Gainer Valuations for 3 November 2008 from 00:00:00 until 23:59:59

Gainer Valuations for 3 November 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 4.2718 63.2 B 0.6976 19.52 2.01 M 8.6 M
GSAT Globalstar 9.00 11.17 B 0.75 9.09 32.01 K 288.12 K
PRK Park National Corp 33.703 3.19 B 0.5693 1.72 35.6 K 1.2 M
UUUU Energy Fuels Inc 9.895 1.77 B 0.645 6.97 10 98.95
BHB Bar Harbor Bankshares 6.6177 693.94 M 0.1077 1.65 1.8 K 11.91 K
GENC Gencor Industries IN 4.3333 258.27 M 0.1666 4 13.27 K 57.51 K
NEN New England Realty Associates 12.0209 159.52 M 0.1813 1.53 300 3.61 K
ARMP Armata Pharmaceuticals Inc 3220.00 138.32 M 350.00 12.2 7 22.54 K
BDL Flanigan's Enterprises 4.1727 119.56 M 0.4173 11.11 6.5 K 27.12 K
BCV Bancroft Convertible Fund 3.681 119.42 M 0.1106 3.1 26.9 K 99.02 K
STXS Stereotaxis Inc 39.133 85.17 M 1.3138 3.47 17.01 K 665.65 K
CEV Eaton Vance California Muni Income Trust 4.0567 74.34 M 0.0392 0.98 6.5 K 26.37 K
IOR Income Opportunity Realty Trust 6.05 74.21 M 0.05 0.83 10.46 K 63.31 K
CVU CPI Aerostructures 6.96 61.08 M 0.21 3.11 800 5.57 K
DIT Amcon Distributing Company 14.5876 58.48 M 0.4631 3.28 100 1.46 K
WWR Westwater Resources 6960.00 49.75 M 1320.00 23.4 157 1.09 M
DXR Daxor Corp 11.2701 49.39 M 0.3533 3.24 3.2 K 36.06 K
NNVC Nanoviricides Inc 54.60 34.48 M 2.10 4 974 53.18 K
COHN Cohen & CO Inc 26.5068 30.74 M 5.6132 26.87 4.14 K 109.79 K
CPHI China Pharma Holdings 172.00 24.08 M 7.00 4.24 249 42.83 K
MXC Mexco Energy Corp 12.5712 23.15 M 0.1667 1.34 8.8 K 110.63 K
CVM Cel-Sci Corp 2400.00 20.93 M 225.00 10.34 97 232.8 K
BRN Barnwell Industries 6.546 12.31 M 0.5155 8.55 14.15 K 92.65 K
OPTT Ocean Power Tech Inc 1158.00 6.16 M 60.00 5.46 54.8 K 63.46 M
DSS Document Security Systems 3157.4854 4.89 M 249.2754 8.57 149 470.47 K
GBR New Concept Energy Inc 6.804 4.06 M 0.214 3.25 2.63 K 17.92 K
PW Power REIT 7.7193 2.45 M 0.0959 1.26 570 4.4 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 19.17 97.61 M 1.08 5.97 222 4.26 K
FTEL First Tellurium Corp. 3.25 801.99 K 0.75 30 1.08 K 3.51 K
LINE Linear Minerals Corp. 123.50 30.875 33.33 203 25.07 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 35.71 2.11 6.28 3.67 K 131.06 K
GC Gold 725.40 8.60 1.2 16 11.61 K
CT Cotton 44.68 0.39 0.88 9.71 K 433.98 K
FC Feeder Cattle 128.975 1.125 0.88 1.5 K 194.11 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3917.6299 5.72 T 31.7998 0.82 19.58 M 76.72 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 16.3528 3.88 T 0.2096 1.3 61.95 M 1.01 B
AMD Advanced Micro Devices 3.61 959.94 B 0.11 3.14 17.85 M 64.42 M
ASML ASML Holding N.V. ADR 16.2811 577.02 B 0.1379 0.85 3.6 M 58.54 M
AZN Astrazeneca Plc ADR 20.0905 285.96 B 0.2338 1.18 916 K 18.4 M
AMGN Amgen Inc 41.6333 252.64 B 1.1229 2.77 10.33 M 430.1 M
GILD Gilead Sciences Inc 16.3415 208.31 B 0.5043 3.18 21.53 M 351.9 M
PEP Pepsico Inc 33.9266 193.86 B 0.2716 0.81 5.57 M 188.87 M
VZ Verizon Communications Inc 11.5808 192.93 B 0.4067 3.64 15.51 M 179.67 M
TMUS T-Mobile US 22.3695 181.17 B 0.478 2.18 988.85 K 22.12 M
ISRG Intuitive Surg Inc 20.3755 155.4 B 1.1766 6.13 8.27 M 168.47 M
IBKR Interactive Brokers 5.4753 138.57 B 0.1544 2.9 2.41 M 13.22 M
