Gainer Valuations for 28 January 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 28 January 2009 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 3.5838 63.2 B 0.1912 5.64 286.6 K 1.03 M
IMO Imperial Oil Ltd 23.5026 60.13 B 0.4461 1.93 659.3 K 15.5 M
SIM Grupo Simec S.A. DE C.V. ADR 4.2176 3.74 B 0.2239 5.61 231.02 K 974.36 K
NHC National Healthcare Corp 28.9433 3.3 B 0.3583 1.25 11.6 K 335.74 K
PRK Park National Corp 26.6829 3.19 B 3.5608 15.4 102 K 2.72 M
NOG Northern Oil and Gas 26.1462 2.64 B 0.9714 3.86 13.44 K 351.4 K
UUUU Energy Fuels Inc 11.725 1.77 B 1.265 12.09 340 3.99 K
CET Central Securities Corp 5.7829 1.68 B 0.1352 2.39 19.4 K 112.19 K
TMP Tompkinstrustco 27.9315 1.44 B 1.1879 4.44 48.84 K 1.36 M
REPX Riley Exploration Permian Inc 58.1118 976.66 M 2.8025 5.07 1.16 K 67.29 K
BHB Bar Harbor Bankshares 6.3071 693.94 M 0.4132 7.01 3.15 K 19.87 K
VKI Invesco Advantage Muni Income Trust II 3.1447 372.38 M 0.0273 0.88 53.7 K 168.87 K
GTE Gran Tierra Energy Inc 28.10 339.29 M 1.20 4.46 84.25 K 2.37 M
NBH Neuberger Berman Intermediate Fund Inc 4.8553 268.02 M 0.0762 1.59 23.8 K 115.56 K
ELLO Ellomay Capital Ltd 5.1575 252.16 M 0.0974 1.92 490 2.53 K
BCV Bancroft Convertible Fund 3.8276 119.42 M 0.1608 4.39 9.2 K 35.21 K
GLU Gabelli Global Utility 5.0621 114.2 M 0.0853 1.71 8.6 K 43.53 K
STXS Stereotaxis Inc 24.7749 85.17 M 1.7831 7.76 27.84 K 689.61 K
CEV Eaton Vance California Muni Income Trust 3.9019 74.34 M 0.052 1.35 8.83 K 34.46 K
CVU CPI Aerostructures 5.18 61.08 M 0.13 2.57 3.42 K 17.73 K
DIT Amcon Distributing Company 17.3739 58.48 M 0.602 3.59 1.3 K 22.59 K
FSP Franklin Street Properties 5.0194 43.84 M 0.4472 9.78 1.03 M 5.19 M
AGIG AGIG 291.6203 36 M 4.8603 1.69 710 207.05 K
CPHI China Pharma Holdings 131.00 24.08 M 4.00 3.15 951 124.58 K
RCG Renaissance Capital Growth & Income Fund III 3.119 19.27 M 0.2311 8 5.5 K 17.15 K
UUU Universal Security Instruments 3.1155 16.02 M 0.1684 5.71 1.9 K 5.92 K
CVR Chicago Rivet & Machine Company 7.1602 9.52 M 0.1307 1.86 300 2.15 K
INUV Inuvo Inc 19.00 6.35 M 1.00 5.56 1.54 K 29.18 K
DSS Document Security Systems 3739.1255 4.89 M 103.8645 2.86 3 11.22 K
IPB Merrill Lynch & Company 4.7879 0.1772 3.84 1.8 K 8.62 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 42.16 621.72 B 0.58 1.39 291.42 K 12.29 M
BZ Brent Crude 44.90 1.17 2.68 117.88 K 5.29 M
HE Lean Hogs 56.73 0.98 1.76 7.3 K 414.3 K
CC Cocoa 2792.00 47.00 1.71 5.45 K 15.21 M
