Gainer Valuations for 26 August 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 26 August 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 3.3544 63.2 B 0.0287 0.86 1.7 M 5.71 M
IMO Imperial Oil Ltd 36.9183 60.13 B 0.8308 2.3 356.1 K 13.15 M
NOG Northern Oil and Gas 59.9015 2.64 B 1.6999 2.92 18.99 K 1.14 M
UUUU Energy Fuels Inc 28.85 1.77 B 0.945 3.39 87 2.51 K
TMP Tompkinstrustco 23.4406 1.44 B 0.3363 1.46 16.61 K 389.35 K
REPX Riley Exploration Permian Inc 156.5268 976.66 M 14.0592 9.87 6.63 K 1.04 M
OBE Obsidian Energy Ltd 108.1034 640.19 M 1.7871 1.68 212.47 K 22.97 M
CIX Compx International Inc 3.4034 545.42 M 0.1412 4.33 6.1 K 20.76 K
CMCL Caledonia Mining Cp 3.7928 389.8 M 0.2781 7.91 31.43 K 119.19 K
VGZ Vista Gold Corp 3.5601 379.76 M 0.2501 7.56 96.64 K 344.03 K
GTE Gran Tierra Energy Inc 47.50 339.29 M 2.00 4.4 104.81 K 4.98 M
NAK Northern Dynasty Minerals 5.24 339.25 M 0.05 0.96 156.11 K 818.02 K
ACU Acme United Corp 9.3334 269.21 M 0.194 2.12 1.7 K 15.87 K
PLX Protalix Biotherapeutics 24.00 238.49 M 0.50 2.13 1.52 K 36.48 K
CMT Core Molding Technologies Inc 7.2204 200.01 M 0.0791 1.11 3.1 K 22.38 K
NEN New England Realty Associates 14.7417 159.52 M 0.1418 0.97 2.7 K 39.8 K
ESP Espey Mfg. & Electronics 8.4448 145.6 M 0.0977 1.17 1.4 K 11.82 K
USBC USBC, Inc. 1200.00 142.11 M 240.00 25 18 21.6 K
ARMP Armata Pharmaceuticals Inc 5250.00 138.32 M 840.00 19.05 12 63 K
SIF Sifco Industries 9.4572 126.01 M 0.2081 2.25 9.2 K 87.01 K
GLU Gabelli Global Utility 6.0148 114.2 M 0.1165 1.98 40.3 K 242.4 K
CATX Perspective Therapeutics Inc 7.80 96.16 M 1.80 30 7.9 K 61.62 K
CEV Eaton Vance California Muni Income Trust 5.2228 74.34 M 0.0272 0.52 4 K 20.89 K
DIT Amcon Distributing Company 23.8071 58.48 M 0.384 1.64 700 16.66 K
DXR Daxor Corp 12.6925 49.39 M 0.1113 0.88 3.54 K 44.88 K
FSP Franklin Street Properties 4.843 43.84 M 0.0298 0.62 169.7 K 821.86 K
XPL Solitario Zinc Corp 3.82 41.94 M 0.42 12.35 6.4 K 24.45 K
CKX Ckx Lands 10.9822 32.52 M 0.0809 0.74 400 4.39 K
COHN Cohen & CO Inc 35.8622 30.74 M 2.1829 6.48 8.44 K 302.68 K
PAAI Paradium AI, Inc. 9.24 28.99 M 1.54 20 682 6.3 K
MXC Mexco Energy Corp 31.0113 23.15 M 0.2191 0.71 22.8 K 707.06 K
IGC India Globalization Capital Inc 46.70 19.07 M 1.20 2.64 660 30.82 K
UUU Universal Security Instruments 5.4731 16.02 M 0.1515 2.85 700 3.83 K
BRN Barnwell Industries 12.0336 12.31 M 0.145 1.22 6.4 K 77.02 K
CVR Chicago Rivet & Machine Company 12.1542 9.52 M 0.1163 0.97 500 6.08 K
TOVX Theriva Biologics Inc 5950.00 7.34 M 87.50 1.49 1 5.95 K
INUV Inuvo Inc 47.00 6.35 M 1.00 2.17 733 34.45 K
GBR New Concept Energy Inc 7.10 4.06 M 0.20 2.9 1.24 K 8.8 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 54.00 97.61 M 0.27 0.5 429 23.17 K
DWTZ Data Watts Partners Inc. 286.72 2.24 0.79 8 2.29 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 116.27 621.72 B 1.16 1.01 311.87 K 36.26 M
SI Silver 13.575 1.03 B 0.205 1.53 41.48 K 563.09 K
KC Coffee 143.70 4.60 3.31 166 23.85 K
HO Heating Oil 3.2099 0.0585 1.86 25.95 K 83.28 K
CC Cocoa 2874.00 37.00 1.3 989 2.84 M
CL Crude Oil 116.27 1.16 1.01 311.87 K 36.26 M
GC Gold 828.10 5.90 0.72 423 350.29 K
CT Cotton 67.27 0.36 0.54 77 5.18 K
BZ Brent Crude 114.63 0.60 0.53 138.78 K 15.91 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 5.2028 5.16 T 0.0327 0.63 445.55 M 2.32 B
