Gainer Valuations for 5 September 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 5 September 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NHC National Healthcare Corp 29.3316 3.3 B 0.4931 1.71 8.5 K 249.32 K
NOG Northern Oil and Gas 51.4829 2.64 B 4.0474 8.53 27.09 K 1.39 M
TMP Tompkinstrustco 24.1392 1.44 B 0.3881 1.63 8.47 K 204.46 K
REPX Riley Exploration Permian Inc 140.593 976.66 M 3.7492 2.74 4.09 K 574.74 K
JOB General Employment Enterprises 6.20 722.86 M 0.60 10.71 225 1.39 K
BHB Bar Harbor Bankshares 7.1203 693.94 M 0.1149 1.64 1.8 K 12.82 K
VKI Invesco Advantage Muni Income Trust II 3.8477 372.38 M 0.0428 1.12 62.4 K 240.1 K
GTE Gran Tierra Energy Inc 44.50 339.29 M 3.40 8.27 144.65 K 6.44 M
NAK Northern Dynasty Minerals 5.27 339.25 M 0.14 2.73 304.18 K 1.6 M
BKTI Bk Technologies Inc 5.7007 252.1 M 0.1196 2.14 2.96 K 16.85 K
NEN New England Realty Associates 15.0349 159.52 M 0.1419 0.95 300 4.51 K
ESP Espey Mfg. & Electronics 8.6093 145.6 M 0.249 2.98 1.3 K 11.19 K
FSP Franklin Street Properties 4.7312 43.84 M 0.0745 1.6 192.6 K 911.23 K
XPL Solitario Zinc Corp 3.50 41.94 M 0.30 9.37 9.65 K 33.78 K
AGIG AGIG 828.1117 36 M 54.2431 7.01 1 K 832.25 K
CKX Ckx Lands 10.9012 32.52 M 0.4053 3.86 300 3.27 K
COHN Cohen & CO Inc 35.2385 30.74 M 1.5592 4.63 5.01 K 176.51 K
REED Reed's, Inc. 773.9344 24.07 M 36.2214 4.91 9 6.97 K
MXC Mexco Energy Corp 24.9544 23.15 M 1.6766 7.2 34.8 K 868.41 K
IGC India Globalization Capital Inc 48.80 19.07 M 3.80 8.44 3.56 K 173.73 K
UUU Universal Security Instruments 5.3047 16.02 M 0.1684 3.28 5.2 K 27.58 K
OPTT Ocean Power Tech Inc 1620.00 6.16 M 28.00 1.76 32.62 K 52.85 M
DSS Document Security Systems 10698.0615 4.89 M 124.6436 1.18 4 42.79 K
TPHS Trinity Pl Hlds Inc 15.7144 1.93 M 0.3187 2.07 4.29 K 67.46 K
ITP IT Tech Packaging Inc 5.4442 978.9 K 0.3889 7.69 638 3.47 K
ENSV Enservco Corpporation 31.50 29.09 K 0.75 2.44 455 14.33 K
IPB Merrill Lynch & Company 5.9731 0.1325 2.27 1 K 5.97 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 12.25 1.75 16.67 217 2.66 K
RSG Rocky Shore Gold Ltd. 10.50 0.90 9.37 366 3.84 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CB Cash-settled Butter 161.50 4.20 2.67 13 2.1 K
HE Lean Hogs 69.42 0.39 0.56 13.05 K 905.72 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 3.9595 2.89 T 0.058 1.49 161.43 M 639.17 M
WMT Walmart Inc. 14.0558 1 T 0.2221 1.61 68.47 M 962.42 M
AMD Advanced Micro Devices 5.96 959.94 B 0.12 2.05 23.03 M 137.27 M
MU Micron Technology 4.2523 903.37 B 0.1854 4.56 20.51 M 87.2 M
COST Costco Wholesale 47.675 483.99 B 0.7523 1.6 5.9 M 281.45 M
AMAT Applied Materials 12.8817 302.32 B 0.3077 2.45 22.11 M 284.79 M
TXN Texas Instruments 14.3254 285.68 B 0.1518 1.07 23.26 M 333.15 M
LIN Linde Plc 61.5293 239.87 B 0.6929 1.14 3.1 M 190.59 M
ADI Analog Devices 18.1057 198.33 B 0.8625 5 8.01 M 145.09 M
PEP Pepsico Inc 40.6859 193.86 B 0.3128 0.77 6.17 M 250.83 M
MRVL Marvell Technology Inc 10.5538 147.97 B 0.3833 3.77 18.52 M 195.5 M