CL Crude Oil 42.16 0.58 1.39 291.42 K 12.29 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 3137.6499 5.72 T 116.5498 3.86 29.51 M 92.6 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 13.1301 3.88 T 0.2765 2.15 64.7 M 849.55 M
GOOGL Alphabet Inc Class A 8.654 3.67 T 0.4267 5.19 307.35 M 2.66 B
GOOG Alphabet Inc Class C 8.6135 3.63 T 0.4246 5.19 308.81 M 2.66 B
MU Micron Technology 3.6671 903.37 B 0.2633 7.74 19.05 M 69.85 M
ASML ASML Holding N.V. ADR 16.5111 577.02 B 0.8555 5.46 2.9 M 47.94 M
CSCO Cisco Systems Inc 10.864 402.18 B 0.0965 0.9 60.15 M 653.43 M
INTC Intel Corp 8.7732 325.28 B 0.1252 1.45 57.09 M 500.86 M
AMAT Applied Materials 7.8337 302.32 B 0.2264 2.98 15.67 M 122.76 M
AZN Astrazeneca Plc ADR 19.2862 285.96 B 0.5846 3.13 2.18 M 42.1 M
TXN Texas Instruments 9.9731 285.68 B 0.2307 2.37 15.21 M 151.72 M
AMGN Amgen Inc 37.0336 252.64 B 1.1228 3.13 9.2 M 340.67 M
LIN Linde Plc 46.033 239.87 B 3.3374 7.82 3.8 M 175.02 M
GILD Gilead Sciences Inc 17.4572 208.31 B 0.7979 4.79 30.51 M 532.58 M
KLAC K L A-Tencor Corp 11.2344 204.96 B 0.3695 3.4 4.1 M 46.11 M
ADI Analog Devices 14.1907 198.33 B 0.4999 3.65 8.23 M 116.75 M
PEP Pepsico Inc 30.9627 193.86 B 0.2379 0.77 5.8 M 179.7 M
VZ Verizon Communications Inc 11.8149 192.93 B 0.3668 3.2 26.53 M 313.5 M
QCOM Qualcomm Inc 24.0529 189.54 B 0.7774 3.34 30.82 M 741.27 M
TMUS T-Mobile US 22.4332 181.17 B 0.9719 4.53 1.54 M 34.53 M
ISRG Intuitive Surg Inc 11.6622 155.4 B 0.3844 3.41 18.93 M 220.82 M
MRVL Marvell Technology Inc 6.4055 147.97 B 0.2726 4.44 14.55 M 93.2 M
IBKR Interactive Brokers 4.2079 138.57 B 0.3486 9.03 3.14 M 13.2 M
VRTX Vertex Pharmaceutic 32.54 137.57 B 0.90 2.84 1.37 M 44.63 M
SBUX Starbucks Corporation 3.8589 122.29 B 0.1999 5.46 38.34 M 147.94 M
ADP Automatic Data Processing, Inc. 21.0574 121.55 B 0.1743 0.83 7.72 M 162.59 M
WDC Western Digital Cp 8.6549 116.49 B 0.5109 6.27 6.81 M 58.91 M
CME CME Group Inc 18.9055 112.93 B 1.6831 9.77 9.83 M 185.86 M
MAR Marriot International 14.5278 109.35 B 0.6393 4.6 3.82 M 55.52 M
EQIX Equinix Inc 42.4407 106.19 B 3.0009 7.61 941.2 K 39.95 M
REGN Regeneron Pharmaceuticals 17.4521 98.4 B 0.5165 3.05 286.4 K 5 M
ADBE Adobe Systems Inc 20.89 92.84 B 0.78 3.88 7.16 M 149.55 M
CDNS Cadence Design Systems, Inc. 4.18 91.46 B 0.12 2.96 3.06 M 12.78 M
INTU Intuit Inc 21.0675 90.91 B 0.5913 2.89 4.09 M 86.2 M
CTAS Cintas Corp 4.7695 90.34 B 0.1452 3.14 4.24 M 20.23 M
SNPS Synopsys Inc 19.39 88.67 B 0.47 2.48 845.64 K 16.4 M
CMCSA Comcast Corporation 5.0855 88.06 B 0.3314 6.97 48.07 M 244.46 M
MDLZ Mondelez Intl Inc 19.1279 84.25 B 0.2717 1.44 10.59 M 202.52 M