WMT Walmart Inc. 13.6532 1 T 0.1042 0.77 32.91 M 449.35 M
ASML ASML Holding N.V. ADR 21.8278 577.02 B 0.368 1.71 1.2 M 26.22 M
INTC Intel Corp 14.3719 325.28 B 0.1117 0.78 39.52 M 568.01 M
AZN Astrazeneca Plc ADR 22.7842 285.96 B 0.2525 1.12 604.8 K 13.78 M
LIN Linde Plc 63.8805 239.87 B 0.5549 0.88 1.14 M 72.83 M
GILD Gilead Sciences Inc 18.6144 208.31 B 0.2349 1.28 12.52 M 233.1 M
TMUS T-Mobile US 26.6235 181.17 B 0.1434 0.54 440.55 K 11.73 M
IBKR Interactive Brokers 6.7128 138.57 B 0.0498 0.75 1.66 M 11.11 M
VRTX Vertex Pharmaceutic 27.23 137.57 B 0.58 2.18 1.84 M 50.06 M
REGN Regeneron Pharmaceuticals 21.2763 98.4 B 0.8543 4.18 255.2 K 5.43 M
CTAS Cintas Corp 5.9854 90.34 B 0.0314 0.53 3.69 M 22.1 M
CMCSA Comcast Corporation 6.6737 88.06 B 0.0917 1.39 23.23 M 155.03 M
ROST Ross Stores Inc 8.2856 76.1 B 0.1336 1.64 7.66 M 63.48 M
HON Honeywell International Inc. Common Stock 29.498 70.82 B 0.235 0.8 2.94 M 86.8 M
AEP American Electric Power Company 19.5144 70.19 B 0.1853 0.96 961.4 K 18.76 M
FAST Fastenal Company 4.0911 63.73 B 0.0871 2.18 7.78 M 31.84 M
NDAQ Nasdaq Inc 8.1853 60.73 B 0.0629 0.77 8.24 M 67.48 M
ADSK Autodesk Inc 36.40 54.23 B 0.20 0.55 1.96 M 71.21 M
FITB Fifth Third Bancorp 8.6282 48.71 B 0.0604 0.7 13.66 M 117.87 M
BKR Baker Hughes A Ge Co. Cl A 40.0208 48.52 B 0.8353 2.13 3.38 M 135.23 M
TRI Thomson Reuters Corporation Common Shares 19.0147 47.36 B 0.2498 1.33 176.9 K 3.36 M
EXC Exelon Corp 27.1624 47.22 B 0.4321 1.62 2.69 M 73.11 M
TTWO Take-Two Interactive Software 25.1283 42.44 B 0.67 2.74 2.22 M 55.73 M
ERIC Ericsson ADR 6.3606 34.38 B 0.0689 1.1 5.96 M 37.9 M
STLD Steel Dynamics Inc 15.8917 33.72 B 0.30 1.92 6.31 M 100.32 M
NTRS Northern Trust Corp 49.619 32.18 B 0.385 0.78 1.37 M 68.02 M
HBAN Huntington Bcshs 3.9161 31.7 B 0.0497 1.29 7.44 M 29.13 M
WTW Weight Watchers International, Inc 61.5053 30.32 B 1.1989 1.99 446.13 K 27.44 M
CINF Cincinnati Financial 15.0376 29.21 B 0.3091 2.1 861.7 K 12.96 M
CTSH Cognizant Tech Sol 12.8076 28.5 B 0.0661 0.52 6.84 M 87.57 M
ULTA Ulta Beauty Inc 11.8178 27.83 B 0.5044 4.46 171.5 K 2.03 M
FCNCA First Citizens Bancs 135.3889 25.76 B 1.4509 1.08 3.6 K 487.4 K
VTRS Viatris Inc 10.7876 23.74 B 0.0892 0.83 2.94 M 31.66 M
RGLD Royal Gold Inc 28.1416 21.57 B 0.5802 2.11 293.8 K 8.27 M
SWKS Skyworks Solutions 7.5566 21.17 B 0.2606 3.57 6.96 M 52.59 M
WWD Woodward Inc 39.8265 19.6 B 0.3782 0.96 502.77 K 20.02 M
SBAC SBA Communications 31.3389 19.48 B 0.2386 0.77 858.2 K 26.9 M
LNT Alliant Energy Corp 9.254 18.95 B 0.0505 0.55 1.2 M 11.07 M
FSLR First Solar Inc 272.76 18.52 B 1.72 0.63 1.91 M 520.44 M
NDSN Nordson Corp 21.7066 18.19 B 0.1758 0.82 1.82 M 39.48 M
FFIV F5 Networks Inc 33.45 18.05 B 0.27 0.81 944.06 K 31.58 M
HST Host Marriott Financial Trust 7.5441 17.73 B 0.1385 1.87 4.84 M 36.49 M
APA Apa Corp 83.7018 16.2 B 2.2631 2.78 3.8 M 318.02 M
NWS News Cp Cl B 12.3526 15.69 B 0.0966 0.79 2.32 M 28.71 M
PAAS Pan Amer Silver Corp 20.2991 15.55 B 0.3613 1.81 1.13 M 22.9 M
PNFP Pinnacle Finl Ptnrs 21.832 15.01 B 0.4461 2.09 54.79 K 1.2 M
LOGI Logitech Int S.A. 18.014 14.27 B 0.208 1.17 530.86 K 9.56 M
REG Regency Centers Corp 28.9525 14.16 B 0.3709 1.3 405.7 K 11.75 M
ERIE Erie Indemnity Company 26.7554 14.12 B 0.3132 1.18 65.7 K 1.76 M