VRTX Vertex Pharmaceutic 26.88 137.57 B 0.67 2.56 1.99 M 53.53 M
STX Seagate Technology 3.5672 125.14 B 0.1514 4.43 9.9 M 35.31 M
WDC Western Digital Cp 10.2356 116.49 B 0.3366 3.4 5.27 M 53.99 M
CME CME Group Inc 30.5763 112.93 B 1.9319 6.74 8.22 M 251.34 M
EQIX Equinix Inc 46.4689 106.19 B 0.3326 0.72 513.5 K 23.86 M
REGN Regeneron Pharmaceuticals 19.7466 98.4 B 0.5761 3.01 673.5 K 13.3 M
ADBE Adobe Systems Inc 27.16 92.84 B 0.52 1.95 5.14 M 139.71 M
CDNS Cadence Design Systems, Inc. 4.39 91.46 B 0.32 7.86 5.95 M 26.11 M
INTU Intuit Inc 22.5238 90.91 B 0.406 1.84 3.01 M 67.83 M
CTAS Cintas Corp 4.6851 90.34 B 0.0372 0.8 4.65 M 21.78 M
SNPS Synopsys Inc 18.48 88.67 B 0.20 1.09 650.96 K 12.03 M
CMCSA Comcast Corporation 5.4265 88.06 B 0.4223 8.44 50.06 M 271.67 M
NTES Netease Inc ADR 3.5287 78.52 B 0.0357 1.02 3.39 M 11.96 M
HON Honeywell International Inc. Common Stock 18.6306 70.82 B 0.2772 1.51 4.72 M 87.97 M
FAST Fastenal Company 3.3261 63.73 B 0.0806 2.48 17.27 M 57.45 M
IDXX Idexx Laboratories 18.06 54.99 B 0.465 2.64 999.9 K 18.06 M
ADSK Autodesk Inc 22.88 54.23 B 1.57 7.37 5.74 M 131.35 M
XEL XCEL Energy Inc 9.5927 52.31 B 0.2153 2.3 3.28 M 31.48 M
FITB Fifth Third Bancorp 7.0166 48.71 B 0.3966 5.99 10.34 M 72.55 M
TRI Thomson Reuters Corporation Common Shares 14.0068 47.36 B 0.366 2.68 309.7 K 4.34 M
TTWO Take-Two Interactive Software 12.26 42.44 B 0.40 3.37 528.9 K 6.48 M
TER Teradyne Inc 4.7754 41.18 B 0.0828 1.76 2.25 M 10.75 M
PAYX Paychex Inc 16.0649 41 B 0.2001 1.26 3.08 M 49.48 M
BIIB Biogen Inc 46.31 37.03 B 3.76 8.84 5.35 M 247.69 M
NTAP Netapp Inc 10.3655 36.55 B 0.4332 4.36 10.04 M 104.03 M
UAL United Airlines Holdings Inc 16.59 36.14 B 2.03 13.94 11.05 M 183.32 M
ERIC Ericsson ADR 4.1295 34.38 B 0.0746 1.84 6.33 M 26.16 M
FISV Fiserv Inc 8.1164 32.72 B 0.1317 1.65 5.58 M 45.25 M
HBAN Huntington Bcshs 5.4038 31.7 B 0.101 1.9 4.43 M 23.93 M
RYAAY Ryanair Hlds Plc ADR 7.2573 29.98 B 0.0485 0.67 1.54 M 11.17 M
CINF Cincinnati Financial 14.1922 29.21 B 0.1566 1.12 939.9 K 13.34 M
FLEX Flextronics Intl Ltd 3.1277 28.86 B 0.0873 2.87 11.62 M 36.35 M
ON On Semiconductor 5.34 28.7 B 0.23 4.5 5.63 M 30.09 M
CTSH Cognizant Tech Sol 8.7942 28.5 B 0.3264 3.85 8.78 M 77.22 M
ULTA Ulta Beauty Inc 8.9004 27.83 B 0.178 2.04 208.4 K 1.85 M
TCOM Trip.com Group Ltd ADR 8.0608 27.21 B 0.4528 5.95 2.47 M 19.89 M
INSM Insmed Inc 3.899 25.9 B 0.217 5.89 201.49 K 785.62 K
UTHR United Therapeutic 45.01 25.27 B 1.395 3.2 821.98 K 37 M
AXON Axon Enterprise Inc 5.16 25.01 B 0.15 2.99 393.5 K 2.03 M
INCY Incyte Corp 4.35 24.81 B 0.20 4.82 1.16 M 5.03 M
PFG Principal Financial Group Inc 12.5776 23.99 B 1.91 17.9 3.9 M 49.08 M
VTRS Viatris Inc 7.108 23.74 B 0.1621 2.33 5.73 M 40.72 M
PTC Ptc Inc 13.19 21.32 B 0.20 1.54 1.96 M 25.83 M
JBHT J B Hunt Transport 23.9102 21.22 B 0.1836 0.77 2.52 M 60.25 M
ALNY Alnylam Pharmaceuticals 24.14 20.98 B 1.14 4.96 312.5 K 7.54 M
EVRG Evergy Inc 9.7615 20.35 B 0.2298 2.41 1.24 M 12.13 M
WWD Woodward Inc 28.3947 19.6 B 0.1671 0.59 626.47 K 17.79 M
LNT Alliant Energy Corp 8.0324 18.95 B 0.1239 1.57 1.74 M 13.99 M
FSLR First Solar Inc 161.91 18.52 B 18.21 12.67 5.36 M 867.94 M
NDSN Nordson Corp 15.682 18.19 B 0.5332 3.52 881.8 K 13.83 M
