Gainer Valuations for 12 January 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 12 January 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 6.90 11.17 B 1.05 17.95 216.55 K 1.49 M
NHC National Healthcare Corp 28.1781 3.3 B 0.4251 1.53 19 K 535.38 K
UUUU Energy Fuels Inc 14.235 1.77 B 0.735 5.44 134 1.91 K
JOB General Employment Enterprises 4.50 722.86 M 0.30 7.14 430 1.94 K
VKI Invesco Advantage Muni Income Trust II 3.103 372.38 M 0.1017 3.39 137.5 K 426.66 K
IDR Idaho Strategic Resources 4.20 299.75 M 0.70 20 2.23 K 9.36 K
NBH Neuberger Berman Intermediate Fund Inc 4.7517 268.02 M 0.0664 1.42 56.5 K 268.47 K
PLX Protalix Biotherapeutics 18.50 238.49 M 0.10 0.54 2.35 K 43.44 K
LODE Comstock Mining Inc 765.00 120.17 M 20.00 2.68 312 238.68 K
CPHI China Pharma Holdings 130.00 24.08 M 3.00 2.36 1.11 K 144.69 K
REED Reed's, Inc. 383.25 24.07 M 21.6119 5.98 7 2.68 K
BRN Barnwell Industries 5.6803 12.31 M 0.1264 2.28 213.03 K 1.21 M
INUV Inuvo Inc 11.00 6.35 M 1.00 10 5.96 K 65.59 K
ITP IT Tech Packaging Inc 4.6665 978.9 K 1.5555 50 175 816.64

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZB US Treasury Bond Futures 134.8281 1.6871 1.27 120.91 K 16.3 M
FC Feeder Cattle 123.125 0.65 0.53 1.91 K 234.55 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
COST Costco Wholesale 34.537 483.99 B 0.2026 0.59 4.81 M 166.22 M
CME CME Group Inc 19.3201 112.93 B 0.097 0.5 6.32 M 122.15 M
MDLZ Mondelez Intl Inc 18.4551 84.25 B 0.4851 2.7 13.8 M 254.64 M
AEP American Electric Power Company 16.6344 70.19 B 0.0913 0.55 1.86 M 30.95 M
ADSK Autodesk Inc 18.78 54.23 B 0.31 1.68 4.67 M 87.78 M
XEL XCEL Energy Inc 10.0155 52.31 B 0.0654 0.66 2.78 M 27.88 M
EXC Exelon Corp 19.7009 47.22 B 0.1551 0.79 4.06 M 79.89 M
ESLT Elbit Systems Ltd 34.4026 33.89 B 1.2009 3.62 39.6 K 1.36 M
ILMN Illumina Inc 23.6673 31.68 B 0.8755 3.84 1.89 M 44.63 M
RYAAY Ryanair Hlds Plc ADR 9.4067 29.98 B 0.2978 3.27 2.13 M 19.99 M
CASY Casey's General Stor 18.8536 26.12 B 0.2057 1.1 534.76 K 10.08 M
INSM Insmed Inc 4.699 25.9 B 0.10 2.17 208.07 K 977.74 K
VTRS Viatris Inc 8.9478 23.74 B 0.2918 3.37 13.26 M 118.67 M
LNT Alliant Energy Corp 7.677 18.95 B 0.1319 1.75 1.17 M 9 M
COO Cooper Companies 5.0709 11.83 B 0.3889 8.31 6.14 M 31.11 M
ALGN Align Technology 9.21 11.77 B 0.39 4.42 412.65 K 3.8 M
TECH Bio-Techne Cp 12.8041 11.44 B 0.1128 0.89 505.21 K 6.47 M
BMRN Biomarin Pharmaceuticals 18.76 10.98 B 0.13 0.7 1.31 M 24.63 M
DPZ Domino's Pizza Inc Common Stock 5.1852 10.96 B 0.3176 6.52 696.4 K 3.61 M
