Gainer Valuations for 12 August 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 12 August 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 32.521 60.75 B 0.6159 1.93 671.4 K 21.83 M
NOG Northern Oil and Gas 57.9588 2.68 B 0.9714 1.7 34.46 K 2 M
NG Novagold Resources Inc 5.7589 2.47 B 0.1356 2.41 830.01 K 4.78 M
TMP Tompkinstrustco 24.7756 1.44 B 1.4902 6.4 45.76 K 1.13 M
USAS Americas Silver Corp 29.40 845.39 M 0.30 1.03 33 970.2
BHB Bar Harbor Bankshares 7.082 696.29 M 0.1969 2.86 17.32 K 122.7 K
CIX Compx International Inc 3.4581 541.97 M 0.1185 3.55 27 K 93.37 K
FRD Friedman Industries Inc 4.7651 271.78 M 0.0635 1.35 11.6 K 55.28 K
NBH Neuberger Berman Intermediate Fund Inc 4.8902 268.02 M 0.0496 1.02 24.6 K 120.3 K
ACU Acme United Corp 9.0424 262.46 M 0.104 1.16 200 1.81 K
PLX Protalix Biotherapeutics 25.80 245.74 M 1.60 6.61 13.2 K 340.56 K
CMT Core Molding Technologies Inc 7.1215 189.66 M 0.089 1.27 1.7 K 12.11 K
NEN New England Realty Associates 14.5621 152.58 M 0.0946 0.65 3.9 K 56.79 K
ESP Espey Mfg. & Electronics 8.4839 139.82 M 0.1759 2.12 1.8 K 15.27 K
SIF Sifco Industries 8.9087 117.54 M 0.1135 1.29 15.8 K 140.76 K
CATX Perspective Therapeutics Inc 5.10 107.66 M 0.10 2 4.89 K 24.94 K
IOR Income Opportunity Realty Trust 6.10 75.22 M 0.10 1.67 410 2.5 K
CEV Eaton Vance California Muni Income Trust 5.0713 72.87 M 0.0427 0.85 8.6 K 43.61 K
CVU CPI Aerostructures 7.05 60.68 M 0.22 3.22 33.9 K 239 K
DIT Amcon Distributing Company 21.1192 58.35 M 0.384 1.85 2.2 K 46.46 K
AGIG AGIG 1012.3366 35.34 M 32.4621 3.31 848 858.46 K
REED Reed's, Inc. 809.2626 27.63 M 31.2364 4.01 29 23.47 K
BESS Bimergen Energy Corporation 67.20 21.08 M 18.20 37.14 1 67.2
BRN Barnwell Industries 10.8931 12.49 M 0.261 2.45 6.3 K 68.63 K
TOVX Theriva Biologics Inc 6475.00 6.61 M 262.50 4.23 1 6.47 K
GBR New Concept Energy Inc 7.05 4.06 M 0.10 1.44 4.8 K 33.84 K
OPTT Ocean Power Tech Inc 1848.80 2.9 M 68.80 3.87 39.88 K 73.74 M
PW Power REIT 8.025 2.45 M 0.2057 2.63 1 K 8.02 K
ENSV Enservco Corpporation 30.00 29.09 K 3.00 11.11 133 3.99 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 10.20 0.60 6.25 278 2.84 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
GC Gold 825.00 16.80 2.08 155 127.88 K
KC Coffee 137.45 1.60 1.18 22.95 K 3.15 M
CC Cocoa 2693.00 23.00 0.86 13.95 K 37.56 M
CT Cotton 67.28 0.56 0.84 303 20.39 K
ZB US Treasury Bond Futures 116.50 0.9375 0.81 227 K 26.45 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.2954 5.18 T 0.095 1.83 836.28 M 4.43 B
MSFT Microsoft Corporation 20.2482 3.89 T 0.1584 0.79 62.81 M 1.27 B
WMT Walmart Inc. 13.6559 1.02 T 0.159 1.18 60.93 M 832.01 M
AMD Advanced Micro Devices 5.21 875.91 B 0.10 1.96 30.84 M 160.66 M
ASML ASML Holding N.V. ADR 22.8396 576.26 B 0.3128 1.39 1.99 M 45.51 M
COST Costco Wholesale 47.2153 490.19 B 0.4737 1.01 5.15 M 242.99 M
INTC Intel Corp 15.2225 317.09 B 0.0869 0.57 51.91 M 790.17 M
TXN Texas Instruments 16.7046 277.57 B 0.1645 0.99 14.12 M 235.93 M