COKE Coca Cola Bot Cons 3.4407 13.78 B 0.0673 2 193.38 K 665.36 K
SEIC Sei Investments Company 18.2329 12.92 B 0.2538 1.41 651.22 K 11.87 M
FDS FactSet Research Systems Inc 50.9772 11.7 B 0.5874 1.17 284.98 K 14.53 M
HALO Halozyme Therapeutic 7.16 11.43 B 0.12 1.7 178.75 K 1.28 M
ENSG The Ensign Group IN 3.6991 10.88 B 0.0731 2.02 162.25 K 600.16 K
UHAL A M E R C O 3.646 10.85 B 0.2206 6.44 748 K 2.73 M
WTFC Wintrust Financial Corp 17.5691 10.42 B 0.2275 1.31 226.38 K 3.98 M
SSB South State Cp 23.3012 10.09 B 0.2976 1.29 19.3 K 449.71 K
BPOP Popular Inc 51.1999 9.96 B 1.3779 2.77 94.58 K 4.84 M
TGTX Tg Therapeuticscmn 393.75 9.88 B 70.3125 21.74 11 4.33 K
MDGL Madrigal Pharmaceuticals Inc 299.60 9.88 B 10.50 3.63 3.62 K 1.08 M
HSIC Henry Schein Inc 22.9726 9.52 B 0.2509 1.1 850.86 K 19.55 M
MTCH Match Group Inc 4.5958 9.51 B 0.0554 1.22 8.98 M 41.28 M
ONB Old National Bncp 9.5401 9.43 B 0.0623 0.66 387.7 K 3.7 M
STRL Sterling Constructio 18.36 9.2 B 0.23 1.27 55.85 K 1.03 M
RMBS Rambus Inc 17.46 9.1 B 1.24 7.64 4.35 M 76.03 M
COLB Columbia Banking Sys 6.3486 8.65 B 0.0323 0.51 125.1 K 794.21 K
CGNX Cognex Cp 4.0323 8.55 B 0.0639 1.61 798 K 3.22 M
BOKF Bok Financial Corp 27.4697 7.91 B 0.4387 1.62 160.12 K 4.4 M
VLY Valley National Bancorp 6.9307 7.91 B 0.0807 1.18 949.92 K 6.58 M
CBSH Commerce Bancshares 17.6734 7.89 B 0.1607 0.92 675.42 K 11.94 M
CYTK Cytokinetics 27.60 7.82 B 1.50 5.75 12.51 K 345.33 K
FCFS First Cash Fin Svcs 15.4842 7.79 B 0.1133 0.74 145.25 K 2.25 M
POOL Pool Corp 18.5755 7.65 B 0.1152 0.62 423.8 K 7.87 M
IDCC Interdigital Inc 19.5203 7.61 B 0.2261 1.17 344.37 K 6.72 M
RUSHB Rush Entpr Cl B 5.1166 6.96 B 0.0358 0.7 43.54 K 222.76 K
ORKA Oruka Therapeutics Inc 47815.418 6.95 B 2927.4766 6.52 1 47.82 K
CHDN Churchill Downs IN 6.3749 6.83 B 0.2139 3.47 234.34 K 1.49 M
RIOT Riot Blockchain Inc 1286.2961 6.69 B 25.683 2.04 240 308.71 K
ARWR Arrowhead Pharma 17.60 6.66 B 1.30 7.98 4.94 K 86.98 K
UBSI United Bkshs Inc 11.7586 6.52 B 0.0894 0.77 249.6 K 2.93 M
CWST Casella Waste Sys 12.84 6.38 B 0.42 3.38 66.22 K 850.25 K
LGND Ligand Pharm 10.9352 6.33 B 0.2049 1.91 27.12 K 296.53 K
GBCI Glacier Bancorp Inc 11.7438 6.27 B 0.3306 2.9 337.4 K 3.96 M
WFRD Weatherford International Plc 37.5819 6.2 B 1.031 2.82 5.1 M 191.51 M
ACIW Aci Worldwide Inc 5.82 6.18 B 0.08 1.39 777.83 K 4.53 M
SIGI Selective Ins Group 16.6671 6.16 B 0.1765 1.07 174.15 K 2.9 M
SIMO Silicon Motion Techn ADR 5.1263 6.09 B 0.0354 0.7 322.18 K 1.65 M
RDNT Radnet Inc 5.59 5.98 B 0.03 0.54 148.87 K 832.19 K
MKTX Marketaxess Holdings 7.9558 5.81 B 0.1447 1.85 219.57 K 1.75 M
ABCB Ameris Bancorp 9.7871 5.54 B 0.2878 3.03 10.69 K 104.65 K
BCPC Balchem Cp 16.1596 5.49 B 0.1033 0.64 70.52 K 1.14 M
OZK Bank Ozk 3.4799 5.47 B 0.0616 1.8 695.15 K 2.42 M
NICE Nice Ltd ADR 29.6063 5.4 B 0.247 0.84 169.18 K 5.01 M
NWE Northwestern Corp 11.8997 5.27 B 0.0941 0.8 273.17 K 3.25 M
RUSHA Rush Entpr Cl A 5.2561 5.26 B 0.0637 1.23 180.82 K 950.41 K
PEGA Pegasystems Inc 3.4533 5.24 B 0.0283 0.83 114 K 393.68 K
HWC Hancock Whitney Corp 28.1956 5.21 B 0.3973 1.43 243.1 K 6.85 M
VSEC V S E Cp 15.9147 5.15 B 0.10 0.63 37.89 K 603.01 K
CACC Credit Acceptance 16.50 5.1 B 0.19 1.16 4 K 65.98 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 13.6858 1 T 0.1043 0.77 32.91 M 450.42 M