TGTX Tg Therapeuticscmn 50.625 9.88 B 4.2187 9.09 16 810
MDGL Madrigal Pharmaceuticals Inc 249.90 9.88 B 18.20 7.85 3.06 K 764.69 K
RMBS Rambus Inc 11.54 9.1 B 0.30 2.67 9.6 M 110.84 M
CPB Campbell Soup Company 16.7435 6.58 B 0.1428 0.86 2.4 M 40.17 M
CWST Casella Waste Sys 4.54 6.38 B 0.26 6.07 195.03 K 885.45 K
ACIW Aci Worldwide Inc 5.56 6.18 B 0.13 2.39 737.88 K 4.1 M
SIGI Selective Ins Group 15.122 6.16 B 0.0924 0.61 193.18 K 2.92 M
OTEX Open Text Cp 5.8159 6.02 B 0.1059 1.85 1.56 M 9.05 M
MKTX Marketaxess Holdings 5.8583 5.81 B 0.1526 2.67 50.32 K 294.77 K
NWE Northwestern Corp 10.8998 5.27 B 0.2325 2.18 225.87 K 2.46 M
VSEC V S E Cp 19.3187 5.15 B 0.1001 0.52 95.08 K 1.84 M
JSM SLM Cp 6% Sr Nt 3.5097 5 B 0.0566 1.64 20.7 K 72.65 K
LIVN Livanova Plc OR Sh 15.44 4.97 B 0.13 0.85 227.3 K 3.51 M
OPCH Option Care Health Inc 11.20 4.75 B 0.32 2.94 29.15 K 326.45 K
SLMBP SLM Cp Srs B Pfd 9.1628 4.73 B 0.0471 0.52 3.4 K 31.15 K
UCB United Community Banks, Inc. 38.9611 4.46 B 0.9129 2.4 612.03 K 23.85 M
ITRI Itron Inc 60.86 4.23 B 0.31 0.51 438.95 K 26.71 M
DIOD Diodes Inc 7.15 4.22 B 0.06 0.85 476 K 3.4 M
GNTX Gentex Corp 3.0607 4.08 B 0.0178 0.58 3.16 M 9.66 M
TOWN Towne Bank 13.6779 3.34 B 0.0897 0.66 32.21 K 440.62 K
USLM U S Lime & Mineral 4.059 3.28 B 0.0299 0.74 44 K 178.6 K
SLM SLM Corp 3.2317 3.12 B 0.1859 6.1 40.8 M 131.86 M
LOPE Grand Canyon Educati 18.78 3 B 0.86 4.8 167.04 K 3.14 M
MGEE Mge Energy Inc 16.1769 2.99 B 0.2183 1.37 40.26 K 651.25 K
WDFC WD-40 Company 19.0547 2.95 B 0.0963 0.51 85.3 K 1.63 M
GRBK Green Brick Partners 6.4828 2.59 B 0.2759 4.45 1.98 K 12.8 K
NEOG Neogen Cp 4.0749 2.44 B 0.1183 2.99 391.79 K 1.6 M
DGII Digi Intl Inc 7.68 2.22 B 0.12 1.59 301.89 K 2.32 M
CHCO City Holding Company 16.3903 2 B 0.1109 0.68 64.6 K 1.06 M
FORTY Formula Sys [1985] ADR 3.9793 1.86 B 0.027 0.68 52.48 K 208.81 K
PRDO Perdoceo Education Corp 18.877 1.82 B 0.6132 3.36 1.88 M 35.49 M
KALU Kaiser Aluminum 14.136 1.81 B 0.2733 1.97 780.07 K 11.03 M
OCFC Oceanfirst Financial Corp 8.1969 1.78 B 0.1803 2.25 29.42 K 241.17 K
HCSG Healthcare Svcs Gp 6.8566 1.69 B 0.1393 2.07 287.04 K 1.97 M
QCRH Qcr Holdings Inc 9.7277 1.68 B 0.3276 3.49 3.28 K 31.92 K
EZPW Ezcorp Inc 14.09 1.66 B 0.38 2.77 1.02 M 14.35 M
TCBK Trico Bancshares 13.8172 1.65 B 0.1967 1.44 65.57 K 905.98 K
JJSF J J Snack Foods 27.0409 1.64 B 0.271 1.01 108.4 K 2.93 M
JBLU Jetblue Airways Cp 7.05 1.44 B 0.08 1.15 4.61 M 32.49 M
INVA Innoviva Inc 9.7249 1.35 B 0.3291 3.5 469.1 K 4.56 M