GILD Gilead Sciences Inc 19.7231 208.48 B 0.2314 1.19 12.22 M 240.94 M
KLAC K L A-Tencor Corp 21.6246 198.47 B 0.136 0.63 3.57 M 77.26 M
PEP Pepsico Inc 40.8477 198.2 B 0.2054 0.51 5.34 M 218.22 M
MRVL Marvell Technology Inc 13.5691 141.05 B 0.0937 0.7 19.55 M 265.21 M
VRTX Vertex Pharmaceutic 29.91 136.56 B 0.64 2.19 3.06 M 91.61 M
STX Seagate Technology 8.1182 121.27 B 0.3078 3.94 5.65 M 45.85 M
WDC Western Digital Cp 17.6643 110.67 B 0.1804 1.03 4.99 M 88.08 M
SNPS Synopsys Inc 24.75 87.23 B 0.31 1.27 798.69 K 19.77 M
KMB Kimberly-Clark Corp 40.1876 67.15 B 0.4211 1.06 2.95 M 118.42 M
PCAR Paccar Inc 15.8954 56.16 B 0.1074 0.68 4.1 M 65.18 M
IDXX Idexx Laboratories 28.30 55.48 B 0.215 0.77 788.48 K 22.31 M
TRI Thomson Reuters Corporation Common Shares 20.1645 47.38 B 0.2479 1.24 373.3 K 7.53 M
BIIB Biogen Inc 52.21 37.46 B 1.45 2.86 5.34 M 278.68 M
UAL United Airlines Holdings Inc 13.30 35.51 B 1.03 8.39 45.01 M 598.66 M
ERIC Ericsson ADR 6.6244 34.22 B 0.1205 1.85 5.74 M 37.99 M
FISV Fiserv Inc 12.2547 33.93 B 0.0933 0.77 5.74 M 70.31 M
ESLT Elbit Systems Ltd 39.3414 33.12 B 0.5444 1.4 29.7 K 1.17 M
ILMN Illumina Inc 43.9543 31.3 B 0.7442 1.72 2.21 M 96.95 M
EXPE Expedia Group Inc 25.4308 30.61 B 0.6203 2.5 1.89 M 48.17 M
ULTA Ulta Beauty Inc 11.6299 28.25 B 0.178 1.55 631.8 K 7.35 M
VRSN Verisign Inc 27.0309 28.08 B 0.1845 0.69 4.39 M 118.8 M
TCOM Trip.com Group Ltd ADR 11.3921 27.44 B 0.3657 3.32 5.71 M 65.07 M
BIDU Baidu Inc ADR 31.153 26.6 B 0.713 2.34 24.88 M 775.15 M
INSM Insmed Inc 6.68 26.58 B 0.18 2.77 190.12 K 1.27 M
AXON Axon Enterprise Inc 5.64 25.69 B 0.07 1.26 767 K 4.33 M
INCY Incyte Corp 10.28 24.66 B 0.08 0.78 606.39 K 6.23 M
PTC Ptc Inc 21.30 21.29 B 0.49 2.35 2.15 M 45.73 M
EVRG Evergy Inc 11.1061 20.47 B 0.0965 0.88 1.4 M 15.54 M
FSLR First Solar Inc 250.43 18.42 B 2.43 0.98 1.84 M 459.86 M
EXEL Exelixis Inc 6.33 16.84 B 0.09 1.44 814.8 K 5.16 M
PAAS Pan Amer Silver Corp 19.369 15.46 B 0.4073 2.15 1.23 M 23.85 M
MANH Manhattan Assoc 6.41 14.93 B 0.045 0.71 564.88 K 3.62 M
COKE Coca Cola Bot Cons 3.1299 14.27 B 0.098 3.23 322.23 K 1.01 M
TXRH Texas Roadhouse Inc 8.1556 12.21 B 0.0713 0.88 3.31 M 27.02 M
ENSG The Ensign Group IN 3.6648 10.99 B 0.1599 4.56 295.1 K 1.08 M
MDGL Madrigal Pharmaceuticals Inc 269.85 9.93 B 6.30 2.39 2.41 K 650.34 K
LFUS Littelfuse Inc 31.4603 9.85 B 0.579 1.87 79.01 K 2.49 M
BRKR Bruker Corp 14.3432 9.38 B 0.2493 1.77 750.1 K 10.76 M
VSAT Viasat Inc 27.74 9.33 B 0.47 1.72 159.75 K 4.43 M
SAIA Saia Inc 12.96 9.13 B 0.10 0.78 448.08 K 5.81 M
STRL Sterling Constructio 18.76 8.92 B 0.48 2.63 130.89 K 2.46 M
AAL American Airlines Group 8.8523 8.73 B 0.9427 11.92 25.69 M 227.37 M
CYTK Cytokinetics 31.02 7.82 B 0.90 2.99 25.76 K 799.17 K
IESC Ies Holdings 21.22 7.22 B 1.57 7.99 74.95 K 1.59 M
ORKA Oruka Therapeutics Inc 41960.4727 6.98 B 975.8281 2.38 4 167.84 K
PPC Pilgrim's Pride 10.6039 6.7 B 0.1342 1.28 3.67 M 38.92 M
PLXS Plexus Cp 30.62 5.56 B 0.66 2.2 688.34 K 21.08 M
BCPC Balchem Cp 15.5942 5.52 B 0.1459 0.94 72.6 K 1.13 M