MELI MercadoLibre Inc 13.847 74.78 B 0.7171 5.46 324.78 K 4.5 M
HON Honeywell International Inc. Common Stock 21.1416 70.82 B 0.4872 2.36 7.56 M 159.81 M
MPWR Monolithic Power Sys 11.5432 70.59 B 0.4956 4.49 873.5 K 10.08 M
NDAQ Nasdaq Inc 6.1927 60.73 B 0.472 8.25 8.88 M 55.01 M
PCAR Paccar Inc 9.9672 55.98 B 0.4843 5.11 5.59 M 55.73 M
GRMN Garmin Ltd 11.033 55.15 B 0.6322 6.08 2.05 M 22.65 M
IDXX Idexx Laboratories 16.06 54.99 B 0.30 1.9 1.25 M 20.04 M
ADSK Autodesk Inc 17.25 54.23 B 0.34 2.01 4.17 M 71.98 M
EBAY Ebay Inc 4.7485 52.74 B 0.2352 5.21 32.56 M 154.62 M
CCEP Coca-Cola Europacific Partners Plc 3.4848 51.32 B 0.0367 1.06 2.41 M 8.39 M
BKR Baker Hughes A Ge Co. Cl A 17.5277 48.52 B 1.3524 8.36 7.6 M 133.25 M
MSTR Strategy 3.999 48.43 B 0.081 2.07 1.29 M 5.15 M
TRI Thomson Reuters Corporation Common Shares 14.7726 47.36 B 0.6824 4.84 352.3 K 5.2 M
ROP Roper Industries 39.4453 47.33 B 0.8671 2.25 833.12 K 32.86 M
EXC Exelon Corp 20.6535 47.22 B 0.6495 3.25 5.17 M 106.87 M
COHR Coherent Inc 9.352 45.71 B 0.1789 1.95 484.6 K 4.53 M
TTWO Take-Two Interactive Software 7.44 42.44 B 0.05 0.68 771.69 K 5.74 M
TER Teradyne Inc 4.8306 41.18 B 0.1472 3.14 4.49 M 21.67 M
PAYX Paychex Inc 14.2276 41 B 0.2139 1.53 5.13 M 72.97 M
BIIB Biogen Inc 49.81 37.03 B 0.54 1.1 4.14 M 206.42 M
NTAP Netapp Inc 11.9364 36.55 B 0.6313 5.58 8.42 M 100.53 M
UAL United Airlines Holdings Inc 11.72 36.14 B 0.68 6.16 6.46 M 75.69 M
VOD Vodafone Grp Plc ADR 7.7476 35.89 B 0.1438 1.89 1.73 M 13.41 M
ACGL Arch Capital Grp Ltd 6.8665 35.56 B 0.2356 3.55 11.94 M 81.98 M
ODFL Old Dominion Freight Line Inc 3.3436 35.37 B 0.2722 8.86 4.34 M 14.5 M
ERIC Ericsson ADR 4.7661 34.38 B 0.086 1.84 4 M 19.04 M
ESLT Elbit Systems Ltd 34.4173 33.89 B 1.2303 3.71 24.5 K 843.22 K
STLD Steel Dynamics Inc 8.8432 33.72 B 0.8789 11.04 13.08 M 115.64 M
MCHP Microchip Technology 5.8743 33.71 B 0.2554 4.55 10.76 M 63.18 M
FISV Fiserv Inc 7.9847 32.72 B 0.3686 4.84 8.75 M 69.86 M
NTRS Northern Trust Corp 39.6331 32.18 B 3.3016 9.09 4.88 M 193.56 M
ILMN Illumina Inc 27.6751 31.68 B 0.9047 3.38 2.29 M 63.3 M
EXPE Expedia Group Inc 12.2733 30.97 B 0.9502 8.39 2.18 M 26.76 M
WTW Weight Watchers International, Inc 47.2588 30.32 B 2.50 5.59 638.09 K 30.16 M
RYAAY Ryanair Hlds Plc ADR 8.7431 29.98 B 0.3075 3.65 3.06 M 26.75 M
CINF Cincinnati Financial 13.3137 29.21 B 0.4156 3.22 2.27 M 30.18 M
ON On Semiconductor 4.70 28.7 B 0.44 10.33 10.25 M 48.19 M
CTSH Cognizant Tech Sol 8.9486 28.5 B 0.5425 6.45 12.8 M 114.55 M
VRSN Verisign Inc 17.1092 28.03 B 0.7548 4.62 4.06 M 69.49 M