IBKR Interactive Brokers 6.7028 138.57 B 0.2116 3.26 1.48 M 9.94 M
VRTX Vertex Pharmaceutic 26.24 137.57 B 0.64 2.5 2.72 M 71.24 M
SBUX Starbucks Corporation 6.0703 122.29 B 0.04 0.66 19.25 M 116.82 M
BKNG Booking Holdings Inc 3.6769 119.88 B 0.0239 0.65 56.92 M 209.31 M
MAR Marriot International 23.0141 109.35 B 0.3196 1.41 4.18 M 96.12 M
CDNS Cadence Design Systems, Inc. 7.97 91.46 B 0.17 2.18 4.3 M 34.3 M
INTU Intuit Inc 26.3455 90.91 B 0.2207 0.84 5.14 M 135.51 M
SNPS Synopsys Inc 20.67 88.67 B 0.12 0.58 1.36 M 28.01 M
MDLZ Mondelez Intl Inc 20.738 84.25 B 0.6029 2.99 21.55 M 446.98 M
ROST Ross Stores Inc 8.414 76.1 B 0.1214 1.46 12.36 M 103.98 M
MELI MercadoLibre Inc 27.9362 74.78 B 2.2578 8.79 641.89 K 17.93 M
KMB Kimberly-Clark Corp 40.2913 65.78 B 0.596 1.5 2.16 M 86.87 M
NDAQ Nasdaq Inc 8.4474 60.73 B 0.1468 1.77 8.74 M 73.79 M
PCAR Paccar Inc 15.569 55.98 B 0.1412 0.92 6.47 M 100.69 M
CCEP Coca-Cola Europacific Partners Plc 4.7323 51.32 B 0.0447 0.95 1.88 M 8.9 M
FITB Fifth Third Bancorp 9.771 48.71 B 0.5865 6.39 12.23 M 119.5 M
TRI Thomson Reuters Corporation Common Shares 18.8636 47.36 B 0.122 0.65 258.7 K 4.88 M
TTWO Take-Two Interactive Software 23.6084 42.44 B 0.38 1.64 1.88 M 44.28 M
TER Teradyne Inc 8.4466 41.18 B 0.2576 3.15 4.03 M 34.05 M
BIIB Biogen Inc 48.59 37.03 B 0.43 0.89 4 M 194.54 M
UAL United Airlines Holdings Inc 12.30 36.14 B 0.38 3.19 18.93 M 232.78 M
ACGL Arch Capital Grp Ltd 7.3663 35.56 B 0.038 0.52 2.13 M 15.69 M
STLD Steel Dynamics Inc 14.7185 33.72 B 0.5533 3.91 8.4 M 123.59 M
MCHP Microchip Technology 8.9938 33.71 B 0.0545 0.61 6.83 M 61.43 M
FISV Fiserv Inc 12.0441 32.72 B 0.0934 0.78 6.78 M 81.63 M
NTRS Northern Trust Corp 51.7297 32.18 B 2.0658 4.16 2.33 M 120.64 M
HBAN Huntington Bcshs 4.6121 31.7 B 0.4364 10.45 9.14 M 42.13 M
ILMN Illumina Inc 40.7636 31.68 B 0.6128 1.53 3.02 M 123.09 M
CINF Cincinnati Financial 16.2845 29.21 B 0.3091 1.93 1.89 M 30.71 M
ON On Semiconductor 8.26 28.7 B 0.12 1.47 11.46 M 94.62 M
VRSN Verisign Inc 24.0452 28.03 B 0.6458 2.76 5.95 M 143.02 M
ULTA Ulta Beauty Inc 12.4902 27.83 B 1.5526 14.2 1.01 M 12.63 M
TCOM Trip.com Group Ltd ADR 11.2404 27.21 B 0.0896 0.8 3.58 M 40.25 M
DLTR Dollar Tree Inc 12.9633 26.51 B 0.11 0.86 5.2 M 67.47 M
CASY Casey's General Stor 24.8131 26.12 B 0.8548 3.57 630.17 K 15.64 M
INSM Insmed Inc 5.488 25.9 B 0.189 3.57 168.48 K 924.63 K
UTHR United Therapeutic 54.71 25.27 B 0.83 1.54 1.35 M 73.83 M
INCY Incyte Corp 9.92 24.81 B 0.29 3.01 710.21 K 7.05 M
TROW T Rowe Price Group 32.4384 23.09 B 0.7115 2.24 3.31 M 107.42 M
PTC Ptc Inc 18.99 21.32 B 0.10 0.53 2.22 M 42.2 M
WWD Woodward Inc 36.4937 19.6 B 1.4861 4.25 727.93 K 26.56 M
FFIV F5 Networks Inc 31.19 18.05 B 0.40 1.3 3.66 M 114.26 M
EWBC East West Bancorp 9.9191 17.97 B 0.6298 6.78 786.77 K 7.8 M
TSEM Tower Semiconductor 10.50 17.92 B 0.30 2.94 1.17 K 12.32 K
HST Host Marriott Financial Trust 7.9377 17.73 B 0.1497 1.92 7.69 M 61.08 M