AUB Atlantic Union Bancshares Corp 14.2567 5.51 B 0.1972 1.4 38.56 K 549.75 K
NICE Nice Ltd ADR 29.7868 5.51 B 0.475 1.62 315.71 K 9.4 M
MEOH Methanex Cp 16.8979 5.45 B 0.3011 1.81 413.9 K 6.99 M
CAKE Cheesecake Fact 13.017 5.44 B 0.1999 1.56 2 M 26.02 M
MMSI Merit Medical Sys 16.784 5.19 B 0.208 1.25 280.52 K 4.71 M
GGAL Grupo Fin Galicia ADR 3.0946 5.04 B 0.044 1.44 131.7 K 407.56 K
LIVN Livanova Plc OR Sh 28.02 5.03 B 0.41 1.48 233.94 K 6.56 M
JSM SLM Cp 6% Sr Nt 4.2703 5 B 0.0527 1.25 15.25 K 65.12 K
MRCY Mercury Sys Inc 7.6873 4.96 B 0.2213 2.96 91.62 K 704.32 K
NSIT Insight Enterpr 14.83 4.95 B 0.83 5.93 1.03 M 15.34 M
LKQ LKQ Corp 9.5348 4.91 B 0.2089 2.24 1.35 M 12.87 M
OPCH Option Care Health Inc 16.84 4.74 B 0.44 2.68 37.61 K 633.37 K
NOVT Novanta Inc 16.29 4.5 B 0.33 2.07 27.63 K 450.04 K
GLNG Golar Lng Ltd 10.3632 4.39 B 0.0729 0.71 297.28 K 3.08 M
UFPI Universal Forest Prd 8.9835 4.34 B 0.1321 1.49 371.1 K 3.33 M
IPAR Inter Parfums Inc 10.9683 4.27 B 0.2719 2.54 162.08 K 1.78 M
PTEN Patterson-Uti Energy 19.0096 4.16 B 0.1954 1.04 7.04 M 133.89 M
WSFS WSFS Financial Corp 15.8256 4.04 B 0.4597 2.99 87.9 K 1.39 M
OLED Universal Display 13.7749 4.02 B 0.5842 4.43 371.06 K 5.11 M
DORM Dorman Products Inc 6.659 3.9 B 0.1004 1.53 34.88 K 232.27 K
PRIM Primoris Services Cp 6.1731 3.64 B 0.0758 1.24 47.6 K 293.84 K
RNST Renasant Corp 12.4077 3.63 B 0.3011 2.49 120.27 K 1.49 M
LBTYA Liberty Global Ord A 7.2289 3.58 B 0.0933 1.31 2.21 M 16 M
LBTYK Liberty Global Ord C 6.9655 3.5 B 0.0916 1.33 1.79 M 12.46 M
AGYS Agilysys Inc 12.5706 3.44 B 0.3522 2.88 101.77 K 1.28 M
FFBC First Finl Bncp [Oh] 6.1641 3.43 B 0.109 1.8 249.28 K 1.54 M
SFNC Simmons First Natl 9.2075 3.38 B 0.1949 2.16 124.8 K 1.15 M
TOWN Towne Bank 11.2498 3.36 B 0.1129 1.01 61.22 K 688.71 K
AXGN Axogen Inc 3.6354 3.34 B 0.0421 1.17 1 K 3.64 K
SBLK Star Bulk Carriers 265.6718 3.25 B 5.9278 2.28 6.18 K 1.64 M
ACLS Axcelis Tech Inc 21.00 3.22 B 0.44 2.14 83.51 K 1.75 M
SHOO Steven Maddens Ltd 4.3177 3.07 B 0.0814 1.92 2.54 M 10.95 M
ATRC Atricure Inc 11.23 2.89 B 0.09 0.81 4.6 K 51.66 K
IPGP Ipg Photonics Corp 20.985 2.88 B 0.1881 0.9 196.21 K 4.12 M
AXTI Axt Inc 3.70 2.74 B 0.03 0.82 102.32 K 378.6 K
FBNC First Bancorp [Nc] 11.529 2.67 B 0.5813 5.31 43.72 K 504 K
ATRO Astronics Cp 5.9406 2.54 B 0.323 5.75 161.12 K 957.16 K
BANR Banner Corp 56.9162 2.53 B 0.321 0.57 55.6 K 3.16 M
NWL Newell Rubbermaid Inc 10.5202 2.46 B 0.2312 2.25 4.59 M 48.25 M
UFPT U F P Tech Inc 11.72 2.36 B 1.14 10.78 144.14 K 1.69 M
PENN Penn Natl Gaming Inc 6.8232 2.35 B 0.1934 2.92 2.61 M 17.82 M
CLDX Celldex Therapeutics 212.25 2.26 B 15.15 7.69 5.05 K 1.07 M
UCTT Ultra Clean Holdings 7.83 2.22 B 0.25 3.3 238.35 K 1.87 M
SRCE 1st Source Corp 16.9766 2.12 B 0.3736 2.25 66.42 K 1.13 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 13.6886 1.02 T 0.1594 1.18 60.93 M 834.01 M
PG Procter & Gamble Company 44.521 393.56 B 0.5759 1.31 14.38 M 639.99 M
UNH Unitedhealth Group Inc 24.5254 365.09 B 0.1792 0.74 7.48 M 183.43 M