ULTA Ulta Beauty Inc 6.8138 27.83 B 0.2967 4.55 226.1 K 1.54 M
TCOM Trip.com Group Ltd ADR 4.9957 27.21 B 0.2363 4.96 2.4 M 11.97 M
DLTR Dollar Tree Inc 14.57 26.51 B 0.2933 2.05 4.13 M 60.14 M
BIDU Baidu Inc ADR 12.716 26.43 B 1.186 10.29 45.94 M 584.16 M
CASY Casey's General Stor 19.8391 26.12 B 0.6427 3.35 391.01 K 7.76 M
FCNCA First Citizens Bancs 136.6014 25.76 B 8.7657 6.86 18.9 K 2.58 M
UTHR United Therapeutic 33.985 25.27 B 0.83 2.5 629.19 K 21.38 M
EXPD Expeditors Intl 24.1894 25.26 B 0.7974 3.41 2.76 M 66.83 M
AXON Axon Enterprise Inc 5.35 25.01 B 0.22 4.29 466 K 2.49 M
INCY Incyte Corp 3.14 24.81 B 0.03 0.96 432.72 K 1.36 M
PFG Principal Financial Group Inc 11.7223 23.99 B 2.2838 24.2 6.33 M 74.2 M
VTRS Viatris Inc 9.4422 23.74 B 0.1135 1.22 5.68 M 53.67 M
TROW T Rowe Price Group 18.786 23.09 B 2.0642 12.34 5.95 M 111.68 M
PTC Ptc Inc 9.76 21.32 B 0.35 3.72 4.61 M 44.97 M
JBHT J B Hunt Transport 18.9998 21.22 B 1.1226 6.28 4.82 M 91.56 M
SWKS Skyworks Solutions 3.7744 21.17 B 0.2922 8.39 4.41 M 16.65 M
EVRG Evergy Inc 10.1677 20.35 B 0.1043 1.04 735.5 K 7.48 M
WWD Woodward Inc 19.9836 19.6 B 0.5818 3 437.6 K 8.74 M
SBAC SBA Communications 19.1831 19.48 B 1.5963 9.08 3.56 M 68.22 M
LNT Alliant Energy Corp 8.0218 18.95 B 0.1213 1.54 1.76 M 14.13 M
FSLR First Solar Inc 145.88 18.52 B 4.80 3.4 2.95 M 429.62 M
NDSN Nordson Corp 13.6495 18.19 B 0.3341 2.51 498.8 K 6.81 M
FFIV F5 Networks Inc 23.80 18.05 B 0.43 1.84 1.25 M 29.75 M
EWBC East West Bancorp 7.416 17.97 B 0.6984 10.4 1.93 M 14.32 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 5.1682 2.1 T 0.1401 2.79 26.35 M 136.19 M
LLY Eli Lilly and Company 24.2046 1.27 T 0.2972 1.24 5.37 M 129.95 M
BRK-A Berkshire Hathaway Inc (Class A) 90300.00 1.26 T 4188.1016 4.86 1.07 K 96.89 M
BRK-B Berkshire Hathaway Inc (Class B) 59.88 1.26 T 2.77 4.85 1.71 M 102.1 M
JPM JP Morgan Chase & Company 18.2443 910.4 B 1.7149 10.37 91.44 M 1.67 B
V Visa Inc 10.4334 785.56 B 0.6783 6.95 32.1 M 334.93 M
JNJ Johnson & Johnson 35.2189 682.52 B 0.6135 1.77 18.1 M 637.34 M
MA Mastercard Inc 12.2403 568.53 B 0.6319 5.44 27.34 M 334.67 M
CVX Chevron Corp 37.0968 422.1 B 0.8546 2.36 14.65 M 543.43 M
KO Coca-Cola Company 12.8668 419.18 B 0.1555 1.22 18.56 M 238.85 M
ORCL Oracle Corporation 14.5616 396.29 B 0.4571 3.24 32.61 M 474.82 M
PG Procter & Gamble Company 37.3199 389.46 B 0.9494 2.61 17.74 M 662.17 M
UNH Unitedhealth Group Inc 23.3646 363.01 B 0.709 3.13 16.85 M 393.72 M
MRK Merck & Company 15.0941 362.27 B 0.215 1.44 14.2 M 214.34 M
