financial Corp Inc 19.7007 0.2473 1.27 172.1 K 3.39 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 40.7966 42.59 B 1.5487 3.95 1.2 M 48.77 M
HOS Hornbeck Offshore Services, Inc 33.68 1.91 B 0.35 1.05 1.14 M 38.26 M
GAMI GAMCO Investors Inc 15.6821 536.94 M 0.0832 0.53 560.07 K 8.78 M
NTPIF Nam Tai Property Inc. 11.98 262.33 M 0.42 3.63 98.58 K 1.18 M
VTGDF Vantage Drilling Company 7.08 188.53 M 0.06 0.85 19.16 K 135.67 K
ORBT Orbit International Corporation 6.129 8.7 M 0.2413 4.1 1.22 K 7.45 K
BLFE BioLife Sciences Inc 89.2522 318.35 K 14.2503 19 13 1.16 K
USRM U.S. Stem Cell Inc 4200.00 64.15 K 779.00 22.77 26 109.2 K
VALV Shengkai Innovations Inc 5.10 42.98 K 0.04 0.79 500 2.55 K
ERINQ Erin Energy Corporation 24.6427 21.53 K 7.1464 40.85 1.03 K 25.41 K
ULTRF Ultrapetrol (Bahamas) Limited 10.55 14.07 K 0.55 5.5 207.42 K 2.19 M
WUHN Wuhan General Group (China) Inc 7.50 11.03 K 0.44 6.23 100 750
CDVIQ Cal Dive International Inc 11.58 9.86 K 0.27 2.39 399.59 K 4.63 M
CGIP Celadon Group Inc 12.805 5.66 K 0.2319 1.84 143.29 K 1.83 M
EVKG Ever-Glory International Group Inc. 4.40 2.92 K 0.20 4.76 5.2 K 22.88 K
SPDC Speed Commerce Inc 28.16 603 0.96 3.53 2.23 K 62.94 K
FONU FonU2 Inc 384.00 104.00 37.14 3 1.15 K
DGTW DigitalTown Inc 3.75 0.50 15.38 6.2 K 23.23 K
PMMEF Premium Exploration Inc 3.305 0.292 9.69 164 K 542.02 K
PTRC Petro River Oil Corp 900.00 60.00 7.14 68 61.2 K
FRTD Fortitude Group Inc 636.3636 31.8181 5.26 3.33 K 2.12 M
HOKUQ Hoku Corporation 5.3901 0.1401 2.67 265.33 K 1.43 M
EGDFF Energold Drilling Corp 3.8375 0.0795 2.12 1 K 3.84 K
ESINQ ITT Educational Services Inc 97.61 1.79 1.87 1.62 M 158.18 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 310.00 6.39 M 10.00 3.33 65 20.15 K
WGF Wescan Goldfields Inc 6.50 1.90 41.3 47.24 K 307.06 K
WCSB Decimus Oil Corp. 4.00 1.00 33.33 700 2.8 K
CTEK CLEANTEK Industries Inc 13.5294 2.9412 27.78 629 8.51 K
RAGE Renegade Gold Inc. 144.00 30.00 26.32 15 2.16 K
BTT Bitterroot Resources Ltd 4.80 0.80 20 29.27 K 140.5 K
URZ Urz Energy Corp 117.50 17.50 17.5 81 9.52 K
NSE New Stratus Energy Inc 3.6486 0.5405 17.39 925 3.37 K
SPX Stellar AfricaGold Inc 8.7443 1.2492 16.67 168 1.47 K
YNV Ynvisible Interactive Inc 33.60 4.80 16.67 45 1.51 K
WPG West Point Gold Corp. 7.50 1.00 15.38 20 150
NRN Northern Shield Resources Inc 3.15 0.40 14.55 1 K 3.15 K
SA-H Southern Arc Minerals Inc 3.30 0.40 13.79 6.95 K 22.93 K
VLI Vision Lithium Inc 10.80 1.20 12.5 89.5 K 966.6 K
TNO-H Terreno Resources Corp 10.00 1.00 11.11 210 2.1 K
OYL CGX Energy Inc 19.00 1.90 11.11 52.69 K 1 M
IDL Imaging Dynamics Company Ltd 108.3333 10.4166 10.64 287 31.09 K
CAMB Cambria Gold Mines Inc. 27.50 2.50 10 49.5 K 1.36 M
BSK Blue Sky Uranium Corp 23.00 2.00 9.52 55 1.26 K
INTR Intrepid Metals Corp. 192.00 16.00 9.09 53 10.18 K
NTH Nord Precious Metals Mining Inc. 31.5236 2.6269 9.09 30 945.71
KEEK Personas Social Incorporated 570.00 45.00 8.57 27 15.39 K
JDN Jayden Resources Inc 3.90 0.30 8.33 2.33 K 9.1 K
FCI First Canadian Graphite Inc. 780.00 60.00 8.33 7 5.46 K
FTJ Fort St. James Nickel Corp 35.60 2.40 7.23 369 13.14 K
JSPX JasperX Technologies Inc. 320.00 20.00 6.67 95 30.4 K
GRDM Grid Metals Corp 3.60 0.20 5.88 4.08 K 14.69 K
TRAN Clean Energy Transition Inc. 247.50 13.50 5.77 286 70.78 K
ZIGY Stardust Metal Corp. 3.80 0.20 5.56 575 2.18 K
BARU Baru Gold Corp 9.7917 0.4896 5.26 1.15 K 11.26 K
WEC Winchester Equity Corporation 16.00 0.80 5.26 1.57 K 25.2 K
VMY-H Voice Mobility International Inc 5.00 0.25 5.26 200 1 K
BEA Belmont Resources Inc 6.72 0.32 5 11.5 K 77.28 K
CTA Centaurus Energy Inc 240.00 10.00 4.35 350 84 K
AIR Clean Air Metals Inc 5.20 0.20 4 192 998.4
MRZL Mont Royal Resources Limited. 12.5874 0.4662 3.85 6.49 K 81.64 K
VRB Vanadiumcorp Resource Inc 14.00 0.50 3.7 70 980
MVI-H Monitor Ventures Inc 45.00 1.25 2.86 108 4.86 K
NBY Niobay Metals Inc 5.75 0.15 2.68 42.1 K 242.07 K
WINS Winshear Gold Corp 30.3403 0.74 2.5 293 8.89 K
GBU Gabriel Resources Ltd 25.00 0.50 2.04 389.27 K 9.73 M
KTN Kootenay Silver Inc 16.80 0.30 1.82 1.15 K 19.32 K
ENA Enablence Technologies Inc 2760.00 48.00 1.77 30 82.8 K
RET-A Reitmans (Canada) Limited 8.9562 0.1433 1.63 67.39 K 603.56 K
BQE BQE Water Inc 330.00 5.00 1.54 63.06 K 20.81 M
FNR 49 North Resources Inc 10.1244 0.146 1.46 2.7 K 27.34 K
SILV Silver Valley Metals Corp. 9.855 0.135 1.39 32.4 K 319.3 K
CEC Compliance Energy Corp. 3.0443 0.0298 0.99 51.2 K 155.87 K
© 2026 - CastFwd Corp.