MRK Merck & Company 18.4958 364.26 B 0.133 0.72 12.19 M 225.38 M
SHEL Royal Dutch Shell Plc ADR 68.85 280.75 B 0.71 1.04 1.58 M 108.63 M
CAT Caterpillar Inc 45.4873 274.65 B 0.6398 1.43 5.71 M 259.87 M
BHP BHP Billiton Ltd ADR 22.5845 202.02 B 0.1544 0.69 5.44 M 122.96 M
APH Amphenol Corp 5.6076 193.17 B 0.0709 1.28 12.31 M 69.02 M
LMT Lockheed Martin Corp 66.387 137.69 B 0.8763 1.34 4.13 M 274.34 M
RIO Rio Tinto Plc ADR 26.9921 134.92 B 0.2454 0.92 1.73 M 46.73 M
MO Altria Group 7.9441 130.81 B 0.172 2.21 13.99 M 111.16 M
LOW Lowe's Companies 17.4975 127.77 B 0.1818 1.05 22.2 M 388.42 M
BP BP Plc ADR 23.036 117.71 B 0.2758 1.21 5.17 M 119 M
NEM Newmont Mining Corp 29.4254 117.57 B 0.5974 2.07 12.16 M 357.86 M
ING ING Groep N.V. ADR 18.0663 94.38 B 0.1377 0.77 1.32 M 23.9 M
PWR Quanta Services 32.7264 90.71 B 0.6105 1.9 3.12 M 102.08 M
KKR KKR & Co. LP 7.736 90.56 B 0.4818 6.64 5 K 38.68 K
AEM Agnico-Eagle Mines Ltd 37.2657 90.21 B 2.2966 6.57 5.43 M 202.51 M
ECL Ecolab Inc 37.0821 86.74 B 0.2514 0.68 1.35 M 49.92 M
FCX Freeport-Mcmoran Inc 29.619 85.07 B 0.485 1.66 25.03 M 741.4 M
NOC Northrop Grumman Corp 43.5488 78.2 B 0.4254 0.99 3.94 M 171.75 M
APD Air Products and Chemicals 64.3108 70.49 B 0.7578 1.19 1.66 M 106.69 M
GWW W.W. Grainger 69.4779 69.72 B 1.1308 1.65 926.9 K 64.4 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.7066 68.47 B 0.0854 0.73 13.58 K 158.95 K
TDG Transdigm Group Inc 13.2502 68.09 B 0.1012 0.77 288.6 K 3.82 M
TRP Tc Energy Corp 15.1978 67.49 B 0.173 1.15 264.4 K 4.02 M
WPM Wheaton Precious Metals 8.5107 59.7 B 0.2477 3 3.74 M 31.82 M
CTA-PB E. I. du Pont de Nemours and Company 33.995 57.24 B 0.8394 2.53 400 13.6 K
DVN Devon Energy Corp 58.2812 51.24 B 1.3052 2.29 6.33 M 369.14 M
LHX L3Harris Technologies Inc 32.9236 50.71 B 0.289 0.89 836.68 K 27.55 M
TRI Thomson Reuters Corp 20.6584 48.69 B 0.254 1.24 359.49 K 7.43 M
ROK Rockwell Automation Inc 33.4155 44.78 B 0.6656 2.03 1.72 M 57.6 M
HMC Honda Motor Company ADR 17.9634 44.51 B 0.3513 1.99 1.05 M 18.77 M
AU Anglogold Ashanti Ltd ADR 22.2246 43.64 B 1.3865 6.65 3.54 M 78.68 M
STM Stmicroelectronics N.V. ADR 8.397 41.78 B 0.1521 1.84 2.89 M 24.23 M
SYY Sysco Corp 18.5654 37.95 B 0.1243 0.67 4.29 M 79.62 M
TKO Tko Group Holdings Inc Cl A 8.5195 36.86 B 0.0704 0.83 246.5 K 2.1 M
KMB Kimberly-Clark Corp 40.1876 36.33 B 0.4211 1.06 2.95 M 118.42 M
ADM Archer Daniels Midland 16.8415 34.69 B 0.3567 2.16 9.4 M 158.36 M
EXR Extra Space Storage Inc 7.7856 34.58 B 0.0463 0.6 2.44 M 19.01 M
EQT Eqt Corp 22.3723 33.04 B 0.1278 0.57 1.51 M 33.74 M
GFI Gold Fields Ltd ADR 5.2895 31.86 B 0.2282 4.51 11.66 M 61.67 M
AEE Ameren Corp 21.0422 31.77 B 0.2762 1.33 1.64 M 34.56 M
CCJ Cameco Corp 25.799 30.81 B 0.274 1.07 1.98 M 51 M
CLS Celestica Inc 8.53 30.31 B 0.19 2.28 850.16 K 7.25 M
WSM Williams-Sonoma 6.3249 29.92 B 0.0721 1.15 7.91 M 50 M
IHG Intercontinental Hotels Group ADR 9.3574 26.23 B 0.1288 1.4 50.36 K 471.22 K
LVS Las Vegas Sands 35.0889 26.16 B 1.096 3.22 6.34 M 222.53 M