JPM JP Morgan Chase & Company 23.674 910.4 B 0.3104 1.33 28.81 M 682.07 M
XOM Exxon Mobil Corporation 46.0362 692.57 B 0.714 1.58 18.75 M 863.37 M
MA Mastercard Inc 21.6405 568.53 B 0.2331 1.09 15.52 M 335.78 M
UNH Unitedhealth Group Inc 22.9517 363.01 B 0.1169 0.51 6.09 M 139.89 M
MRK Merck & Company 18.1122 362.27 B 0.2148 1.2 13.52 M 244.87 M
HD Home Depot 17.304 347.46 B 0.2946 1.73 16.8 M 290.67 M
MS Morgan Stanley 26.1284 296.05 B 0.2438 0.94 8.48 M 221.45 M
TM Toyota Motor Corp Ltd 59.7452 246.97 B 0.8087 1.37 447.77 K 26.75 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.0942 244.81 B 0.0273 0.67 2.29 M 9.39 M
BAC-PL Bank of America Corporation 273.1769 244.57 B 2.7718 1.03 40.27 K 11 M
AXP American Express Company 28.9349 213.28 B 0.1825 0.63 6.99 M 202.12 M
C Citigroup Inc 129.1351 205.34 B 1.6649 1.31 5.03 M 649.82 M
BHP BHP Billiton Ltd ADR 24.4396 204.61 B 0.4629 1.93 2.47 M 60.36 M
BLK Blackrock Inc 132.5494 187.87 B 0.6892 0.52 327.69 K 43.43 M
WFC-PL Wells Fargo & Company 292.9035 183.8 B 6.4748 2.26 146.61 K 42.94 M
DE Deere & Company 47.3073 183.02 B 0.636 1.36 2.62 M 123.86 M
UNP Union Pacific Corp 27.7602 180.72 B 0.5475 2.01 9.68 M 268.62 M
NEE Nextera Energy 9.7535 178.88 B 0.0497 0.51 5.98 M 58.36 M
COP ConocoPhillips 34.1339 168.26 B 0.232 0.68 10.24 M 349.56 M
SCHW The Charles Schwab Corp 18.6968 158.61 B 0.183 0.99 8.29 M 154.95 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.5961 152.85 B 0.0756 1.37 294.05 K 1.65 M
ACN Accenture Plc 28.0854 147.65 B 0.3044 1.1 1.85 M 52.01 M
SCCO Southern Copper Corp 12.404 143.53 B 0.253 2.08 2.88 M 35.74 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.8646 142.56 B 0.0687 1.19 822.52 K 4.82 M
LMT Lockheed Martin Corp 67.0834 139.55 B 0.7718 1.16 1.95 M 130.77 M
PGR Progressive Corp 10.3881 136.43 B 0.1208 1.18 2.79 M 28.97 M
RIO Rio Tinto Plc ADR 29.3875 135.45 B 0.1922 0.66 1.8 M 52.87 M
HDB Hdfc Bank Ltd ADR 3.3801 132.25 B 0.1195 3.66 9.92 M 33.54 M
LOW Lowe's Companies 17.8611 127.62 B 0.3054 1.74 8.63 M 154.19 M
PLD Prologis Inc 24.82 124.99 B 0.6184 2.56 1.34 M 33.26 M
IBN Icici Bank Ltd ADR 4.4785 123.47 B 0.1167 2.68 15.42 M 69.05 M
MFG Mizuho Financial Group ADR 3.761 122.17 B 0.0492 1.33 292.8 K 1.1 M
NEM Newmont Mining Corp 30.7036 117.05 B 0.3404 1.12 4.36 M 133.81 M
CVS CVS Corp 24.4843 114.88 B 0.1923 0.79 6.3 M 154.32 M
SO Southern Company 17.3251 107.66 B 0.1429 0.83 4.76 M 82.51 M
VLO Valero Energy Corp 19.1908 104.57 B 0.2856 1.51 7.78 M 149.31 M
GSK Glaxosmithkline Plc ADR 19.2649 101.51 B 0.2569 1.35 936.7 K 18.05 M
CNQ Canadian Natural Resources 11.0655 101.24 B 0.1605 1.47 13.01 M 143.94 M
DUK Duke Energy Corp 23.8456 100.26 B 0.1482 0.63 2.23 M 53.29 M
GD General Dynamics Corp 60.9667 98.11 B 0.7207 1.2 1.57 M 95.88 M
USB U.S. Bancorp 17.8573 94.22 B 0.1406 0.79 13.02 M 232.55 M
PNC PNC Bank 42.4263 91.67 B 0.2201 0.52 3.2 M 135.7 M
PWR Quanta Services 31.5351 91.33 B 0.2462 0.79 1.59 M 50.02 M
AMT American Tower Corp 29.3086 88.02 B 0.3039 1.05 1.77 M 51.82 M
MCO Moody's Corp 31.0082 87.34 B 0.2588 0.84 1.64 M 50.95 M
WMB Williams Companies 11.0838 86.81 B 0.3465 3.23 11.14 M 123.47 M
FCX Freeport-Mcmoran Inc 31.3394 86.81 B 0.2549 0.82 13.28 M 416.17 M
SHW Sherwin-Williams Company 15.639 84.89 B 0.1514 0.98 4.81 M 75.2 M