RDWR Radware Ltd 3.035 1.34 B 0.175 6.12 35.25 K 107 K
MNKD Mannkind Corp 18.05 1.34 B 0.20 1.12 24.34 K 439.34 K
CRAI Cra International 22.4546 1.25 B 0.2255 1.01 51.7 K 1.16 M
SENEB Seneca Foods Cp B 22.40 1.17 B 0.26 1.17 200 4.48 K
SENEA Seneca Foods Cp A 19.96 1.14 B 0.96 5.05 100 2 K
IART Integra Lifesciences 10.2048 1.12 B 0.2028 2.03 716.38 K 7.31 M
ATEC Alphatec Holdings 32.76 1.08 B 0.48 1.49 3.69 K 120.85 K
EGBN Eagle Bancorp Inc 4.4927 1.05 B 0.0354 0.79 880 3.95 K
SVRA Savara Inc 210.875 969.77 M 18.20 9.45 196 41.33 K
SIFY Sify Techs Ltd ADR 6.7239 936.58 M 1.167 21 107.82 K 724.95 K
FMNB Farmers Natl Banc Cp 3.4576 915.99 M 0.0285 0.83 1.86 K 6.45 K
RIGL Rigel Pharmaceuticals 80.50 853.48 M 0.50 0.63 26.5 K 2.13 M
PGC Peapack Gladstone FI 18.229 815.66 M 0.1813 1 11.08 K 202.05 K
SHBI Shore Bancshares Inc 14.7634 756.4 M 0.1896 1.3 5.67 K 83.63 K
APEI American Public Education 37.99 753.29 M 0.88 2.37 362.42 K 13.77 M
PFIS Peoples Finl Svcs Company 10.1503 729.39 M 0.139 1.39 520 5.28 K
LINC Lincoln Educational 9.5873 728.96 M 0.5589 6.19 72.66 K 696.6 K
ACNB Acnb Corp 6.1402 680.2 M 0.1279 2.13 200 1.23 K
CARE Carter Bankshares Inc 4.2471 642.86 M 0.0354 0.84 1.1 K 4.68 K
TIPT Tiptree Fncl Cl A 3.5842 638.17 M 0.2646 7.97 99.45 K 356.45 K
KRNY Kearny Financial 5.4444 578.04 M 0.0512 0.95 39.39 K 214.46 K
SWRD Stewards Inc. 12.50 557.84 M 0.50 4.17 1.09 K 13.69 K
CBAN Colony Bankcorp Inc 6.9552 556.96 M 0.3864 5.88 918 6.38 K
MYGN Myriad Genetics Inc 29.053 543.58 M 0.4961 1.74 1.19 M 34.57 M
GLRE Greenlight Cap. Re. 14.34 527.45 M 0.21 1.49 68.53 K 982.66 K
SSYS Stratasys Ltd 12.25 511.76 M 0.25 2.08 198.31 K 2.43 M
ANGO Angiodynamics Inc 11.67 504.02 M 0.09 0.78 107.69 K 1.26 M
TATT T A T Tech Ltd 3.1579 495.49 M 0.057 1.84 4.1 K 12.95 K
ITIC Investors Title Company 19.9441 475 M 0.1725 0.87 241 4.81 K
PLBC Plumas Bancorp 6.3465 436.65 M 0.3849 6.46 700 4.44 K
CZFS Citizens Fincl Svcs 9.6289 411.22 M 0.0743 0.78 200 1.93 K
PKBK Parke Bancorp Inc 3.3536 385.86 M 0.2164 6.9 225 754.56
FRAF Franklin Finl Svcs Corp 9.2161 314.08 M 0.485 5.55 800 7.37 K
FCCO First Community Corp 4.4368 307.58 M 0.1305 3.03 100 443.68
OFIX Orthofix Intl NV 16.20 280.53 M 0.48 3.05 88.11 K 1.43 M
LCNB Lcnb Corp 4.2351 279.11 M 0.112 2.72 150 635.26
SPOK Spok Holdings Inc 3.3123 243.21 M 0.0814 2.52 125.57 K 415.93 K
RGCO Rgc Resources Inc 4.6013 233.97 M 0.0904 2 5.28 K 24.28 K
AVNW Aviat Networks Inc 35.70 217.31 M 1.08 3.12 30.47 K 1.09 M