KGC Kinross Gold Corp 13.1549 24.46 B 0.2065 1.59 9.2 M 120.96 M
BBY Best Buy Company 25.5448 21.83 B 0.2901 1.15 9.36 M 238.99 M
TSN Tyson Foods 12.1457 20.69 B 0.1281 1.07 3.88 M 47.11 M
IFF International Flavors & Fragrances 27.6134 20.32 B 0.6309 2.34 787.5 K 21.75 M
BCE BCE Inc 13.9059 19.98 B 0.0956 0.69 187.6 K 2.61 M
BG Bunge Ltd 62.2583 19.53 B 2.4111 4.03 2.03 M 126.3 M
SNX Synnex Corp 10.97 18.95 B 0.1362 1.26 309.31 K 3.39 M
CF Cf Industries Holdings 17.4855 18.6 B 0.1658 0.96 15.85 M 277.08 M
OVV Ovintiv Inc 114.4381 17.57 B 1.1121 0.98 1.19 M 136.53 M
CW Curtiss-Wright Corp 47.4697 17.44 B 0.3723 0.79 379.02 K 17.99 M
JHX James Hardie Industries Se ADR 3.0233 16.14 B 0.0764 2.59 15.5 K 46.86 K
MGA Magna International 9.9784 16.05 B 0.134 1.36 2.86 M 28.49 M
LDOS Leidos Holdings Inc 26.4317 15.92 B 0.4336 1.67 402.91 K 10.65 M
FICO Fair Isaac and Company 24.807 15.55 B 0.4116 1.69 418.43 K 10.38 M
CLH Clean Harbors 39.295 15.49 B 0.96 2.5 450.53 K 17.7 M
RBC Regal-Beloit Corp 36.3588 15.37 B 0.7284 2.04 138.2 K 5.02 M
SQM Sociedad Quimica Y Minera S.A. ADR 24.3242 15.31 B 0.2997 1.25 777.85 K 18.92 M
CX Cemex S.A.B. DE C.V. ADR 15.9317 15.22 B 0.1665 1.06 8.66 M 138.01 M
WY Weyerhaeuser Company 10.763 14.99 B 0.0536 0.5 5.09 M 54.74 M
SUI Sun Communities 7.4325 14.71 B 0.0682 0.93 91.6 K 680.82 K
CDE Coeur Mining Inc 18.20 14.29 B 0.80 4.6 1.75 M 31.8 M
EMBJ Embraer S.A. 26.424 14.01 B 1.2222 4.85 1.44 M 37.95 M
TU Telus Corp 3.7935 13.43 B 0.0478 1.28 338.4 K 1.28 M
RRC Range Resources Corp 40.4922 12.11 B 1.2642 3.22 4.88 M 197.73 M
WTS Watts Water Technologies 26.3061 12.03 B 0.6356 2.48 590.93 K 15.55 M
MLI Mueller Industries 4.9157 11.96 B 0.0419 0.86 848.49 K 4.17 M
FLS Flowserve Corp 30.4879 10.54 B 0.2166 0.72 2.4 M 73.22 M
DCI Donaldson Company 17.9288 10.04 B 0.2617 1.48 664.03 K 11.91 M
ARW Arrow Electronics 34.96 9.82 B 0.23 0.66 866.1 K 30.28 M
STN Stantec Inc 11.4054 9.63 B 0.1257 1.11 11.52 K 131.44 K
ACM Aecom Technology Corp 30.0485 9.07 B 0.8144 2.79 674.2 K 20.26 M
TIMB Tim S.A. ADR 7.2644 9.07 B 0.053 0.73 565.66 K 4.11 M
CAE Cae Inc 8.6517 8.95 B 0.1574 1.85 25.1 K 217.16 K
DAR Darling International Inc 13.38 8.84 B 1.61 13.68 5.24 M 70.17 M
HL Hecla Mining Company 6.1691 8.8 B 0.0556 0.91 3.91 M 24.12 M
ALV Autoliv Inc 19.6867 8.67 B 0.3483 1.8 1.15 M 22.72 M
OSK Oshkosh Truck Corp 13.5671 8.64 B 0.0879 0.65 1.19 M 16.16 M
IDA Idacorp Inc 18.1567 8.63 B 0.1867 1.04 527.6 K 9.58 M
EGO Eldorado Gold Corp 35.173 8.24 B 2.9152 9.04 517.32 K 18.2 M
WLK Westlake Chemical Corp 7.7566 8.13 B 0.0721 0.94 1.47 M 11.41 M
UGI Ugi Corp 9.9052 8.09 B 0.2123 2.19 919.2 K 9.1 M
WAL Western Alliance Bancorp 13.2966 8.04 B 0.0694 0.52 99.23 K 1.32 M
NNN National Retail Properties 9.0101 7.99 B 0.0868 0.97 1.3 M 11.73 M
SM Sm Energy Company 35.1823 7.69 B 0.3302 0.95 877.76 K 30.88 M
TAP Molson Coors Brewing Company 32.1247 7.61 B 0.5148 1.63 2.08 M 66.84 M
GAP Gap Inc 11.7497 7.4 B 0.5046 4.49 22.16 M 260.37 M