NGG National Grid Transco Plc ADR 22.368 84.05 B 0.1658 0.75 51.57 K 1.15 M
EOG Eog Resources 37.9895 81.63 B 1.9566 5.43 9.41 M 357.47 M
CI Cigna Corp 37.4572 78.29 B 0.424 1.14 1.27 M 47.44 M
CNI Canadian National Railway 18.2654 76.63 B 0.1263 0.7 3.29 M 60.07 M
USB-PH U.S. Bancorp 8.1508 76.17 B 0.1608 2.01 7.25 K 59.09 K
BCS Barclays Plc ADR 13.8468 75.92 B 0.0866 0.63 705.79 K 9.77 M
SLB Schlumberger N.V. 64.9904 75.14 B 1.2069 1.89 5.32 M 346.03 M
NSC Norfolk Southern Corp 46.8188 74.85 B 0.3518 0.76 2.23 M 104.25 M
TGT Target Corporation 32.9956 73.1 B 0.673 2.08 8.89 M 293.37 M
AJG Arthur J. Gallagher & Company 15.9247 71.1 B 0.1906 1.21 509.4 K 8.11 M
AON AON Plc 39.6914 70.74 B 0.5957 1.52 2.38 M 94.56 M
APD Air Products and Chemicals 66.7591 70.41 B 0.561 0.85 1.09 M 73.03 M
DB Deutsche Bank Ag 48.8874 67.95 B 0.4156 0.86 698.54 K 34.15 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.023 67.48 B 0.1068 0.98 13.26 K 146.16 K
TDG Transdigm Group Inc 12.9285 67.29 B 0.2675 2.11 317.1 K 4.1 M
MET Metlife Inc 34.5374 64.29 B 0.3135 0.92 5.67 M 195.94 M
PSA Public Storage 45.0215 62.28 B 0.6397 1.44 1.32 M 59.37 M
WPM Wheaton Precious Metals 9.5095 59.86 B 0.1238 1.32 1.53 M 14.52 M
TFC Truist Financial Corp 14.6755 59.79 B 0.2081 1.44 7.52 M 110.35 M
D Dominion Resources 20.8018 59.38 B 0.3728 1.82 1.88 M 39.16 M
NUE Nucor Corp 31.2967 59.16 B 0.4745 1.54 3.5 M 109.5 M
BDX Becton Dickinson and Company 49.6439 58.76 B 0.2764 0.56 853.21 K 42.36 M
OXY Occidental Petroleum Corp 48.5879 58.38 B 0.9835 2.07 4 M 194.42 M
O Realty Income Corp 10.1228 56.52 B 0.1432 1.43 520.13 K 5.27 M
OKE Oneok Inc 9.0644 56.02 B 0.0521 0.58 1.44 M 13.07 M
AME Amtek Inc 19.0824 55.27 B 0.0951 0.5 1.1 M 20.93 M
ETR Entergy Corp 25.5506 53.49 B 0.7802 3.15 4.51 M 115.12 M
AZO Autozone 136.34 52.34 B 2.89 2.17 594.96 K 81.12 M
TEVA Teva Pharmaceutical Industries Ltd ADR 37.7193 50.93 B 0.2334 0.62 3.72 M 140.36 M
DVN Devon Energy Corp 66.0432 50.85 B 2.1585 3.38 4.77 M 315.14 M
LHX L3Harris Technologies Inc 33.3281 50.62 B 0.5201 1.59 814.78 K 27.15 M
WAB Wabtec Corp 26.2539 50.43 B 0.7995 3.14 1.19 M 31.31 M
VMRK Vivmark Residential 18.5777 49.47 B 0.2916 1.59 2.89 M 53.65 M
TRI Thomson Reuters Corp 19.4749 48.67 B 0.2558 1.33 170.35 K 3.32 M
FNV Franco Nev Corp 16.2525 47.77 B 0.6016 3.84 3.4 K 55.26 K
HEI Heico Corp 6.6376 47.45 B 0.0778 1.19 441.55 K 2.93 M
VTR Ventas Inc 22.753 47.41 B 0.397 1.78 766.94 K 17.45 M
MSCI MSCI Inc 26.2379 47.36 B 0.1932 0.74 177 K 4.64 M
STT State Street Corp 44.2625 47.26 B 0.6122 1.4 2.82 M 124.98 M
CTA-PA E. I. du Pont de Nemours and Company 27.5462 46.05 B 0.7532 2.81 200 5.51 K
ED Consolidated Edison Company of New York 20.3195 44.14 B 0.1927 0.96 2 M 40.58 M
HMC Honda Motor Company ADR 17.5695 43.51 B 0.3674 2.14 431.7 K 7.58 M
AIG American International Group 242.9852 42.81 B 10.6399 4.58 2.2 M 535.62 M
PRU Prudential Financial Inc 35.9755 41.99 B 0.2555 0.72 1.97 M 70.92 M
STM Stmicroelectronics N.V. ADR 8.5812 41.54 B 0.2196 2.63 2.32 M 19.92 M
FIX Comfort Systems USA 12.0152 39.7 B 0.2151 1.82 215.3 K 2.59 M
MET-PA MetLife Inc Preferred Stock Series A 6.3504 39.61 B 0.0934 1.49 18.3 K 116.21 K
KB KB Financial Group Inc ADR 31.0444 39.36 B 0.5817 1.91 926.75 K 28.77 M