APA Apa Corp 80.571 16.2 B 1.0123 1.27 6.16 M 496.71 M
CHKP Check Point Software 24.53 15.06 B 0.52 2.17 2.89 M 70.87 M
PNFP Pinnacle Finl Ptnrs 23.5551 15.01 B 0.7784 3.42 134.61 K 3.17 M
LOGI Logitech Int S.A. 17.0991 14.27 B 0.0971 0.57 1.32 M 22.6 M
REG Regency Centers Corp 30.0995 14.16 B 0.4929 1.66 1.03 M 30.99 M
ERIE Erie Indemnity Company 27.506 14.12 B 0.2541 0.93 61.2 K 1.68 M
SEIC Sei Investments Company 18.3598 12.92 B 0.1507 0.83 1.02 M 18.7 M
JKHY Jack Henry & Assoc 16.1368 12.34 B 0.3967 2.52 1.46 M 23.53 M
TXRH Texas Roadhouse Inc 7.443 12.21 B 0.1742 2.4 1.28 M 9.54 M
LULU Lululemon Athletica 9.33 12.1 B 0.30 3.32 1.97 M 18.41 M
TECH Bio-Techne Cp 15.6613 11.44 B 0.1789 1.16 934.66 K 14.64 M
HALO Halozyme Therapeutic 7.52 11.43 B 0.20 2.73 195.04 K 1.47 M
SMTC Semtech Corp 14.36 11.15 B 0.49 3.53 1.85 M 26.57 M
SIRI Sirius XM Holdings 10.328 10.68 B 0.3177 3.17 3.79 M 39.14 M
WTFC Wintrust Financial Corp 20.1858 10.42 B 1.2433 6.56 416.27 K 8.4 M
UMBF Ump Financial Corp 39.117 10.14 B 1.2183 3.21 301.6 K 11.8 M
SSB South State Cp 22.4223 10.09 B 0.173 0.78 24.2 K 542.62 K
BPOP Popular Inc 63.3109 9.96 B 3.9887 6.72 272.06 K 17.22 M
MDGL Madrigal Pharmaceuticals Inc 323.40 9.88 B 3.50 1.09 4.09 K 1.32 M
VSAT Viasat Inc 25.24 9.81 B 0.30 1.2 105.58 K 2.66 M
ZION Zions Bancorp 23.9296 9.63 B 1.771 7.99 5.14 M 123 M
ONB Old National Bncp 10.7898 9.43 B 0.4938 4.8 943.1 K 10.18 M
AMKR Amkor Technology 6.7044 9.2 B 0.1116 1.69 2.16 M 14.5 M
RMBS Rambus Inc 16.98 9.1 B 0.82 5.07 2.74 M 46.56 M
AAL American Airlines Group 7.4571 8.82 B 0.2451 3.4 15.27 M 113.89 M
SANM Sanmina Corp 14.34 8.82 B 0.90 6.7 1.93 M 27.66 M
COLB Columbia Banking Sys 6.547 8.65 B 0.1108 1.72 89.3 K 584.65 K
DSGX Descartes Sys Group 3.57 8.17 B 0.09 2.59 3.9 K 13.92 K
BOKF Bok Financial Corp 29.7792 7.91 B 1.5418 5.46 194.02 K 5.78 M
VLY Valley National Bancorp 7.163 7.91 B 0.2837 4.12 874.07 K 6.26 M
CBSH Commerce Bancshares 17.8744 7.89 B 0.5868 3.39 679.37 K 12.14 M
FCFS First Cash Fin Svcs 15.7283 7.79 B 0.2005 1.29 204.75 K 3.22 M
SLAB Silicon Labs Inc 31.59 7.41 B 0.34 1.09 1.95 M 61.56 M
URBN Urban Outfitters Inc 36.56 7.26 B 0.62 1.73 4.1 M 149.82 M
FORM Formfactor Inc 18.19 7.24 B 0.25 1.39 406.64 K 7.4 M
CROX Crocs Inc 4.61 7.17 B 0.13 2.9 3.57 M 16.47 M
AVT Avnet Inc 20.9601 7.04 B 0.1988 0.96 1.17 M 24.5 M
RUSHB Rush Entpr Cl B 5.0371 6.96 B 0.0478 0.96 116.79 K 588.29 K
SNEX Stonex Group Inc 8.5304 6.89 B 0.163 1.95 92.81 K 791.73 K
ARWR Arrowhead Pharma 17.10 6.66 B 0.60 3.64 9.43 K 161.2 K
CPB Campbell Soup Company 20.6147 6.58 B 0.2251 1.1 1.99 M 40.98 M
UBSI United Bkshs Inc 12.6153 6.52 B 0.5554 4.61 582.6 K 7.35 M
PPC Pilgrim's Pride 8.6224 6.49 B 0.0511 0.6 1.65 M 14.22 M
CWST Casella Waste Sys 13.09 6.38 B 0.51 4.05 195.23 K 2.56 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 5.7473 2.1 T 0.2418 4.39 25.81 M 148.35 M
WMT Walmart Stores 14.0895 1 T 0.2227 1.61 68.47 M 964.72 M
JPM JP Morgan Chase & Company 25.6075 910.4 B 1.0929 4.46 42.1 M 1.08 B