EWBC East West Bancorp 12.7675 17.97 B 0.3507 2.82 604.91 K 7.72 M
TSEM Tower Semiconductor 4.05 17.92 B 0.75 22.73 25.41 K 102.92 K
GEN Gen Digital Inc 4.7536 17.61 B 0.2574 5.72 20.25 M 96.27 M
PAA Plains All American Pipeline LP 5.8842 17.15 B 0.0351 0.6 1.07 M 6.31 M
NBIX Neurocrine Bioscienc 4.26 17.15 B 0.13 3.15 177.94 K 758.01 K
EXEL Exelixis Inc 3.72 17.04 B 0.28 8.14 938.67 K 3.49 M
LAMR Lamar Advertis A 8.9566 16.21 B 0.4699 5.54 1.85 M 16.61 M
NWS News Cp Cl B 9.4291 15.69 B 0.1054 1.13 3.84 M 36.17 M
CHRW C.H. Robinson Ww 36.2403 15.58 B 1.2175 3.48 3.03 M 109.76 M
LECO Lincoln Elec Hld 15.9243 15.41 B 0.1644 1.04 670.6 K 10.68 M
ICLR Icon Plc 26.35 15.02 B 0.98 3.86 430.6 K 11.35 M
PNFP Pinnacle Finl Ptnrs 25.978 15.01 B 0.3849 1.5 70.31 K 1.83 M
MANH Manhattan Assoc 4.25 14.89 B 0.0475 1.13 2.57 M 10.93 M
LOGI Logitech Int S.A. 10.4452 14.27 B 0.1941 1.89 1.5 M 15.69 M
ERIE Erie Indemnity Company 22.8323 14.12 B 0.6211 2.8 70.5 K 1.61 M
TRMB Trimble Navigation 11.13 12.8 B 0.845 8.22 2.39 M 26.6 M
TXRH Texas Roadhouse Inc 5.6218 12.21 B 0.0633 1.14 715.9 K 4.02 M
CSGP Costar Group Inc 3.643 12.11 B 0.041 1.14 2.69 M 9.8 M
COO Cooper Companies 4.298 11.83 B 0.2155 5.28 6.08 M 26.13 M
ALGN Align Technology 7.00 11.77 B 0.07 1.01 737.79 K 5.16 M
FDS FactSet Research Systems Inc 32.1656 11.7 B 0.4255 1.34 926.58 K 29.8 M
TECH Bio-Techne Cp 14.8974 11.44 B 0.4785 3.32 604.38 K 9 M
BMRN Biomarin Pharmaceuticals 19.36 10.98 B 1.04 5.68 2.32 M 44.92 M
ENSG The Ensign Group IN 4.1918 10.88 B 0.4375 11.65 2.1 M 8.81 M
RGEN Repligen Cp 4.16 10.64 B 0.15 3.74 102.32 K 425.65 K
WTFC Wintrust Financial Corp 21.933 10.42 B 1.1296 5.43 181.88 K 3.99 M
PODD Insulet Corp 6.50 10.36 B 0.90 16.07 933.29 K 6.07 M
UMBF Ump Financial Corp 33.5772 10.14 B 0.2061 0.62 164 K 5.51 M
TTEK Tetra Tech Inc 4.0329 10.1 B 0.0346 0.87 2.68 M 10.79 M
SSB South State Cp 24.28 10.09 B 0.7027 2.98 13.1 K 318.07 K
TGTX Tg Therapeuticscmn 70.3125 9.88 B 11.25 19.05 8 562.5
MDGL Madrigal Pharmaceuticals Inc 255.15 9.88 B 7.35 2.97 1.19 K 302.35 K
VSAT Viasat Inc 18.43 9.81 B 0.21 1.15 102.42 K 1.89 M
ZION Zions Bancorp 30.017 9.63 B 2.3568 8.52 3.32 M 99.76 M
ONB Old National Bncp 11.1056 9.43 B 0.2297 2.11 654.4 K 7.27 M
AEIS Advanced Energy 10.697 9.26 B 0.2353 2.25 499.7 K 5.35 M
BRKR Bruker Corp 4.3816 9.19 B 0.4602 11.74 1.98 M 8.66 M
RMBS Rambus Inc 9.48 9.1 B 0.33 3.61 1.81 M 17.15 M
AAL American Airlines Group 10.2382 8.82 B 0.6788 7.1 7.23 M 73.98 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 20.7752 1.27 T 0.116 0.56 4.8 M 99.76 M
BRK-A Berkshire Hathaway Inc (Class A) 117500.00 1.26 T 2010.00 1.74 949 111.51 M
BRK-B Berkshire Hathaway Inc (Class B) 77.20 1.26 T 0.40 0.52 1.67 M 128.54 M
KO Coca-Cola Company 13.2208 419.18 B 0.4043 3.15 18.58 M 245.59 M
HSBC HSBC Holdings Plc ADR 25.1906 304.63 B 0.7698 3.15 1.76 M 44.33 M
MS Morgan Stanley 12.3424 296.05 B 0.3634 3.03 26.33 M 324.98 M
RY Royal Bank of Canada 19.9009 280.54 B 0.3583 1.83 856.3 K 17.04 M
CAT Caterpillar Inc 24.9597 276.97 B 0.5182 2.12 7.62 M 190.17 M
SAP SAP Ag ADR 26.3056 270.15 B 0.2944 1.13 3.61 M 94.97 M