WEC Wisconsin Energy Corp 13.0629 38.65 B 0.0848 0.65 909.4 K 11.88 M
CBRE CBRE Group Inc 13.04 38.2 B 0.28 2.19 2 M 26.11 M
PEG Public Service Enterprise Group Inc 20.8203 37.29 B 0.4085 2 1.88 M 39.19 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 286.1008 7.9 M 2.2862 0.81 93 26.61 K
TAL Petrotal Corp 157.7108 13.6205 9.45 8.76 K 1.38 M
ACB Aurora Cannabis Inc 29.40 2.40 8.89 71 2.09 K
VGZ Vista Gold Corp 3.69 0.28 8.21 3.1 K 11.44 K
LGD Liberty Gold Corp 13.36 0.92 7.4 18.29 K 244.38 K
ESM Euro Sun Mining Inc 5.4492 0.3633 7.14 952 5.19 K
MEQ Mainstreet Eq J 13.2586 0.8381 6.75 900 11.93 K
ELO Eloro Resources Ltd 8.00 0.40 5.26 750 6 K
JAG Jaguar Mining Inc 5836.9424 255.5732 4.58 69.6 K 406.23 M
MDI Major Drilling Grp 12.2243 0.5307 4.54 55.51 K 678.57 K
SEA Seabridge Gold Inc 12.3157 0.5138 4.35 4.86 K 59.87 K
OCG Outcrop Silver & Gold Corp 4.90 0.20 4.26 1.1 K 5.39 K
GTE Gran Tierra Energy Inc 49.90 2.00 4.18 32.8 K 1.64 M
CGY Calian Group Ltd 5.9942 0.2398 4.17 4.82 K 28.91 K
TCL-A Transcontinental Inc 6.1886 0.2365 3.97 49.67 K 307.41 K
CORS Corus Entertainment Holdings Inc. 3833.7739 146.4497 3.97 172 659.41 K
CJR-B Corus Entertainment Inc 7.6629 0.2927 3.97 86 K 659.01 K
IFP Interfor Corp 5.1648 0.1784 3.58 15.6 K 80.57 K
FNV Franco-Nevada Corp 16.9994 0.5848 3.56 191.8 K 3.26 M
TCW Trican Well 13.1876 0.4523 3.55 413.88 K 5.46 M
PD Precision Drilling Corp 439.60 14.80 3.48 902.2 K 396.61 M
VET Vermilion Energy Inc 16.9064 0.5546 3.39 530.8 K 8.97 M
OVV Ovintiv Inc 133.185 4.2049 3.26 499.51 K 66.53 M
BIR Birchcliff Energy Ltd 8.2328 0.2571 3.22 289.4 K 2.38 M
CFW Calfrac Well Services Ltd 632.00 19.50 3.18 1.93 K 1.22 M
KEY Keyera Corp 3.6183 0.1097 3.13 414.66 K 1.5 M
FM First Quantum Minerals Ltd 12.8507 0.3772 3.02 976.84 K 12.55 M
SDE Spartan Delta Corp 121.483 3.4709 2.94 216 26.24 K
BTE Baytex Energy Corp 17.8626 0.5004 2.88 268.49 K 4.8 M
NOA North American Construction Group Ltd 14.0495 0.3768 2.76 5.4 K 75.87 K
ELEF Silver Elephant Mining Corp 26.4597 0.6615 2.56 1.06 K 28.05 K
CAS Cascades Inc 3.6376 0.0815 2.29 110.25 K 401.05 K
FLNT Flint Corp 123.9934 2.7467 2.27 1.8 K 223.19 K
IMO Imperial Oil 38.9057 0.8505 2.23 970 K 37.74 M
BN-PK Brookfield Asset Management Inc Pref K 8.2629 0.1742 2.15 500 4.13 K
FRU Freehold Royalties Ltd 5.4867 0.1154 2.15 189.12 K 1.04 M
BDGI Badger Infrastructure Solutions Ltd 4.5291 0.0946 2.13 7.5 K 33.97 K
ELD Eldorado Gold 39.7099 0.8173 2.1 1.71 M 67.77 M
AAV Advantage Oil & Gas Ltd 10.538 0.2165 2.1 331.54 K 3.49 M
CUP-U Caribbean Utilities Company Ltd 3.9062 0.0784 2.05 5.7 K 22.28 K
BBD-B Bombardier Inc Series B 160.3705 3.2031 2.04 185.6 K 29.77 M
POW-PB Power Corporation of Canada Pref B 8.0226 0.1544 1.96 1.36 K 10.91 K
REI-UN RioCan Real Estate Investment Trust 7.4022 0.1421 1.96 564.44 K 4.18 M
UNC United Corp Ltd 3.2503 0.0581 1.82 300 975.09
WPM Wheaton Precious Metals Corp 9.8892 0.1716 1.77 817.38 K 8.08 M
AGI Alamos Gold Inc Cls A 4.9157 0.0826 1.71 312.1 K 1.53 M
CNQ Canadian Natural Resources Ltd. 12.1143 0.2006 1.68 7.14 M 86.46 M
CS Capstone Mining Corp 3.14 0.05 1.62 123.4 K 387.48 K
BBD-A Bombardier Inc 188.50 3.00 1.62 28.47 K 5.37 M
PSI Pason Systems Inc 7.871 0.12 1.55 199.6 K 1.57 M
IFC Intact Financial Corp 25.4941 0.387 1.54 150.2 K 3.83 M
OBE Obsidian Energy Ltd 217.14 3.29 1.54 772.93 K 167.83 M