AWI Armstrong World Industries Inc 21.2793 7.35 B 0.4403 2.11 282.9 K 6.02 M
NFG National Fuel Gas Company 27.7848 7.29 B 0.2624 0.95 724.9 K 20.14 M
CLF Cleveland-Cliffs Inc 71.4687 7.22 B 0.7166 1.01 3.2 M 228.48 M
FSS Federal Signal Corp 12.5486 7.04 B 0.0721 0.58 356.2 K 4.47 M
MOS Mosaic Company 70.5803 6.97 B 0.5019 0.72 9.46 M 667.95 M
AG First Majestic Silver 3.3727 6.73 B 0.0592 1.79 79.6 K 268.47 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 50.00 5.00 11.11 166 8.3 K
YGR Yangarra Resources Ltd 3.45 0.30 9.52 707 2.44 K
PIF Polaris Infrastructure Inc 1219.0651 105.5883 9.48 9 10.97 K
IMP Intermap Tech Corp 49.20 4.10 9.09 7.07 K 347.84 K
SOIL Saturn Oil and Gas Inc 5.00 0.40 8.7 3.36 K 16.8 K
MRE Martinrea International Inc 5.2106 0.4083 8.5 162.46 K 846.49 K
ELD Eldorado Gold 37.4984 2.9325 8.48 3.95 M 148.14 M
AEM Agnico Eagle Mines Ltd 39.112 2.1997 5.96 1.02 M 39.92 M
BPS-PB Brookfield Property Split Corp Pref B 8.9004 0.4442 5.25 10.73 K 95.55 K
ESI Ensign Energy Services Inc 5.2256 0.2405 4.82 1.14 M 5.97 M
BPS-PC Brookfield Property Split Corp Pref C 8.6326 0.3924 4.76 5.95 K 51.36 K
SNDY Sunday Lake Gold Corp. 4.40 0.20 4.76 5.1 K 22.44 K
JAG Jaguar Mining Inc 6018.3164 247.3286 4.29 258.29 K 1.55 B
CFP Canfor Corp 9.35 0.36 4 235.5 K 2.2 M
GVC Glacier Media Inc 3.1609 0.118 3.88 83.5 K 263.94 K
TSL Tree Island Steel Ltd 5.9988 0.2135 3.69 16.44 K 98.6 K
MAL Magellan Aero 3.4058 0.1208 3.68 11.19 K 38.1 K
CKI Clarke Inc 3.7472 0.1328 3.67 400 1.5 K
FRU Freehold Royalties Ltd 5.8428 0.1981 3.51 188.66 K 1.1 M
CSW-B Corby Spirit and Wine Limited 5.9919 0.1997 3.45 3.43 K 20.55 K
HPS-A Hammond Power Solutions Inc 8.4023 0.278 3.42 19.16 K 160.99 K
GFP Greenfirst Forest Products Inc 7.2515 0.234 3.33 1.07 K 7.75 K
CRRX Carerx Corp 6.1006 0.1968 3.33 875 5.34 K
STC Sangoma Technologies Corp 8.75 0.28 3.31 4.59 K 40.13 K
BIR Birchcliff Energy Ltd 6.8317 0.2121 3.2 721.5 K 4.93 M
PGIC Premium Global Income Split Corp 121.1276 3.6531 3.11 105 12.72 K
MTY Mty Food Group Inc 6.2035 0.1841 3.06 17 K 105.46 K
AAV Advantage Oil & Gas Ltd 9.7441 0.2887 3.05 196.28 K 1.91 M
PWF-PL Power Financial 5.1 Sr L Prf 7.7475 0.1917 2.54 1.84 K 14.26 K
MRU Metro Inc 6.7619 0.1659 2.52 611.37 K 4.13 M
BBD-PB Bombardier Inc Pref B 4.7399 0.1057 2.28 4.84 K 22.94 K
TRI-PB Thomson Reuters Corp Sr B Prf 10.8821 0.2319 2.18 500 5.44 K
GSY Goeasy Ltd 9.5333 0.1945 2.08 20.54 K 195.81 K
RCI-B Rogers Communications Inc 18.6007 0.3781 2.07 1.99 M 36.98 M
WPM Wheaton Precious Metals Corp 8.9493 0.1798 2.05 1.18 M 10.53 M
WN-PE George Weston 4.75 Ser V Prf 6.1878 0.1233 2.03 8.78 K 54.35 K
PAAS Pan American Silver Corp 20.5891 0.406 2.01 168.62 K 3.47 M
SBC-PA Brompton Split Banc Corp Pref A 4.1179 0.0767 1.9 4 K 16.47 K
SEA Seabridge Gold Inc 12.4921 0.2224 1.81 16.8 K 209.8 K
CTC Canadian Tire Corp Ltd 45.2198 0.795 1.79 285 12.89 K
MX Methanex Corp 17.956 0.3146 1.78 271.62 K 4.88 M
WN George Weston Limited 10.9186 0.1899 1.77 323.35 K 3.53 M
CIU-PA CU Inc Pref A 7.4816 0.1298 1.77 1.98 K 14.78 K