TM Toyota Motor Corp Ltd 52.0135 246.97 B 0.3867 0.75 828.7 K 43.1 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.5017 244.81 B 0.044 1.27 3.4 M 11.9 M
BAC-PL Bank of America Corporation 228.2427 244.57 B 3.8468 1.71 59.72 K 13.63 M
BML-PL Bank of America Corporation 3.6261 234.81 B 0.0299 0.83 152.21 K 551.93 K
BML-PJ Bank of America Corporation 3.7715 228.26 B 0.0448 1.2 11.45 K 43.18 K
BAC-PE Bank of America Corporation 4.1632 226.98 B 0.0513 1.25 896.59 K 3.73 M
AXP American Express Company 21.6457 213.28 B 0.6267 2.98 12.51 M 270.87 M
C Citigroup Inc 102.5376 205.34 B 2.492 2.49 7.1 M 728.49 M
BHP BHP Billiton Ltd ADR 13.9495 204.61 B 0.1421 1.03 5.76 M 80.34 M
TD Toronto Dominion Bank 11.4933 202.17 B 0.2766 2.47 2.49 M 28.65 M
APH Amphenol Corp 3.1848 196.6 B 0.0556 1.78 17.41 M 55.46 M
BLK Blackrock Inc 88.1937 187.87 B 4.0674 4.83 541.66 K 47.77 M
ABT Abbott Laboratories 18.1123 185.75 B 0.2749 1.54 13.34 M 241.53 M
WFC-PL Wells Fargo & Company 263.6793 183.8 B 7.6987 3.01 184.66 K 48.69 M
DE Deere & Company 27.7173 183.02 B 0.3337 1.22 4.14 M 114.83 M
DHR Danaher Corp 11.9061 163.21 B 0.0699 0.59 5.95 M 70.79 M
SCHW The Charles Schwab Corp 15.4096 158.61 B 0.1911 1.26 6.54 M 100.76 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.8443 152.85 B 0.0765 2.03 377.3 K 1.45 M
T American Telephone and Telegraph Inc. 7.0319 149.42 B 0.263 3.89 25.95 M 182.51 M
SCCO Southern Copper Corp 7.2624 143.53 B 0.18 2.54 5.41 M 39.28 M
UL Unilever Plc ADR 14.6282 142.19 B 0.3667 2.57 1.52 M 22.24 M
ETN Eaton Corp 14.0727 139.49 B 0.0871 0.62 3.11 M 43.82 M
BA Boeing Company 39.346 135.94 B 0.3202 0.82 8.41 M 330.99 M
BTI British American Tobacco Industries ADR 10.179 131.15 B 0.252 2.54 291.2 K 2.96 M
MDT Medtronic Inc 26.4796 129.18 B 0.2343 0.89 4.2 M 111.17 M
PH Parker-Hannifin Corp 28.916 120.81 B 0.288 1.01 1.19 M 34.44 M
BMO Bank of Montreal 16.8444 120.2 B 0.382 2.32 403 K 6.79 M
SYK Stryker Corp 43.4714 118.92 B 0.4905 1.14 1.04 M 45.13 M
COF Capital One Financial Corp 29.5438 116.46 B 0.3729 1.28 4.43 M 130.83 M
CVS CVS Corp 20.4903 114.88 B 0.1196 0.59 7.8 M 159.77 M
SO Southern Company 16.2395 107.66 B 0.2146 1.34 5.6 M 90.92 M
ENB Enbridge Inc 7.4488 107.23 B 0.064 0.87 1.05 M 7.79 M
CM Canadian Imperial Bank of Commerce 8.3434 105.36 B 0.1871 2.29 667.8 K 5.57 M
GLW Corning Inc 7.41 102.94 B 0.2192 3.05 13.74 M 101.81 M
GSK Glaxosmithkline Plc ADR 16.4282 101.51 B 0.1888 1.16 1.43 M 23.53 M
DUK Duke Energy Corp 22.4579 100.26 B 0.3907 1.77 3.57 M 80.18 M
GD General Dynamics Corp 40.563 98.11 B 0.4654 1.16 2.37 M 96.05 M
USB U.S. Bancorp 17.974 94.22 B 0.2906 1.64 11.78 M 211.68 M
ING ING Groep N.V. ADR 5.4228 93.84 B 0.3231 6.34 1.91 M 10.37 M
ELV Elevance Health Inc 31.572 92.88 B 0.699 2.26 3.26 M 102.78 M
PNC PNC Bank 42.1924 91.67 B 1.0491 2.55 3.57 M 150.45 M
PWR Quanta Services 19.8682 91.33 B 0.4135 2.13 4.12 M 81.82 M
AEM Agnico-Eagle Mines Ltd 21.8375 90.19 B 0.7401 3.51 2.63 M 57.38 M
AMT American Tower Corp 23.5989 88.02 B 0.2171 0.93 4.34 M 102.39 M
RCL Royal Caribbean Cruises Ltd 11.7627 86.12 B 0.6242 5.6 3.74 M 44.01 M
CI Cigna Corp 17.299 78.29 B 2.5975 17.67 14.62 M 252.88 M
CL Colgate-Palmolive Company 20.9817 77.82 B 0.2543 1.23 7.67 M 160.85 M