LTRX Lantronix Inc 3.84 210.02 M 0.06 1.59 498 1.91 K
UTMD Utah Medical Prod 16.1887 209.64 M 0.2215 1.39 1.08 K 17.48 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TMO Thermo Fisher Scientific Inc 32.3088 259.15 B 0.3312 1.04 4.26 M 137.59 M
IBM International Business Machines 45.9775 231.24 B 0.5418 1.19 8.44 M 388.24 M
MO Altria Group 5.9938 129.62 B 0.1177 2 33.83 M 202.76 M
SO Southern Company 16.7015 107.66 B 0.1213 0.73 3.65 M 61.03 M
DUK Duke Energy Corp 21.0101 100.26 B 0.1367 0.65 1.95 M 40.94 M
MSI Motorola Solutions 14.1832 87.69 B 0.126 0.9 4.28 M 60.74 M
CL Colgate-Palmolive Company 21.6621 77.82 B 0.2279 1.06 6.26 M 135.69 M
USB-PH U.S. Bancorp 8.9798 76.17 B 0.0556 0.62 19.37 K 173.9 K
BCS Barclays Plc ADR 6.285 75.92 B 0.075 1.21 1.12 M 7.06 M
DB Deutsche Bank Ag 19.0258 67.95 B 0.1874 0.99 1.39 M 26.51 M
NWG Natwest Group Plc ADR 10.0561 62.06 B 0.3252 3.34 543.65 K 5.47 M
NKE Nike Inc 10.4624 56.09 B 0.1064 1.03 13.73 M 143.65 M
ETR Entergy Corp 19.6545 53.49 B 0.1703 0.87 2.88 M 56.55 M
WAT Waters Corp 36.18 45.38 B 0.51 1.43 1.13 M 40.71 M
ED Consolidated Edison Company of New York 20.1841 44.14 B 0.3156 1.59 3.36 M 67.73 M
MET-PA MetLife Inc Preferred Stock Series A 6.2164 39.61 B 0.1057 1.73 49.86 K 309.97 K
WEC Wisconsin Energy Corp 12.2336 38.65 B 0.0683 0.56 1.29 M 15.8 M
CHT Chunghwa Telecom Co. Ltd ADR 9.6264 38.08 B 0.259 2.76 1.51 M 14.56 M
HSY Hershey Foods Corp 22.924 34.83 B 0.2959 1.31 869.3 K 19.93 M
CNC Centene Corp 5.1325 34.79 B 0.0825 1.63 1.66 M 8.53 M
MTD Mettler-Toledo International 67.43 34.43 B 1.54 2.34 883.82 K 59.6 M
CLS Celestica Inc 4.56 32.04 B 0.04 0.88 1.17 M 5.34 M
PUK Prudential Public Ltd Company ADR 6.3172 31.03 B 0.1421 2.3 465.39 K 2.94 M
ATO Atmos Energy Corp 14.3908 29.73 B 0.1014 0.71 387.9 K 5.58 M
PCG Pacific Gas & Electric Company 27.2003 28.57 B 0.3303 1.23 2.14 M 58.25 M
PPL PPL Corp 13.7565 26.5 B 0.1773 1.31 2.79 M 38.41 M
STE Steris Corp 17.4064 24.71 B 0.432 2.55 863.8 K 15.04 M
STZ Constellation Brands Inc 12.7919 24.47 B 0.2113 1.68 3.62 M 46.3 M
LUV Southwest Airlines Company 7.3824 22.14 B 0.0514 0.7 10.44 M 77.11 M
CIB Bancolombia S.A. ADR 8.826 20.93 B 0.0533 0.61 404.6 K 3.57 M
NRG NRG Energy 17.9369 20.61 B 0.2977 1.69 2.42 M 43.48 M
BCH Banco DE Chile ADR 4.0822 19.52 B 0.0555 1.38 17.94 K 73.23 K
SNX Synnex Corp 6.2999 19.35 B 0.2548 4.21 495.93 K 3.12 M
GIS General Mills 16.8318 17.92 B 0.4892 2.99 8.55 M 143.93 M
TYL Tyler Technologies 11.76 16.84 B 0.12 1.03 366.66 K 4.31 M