V Visa Inc 15.8236 785.56 B 0.2778 1.79 40.64 M 643.13 M
MA Mastercard Inc 20.2411 568.53 B 0.4945 2.5 54.69 M 1.11 B
ORCL Oracle Corporation 16.3818 396.29 B 0.1143 0.7 47.2 M 773.17 M
BAC Bank of America Corporation 24.1822 348.53 B 1.223 5.33 85.39 M 2.06 B
GE General Electric Company 88.9895 343.29 B 0.5746 0.65 10.45 M 929.92 M
PM Philip Morris International Inc 23.5216 306.52 B 0.2744 1.18 7.81 M 183.72 M
MS Morgan Stanley 28.0112 296.05 B 0.6908 2.53 16.76 M 469.52 M
RY Royal Bank of Canada 22.7966 280.54 B 0.1748 0.77 1.2 M 27.39 M
GS Goldman Sachs Group 120.70 263.51 B 1.7302 1.45 7.54 M 909.96 M
WFC Wells Fargo & Company 19.6862 257.44 B 0.9653 5.16 52.6 M 1.04 B
TM Toyota Motor Corp Ltd 59.3643 246.97 B 0.5748 0.98 943.16 K 55.99 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.9742 244.81 B 0.0926 2.39 4.71 M 18.7 M
BAC-PL Bank of America Corporation 291.305 244.57 B 5.3364 1.87 165.28 K 48.15 M
AXP American Express Company 29.9615 213.28 B 0.4943 1.68 14.01 M 419.61 M
C Citigroup Inc 138.0384 205.34 B 5.5736 4.21 8.4 M 1.16 B
ABT Abbott Laboratories 18.3069 185.75 B 0.1413 0.78 12.93 M 236.78 M
WFC-PL Wells Fargo & Company 320.8727 183.8 B 11.1865 3.61 61.34 K 19.68 M
CRM Salesforce.com Inc 13.4155 179.06 B 0.1355 1.02 7.79 M 104.56 M
SAN Banco Santander ADR 5.3172 174.89 B 0.0296 0.56 1.58 M 8.41 M
SCHW The Charles Schwab Corp 19.1744 158.61 B 0.4219 2.25 11.9 M 228.1 M
TJX TJX Companies 6.7998 149.57 B 0.0594 0.88 34.79 M 236.58 M
UL Unilever Plc ADR 18.0797 142.19 B 0.4741 2.69 1.71 M 30.86 M
CB Chubb Ltd 31.1911 142.04 B 0.4413 1.44 3.12 M 97.27 M
LMT Lockheed Martin Corp 67.4031 139.55 B 1.1067 1.67 3.31 M 222.85 M
ETN Eaton Corp 21.4288 139.49 B 0.1231 0.58 3.46 M 74.1 M
PGR Progressive Corp 10.5608 136.43 B 0.1209 1.16 4.04 M 42.7 M
MO Altria Group 7.666 129.62 B 0.1062 1.4 18.13 M 138.95 M
IBN Icici Bank Ltd ADR 4.6854 123.47 B 0.1582 3.49 12.43 M 58.25 M
PH Parker-Hannifin Corp 44.5776 120.81 B 0.3839 0.87 2.17 M 96.86 M
NEM Newmont Mining Corp 28.011 117.05 B 0.4804 1.74 8.94 M 250.5 M
COF Capital One Financial Corp 33.3393 116.46 B 1.0291 3.19 10.75 M 358.4 M
GLW Corning Inc 11.0817 102.94 B 0.0597 0.54 34.09 M 377.72 M
CNQ Canadian Natural Resources 10.3838 101.24 B 0.3488 3.48 19.06 M 197.9 M
ICE Intercontinental Exchange 16.6863 99.4 B 1.2408 8.03 13.51 M 225.43 M
WM Waste Management 22.0584 97.07 B 0.3857 1.78 3.58 M 78.9 M
USB U.S. Bancorp 19.1877 94.22 B 0.6388 3.44 22.49 M 431.49 M
ING ING Groep N.V. ADR 16.515 93.84 B 0.2684 1.65 1.86 M 30.66 M
BN Brookfield Corporation 4.6501 92.96 B 0.1022 2.25 6.68 M 31.07 M
TT Trane Technologies Plc 16.5417 92.82 B 0.1119 0.68 4.75 M 78.62 M
PNC PNC Bank 45.4091 91.67 B 0.9413 2.12 5 M 227.19 M
PWR Quanta Services 27.6461 91.33 B 0.2461 0.9 3.23 M 89.4 M
AEM Agnico-Eagle Mines Ltd 39.8447 90.19 B 0.8851 2.27 3.91 M 155.6 M
KKR KKR & Co. LP 7.0275 89.77 B 0.0566 0.81 500 3.51 K
RCL Royal Caribbean Cruises Ltd 23.3872 86.12 B 0.2696 1.17 2.57 M 60.06 M