BAC Bank of America Corporation 5.671 348.53 B 0.683 13.69 357.52 M 2.03 B
HD Home Depot 15.0078 347.46 B 0.5742 3.98 20.54 M 308.31 M
GE General Electric Company 44.5089 343.29 B 1.4507 3.37 24.08 M 1.07 B
HSBC HSBC Holdings Plc ADR 17.4391 304.63 B 1.6466 10.43 5.28 M 92.03 M
MS Morgan Stanley 15.989 296.05 B 2.4192 17.83 61.53 M 983.73 M
RY Royal Bank of Canada 13.3635 280.54 B 0.5279 4.11 1.55 M 20.7 M
SHEL Royal Dutch Shell Plc ADR 50.86 279.28 B 0.66 1.31 2.24 M 113.85 M
CAT Caterpillar Inc 21.3421 276.97 B 0.4397 2.1 13.49 M 287.85 M
SAP SAP Ag ADR 26.7032 270.15 B 1.1264 4.4 4.76 M 127.04 M
RTX Raytheon Technologies 21.3415 267.68 B 0.5982 2.88 8.05 M 171.77 M
GS Goldman Sachs Group 65.0434 263.51 B 7.0012 12.06 34.23 M 2.23 B
TMO Thermo Fisher Scientific Inc 35.3551 259.15 B 1.0217 2.98 3.92 M 138.49 M
WFC Wells Fargo & Company 13.501 257.44 B 3.1857 30.88 203.22 M 2.74 B
TM Toyota Motor Corp Ltd 45.9614 246.97 B 0.9771 2.17 882.88 K 40.58 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.2048 244.81 B 0.1319 4.29 3.11 M 9.97 M
BAC-PL Bank of America Corporation 182.194 244.57 B 25.5566 16.32 154.06 K 28.07 M
BML-PL Bank of America Corporation 3.0528 234.81 B 0.2769 9.98 551.92 K 1.68 M
IBM International Business Machines 50.8644 231.24 B 1.6951 3.45 14.02 M 713.32 M
BML-PJ Bank of America Corporation 3.1334 228.26 B 0.391 14.26 57.7 K 180.8 K
BAC-PE Bank of America Corporation 3.313 226.98 B 0.2389 7.77 1.43 M 4.74 M
AXP American Express Company 13.7608 213.28 B 0.902 7.01 20.97 M 288.62 M
C Citigroup Inc 30.8566 205.34 B 4.8374 18.59 37.6 M 1.16 B
BHP BHP Billiton Ltd ADR 14.784 204.61 B 0.6072 4.28 9.49 M 140.32 M
DIS Walt Disney Company 18.7439 204.15 B 0.8665 4.85 13.08 M 245.16 M
TD Toronto Dominion Bank 8.4149 202.17 B 0.5562 7.08 5.58 M 46.97 M
TTE Totalenergies Se ADR 11.7786 196.61 B 0.3948 3.47 2.9 M 34.21 M
APH Amphenol Corp 3.0275 196.6 B 0.1781 6.25 23.5 M 71.14 M
MCD McDonald's Corporation 36.7293 193.63 B 0.4219 1.16 11.11 M 408.09 M
BLK Blackrock Inc 77.0204 187.87 B 7.1606 10.25 878.84 K 67.69 M
ABT Abbott Laboratories 17.9047 185.75 B 0.1857 1.05 29.09 M 520.93 M
WFC-PL Wells Fargo & Company 256.2234 183.8 B 27.8071 12.17 83.69 K 21.44 M
DE Deere & Company 27.0764 183.02 B 1.3949 5.43 4.82 M 130.55 M
UNP Union Pacific Corp 16.1389 180.72 B 0.611 3.93 16.41 M 264.92 M
WELL Welltower Inc 19.3482 179.68 B 1.3007 7.21 2.98 M 57.73 M
NVO Novo Nordisk A/S ADR 8.3352 179.24 B 0.1778 2.18 548.2 K 4.57 M
CRM Salesforce.com Inc 7.2412 179.06 B 0.4903 7.26 12.05 M 87.24 M