RSG Republic Services 16.2716 77.07 B 0.1564 0.97 1.76 M 28.7 M
CNI Canadian National Railway 15.9562 76.63 B 0.2791 1.78 3.86 M 61.57 M
BCS Barclays Plc ADR 6.649 75.92 B 0.4506 7.27 3 M 19.91 M
FDX Fedex Corp 53.8867 74.78 B 0.5144 0.96 2.45 M 131.9 M
LYG Lloyds Banking Group Plc ADR 4.4131 73.83 B 0.0688 1.58 517.73 K 2.28 M
MFC Manulife Financial Corp 10.4786 72.55 B 0.9487 9.95 2.7 M 28.34 M
AJG Arthur J. Gallagher & Company 15.3295 71.1 B 0.1804 1.19 1.19 M 18.21 M
URI United Rentals 10.0143 70.53 B 0.0872 0.88 503.3 K 5.04 M
DB Deutsche Bank Ag 23.3168 67.95 B 1.083 4.87 1.09 M 25.5 M
TAK Takeda Pharmaceutical Co. Ltd ADR 10.6477 67.48 B 0.3694 3.59 33.55 K 357.28 K
TRP Tc Energy Corp 12.6717 67.23 B 0.0831 0.66 387.9 K 4.92 M
ALL Allstate Corp 18.7287 65.99 B 1.3316 7.65 6.08 M 113.94 M
CAH Cardinal Health 17.8829 64.41 B 0.1578 0.89 2.17 M 38.88 M
MET Metlife Inc 24.1102 64.29 B 1.9481 8.79 14.56 M 351.16 M
CMI Cummins Inc 17.5194 62.69 B 0.1856 1.07 5.43 M 95.07 M
TEL TE Connectivity Ltd 14.2003 62.62 B 0.3213 2.32 2.87 M 40.75 M
NWG Natwest Group Plc ADR 13.7293 62.06 B 0.3613 2.7 186.1 K 2.56 M
EW Edwards Lifesciences Corp 4.4808 60.84 B 0.0775 1.76 3.46 M 15.52 M
WPM Wheaton Precious Metals 3.0543 59.86 B 0.0826 2.78 5.07 M 15.48 M
CTA-PB E. I. du Pont de Nemours and Company 34.0269 58.32 B 0.4045 1.2 300 10.21 K
DAL Delta Air Lines Inc 9.9277 56.94 B 0.4654 4.92 16.67 M 165.5 M
DEO Diageo Plc ADR 38.1722 55.61 B 0.5445 1.45 543.2 K 20.74 M
ETR Entergy Corp 19.0636 53.49 B 0.2697 1.44 2.55 M 48.67 M
HUM Humana Inc 29.1087 53.28 B 3.274 12.67 4.66 M 135.61 M
SRE Sempra 12.4539 51.65 B 0.1701 1.38 3.76 M 46.85 M
LHX L3Harris Technologies Inc 23.5289 50.62 B 0.3545 1.53 1.1 M 25.95 M
A Agilent Technologies 14.5569 48.78 B 0.5126 3.65 3.13 M 45.57 M
TRI Thomson Reuters Corp 14.3459 48.67 B 0.3749 2.68 298.24 K 4.28 M
WCN Waste Connections Inc 10.3981 48.53 B 0.2547 2.51 1.71 M 17.81 M
MT Arcelormittal ADR 44.502 48.34 B 1.696 3.96 3.16 M 140.53 M
VALE Vale S.A. ADR 4.8565 48.01 B 0.0944 1.98 31.39 M 152.46 M
FNV Franco Nev Corp 12.2605 47.77 B 0.5691 4.87 23 K 281.99 K
HEI Heico Corp 7.4421 47.45 B 0.1423 1.95 573.16 K 4.27 M
STT State Street Corp 29.5471 47.26 B 0.2702 0.92 4.74 M 140.19 M
WAT Waters Corp 45.01 45.38 B 1.21 2.76 782.4 K 35.22 M
ROK Rockwell Automation Inc 19.3563 44.98 B 0.3705 1.95 1.25 M 24.16 M
AMP Ameriprise Financial Services 14.9118 44.58 B 0.0824 0.56 4.55 M 67.8 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 18.6835 44.53 B 1.1573 6.6 1.48 M 27.59 M
ED Consolidated Edison Company of New York 21.5447 44.14 B 0.1433 0.67 2.25 M 48.51 M
YUM Yum! Brands 17.9884 42.86 B 0.3586 2.03 4.21 M 75.77 M
AIG American International Group 26.7439 42.81 B 2.8743 12.04 5.22 M 139.61 M
WDS Woodside Energy Group Ltd 14.6403 42.39 B 0.5918 4.21 9.82 K 143.77 K
PRU Prudential Financial Inc 17.625 41.99 B 2.2989 15 9.5 M 167.47 M
STM Stmicroelectronics N.V. ADR 5.601 41.54 B 0.1064 1.94 1.07 M 5.97 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TLG Troilus Gold Corp 48.00 16.00 50 1.6 K 76.66 K
SKE Skeena Resources Ltd 8.00 2.00 33.33 275 2.2 K
ORIO ORIO 73.4694 14.6939 25 67 4.92 K
USA Americas Silver Corp 11.40 2.10 22.58 2.04 K 23.29 K