SHW Sherwin-Williams Company 16.2713 84.89 B 0.227 1.41 3.58 M 58.22 M
TRV The Travelers Companies Inc 28.4703 82.61 B 0.3881 1.38 4.19 M 119.3 M
CP Canadian Pacific Railway 9.5285 82.26 B 0.0834 0.88 5.22 M 49.71 M
EOG Eog Resources 33.7661 81.63 B 0.8215 2.49 9.79 M 330.62 M
NOC Northrop Grumman Corp 43.4292 78.01 B 0.6696 1.57 3.91 M 169.75 M
CL Colgate-Palmolive Company 25.2916 77.82 B 0.2035 0.81 6.1 M 154.32 M
RSG Republic Services 22.3632 77.07 B 0.2365 1.07 1.69 M 37.8 M
BCS Barclays Plc ADR 13.558 75.92 B 0.2022 1.51 1.63 M 22.11 M
LYG Lloyds Banking Group Plc ADR 7.0011 73.83 B 0.0756 1.09 920.68 K 6.45 M
TGT Target Corporation 34.2918 73.1 B 0.7478 2.23 15.56 M 533.45 M
AON AON Plc 38.7647 70.74 B 0.2979 0.77 1.95 M 75.58 M
APD Air Products and Chemicals 63.5457 70.41 B 0.357 0.56 1.82 M 115.4 M
DB Deutsche Bank Ag 48.4191 67.95 B 0.4332 0.9 1.38 M 66.68 M
ALL Allstate Corp 29.7181 65.99 B 0.323 1.1 5.12 M 152.24 M
CAH Cardinal Health 24.9352 64.41 B 0.1527 0.62 1.58 M 39.51 M
MET Metlife Inc 36.739 64.29 B 1.0274 2.88 8.92 M 327.89 M
BSX Boston Scientific Corp 12.57 64.07 B 0.31 2.53 8.34 M 104.88 M
AFL Aflac Inc 18.6937 62.7 B 0.3986 2.18 7.57 M 141.53 M
CMI Cummins Inc 39.4138 62.69 B 0.9015 2.34 3.02 M 119.08 M
WPM Wheaton Precious Metals 8.0566 59.86 B 0.1073 1.35 3.82 M 30.75 M
TFC Truist Financial Corp 16.5535 59.79 B 0.9312 5.96 11 M 182.17 M
NUE Nucor Corp 29.8548 59.16 B 0.6593 2.26 9.22 M 275.34 M
DVN Devon Energy Corp 60.0445 50.85 B 1.2488 2.12 6.98 M 419.39 M
LHX L3Harris Technologies Inc 31.851 50.62 B 0.2707 0.86 700.89 K 22.32 M
VMRK Vivmark Residential 18.7103 49.47 B 0.3093 1.68 2.96 M 55.46 M
A Agilent Technologies 20.753 48.78 B 0.386 1.9 3.22 M 66.77 M
TRI Thomson Reuters Corp 19.3202 48.67 B 0.1249 0.65 249.13 K 4.81 M
FNV Franco Nev Corp 14.8135 47.77 B 0.1708 1.17 4.5 K 66.66 K
MSCI MSCI Inc 23.5061 47.36 B 0.1845 0.79 1.12 M 26.27 M
STT State Street Corp 45.6549 47.26 B 0.8475 1.89 4.83 M 220.62 M
AU Anglogold Ashanti Ltd ADR 19.5182 44.31 B 0.7804 4.16 1.83 M 35.68 M
HMC Honda Motor Company ADR 17.9794 43.51 B 0.4898 2.8 1.29 M 23.22 M
YUM Yum! Brands 22.4611 42.86 B 0.2066 0.93 4.46 M 100.17 M
AIG American International Group 279.1864 42.81 B 13.9968 5.28 2.34 M 652.97 M
PRU Prudential Financial Inc 40.2259 41.99 B 0.9094 2.31 4.7 M 189.04 M
LYV Live Nation Entertainment 15.97 41.97 B 0.39 2.5 904.89 K 14.45 M
EL Estee Lauder Companies 20.9739 40.04 B 0.6995 3.45 6.27 M 131.46 M
MET-PA MetLife Inc Preferred Stock Series A 6.6028 39.61 B 0.0417 0.64 6.4 K 42.26 K
CCL Carnival Corp 28.3082 39.45 B 0.7913 2.88 6.92 M 195.78 M
KB KB Financial Group Inc ADR 29.66 39.36 B 1.1634 4.08 761.74 K 22.59 M
DHI D.R. Horton 10.2488 39.21 B 0.4318 4.4 7.06 M 72.39 M
SKYD Skydance Corporation 11.3921 38.27 B 0.2614 2.35 8.33 M 94.86 M
CBRE CBRE Group Inc 13.30 38.2 B 0.60 4.72 3.52 M 46.87 M
CHT Chunghwa Telecom Co. Ltd ADR 11.8177 38.08 B 0.3444 3 964.14 K 11.39 M