NEE Nextera Energy 8.3923 178.88 B 0.1141 1.38 10.62 M 89.13 M
COP ConocoPhillips 20.9802 168.26 B 0.2718 1.31 24.5 M 514.02 M
DHR Danaher Corp 11.5408 163.21 B 0.092 0.8 7.71 M 89.01 M
SCHW The Charles Schwab Corp 12.7484 158.61 B 1.2141 10.53 18.62 M 237.4 M
SONY Sony Group Corp ADR 3.4343 155.69 B 0.0574 1.7 8.49 M 29.17 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.7989 152.85 B 0.241 6.77 334.35 K 1.27 M
TJX TJX Companies 4.1465 149.57 B 0.1212 3.01 18.96 M 78.6 M
ACN Accenture Plc 23.8573 147.65 B 0.5682 2.44 3.49 M 83.31 M
SCCO Southern Copper Corp 7.8985 143.53 B 0.3133 4.13 4.89 M 38.6 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.7123 142.56 B 0.2769 8.06 1.64 M 6.09 M
CB Chubb Ltd 29.6036 142.04 B 2.0859 7.58 3.61 M 106.76 M
ETN Eaton Corp 14.558 139.49 B 0.4324 3.06 2.98 M 43.31 M
PGR Progressive Corp 7.735 136.43 B 0.6561 9.27 8.19 M 63.33 M
SPGI S&P Global Inc 16.8342 135.82 B 1.459 9.49 4.19 M 70.6 M
BTI British American Tobacco Industries ADR 9.8795 131.15 B 0.1515 1.56 568.6 K 5.62 M
MDT Medtronic Inc 22.6114 129.18 B 0.3012 1.35 7.71 M 174.33 M
PLD Prologis Inc 11.8976 124.99 B 1.4225 13.58 3.31 M 39.33 M
PH Parker-Hannifin Corp 31.0809 120.81 B 1.4355 4.84 1.97 M 61.33 M
BMO Bank of Montreal 12.73 120.2 B 0.4695 3.83 1.01 M 12.86 M
SYK Stryker Corp 35.117 118.92 B 1.7786 5.33 5.11 M 179.51 M
BP BP Plc ADR 16.9376 118.02 B 0.1521 0.91 8 M 135.45 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 6.3295 116.64 B 0.5362 9.26 33.57 M 212.46 M
COF Capital One Financial Corp 15.2872 116.46 B 1.8073 13.41 18.83 M 287.84 M
CVS CVS Corp 18.7236 114.88 B 0.3333 1.81 10.44 M 195.43 M
BNS Bank of Nova Scotia 11.2999 112.94 B 0.6836 6.44 1.34 M 15.17 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.5764 108.38 B 0.7357 7.48 12.2 M 129.02 M
ENB Enbridge Inc 7.1694 107.23 B 0.1592 2.27 956.8 K 6.86 M
CM Canadian Imperial Bank of Commerce 7.6176 105.36 B 0.5188 7.31 1.46 M 11.14 M
VLO Valero Energy Corp 14.4217 104.57 B 0.5655 4.08 17.19 M 247.86 M
GLW Corning Inc 7.257 102.94 B 0.5875 8.81 20.51 M 148.84 M
GSK Glaxosmithkline Plc ADR 15.1609 101.51 B 0.1594 1.06 1.37 M 20.73 M
CNQ Canadian Natural Resources 5.0228 101.24 B 0.2276 4.75 13.37 M 67.18 M
EQNR Equinor ASA ADR 7.9437 101.21 B 0.1714 2.21 1.65 M 13.09 M
DUK Duke Energy Corp 21.0511 100.26 B 0.1367 0.65 2.91 M 61.16 M
ICE Intercontinental Exchange 10.5507 99.4 B 0.6246 6.29 14.08 M 148.54 M
GD General Dynamics Corp 40.1466 98.11 B 2.87 7.7 5.32 M 213.55 M