CTC-A Canadian Tire Corporation Limited 32.9356 0.5673 1.75 271 K 8.93 M
ABX Barrick Mining Corp 25.6258 0.4106 1.63 4.77 M 122.31 M
CJT Cargojet Inc 3.1671 0.0495 1.59 6.67 K 21.14 K
L Loblaw CO 4.0288 0.0624 1.57 677.94 K 2.73 M
CAE Cae Inc 8.9445 0.1365 1.55 1.16 M 10.41 M
TPX-B Molson Coors Canada Inc 34.382 0.519 1.53 1.74 K 59.93 K
WN-PA George Weston Prf 6.7844 0.1004 1.5 9.55 K 64.79 K
WJX Wajax Corp 9.3859 0.1375 1.49 37.96 K 356.31 K
IMO Imperial Oil 34.7615 0.4974 1.45 931.92 K 32.4 M
CRR-UN Crombie Real Estate Investment Trust 3.40 0.0472 1.41 12.41 K 42.19 K
NPI Northland Power Inc 3.8273 0.0526 1.39 21.77 K 83.32 K
CSW-A Corby Spirit and Wine Limited 6.9273 0.0948 1.39 5.95 K 41.22 K
WPRT Westport Fuel Systems Inc 147.00 2.00 1.38 6.41 K 942.56 K
AETR Aetherion Technologies Inc. 147.00 2.00 1.38 6.41 K 942.56 K
CCL-B CCL Industries Inc 5.2165 0.0704 1.37 238.26 K 1.24 M
SLF-PD Sun Life Financial Sr 4 Prf 7.0769 0.0891 1.28 11.62 K 82.27 K
BBD-PD Bombardier Inc Pref D 4.6954 0.0588 1.27 940 4.41 K
FM First Quantum Minerals Ltd 10.6197 0.132 1.26 1.42 M 15.1 M
RIC Richmont Mines 3.1884 0.039 1.24 3.2 K 10.19 K
CLS Celestica Inc Sv 9.03 0.11 1.23 782.5 K 7.07 M
TRX Trx Gold Corporation 4.14 0.05 1.22 81.91 K 339.12 K
NG Novagold Res Inc 5.4146 0.0644 1.2 260.47 K 1.41 M
BN-PM Brookfield Corporation 5.8835 0.0634 1.09 3.6 K 21.18 K
TRI Thomson Reuters Corp 22.1428 0.238 1.09 1.24 M 27.37 M
TRP TC Energy Corp 15.2652 0.1553 1.03 1.05 M 15.99 M
T Telus Corp 4.2292 0.0409 0.98 2.67 M 11.31 M
WFG West Fraser Timber CO Ltd 16.2212 0.1527 0.95 133.4 K 2.16 M
MFI Maple Leaf Foods 6.2965 0.0575 0.92 62.38 K 392.76 K
PWF-PH Power Financial Corp Pref H 8.1494 0.0703 0.87 29.85 K 243.26 K
MG Magna International Inc 9.7444 0.0821 0.85 926.16 K 9.02 M
SLF-PC Sun Life Financial Sr 3 Prf 7.0501 0.0583 0.83 8.54 K 60.21 K
BCE-PZ Bce Inc Pref Z 8.9896 0.074 0.83 14.58 K 131.09 K
SLR Solitario Zinc Corp 4.04 0.03 0.75 3.9 K 15.76 K
HR-UN H&R Real Estate Investment Trust 8.0342 0.0583 0.73 355.47 K 2.86 M
CVG Clairvest Group 11.6403 0.0826 0.71 504 5.87 K
UNC United Corp Ltd 3.3313 0.0228 0.69 7.37 K 24.54 K
WN-PC George Weston Ser 3 Prf 6.5642 0.0438 0.67 3.1 K 20.35 K
CCO Cameco Corp 27.536 0.1618 0.59 890.86 K 24.53 M
LAS-A Lassonde Industries Inc 32.831 0.1844 0.56 3.4 K 111.63 K
K Kinross Gold Corp 13.9664 0.0774 0.56 7.23 M 100.93 M
STN Stantec Inc 11.9827 0.0662 0.56 403.27 K 4.83 M
POW-PC Power Corporation of Canada Pref C 8.294 0.0455 0.55 1.9 K 15.76 K
EMA Emera Incorporated 9.7374 0.0521 0.54 183.12 K 1.78 M
OVV Ovintiv Inc 122.0978 0.6523 0.54 581.75 K 71.03 M
GWO Great-West Lifeco Inc 12.9112 0.0675 0.53 480.7 K 6.21 M
CHE-UN Chemtrade Logistics Income Fund 3.1368 0.0159 0.51 140.94 K 442.09 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 43.2438 42.59 B 0.3621 0.84 449.9 K 19.46 M
NTPIF Nam Tai Property Inc. 10.76 262.33 M 0.59 5.8 150.42 K 1.62 M
ORBT Orbit International Corporation 4.8646 8.7 M 0.1834 3.92 4.71 K 22.93 K