PIF Polaris Infrastructure Inc 422.3533 67.1926 18.92 17 7.18 K
ACD Accord Financial 3.2548 0.4489 16 107.3 K 349.24 K
TVA-B TVA Group Inc 8.7944 1.1802 15.5 1.8 K 15.83 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 4.4886 0.5993 15.41 7.41 K 33.26 K
NOA North American Construction Group Ltd 4.1288 0.5406 15.07 29.1 K 120.15 K
SDE Spartan Delta Corp 79.8317 10.4128 15 62 4.95 K
WPRT Westport Fuel Systems Inc 60.00 7.60 14.5 16.62 K 997.14 K
AETR Aetherion Technologies Inc. 60.00 7.60 14.5 16.62 K 997.14 K
VNP 5N Plus Inc 5.40 0.65 13.68 290.2 K 1.57 M
BPS-PU Brookfield Property Split Corp Pref U 4.3329 0.4924 12.82 12.6 K 54.59 K
RFA RFA Financial Inc. 19.5558 2.092 11.98 18.14 K 354.8 K
FRX Fennec Pharmaceuticals Inc 5.40 0.54 11.11 265 1.43 K
IMP Intermap Tech Corp 27.50 2.60 10.44 5.05 K 138.88 K
MRT-UN Morguard Real Estate Investment Trust 3.2161 0.2991 10.25 25.03 K 80.5 K
WSP WSP Global Inc 10.3548 0.9537 10.14 51.3 K 531.18 K
EDV Endeavour Mining Corp 29.0475 2.5699 9.71 860 24.98 K
ATS Ats Corp 4.00 0.35 9.59 266.4 K 1.07 M
MEQ Mainstreet Eq J 8.1806 0.6983 9.33 1.9 K 15.54 K
BPS-PC Brookfield Property Split Corp Pref C 4.7813 0.3985 9.09 6.23 K 29.78 K
BU Burcon Nutrascience Corp 99.2556 8.2713 9.09 3.21 K 318.61 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 7.2156 0.5794 8.73 5.04 K 36.33 K
MFC Manulife Fin 12.5109 0.9535 8.25 4.89 M 61.15 M
BBD-PB Bombardier Inc Pref B 3.4958 0.2664 8.25 27.87 K 97.43 K
WTE Westshore Terminals Investment Corp 4.4206 0.3306 8.08 79.19 K 350.07 K
BPS-PA Brookfield Property Split Corp Pref A 4.8901 0.3615 7.98 13.59 K 66.46 K
LGD Liberty Gold Corp 10.36 0.76 7.92 26.05 K 269.85 K
LBS-PA Life & Banc Split Corp Pref A 3.4955 0.2525 7.79 16.6 K 58.03 K
MDI Major Drilling Grp 5.2369 0.3768 7.75 138.17 K 723.57 K
LGO Largo Resources Ltd 14.00 1.00 7.69 4.96 K 69.41 K
ALA AltaGas Ltd 7.5677 0.5267 7.48 192.35 K 1.46 M
RUS Russel Metals 8.2445 0.5375 6.97 241.2 K 1.99 M
BBD-B Bombardier Inc Series B 106.7793 6.8751 6.88 328.4 K 35.07 M
TECK-B Teck Resources Limited 9.5894 0.5993 6.67 5.28 M 50.66 M
EQB EQB Inc 4.8765 0.2896 6.31 248.8 K 1.21 M
MFI Maple Leaf Foods 5.072 0.2946 6.17 130.01 K 659.42 K
AIM Aimia Inc 10.0314 0.5779 6.11 716.6 K 7.19 M
STN Stantec Inc 8.5064 0.4889 6.1 297.19 K 2.53 M
FTS-PF Fortis 1St Cum Red Srs F Prf 7.418 0.425 6.08 1.89 K 13.98 K
LAS-A Lassonde Industries Inc 25.9413 1.4379 5.87 4.18 K 108.43 K
TECK-A Teck Resources Limited 17.3466 0.9428 5.75 3.86 K 67.01 K
CIGI Colliers International Group Inc 8.8541 0.4739 5.65 156.63 K 1.39 M
FCR-UN First Capital Real Estate Investment Trust 5.6003 0.2952 5.56 88.39 K 495.01 K
TRZ Transat At Inc 11.8867 0.6245 5.55 19.61 K 233.11 K
BBD-A Bombardier Inc 124.00 6.50 5.53 63.79 K 7.91 M
ONEX Onex Corp 20.4638 1.0521 5.42 155.1 K 3.17 M
BBD-PC Bombardier Inc Pref C 4.4709 0.2293 5.41 2.05 K 9.15 K
BDGI Badger Infrastructure Solutions Ltd 3.2806 0.1663 5.34 3.9 K 12.79 K
FM First Quantum Minerals Ltd 4.9857 0.2428 5.12 3.07 M 15.29 M
PWF-PE Power Financial Corp Pref E 7.8457 0.3649 4.88 2.04 K 15.98 K
CSW-B Corby Spirit and Wine Limited 5.4578 0.2524 4.85 1.2 K 6.53 K
OTEX Open Text Corp 6.1392 0.2763 4.71 466.8 K 2.87 M