SYY Sysco Corp 19.0154 37.53 B 0.1362 0.72 3.95 M 75.07 M
MLM Martin Marietta Materials 94.0383 36.79 B 2.9032 3.19 722.66 K 67.96 M
VMC Vulcan Materials Company 61.7514 35.96 B 0.5666 0.93 891.94 K 55.08 M
KMB Kimberly-Clark Corp 40.2913 35.59 B 0.596 1.5 2.16 M 86.87 M
HSY Hershey Foods Corp 24.5724 34.83 B 0.8469 3.57 1.86 M 45.7 M
ADM Archer Daniels Midland 14.7262 33.78 B 0.2768 1.92 12.71 M 187.15 M
CLS Celestica Inc 7.60 32.04 B 0.05 0.66 2.41 M 18.32 M
MTB M&T Bank Corp 43.4697 31.58 B 0.7705 1.8 2.92 M 127.01 M
PUK Prudential Public Ltd Company ADR 9.9022 31.03 B 0.179 1.84 146.5 K 1.45 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VLE Valeura Energy Inc 5.50 1.20 27.91 2.3 K 12.65 K
SLR Solitario Zinc Corp 3.87 0.39 11.21 900 3.48 K
ORIO ORIO 293.8776 29.3878 11.11 15 4.41 K
SDE Spartan Delta Corp 111.0702 10.4129 10.34 61 6.78 K
TXP Touchstone Exploration Inc 48.5529 4.3016 9.72 412.98 K 20.05 M
MRU Metro Inc 7.2087 0.50 7.45 1.36 M 9.77 M
AGI Alamos Gold Inc Cls A 4.6926 0.3222 7.37 749.75 K 3.52 M
GTE Gran Tierra Energy Inc 47.40 3.10 7 45.86 K 2.17 M
BIR Birchcliff Energy Ltd 7.1981 0.3792 5.56 1.13 M 8.13 M
FNV Franco-Nevada Corp 15.976 0.5442 3.53 298.8 K 4.77 M
SEA Seabridge Gold Inc 11.0964 0.3758 3.51 26.71 K 296.41 K
USA Americas Silver Corp 27.60 0.90 3.37 16.41 K 453 K
BBD-PB Bombardier Inc Pref B 4.8859 0.1593 3.37 10.74 K 52.5 K
OGD Orbit Garant Drilling Inc 3.10 0.10 3.33 7.4 K 22.94 K
HBM Hudbay Minerals Inc 8.3163 0.257 3.19 7.82 M 65.02 M
TCL-A Transcontinental Inc 5.8929 0.1813 3.17 66.22 K 390.22 K
TECK-B Teck Resources Limited 29.8096 0.914 3.16 3.25 M 96.91 M
CNQ Canadian Natural Resources Ltd. 11.5304 0.3515 3.14 12.77 M 147.2 M
HWX Headwater Exploration Inc 3.8164 0.1142 3.08 267.6 K 1.02 M
HBP Helix Biopharm 6.85 0.20 3.01 5.04 K 34.52 K
OTEX Open Text Corp 7.0697 0.2034 2.96 777.6 K 5.5 M
LIF Labrador Iron Ore Royalty Corp 5.6246 0.154 2.82 137.64 K 774.17 K
K Kinross Gold Corp 13.029 0.3526 2.78 7.89 M 102.84 M
DSG Descartes Sys 3.80 0.10 2.7 5.43 K 20.63 K
BK-PA Canadian Banc Corp Pref A 4.0338 0.1039 2.64 4.24 K 17.12 K
LGO Largo Resources Ltd 39.00 1.00 2.63 6.52 K 254.28 K
MARI Marimaca Copper Corp 30.75 0.75 2.5 540 16.61 K
QBR-A Quebecor Inc 5.6666 0.1382 2.5 500 2.83 K
LNF Leons Furniture 6.3824 0.1545 2.48 2.23 K 14.22 K
RFA RFA Financial Inc. 27.3018 0.6509 2.44 10.51 K 286.97 K
TAL Petrotal Corp 153.4096 3.5843 2.39 3.45 K 528.8 K
EVT Economic Investment 3.808 0.0881 2.37 4 K 15.23 K
CORS Corus Entertainment Holdings Inc. 3869.885 86.2651 2.28 259 1 M
CJR-B Corus Entertainment Inc 7.7351 0.1724 2.28 129.4 K 1 M
MDI Major Drilling Grp 10.9004 0.2275 2.13 130.2 K 1.42 M
KEI Kolibri Global Energy Inc 15.00 0.30 2.04 6.41 K 96.15 K
AEM Agnico Eagle Mines Ltd 41.6883 0.8286 2.03 1.01 M 41.92 M
PBH Premium Brands Holdings Corp 5.0779 0.1002 2.01 14.81 K 75.2 K
BBD-PC Bombardier Inc Pref C 5.0827 0.0988 1.98 7.38 K 37.49 K
LB Laurentian Bank 16.6195 0.321 1.97 103.72 K 1.72 M