CACI Caci International 46.26 14.23 B 0.36 0.78 254.1 K 11.75 M
SJM J.M. Smucker Company 26.7336 14.07 B 0.4178 1.59 1.22 M 32.59 M
EHC Encompass Health Corp 7.1862 13.82 B 0.2893 4.19 1.11 M 7.99 M
MKC Mccormick & Company 11.3065 12.49 B 0.0691 0.61 768.86 K 8.69 M
IT Gartner Inc 16.43 12.04 B 0.14 0.86 494 K 8.12 M
HRL Hormel Foods Corp 5.1962 12.01 B 0.0457 0.89 1.58 M 8.23 M
DPZ Domino's Pizza Inc 5.1852 11.6 B 0.3176 6.52 696.4 K 3.61 M
FNF Fidelity National Financial 7.9927 11.56 B 0.2138 2.75 5.34 M 42.67 M
BIO Bio-Rad Laboratories 66.74 9.96 B 1.57 2.41 90 K 6.01 M
CFR Cullen/Frost Bankers 25.7265 9.81 B 0.2366 0.93 865.5 K 22.27 M
IDA Idacorp Inc 17.4841 8.61 B 0.1475 0.85 319.6 K 5.59 M
UGI Ugi Corp 9.0068 8.04 B 0.0706 0.79 546.9 K 4.93 M
JBTM JBTMarel Corp 8.8268 6.39 B 0.0775 0.89 286.44 K 2.53 M
DLB Dolby Laboratories 24.537 6.05 B 0.1684 0.69 590.1 K 14.48 M
HAE Haemonetics Corp 27.51 5.58 B 0.32 1.18 639.61 K 17.6 M
NJR Newjersey Resources Corp 10.2169 5.55 B 0.1772 1.76 884.93 K 9.04 M
POR Portland General Electric Company 9.6846 5.43 B 0.1079 1.13 580.5 K 5.62 M
FCN Fti Consulting 45.32 5.41 B 0.39 0.87 723.1 K 32.77 M
MCY Mercury General Corp 19.2935 5.15 B 0.0972 0.51 339.8 K 6.56 M
CNK Cinemark Holdings Inc 5.0456 4.8 B 0.0511 1.02 176.3 K 889.54 K
GFF Griffon Corp 6.4936 4.75 B 0.0695 1.08 275.75 K 1.79 M
UCB United Community Banks Inc 39.5715 4.47 B 0.9271 2.4 124.31 K 4.92 M
AIR AAR Corp 15.6032 4.35 B 0.6932 4.65 634 K 9.89 M
AKO-B Embotelladora Andina S.A 5.176 4.28 B 0.0962 1.89 17.2 K 89.03 K
PHI Philippine Long Distance Telephone ADR 14.0277 3.48 B 0.1492 1.08 295.8 K 4.15 M
MMS Maximus Inc 7.6091 3.4 B 0.0528 0.7 628.8 K 4.78 M
AGO Assured Guaranty Ltd 8.5109 3.22 B 0.155 1.85 1.87 M 15.88 M
TR Tootsie Roll Industries 13.4492 2.86 B 0.2698 2.05 186.94 K 2.51 M
KWR Quaker Chemical Corp 10.5629 2.64 B 0.2815 2.74 109.07 K 1.15 M
TY-P Tri-Continental Corporation PFD $2.50 19.847 2.49 B 0.677 3.53 200 3.97 K
AD Array Digital Infrastructure, Inc. 20.9246 2.36 B 0.1688 0.81 125.05 K 2.62 M
SAM Boston Beer Company 27.9102 2.23 B 0.5798 2.12 124.7 K 3.48 M
NWN Northwest Natural Gas Company 21.714 2.18 B 0.4061 1.91 188.8 K 4.1 M
WMK Weis Markets 20.9375 1.86 B 0.5072 2.48 29.38 K 615.12 K
PRSU Pursuit Attractions and Hospitality, Inc. 18.3762 1.47 B 0.1151 0.63 155.55 K 2.86 M
DMC Del Monte Corporation 22.33 1.29 B 0.13 0.59 470.12 K 10.5 M
FLO Flowers Foods 5.5658 1.27 B 0.1135 2.08 2.85 M 15.86 M
STC Stewart Information Services Corp 11.7202 1.27 B 0.2029 1.76 294.9 K 3.46 M