CUP-U Caribbean Utilities Company Ltd 3.194 0.1424 4.67 722 2.31 K
DSG Descartes Sys 3.45 0.15 4.55 62.93 K 217.11 K
CAE Cae Inc 5.9493 0.2576 4.53 418.31 K 2.49 M
FTT Finning Intl 9.442 0.4011 4.44 769.18 K 7.26 M
POW Power Corp of Canada Sv 11.3906 0.479 4.39 642.2 K 7.32 M
BN Brookfield Corporation 3.741 0.1465 4.08 2.51 M 9.41 M
SLF Sun Life Financial Inc 13.7427 0.5357 4.06 1.3 M 17.93 M
KEY Keyera Corp 3.0447 0.1186 4.05 623.81 K 1.9 M
DII-B Dorel Industries Inc 7.7251 0.2972 4 60.84 K 470.02 K
LB Laurentian Bank 17.8659 0.681 3.96 62.41 K 1.12 M
BB Blackberry Ltd 63.36 2.34 3.83 1.9 M 120.16 M
FNV Franco-Nevada Corp 14.5628 0.5361 3.82 409 K 5.96 M
QBR-A Quebecor Inc 4.0622 0.1494 3.82 1.7 K 6.91 K
JAG Jaguar Mining Inc 3380.1504 123.6643 3.8 225.12 K 760.94 M
CLS Celestica Inc Sv 6.05 0.22 3.77 1.09 M 6.62 M
BN-PC Brookfield Corporation 4.6211 0.168 3.77 3.16 K 14.59 K
TSL Tree Island Steel Ltd 3.0645 0.1075 3.64 28.21 K 86.46 K
ATRL Atkinsrealis Group Inc 26.3331 0.9072 3.57 642.87 K 16.93 M
PHX Phx Energy Services Corp 3.7356 0.1275 3.53 108.22 K 404.27 K
S Sherritt Intl Rv 3.1994 0.1086 3.51 1.58 M 5.04 M
WN-PA George Weston Prf 6.5177 0.2149 3.41 20.41 K 133.06 K
VLN Velan Inc Sv 8.4069 0.2592 3.18 2.5 K 21.02 K
WPM Wheaton Precious Metals Corp 3.5389 0.1063 3.1 1.84 M 6.52 M
GWO-PG Great West Lifeco Inc Pref G 7.2552 0.2174 3.09 75.72 K 549.4 K
GWO Great-West Lifeco Inc 11.2391 0.3323 3.05 465.26 K 5.23 M
AGI Alamos Gold Inc Cls A 4.23 0.124 3.02 157.28 K 665.28 K
BLDP Ballard Power Systems Inc 3.42 0.10 3.01 53.67 K 183.56 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.2333 0.1813 3 173.94 K 1.08 M
POW-PC Power Corporation of Canada Pref C 7.4985 0.2168 2.98 4.62 K 34.68 K
ACO-X ATCO Ltd 11.7636 0.3398 2.97 34.69 K 408.04 K
ALC Algoma Central 3.4279 0.0982 2.95 300 1.03 K
GWO-PI Great West Lifeco 1St I Prf 6.7572 0.1913 2.91 11.28 K 76.19 K
GIB-A CGI Inc 9.8104 0.2775 2.91 2.32 M 22.74 M
FFH Fairfax Financial Holdings Ltd 234.3023 6.5572 2.88 32.12 K 7.53 M
EMA Emera Incorporated 9.6893 0.2677 2.84 80.26 K 777.68 K
WFG West Fraser Timber CO Ltd 13.6145 0.3521 2.65 168.6 K 2.3 M
TCL-A Transcontinental Inc 4.9645 0.1269 2.62 72.18 K 358.33 K
BCE-PZ Bce Inc Pref Z 7.8735 0.1874 2.44 1.53 K 12.04 K
CSW-A Corby Spirit and Wine Limited 7.329 0.1725 2.41 1.84 K 13.46 K
LNR Linamar Corp 6.5325 0.1528 2.4 96.32 K 629.19 K
HBP Helix Biopharm 6.50 0.15 2.36 2.04 K 13.26 K
SSRM Ssr Mining Inc 10.056 0.2299 2.34 85.4 K 858.78 K
CCA Cogeco Communications Inc 19.0368 0.4286 2.3 63.89 K 1.22 M
POW-PA Power Corporation of Canada Pref A 7.6719 0.1727 2.3 2.25 K 17.26 K
BPS-PB Brookfield Property Split Corp Pref B 5.6329 0.1167 2.12 3.5 K 19.72 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 5.655 33.02 B 0.1092 1.97 6.76 K 38.24 K
HSTC HST Global Inc 54.75 209.33 M 0.30 0.55 275 15.06 K
FCCN Spectral Cap Corp 78750.00 177.18 M 11250.00 16.67 3 236.25 K
LCU Lion Copper Corp. Common Shares 15.93 70.29 M 0.27 1.72 2.12 K 33.69 K
LGBI Cannabiz Mobile Inc 48.00 64.81 K 6.00 14.29 233 11.18 K
USRM U.S. Stem Cell Inc 1900.00 64.15 K 358.50 23.26 55 104.5 K
GRLF Green Leaf Innovations Inc 3.75 52.27 K 1.25 50 296.81 K 1.11 M