PLPL Plandaí Biotechnology Inc 32.00 4.49 M 6.00 23.08 73 2.34 K
ASTO Astro Communications Inc 3.1086 1.98 M 0.1636 5.56 943 2.93 K
BYOC Beyond Commerce Inc 3.18 1.68 M 0.03 0.95 6 K 19.08 K
CBDL CBD Life Sciences Inc 118750.00 611.06 K 31250.00 35.71 79 K 9.38 B
KUBR Kuber Resources Corporation 60.00 126.05 K 22.00 57.89 62 3.72 K
XDSL mPhase Technologies Inc 260.00 16.8 K 10.00 4 72 18.72 K
SGMD Sugarmade Inc 110.00 6.6 K 6.00 5.77 24 2.64 K
CBKCQ Christopher & Banks Corporation 9.0135 3.86 K 0.3938 4.57 689.66 K 6.22 M
NWCI NewCardio Inc 4.85 3.31 K 0.13 2.75 37.35 K 181.15 K
DOMR Dominion Resources Black Warrior Trust 10.8018 785 0.0859 0.8 20.51 K 221.51 K
SPDC Speed Commerce Inc 27.04 603 0.16 0.6 2.45 K 66.19 K
PARD Poniard Pharmaceuticals Inc 154.40 149 2.00 1.31 4.29 K 661.6 K
AFPW AlumiFuel Power Corporation 6000.00 1500.00 33.33 1 6 K
HDYNQ Hyperdynamics Corporation 14.00 0.88 6.71 11.56 K 161.81 K
EGDFF Energold Drilling Corp 3.1274 0.0881 2.9 36.3 K 113.52 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 240.00 6.39 M 40.00 20 35 8.4 K
LUCA Luca Mining Corp. 11.52 5.12 80 3.5 K 40.32 K
KG Klondike Gold Corp 6.75 1.50 28.57 88.77 K 599.2 K
MANU Manhattan Uranium Discovery Corp. 30.00 5.00 20 2 60
FMM Full Metal Minerals Ltd 23.7026 3.5853 17.82 4.52 K 107.18 K
KCC Kincora Copper Limited 31.50 4.50 16.67 54 K 1.7 M
BBB Brixton Metals Corporation 23.50 3.00 14.63 940 22.09 K
YNV Ynvisible Interactive Inc 38.40 4.80 14.29 69 2.65 K
TRAN Clean Energy Transition Inc. 189.00 22.50 13.51 166 31.37 K
CBI Colibri Resource Corporation 6.75 0.75 12.5 100 675
ETL E3 Lithium Ltd. 4.40 0.40 10 1.25 K 5.5 K
RYO Rio Silver Inc 5.50 0.50 10 800 4.4 K
ALTA Altamira Gold Corp 3.30 0.30 10 10.65 K 35.14 K
WPG West Point Gold Corp. 6.00 0.50 9.09 80 480
CTEK CLEANTEK Industries Inc 16.4706 1.1765 7.69 26 428.24
PLY Playfair Mining Ltd 4.50 0.30 7.14 4.12 K 18.53 K
CPAU CopAur Minerals Inc 340.00 20.00 6.25 12 4.08 K
IDL Imaging Dynamics Company Ltd 91.6667 4.1667 4.76 86 7.88 K
ADK DIAGNOS Inc 4.50 0.20 4.65 5.6 K 25.2 K
GSVR Guanajuato Silver Company Ltd 4.14 0.18 4.55 75.5 K 312.57 K
TIG Triumph Gold Corp 47.00 2.00 4.44 948 44.56 K
LA Los Andes Copper Ltd 4.90 0.20 4.26 22.03 K 107.96 K
WMK Whitemud Resources Inc 5.40 0.20 3.85 2.1 K 11.34 K
GCOM Green Shift Commodities Ltd. 12.80 0.40 3.23 1.57 K 20.16 K
KNG Kingsmen Resources Ltd 5.76 0.16 2.86 1.41 K 8.14 K
MVI-H Monitor Ventures Inc 45.00 1.25 2.86 507 22.82 K
SILV Silver Valley Metals Corp. 10.80 0.27 2.56 230.5 K 2.49 M
CKG Chesapeake Gold Corp 5.75 0.10 1.77 22.85 K 131.4 K
MET Metalore Resources Limited 11.1336 0.1909 1.74 700 7.79 K
NRN Northern Shield Resources Inc 3.10 0.05 1.64 13.8 K 42.78 K
AVCR Avricore Health Inc 12.40 0.20 1.64 750 9.3 K
KTN Kootenay Silver Inc 13.20 0.20 1.54 1.89 K 24.95 K
NBY Niobay Metals Inc 5.10 0.05 0.99 169.81 K 866.03 K
OYL CGX Energy Inc 14.30 0.10 0.7 74.13 K 1.06 M
RET-A Reitmans (Canada) Limited 9.3229 0.0573 0.62 113.34 K 1.06 M
© 2026 - CastFwd Corp.