MMM 3M Company 27.6238 96.24 B 0.7128 2.65 7.3 M 201.71 M
USB U.S. Bancorp 9.2319 94.22 B 0.9601 11.61 55.09 M 508.61 M
ING ING Groep N.V. ADR 4.9518 93.84 B 0.4218 9.31 1.5 M 7.43 M
EMR Emerson Electric Company 21.7858 93.49 B 0.8625 4.12 4.93 M 107.34 M
ELV Elevance Health Inc 35.3447 92.88 B 1.4932 4.41 7.39 M 261.04 M
TT Trane Technologies Plc 8.3787 92.82 B 0.4194 5.27 11.59 M 97.1 M
PNC PNC Bank 23.3785 91.67 B 3.2494 16.14 13.64 M 318.93 M
PWR Quanta Services 22.2606 91.33 B 0.7581 3.53 5.21 M 116.03 M
SPG Simon Property Group 21.7989 88.68 B 2.3014 11.8 9.22 M 200.88 M
AMT American Tower Corp 23.1574 88.02 B 1.2664 5.79 4.94 M 114.49 M
MSI Motorola Solutions 15.5385 87.69 B 0.6933 4.67 3.35 M 52.01 M
MCO Moody's Corp 19.0291 87.34 B 1.1136 6.22 4.31 M 81.95 M
WMB Williams Companies 5.2813 86.81 B 0.2887 5.78 11.88 M 62.76 M
FCX Freeport-Mcmoran Inc 10.0678 86.81 B 0.8752 9.52 59.07 M 594.73 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORIO ORIO 44.0816 14.6938 50 743 32.75 K
ATX ATEX Resources Inc. 15.00 3.00 25 504 7.56 K
MSCL Satellos Bioscience Inc 52.80 7.20 15.79 8 422.4
FLNT Flint Corp 14.80 2.00 15.63 1.57 K 23.21 K
HR-UN H&R Real Estate Investment Trust 3.7789 0.3165 9.14 367.06 K 1.39 M
ATS Ats Corp 4.49 0.35 8.45 140.3 K 629.95 K
NA National Bank of Canada 8.9528 0.697 8.44 3.51 M 31.41 M
PWF-PA Power Financial Corp Pref A 6.3077 0.4852 8.33 1 K 6.31 K
EFR Energy Fuels Inc 13.50 1.00 8 8.1 K 109.32 K
PGIC Premium Global Income Split Corp 35.6581 2.6338 7.98 791 28.21 K
VCM Vecima Networks Inc 3.5933 0.2507 7.5 7 K 25.15 K
TRZ Transat At Inc 9.75 0.65 7.14 279.03 K 2.72 M
TD Toronto-Dominion Bank 10.7243 0.6705 6.67 10.76 M 115.39 M
CM Canadian Imperial Bank of Commerce 10.322 0.6205 6.4 5.89 M 60.79 M
TECK-B Teck Resources Limited 4.4576 0.2622 6.25 7.71 M 34.38 M
MDI Major Drilling Grp 4.3597 0.2326 5.64 104.31 K 454.75 K
POW-PA Power Corporation of Canada Pref A 7.8772 0.4186 5.61 16.75 K 131.94 K
LB Laurentian Bank 13.0647 0.6628 5.34 141.99 K 1.86 M
BNS Bank of Nova Scotia 13.7538 0.6928 5.3 4.72 M 64.9 M
D-UN Dream Office Real Estate Investment Trust 9.3239 0.4573 5.16 34.52 K 321.83 K
SU Suncor Energy Inc 14.8418 0.7096 5.02 4.94 M 73.27 M
MRT-UN Morguard Real Estate Investment Trust 3.2125 0.1511 4.94 62.78 K 201.68 K
OVV Ovintiv Inc 100.7897 4.7207 4.91 639.76 K 64.48 M
POW Power Corp of Canada Sv 9.2366 0.4227 4.8 892.07 K 8.24 M
BK-PA Canadian Banc Corp Pref A 3.5521 0.1546 4.55 5.4 K 19.18 K
SLF Sun Life Financial Inc 12.7723 0.515 4.2 1.78 M 22.74 M