NDM Northern Dynasty Minerals Ltd 5.59 0.10 1.82 136.7 K 764.15 K
EFR Energy Fuels Inc 28.00 0.50 1.82 1.33 K 37.35 K
BTE Baytex Energy Corp 17.6573 0.3051 1.76 460.91 K 8.14 M
IMP Intermap Tech Corp 44.00 0.70 1.62 2.97 K 130.68 K
BCE-PG Bce Inc Pref G 9.9338 0.155 1.59 8.5 K 84.44 K
AFN Ag Growth International Inc 12.9932 0.1938 1.51 11.6 K 150.72 K
IGM Igm Financial Inc 16.9512 0.2522 1.51 284.56 K 4.82 M
BPO-PX Brookfield Office Properties Inc Pref X 6.8379 0.0924 1.37 800 5.47 K
FTS-PG Fortis Inc Pref G 9.5809 0.128 1.35 4.8 K 45.99 K
POW-PB Power Corporation of Canada Pref B 8.1196 0.1077 1.34 2.4 K 19.49 K
BN Brookfield Corporation 5.5576 0.0728 1.33 3.09 M 17.19 M
TCW Trican Well 10.4441 0.1309 1.27 834.21 K 8.71 M
BCE-PT Bce Inc Pref T 9.4812 0.1173 1.25 11.35 K 107.61 K
CSW-A Corby Spirit and Wine Limited 7.4318 0.0918 1.25 4.38 K 32.56 K
BPS-PU Brookfield Property Split Corp Pref U 8.6658 0.0985 1.15 5.4 K 46.8 K
CCL-B CCL Industries Inc 5.2563 0.0581 1.12 400.81 K 2.11 M
GIB-A CGI Inc 10.8014 0.119 1.11 663.11 K 7.16 M
TECK-A Teck Resources Limited 30.8844 0.3394 1.11 5.41 K 167.08 K
PWF-PG Power Financial Corp Pref G 8.5317 0.0935 1.11 1.9 K 16.21 K
CGO Cogeco Inc Sv 20.4447 0.2099 1.04 12.3 K 251.47 K
CKI Clarke Inc 3.9366 0.039 1 5.6 K 22.04 K
WPK Winpak Ltd 3.6767 0.0364 1 10.27 K 37.76 K
CLS Celestica Inc Sv 8.14 0.08 0.99 647.9 K 5.27 M
PWF-PL Power Financial 5.1 Sr L Prf 7.9576 0.0774 0.98 2.4 K 19.1 K
QEC Questerre Energy Corp 3.0271 0.029 0.97 2.12 M 6.43 M
BCE-PC BCE Inc Pref AC 8.8821 0.085 0.97 3.7 K 32.86 K
BPS-PB Brookfield Property Split Corp Pref B 8.8052 0.0833 0.96 7.05 K 62.08 K
POU Paramount Resources Ltd 5.7407 0.0509 0.89 224.62 K 1.29 M
SLF-PC Sun Life Financial Sr 3 Prf 7.3627 0.063 0.86 13.16 K 96.89 K
UNC United Corp Ltd 3.1509 0.0266 0.85 1.93 K 6.09 K
TGO Terago Inc 4.75 0.04 0.85 6.3 K 29.93 K
BCE-PZ Bce Inc Pref Z 9.1561 0.074 0.81 1.37 K 12.51 K
DXT Dexterra Group Inc 5.883 0.0467 0.8 13.92 K 81.89 K
RCI-B Rogers Communications Inc 18.7399 0.1408 0.76 1.48 M 27.83 M
WSP WSP Global Inc 14.2028 0.1022 0.72 30.16 K 428.3 K
ACO-X ATCO Ltd 13.5887 0.0954 0.71 54.98 K 747.09 K
CTC-A Canadian Tire Corporation Limited 32.3998 0.2269 0.71 506.4 K 16.41 M
TPX-B Molson Coors Canada Inc 32.8002 0.228 0.7 277 9.09 K
IFC Intact Financial Corp 24.7519 0.1713 0.7 65.3 K 1.62 M
BU Burcon Nutrascience Corp 119.9338 0.8271 0.69 665 79.76 K
CGX Cineplex Inc 8.505 0.0559 0.66 32.61 K 277.32 K
TSL Tree Island Steel Ltd 6.4426 0.0412 0.64 12.57 K 81.02 K
JAG Jaguar Mining Inc 5292.8208 32.9775 0.63 200.9 K 1.06 B
DII-B Dorel Industries Inc 9.2499 0.0561 0.61 198.81 K 1.84 M
GRT-UN Granite Real Estate Investment Trust 9.6087 0.0581 0.61 3.44 K 33.02 K
PIC-PA Premium Income Corp Pref A 5.0335 0.0304 0.61 45.1 K 227.01 K
SLF-PD Sun Life Financial Sr 4 Prf 7.2292 0.0433 0.6 15.89 K 114.85 K
MFI Maple Leaf Foods 4.9103 0.0289 0.59 190.6 K 935.89 K
FRU Freehold Royalties Ltd 5.403 0.0305 0.57 142.9 K 772.08 K