IMG Iamgold Corp 6.0612 0.0918 1.54 1.28 M 7.74 M
STN Stantec Inc 12.3888 0.1865 1.53 152.35 K 1.89 M
NWC The North West Company Inc 6.3073 0.0937 1.51 101.68 K 641.33 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.1642 0.1203 1.5 1.9 K 15.51 K
TECK-A Teck Resources Limited 32.8227 0.46 1.42 620 20.35 K
DII-B Dorel Industries Inc 9.32 0.1262 1.37 196.88 K 1.83 M
BPS-PU Brookfield Property Split Corp Pref U 8.7839 0.1181 1.36 7.4 K 65 K
CFP Canfor Corp 9.52 0.12 1.28 112 K 1.07 M
DFN-PA Dividend 15 Split Corp Pref A 3.9432 0.0497 1.28 6.38 K 25.16 K
CHR Chorus Aviation Inc 32.3584 0.396 1.24 214.08 K 6.93 M
FTS-PG Fortis Inc Pref G 9.7165 0.1167 1.22 4.22 K 41.05 K
TRI Thomson Reuters Corp 20.6894 0.2472 1.21 619.58 K 12.82 M
X TMX Group Ltd 4.0935 0.048 1.19 1.32 M 5.4 M
WSP WSP Global Inc 13.7373 0.1607 1.18 9.08 K 124.71 K
CCA Cogeco Communications Inc 26.1265 0.3036 1.18 57.94 K 1.51 M
LIF Labrador Iron Ore Royalty Corp 5.3874 0.0612 1.15 91.44 K 492.61 K
PWF-PF Power Financial 5.25 Sr E Prf 7.9857 0.0877 1.11 3.15 K 25.12 K
CIGI Colliers International Group Inc 9.7218 0.1027 1.07 26.89 K 261.42 K
D-UN Dream Office Real Estate Investment Trust 24.1435 0.2493 1.04 14.29 K 344.96 K
PAAS Pan American Silver Corp 21.0563 0.2144 1.03 501.45 K 10.56 M
DGS-PA Dividend Growth Split Corp Pref A 3.8093 0.0378 1 12.2 K 46.47 K
TFII Tfi International Inc 5.1209 0.0491 0.97 57.97 K 296.85 K
BCE-PT Bce Inc Pref T 9.3639 0.087 0.94 5 K 46.82 K
BPS-PA Brookfield Property Split Corp Pref A 8.0235 0.0733 0.92 4.55 K 36.51 K
TRX Trx Gold Corporation 4.38 0.04 0.92 48.68 K 213.22 K
ELF-PG E-L Financial Corp Ltd Pref G 6.3167 0.0537 0.86 1.8 K 11.37 K
KBL Kbro Linen Inc 5.6322 0.0477 0.85 19 K 107.01 K
RFA RFA Financial Inc. 28.0563 0.2346 0.84 5.64 K 158.21 K
PWF-PK Power Finl 4.95 Sr K Prf 7.6747 0.0631 0.83 13.62 K 104.54 K
MFC-PB Manulife Finl Srs 2 Prf 8.0785 0.0662 0.83 3.98 K 32.14 K
BCE-PS Bce Inc Pref S 10.1147 0.0819 0.82 1.96 K 19.82 K
BHC Bausch Health Companies Inc 9.73 0.0784 0.81 299.16 K 2.91 M
AETR Aetherion Technologies Inc. 126.40 1.00 0.8 4.97 K 628.84 K
WPRT Westport Fuel Systems Inc 126.40 1.00 0.8 4.97 K 628.84 K
NPI Northland Power Inc 3.9263 0.0309 0.79 54.76 K 214.99 K
HR-UN H&R Real Estate Investment Trust 8.0838 0.063 0.79 150.07 K 1.21 M
BCE-PY BCE Inc Pref Y 10.1244 0.0779 0.78 460 4.66 K
BN-PM Brookfield Corporation 5.9822 0.0458 0.77 960 5.74 K
HBP Helix Biopharm 6.55 0.05 0.77 29.1 K 190.61 K
EMA Emera Incorporated 9.8848 0.0737 0.75 95.8 K 946.99 K
MAL Magellan Aero 3.1339 0.0226 0.73 400 1.25 K
BCE-PI BCE Inc Pref AI 10.0315 0.0679 0.68 1.76 K 17.7 K
WN-PE George Weston 4.75 Ser V Prf 6.2588 0.0411 0.66 9.67 K 60.54 K
BLDP Ballard Power Systems Inc 4.85 0.03 0.62 15.21 K 73.79 K
PPL Pembina Pipeline Corp 5.3437 0.0329 0.62 200.46 K 1.07 M
RCI-A Rogers Communications Inc 21.8426 0.134 0.62 5.01 K 109.43 K
BCE-PB BCE Inc Pref AB 9.6955 0.059 0.61 19 K 184.21 K
IGM Igm Financial Inc 15.8821 0.0904 0.57 178.16 K 2.83 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 4.8015 33.02 B 0.0948 2.01 2.48 K 11.9 K
LNWO Light & Wonder, Inc. 30.77 6.2 B 0.51 1.69 779.5 K 23.99 M
HOS Hornbeck Offshore Services, Inc 31.08 1.82 B 0.37 1.2 889.83 K 27.66 M
GAMI GAMCO Investors Inc 17.0206 536.94 M 0.1121 0.66 154.32 K 2.63 M