UTI Universal Technical Institute Inc 13.8834 1.22 B 0.3103 2.29 262.05 K 3.64 M
KRO Kronos Worldwide Inc 3.1375 967.97 M 0.1038 3.42 23.8 K 74.67 K
LXU Lsb Industries Inc 6.1538 840.27 M 0.0923 1.52 296.47 K 1.82 M
GAM-PB General American Investors Company Inc. 7.9862 834.83 M 0.138 1.76 14.7 K 117.4 K
VMO Invesco Muni Opportunity Trust 3.6139 591.65 M 0.0678 1.91 59.2 K 213.94 K
MLR Miller Industries 3.7519 550.61 M 0.1131 3.11 33.15 K 124.38 K
EBF Ennis Inc 4.3953 537.75 M 0.023 0.53 106.8 K 469.42 K
VKQ Invesco Muni Trust 3.6353 484.43 M 0.1238 3.53 109.4 K 397.7 K
VCV Invesco California Value Muni Income Trust 3.4894 461.68 M 0.0678 1.98 191.5 K 668.22 K
IQI Invesco Quality Muni Income Trust 3.6068 461.02 M 0.0983 2.8 44.9 K 161.95 K
CLB Core Laboratories N.V. 26.9234 412.87 M 0.1491 0.56 848.8 K 22.85 M
EVN Eaton Vance Muni Income Trust 3.4175 391.64 M 0.0284 0.84 45 K 153.79 K
DBI Designer Brands Inc 3.3426 328.72 M 0.0253 0.76 1.4 M 4.67 M
KTF Scudder Municiple Income Trust 3.2847 322.48 M 0.0212 0.65 70.7 K 232.23 K
PERF Perfect Corp Cl A 4.75 203.32 M 0.03 0.64 900 4.28 K
TG Tredegar Corp 8.7867 198.16 M 0.2772 3.26 202.15 K 1.78 M
VPV Invesco Pennsylvania Muni 3.6246 187.17 M 0.0505 1.41 28.2 K 102.21 K
CIA Citizens Inc 8.32 185.86 M 0.08 0.97 171.2 K 1.42 M
MED Medifast Inc 4.5798 143.81 M 0.1211 2.72 73.6 K 337.07 K
JHS John Hancock Income Securities Trust 3.5783 121.07 M 0.1057 3.04 39.3 K 140.63 K
LODE Comstock 765.00 119.94 M 20.00 2.68 312 238.68 K
JHI John Hancock Investors Trust 3.2135 105.11 M 0.0652 2.07 7.87 K 25.3 K
VHC Virnetx Holding Corp 23.4394 49.18 M 0.4751 2.07 195 4.57 K
CATO Cato Corp 6.046 45.2 M 0.0634 1.06 297 K 1.8 M
COO Cooper Companies 5.0709 0.3889 8.31 6.14 M 31.11 M
CBAN Colony Bankcorp Inc 6.9127 0.384 5.88 1 K 6.91 K
GRBK Green Brick Partners 6.4828 0.2759 4.45 1.98 K 12.8 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TAL Petrotal Corp 63.0843 7.8855 14.29 3.8 K 239.97 K
TFII Tfi International Inc 3.0791 0.3528 12.94 110.42 K 340.01 K
TSL Tree Island Steel Ltd 3.1086 0.2816 9.96 30.59 K 95.08 K
IMP Intermap Tech Corp 17.50 1.50 9.38 520 9.1 K
ACD Accord Financial 3.5472 0.2497 7.57 1.3 K 4.61 K
BCE-PH Bce Inc Pref H 5.86 0.4102 7.53 1 K 5.86 K
BCE-PI BCE Inc Pref AI 7.1332 0.4383 6.55 5.69 K 40.6 K
AP-UN Allied Properties Real Estate Investment Trust 4.4571 0.2607 6.21 157.5 K 701.99 K
PBL Pollard Banknote Ltd 4.1193 0.2401 6.19 6.61 K 27.25 K
TOT Total Energy Services Inc 3.2298 0.1833 6.02 13.2 K 42.65 K