RGGI Resgreen Group International Inc 900.00 48.75 K 200.00 28.57 2 1.8 K
CBRI CMTSU Liquidation Inc 5.50 8.16 K 0.10 1.85 256.16 K 1.41 M
CGIP Celadon Group Inc 10.447 5.66 K 0.116 1.12 192.58 K 2.01 M
STTO SITO Mobile Ltd. 31.00 5.13 K 1.00 3.33 1 31
SIMPQ Simply Inc 124.975 1.55 K 19.975 19.02 260 32.49 K
PRXIQ Premier Exhibitions Inc 11.10 491 0.80 7.77 12.92 K 143.41 K
CALIQ China Auto Logistics Inc. 7.50 484 1.50 25 83 622.5
PARD Poniard Pharmaceuticals Inc 128.00 149 2.40 1.91 1.34 K 172.03 K
ACUS Acusphere Inc 5.499 1.199 27.88 36.85 K 202.63 K
PTRC Petro River Oil Corp 220.00 40.00 22.22 50 11 K
FONU FonU2 Inc 80.00 8.00 11.11 1 80
HDYNQ Hyperdynamics Corporation 8.24 0.24 3 4.22 K 34.8 K
HOKUQ Hoku Corporation 5.01 0.06 1.21 294.56 K 1.48 M
ESINQ ITT Educational Services Inc 88.48 0.83 0.95 1.16 M 102.88 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 110.00 367.62 K 15.00 15.79 304.6 K 33.51 M
FMN Fidelity Minerals Corp 18.75 7.50 66.67 6 112.5
KRY Koryx Copper Inc. 135.00 45.00 50 7 945
CATX Catalyst One Exploration Corp. 7.20 2.40 50 125 900
COV Covalon Technologies Ltd 5.88 1.7733 43.18 6.75 K 39.69 K
ENA Enablence Technologies Inc 672.00 192.00 40 567 381.02 K
HAWK Hawkeye Gold & Diamond Inc 36.00 9.00 33.33 40 K 1.44 M
SIEN Sienna Resources Inc. 4.00 1.00 33.33 26 K 104 K
DCOP District Copper Corp 8.00 2.00 33.33 1.21 K 9.68 K
BAV-H Bravern Ventures Ltd 17.3997 4.20 31.82 8 139.2
ROAR Lion Rock Resources Inc. 9.00 2.00 28.57 45 405
ILI Infinite Ore Corp 3.60 0.80 28.57 11.82 K 42.57 K
JSPX JasperX Technologies Inc. 100.00 20.00 25 168 16.8 K
IMR iMetal Resources Inc 150.00 25.00 20 169 25.35 K
CTM Canterra Minerals Corporation 6.00 1.00 20 1.22 K 7.32 K
NBY Niobay Metals Inc 3.60 0.60 20 150.8 K 542.88 K
VVTM VVT Med Inc. 1518.6915 233.6448 18.18 22 33.41 K
WEC Winchester Equity Corporation 6.60 1.00 17.86 2.47 K 16.3 K
AXL Arrow Exploration Corp 11.9658 1.7094 16.67 85 K 1.02 M
PUMA Puma Exploration Inc 14.00 2.00 16.67 5.1 K 71.4 K
SYH Skyharbour Resources Ltd 4.20 0.60 16.67 326 K 1.37 M
CTEK CLEANTEK Industries Inc 17.0588 2.3529 16 68 1.16 K
KG Klondike Gold Corp 6.00 0.75 14.29 28.4 K 170.4 K
VRB Vanadiumcorp Resource Inc 8.00 1.00 14.29 1.18 K 9.4 K
CD Cantex Mine Development Corp 12.00 1.50 14.29 671 8.05 K
AVCR Avricore Health Inc 7.20 0.80 12.5 325 2.34 K
SILV Silver Valley Metals Corp. 5.40 0.54 11.11 19 K 102.6 K
ABM Athabasca Minerals Inc 36.00 3.00 9.09 23 K 828 K
GBU Gabriel Resources Ltd 13.60 1.10 8.8 172.74 K 2.35 M
NVT Nortec Minerals Corp 3.90 0.30 8.33 1.55 K 6.05 K
SMN Sun Summit Minerals Corp 12.15 0.90 8 111 1.35 K
BQE BQE Water Inc 140.00 10.00 7.69 430.17 K 60.22 M
SGQ SouthGobi Resources Ltd 9.00 0.60 7.14 77.2 K 694.8 K
IB IBC Advanced Alloys Corp 9.60 0.60 6.67 33 316.8
CKG Chesapeake Gold Corp 3.53 0.22 6.65 13.99 K 49.38 K
KIP Kiplin Metals Inc 137.70 8.10 6.25 50 K 6.88 M
WINS Winshear Gold Corp 7.7701 0.37 5 4.82 K 37.45 K
OYL CGX Energy Inc 4.85 0.15 3.19 436.32 K 2.12 M
DAR Darelle Online Solutions Inc 3.84 0.08 2.13 2 K 7.68 K
FTJ Fort St. James Nickel Corp 20.00 0.40 2.04 25 500
BRN-PR-A Brookfield Investments Corporation 10.7263 0.1743 1.65 2.73 K 29.28 K
© 2026 - CastFwd Corp.