WN George Weston Limited 11.3457 0.064 0.57 1.64 M 18.62 M
WN-PD George Weston 5.20 Ser Iv Prf 6.7865 0.0365 0.54 900 6.11 K
GWO-PI Great West Lifeco 1St I Prf 7.4559 0.039 0.53 10.74 K 80.06 K
MFC-PC Manulife Finl Srs 3 Prf 7.7466 0.0392 0.51 11.68 K 90.48 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 5.4656 33.02 B 0.1474 2.77 729 3.98 K
CUBT Curative Biotechnology Inc 337.5001 7.16 M 112.50 50 1 337.5
FBCD FBC Holding Inc 1485.00 1.52 M 434.9998 41.43 1 1.49 K
BLFE BioLife Sciences Inc 45.0011 318.35 K 3.7501 9.09 13 585.01
RGGI Resgreen Group International Inc 2700.00 48.75 K 100.00 3.85 5 13.5 K
ERINQ Erin Energy Corporation 5.6678 21.53 K 0.7393 15 10.55 K 59.8 K
WNBD Winning Brands Corporation 3.50 20.99 K 0.50 16.67 7.69 K 26.93 K
CDVIQ Cal Dive International Inc 10.02 9.86 K 0.21 2.14 925.12 K 9.27 M
PRXIQ Premier Exhibitions Inc 31.60 491 0.60 1.94 14.87 K 469.8 K
PARD Poniard Pharmaceuticals Inc 196.00 149 1.60 0.82 1.69 K 331.63 K
ICOA ICOA Inc 6.00 60 1.00 20 35 210
PDGO Paradigm Oil and Gas Inc 50.00 49.90 49900 832 41.6 K
HOKUQ Hoku Corporation 6.32 0.77 13.87 1.26 M 7.93 M
FRTD Fortitude Group Inc 286.3636 31.8181 12.5 18 K 5.15 M
DKTS Top Shelf Brands Holdings Corp 11.05 0.85 8.33 100 1.11 K
ACUS Acusphere Inc 4.099 0.199 5.1 3.5 K 14.36 K
HDYNQ Hyperdynamics Corporation 12.40 0.24 1.97 19.77 K 245.11 K
CBKCQ Christopher & Banks Corporation 8.9435 0.1662 1.89 546.63 K 4.89 M
ASFX American Scientific Resources Incorporated 3.40 0.06 1.8 2.88 M 9.78 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAV-H Bravern Ventures Ltd 23.6995 5.6999 31.67 333 7.89 K
KG Klondike Gold Corp 7.50 1.50 25 98 K 735 K
BMM Black Mammoth Metals Corporation 9.20 1.60 21.05 2.02 K 18.63 K
BRON Bronco Resources Corp. 40.00 6.00 17.65 53 2.12 K
REVX Rev Exploration Corp. 15.00 2.00 15.38 160 2.4 K
GORO Goldgroup Mining Inc. 26.22 3.42 15 82 2.15 K
COV Covalon Technologies Ltd 11.6667 1.40 13.64 5.01 K 58.45 K
EGM EnGold Mines Ltd 7.736 0.6447 9.09 50 386.8
BM BC Moly Ltd. 4.00 0.30 8.11 600 2.4 K
SYH Skyharbour Resources Ltd 5.40 0.40 8 227.42 K 1.23 M
WEC Winchester Equity Corporation 14.00 1.00 7.69 4.05 K 56.77 K
SIEN Sienna Resources Inc. 7.00 0.50 7.69 3.4 K 23.8 K
BSK Blue Sky Uranium Corp 16.00 1.00 6.67 1.2 K 19.12 K
OYL CGX Energy Inc 14.50 0.90 6.62 71.53 K 1.04 M
LCE Century Lithium Corp. 3.30 0.20 6.45 12.5 K 41.25 K
IDL Imaging Dynamics Company Ltd 79.1667 4.1667 5.56 194 15.36 K
BQE BQE Water Inc 284.00 14.00 5.19 26.78 K 7.61 M
VCV Vatic Ventures Corp. 103.6152 4.7098 4.76 21 2.18 K
PAR-H Parent Capital Corp 11.00 0.50 4.76 4.82 K 53.02 K
VMY-H Voice Mobility International Inc 6.25 0.25 4.17 3.42 K 21.38 K
ADK DIAGNOS Inc 5.20 0.20 4 13.24 K 68.85 K
TGX True North Gems Inc 870.00 30.00 3.57 11 9.57 K
ENA Enablence Technologies Inc 2280.00 72.00 3.26 16 36.48 K
SLG PetroTal Corp 28.428 0.6642 2.39 344.7 K 9.8 M
KTN Kootenay Silver Inc 11.20 0.20 1.82 1.07 K 11.98 K
© 2026 - CastFwd Corp.