MTY Mty Food Group Inc 6.3956 0.3122 5.13 11.18 K 71.47 K
BPS-PU Brookfield Property Split Corp Pref U 4.7168 0.2246 5 4.58 K 21.62 K
DGS-PA Dividend Growth Split Corp Pref A 3.3684 0.1285 3.97 1.28 K 4.3 K
BPS-PA Brookfield Property Split Corp Pref A 5.121 0.1829 3.7 6.7 K 34.31 K
TPX-B Molson Coors Canada Inc 35.0824 1.1967 3.53 2.42 K 85 K
QBR-A Quebecor Inc 3.7417 0.1273 3.52 1.2 K 4.49 K
LNR Linamar Corp 3.2409 0.1061 3.38 104.58 K 338.94 K
CHR Chorus Aviation Inc 23.6466 0.7355 3.21 743.92 K 17.59 M
MFI Maple Leaf Foods 5.9108 0.1798 3.14 191.19 K 1.13 M
POW-PA Power Corporation of Canada Pref A 7.4622 0.2203 3.04 10.5 K 78.37 K
AGI Alamos Gold Inc Cls A 6.3862 0.1735 2.79 836.34 K 5.34 M
CSU Constellation Software Inc 20.6737 0.5464 2.71 70.13 K 1.45 M
OTEX Open Text Corp 7.1502 0.188 2.7 558.8 K 4 M
LNF Leons Furniture 5.0138 0.1299 2.66 1.08 K 5.4 K
BCE-PZ Bce Inc Pref Z 5.8114 0.15 2.65 8.39 K 48.76 K
WN-PE George Weston 4.75 Ser V Prf 6.4429 0.1592 2.53 3.83 K 24.65 K
ELEF Silver Elephant Mining Corp 13.5606 0.3307 2.5 743 10.08 K
LAS-A Lassonde Industries Inc 29.2264 0.7083 2.48 146 4.27 K
SRU-UN SmartCentres Real Estate Investment Trust 3.7317 0.0826 2.26 195.84 K 730.8 K
FFH Fairfax Financial Holdings Ltd 260.7097 5.4769 2.15 121.09 K 31.57 M
WN-PA George Weston Prf 7.5772 0.1509 2.03 3.29 K 24.97 K
BBD-PD Bombardier Inc Pref D 4.0504 0.0784 1.97 5.2 K 21.06 K
CU Canadian Utilities Ltd Cl A NV 9.8812 0.1906 1.97 130.47 K 1.29 M
QBR-B Quebecor Inc 3.7477 0.071 1.93 366 K 1.37 M
BPS-PB Brookfield Property Split Corp Pref B 5.4932 0.1036 1.92 6.4 K 35.16 K
CYB Cymbria Corp Cl A 10.75 0.20 1.9 3 K 32.25 K
BCE-PC BCE Inc Pref AC 5.7285 0.1042 1.85 30.07 K 172.28 K
SLF-PD Sun Life Financial Sr 4 Prf 6.3399 0.1123 1.8 24.31 K 154.14 K
BCE-PF BCE Inc Pref AF 6.2697 0.098 1.59 1.5 K 9.4 K
ALS Altius Minerals Corp 4.3024 0.0669 1.58 40.01 K 172.13 K
GRT-UN Granite Real Estate Investment Trust 3.9014 0.0513 1.33 797 3.11 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.5364 0.0827 1.28 68.32 K 446.54 K
GWO-PI Great West Lifeco 1St I Prf 6.5164 0.0797 1.24 6.9 K 44.96 K
BCE BCE Inc 9.2036 0.1122 1.23 5.17 M 47.61 M
DSG Descartes Sys 3.40 0.04 1.19 75.61 K 257.06 K
GBT Bmtc Group Inc 6.6301 0.0709 1.08 700 4.64 K
PWF-PL Power Financial 5.1 Sr L Prf 6.9026 0.0725 1.06 16.57 K 114.41 K
ENB-PA Enbridge Inc Pref A 8.9316 0.0894 1.01 4.7 K 41.98 K
KBL Kbro Linen Inc 5.0384 0.0498 1 7.9 K 39.8 K
EMP-A Empire Company Limited 11.4859 0.1117 0.98 234.6 K 2.69 M