HSTC HST Global Inc 150.00 209.33 M 12.75 9.29 9.3 K 1.4 M
VTGDF Vantage Drilling Company 7.01 188.53 M 0.08 1.15 15.05 K 105.52 K
SAFS Safer Shot Inc 10.00 116.09 M 3.00 42.86 100 1 K
LCU Lion Copper Corp. Common Shares 51.84 70.29 M 0.27 0.52 1.24 K 64.33 K
KLNG Koil Energy Solutions Inc. 14.40 35.32 M 1.00 7.46 9.89 K 142.42 K
ORBT Orbit International Corporation 4.6523 8.33 M 0.1834 4.1 4.19 K 19.5 K
CBDL CBD Life Sciences Inc 100000.00 1.22 M 31250.00 45.45 62.5 K 6.25 B
KALY Kali Inc 112.50 101.82 K 37.50 50 17 K 1.91 M
XLWH Xinliwang International Holdings Company Ltd 1400.00 21.84 K 200.00 16.67 9 12.6 K
CDVIQ Cal Dive International Inc 11.11 9.86 K 0.99 9.78 1.23 M 13.72 M
CBRI CMTSU Liquidation Inc 7.94 8.16 K 0.04 0.51 135.22 K 1.07 M
CGIP Celadon Group Inc 11.684 5.66 K 0.1933 1.68 221.68 K 2.59 M
PARD Poniard Pharmaceuticals Inc 176.00 149 6.00 3.53 936 164.74 K
PEHD Perigee Holdings Inc. 720.00 130 60.00 9.09 122 87.84 K
CBKCQ Christopher & Banks Corporation 8.1472 0.4376 5.68 243.37 K 1.98 M
HOKUQ Hoku Corporation 6.07 0.13 2.19 408.27 K 2.48 M
TXCCQ TranSwitch Corporation 6.0434 0.0795 1.33 11.36 K 68.63 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XIM Ximen Mining Corp 16.875 5.00 42.11 124 K 2.09 M
JJ Jackpot Digital Inc 56.00 16.00 40 300 16.8 K
NEXG NeXGold Mining Corp 10.80 3.00 38.46 1.39 K 15.03 K
KCC Kincora Copper Limited 31.50 4.50 16.67 26 K 819 K
CUCU Global Copper Corp. 4.80 0.60 14.29 567 2.72 K
MQM Metalquest Mining Inc. 4.50 0.5625 14.29 16.35 K 73.56 K
BRAU Big Ridge Gold Corp 4.00 0.50 14.29 5.8 K 23.2 K
GDX Goldex Resources Corporation 8.00 1.00 14.29 150 1.2 K
SR Strategic Resources Inc 40.50 4.50 12.5 22 891
MUR Murchison Minerals Ltd 72.50 7.50 11.54 58 4.21 K
CBI Colibri Resource Corporation 7.50 0.75 11.11 1.07 K 8.01 K
HAN Hannan Metals Ltd 12.00 1.20 11.11 288 3.46 K
FNR 49 North Resources Inc 8.0703 0.769 10.53 300 2.42 K
SLG PetroTal Corp 29.225 2.524 9.45 876.03 K 25.6 M
SILV Silver Valley Metals Corp. 9.72 0.81 9.09 11 K 106.92 K
SYH Skyharbour Resources Ltd 5.20 0.40 8.33 237.66 K 1.24 M
IB IBC Advanced Alloys Corp 18.00 1.20 7.14 3.54 K 63.63 K
CPAU CopAur Minerals Inc 300.00 20.00 7.14 18 5.4 K
FTJ Fort St. James Nickel Corp 26.00 1.60 6.56 38 988
SSE Silver Spruce Resources Inc 30.00 1.50 5.26 112 3.36 K
NBY Niobay Metals Inc 5.50 0.25 4.76 124.6 K 685.29 K
MRZL Mont Royal Resources Limited. 10.4895 0.4662 4.65 558 5.85 K
BKM Pacific Booker Minerals Inc 6.35 0.25 4.1 2.46 K 15.64 K
RCT Rochester Resources Ltd 6.10 0.20 3.39 1.3 K 7.93 K
CN Condor Resources Inc 3.20 0.10 3.23 7.6 K 24.32 K
VVTM VVT Med Inc. 3014.0188 93.458 3.2 6 18.08 K
FEO Oceanic Iron Ore Corp 3.40 0.10 3.03 1 K 3.4 K
IDL Imaging Dynamics Company Ltd 75.00 2.0833 2.86 129 9.68 K
WGF Wescan Goldfields Inc 4.20 0.10 2.44 6.6 K 27.72 K
OYL CGX Energy Inc 14.00 0.30 2.19 45.58 K 638.11 K
PER Peruvian Metals Corp 7.21 0.14 1.98 400 2.88 K
GBU Gabriel Resources Ltd 22.60 0.40 1.8 253.53 K 5.73 M
AVCR Avricore Health Inc 13.20 0.20 1.54 550 7.26 K
EGM EnGold Mines Ltd 6.0782 0.092 1.54 1.95 K 11.85 K
WINS Winshear Gold Corp 33.3004 0.37 1.12 133 4.43 K
COV Covalon Technologies Ltd 10.8267 0.0934 0.87 890 9.64 K
FMM Full Metal Minerals Ltd 26.0927 0.1991 0.77 2.84 K 74.13 K
© 2026 - CastFwd Corp.