BCE-PR BCE Inc Pref R 6.0523 0.0538 0.9 6.17 K 37.34 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.2668 0.0287 0.89 1 K 3.27 K
BN-PC Brookfield Corporation 4.5191 0.0344 0.77 13.33 K 60.26 K
BN-PM Brookfield Corporation 4.7711 0.0332 0.7 16.47 K 78.58 K
TVA-B TVA Group Inc 5.6368 0.0383 0.68 17.7 K 99.77 K
PDV-PA Prime Dividend Corp Pref A 3.474 0.0191 0.55 1.2 K 4.17 K
PIC-PA Premium Income Corp Pref A 4.598 0.024 0.52 5.11 K 23.51 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ECXJ CXJ Group Co. Limited 216.00 131.93 M 106.00 96.36 25.6 K 5.53 M
SEII Sharing Economy International Inc 3000.0029 645.17 K 180.00 6.38 4 12 K
DKAM Drinks Americas Holdings Ltd 675.0008 278.3 K 18.75 2.86 18 12.15 K
KALY Kali Inc 75.00 101.82 K 37.50 100 11.51 K 863.1 K
USRM U.S. Stem Cell Inc 800.00 64.15 K 90.00 12.68 4 3.2 K
XLWH Xinliwang International Holdings Company Ltd 420.00 21.84 K 20.00 5 2 840
WNBD Winning Brands Corporation 3.75 20.99 K 0.25 7.14 14.39 K 53.97 K
PRXIQ Premier Exhibitions Inc 12.20 491 0.40 3.39 13.19 K 160.86 K
CALIQ China Auto Logistics Inc. 23.94 484 0.54 2.31 1.88 K 44.89 K
WDBG Woodbrook Group Holdings Inc 1171.1711 42 270.2703 30 1 1.17 K
PTRC Petro River Oil Corp 70.00 10.00 16.67 20 1.4 K
HDYNQ Hyperdynamics Corporation 5.5192 0.4792 9.51 20.79 K 114.75 K
ESINQ ITT Educational Services Inc 99.22 1.09 1.11 863.55 K 85.68 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WPG West Point Gold Corp. 5.00 2.00 66.67 1.18 K 5.9 K
NEXG NeXGold Mining Corp 3.48 1.32 61.11 6.62 K 23.06 K
GORO Goldgroup Mining Inc. 17.10 5.70 50 92 1.57 K
SC-H Serrano Resources Ltd 13.00 4.00 44.44 5.1 K 66.3 K
MVI-H Monitor Ventures Inc 9.00 1.50 20 44 396
KUR-H Kure Technologies Inc 4.10 0.60 17.14 15.4 K 63.14 K
EGT Eguana Technologies Inc 14.00 2.00 16.67 1.05 K 14.76 K
CTM Canterra Minerals Corporation 7.00 1.00 16.67 526 3.68 K
AVCR Avricore Health Inc 7.20 1.00 16.13 1.34 K 9.67 K
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 500 1.6 K
SLG PetroTal Corp 11.69 1.4612 14.29 380.35 K 4.45 M
EMR Emgold Mining Corporation 55.00 5.00 10 107.5 K 5.91 M
BAV-H Bravern Ventures Ltd 7.1999 0.60 9.09 125 899.99
ABM Athabasca Minerals Inc 36.00 3.00 9.09 231 K 8.32 M
PAR-H Parent Capital Corp 6.50 0.50 8.33 210 1.36 K
GCOM Green Shift Commodities Ltd. 6.60 0.40 6.45 40 264
RET-A Reitmans (Canada) Limited 6.6344 0.2005 3.12 136.82 K 907.74 K
BRN-PR-A Brookfield Investments Corporation 11.0826 0.2081 1.91 1.08 K 11.92 K
© 2026 - CastFwd Corp.