TAL Petrotal Corp 54.4819 2.1506 4.11 1.31 K 71.37 K
BB Blackberry Ltd 68.83 2.68 4.05 2.13 M 146.75 M
PWF-PG Power Financial Corp Pref G 7.9342 0.3079 4.04 3.03 K 24.06 K
GTE Gran Tierra Energy Inc 34.00 1.30 3.98 34.05 K 1.16 M
LAS-A Lassonde Industries Inc 29.0773 1.1109 3.97 1.32 K 38.53 K
CNQ Canadian Natural Resources Ltd. 6.3737 0.2236 3.64 9.09 M 57.96 M
TCW Trican Well 4.1408 0.1439 3.6 488.44 K 2.02 M
TRI Thomson Reuters Corp 18.5845 0.6402 3.57 658.67 K 12.24 M
GBT Bmtc Group Inc 6.6089 0.227 3.56 400 2.64 K
CCO Cameco Corp 17.3811 0.5934 3.53 1.39 M 24.17 M
RY Royal Bank of Canada 16.2701 0.5188 3.29 7 M 113.97 M
VET Vermilion Energy Inc 11.5508 0.353 3.15 209.9 K 2.42 M
HBP Helix Biopharm 8.25 0.25 3.13 680 5.61 K
BMO Bank of Montreal 15.00 0.4496 3.09 3.95 M 59.23 M
PGIC-PA Premium Global Income Split Corp 4.7307 0.1412 3.08 13.19 K 62.41 K
OTEX Open Text Corp 7.674 0.2264 3.04 734 K 5.63 M
RCI-A Rogers Communications Inc 20.0408 0.5703 2.93 3.56 K 71.35 K
RCI-B Rogers Communications Inc 18.2784 0.5149 2.9 1.38 M 25.31 M
TA Transalta Corp 11.9722 0.3165 2.72 739.89 K 8.86 M
CFW Calfrac Well Services Ltd 212.50 5.50 2.66 2.54 K 539.33 K
DFN-PA Dividend 15 Split Corp Pref A 3.616 0.092 2.61 3.8 K 13.74 K
PDV-PA Prime Dividend Corp Pref A 3.6581 0.0926 2.6 10 K 36.58 K
MG Magna International Inc 5.4739 0.1321 2.47 876.09 K 4.8 M
MFC Manulife Fin 10.619 0.2472 2.38 5.1 M 54.14 M
BN Brookfield Corporation 3.6052 0.0839 2.38 3.62 M 13.04 M
CGI CDN General Inv 5.4417 0.1266 2.38 6.93 K 37.72 K
GIL Gildan Activewear Inc 5.4334 0.126 2.37 962 K 5.23 M
MFI Maple Leaf Foods 6.2589 0.145 2.37 63.32 K 396.31 K
LCS-PA Brompton Lifeco Split Corp Pref A 3.4804 0.0806 2.37 4 K 13.92 K
CNR Canadian National Railway Co. 16.2612 0.3644 2.29 3 M 48.77 M
RUS Russel Metals 7.0261 0.1567 2.28 206.3 K 1.45 M
ATRL Atkinsrealis Group Inc 29.8743 0.6526 2.23 372.06 K 11.11 M
TRI-PB Thomson Reuters Corp Sr B Prf 5.8107 0.1211 2.13 7 K 40.67 K
BEI-UN Boardwalk Real Estate Investment Trust 15.0402 0.3079 2.09 102.56 K 1.54 M
GWO Great-West Lifeco Inc 8.1419 0.1594 2 1.1 M 8.95 M
BBD-B Bombardier Inc Series B 102.1589 1.9438 1.94 240.14 K 24.53 M
CU Canadian Utilities Ltd Cl A NV 9.6287 0.1831 1.94 213.65 K 2.06 M
WN-PE George Weston 4.75 Ser V Prf 6.5556 0.1243 1.93 1.6 K 10.48 K
T Telus Corp 3.7204 0.0687 1.88 2.73 M 10.17 M
RBA Rb Global Inc 15.827 0.2909 1.87 63 K 997.04 K
BPS-PC Brookfield Property Split Corp Pref C 4.9274 0.0821 1.69 2.9 K 14.29 K
FM First Quantum Minerals Ltd 4.2761 0.071 1.69 2.52 M 10.76 M
PNP Pinetree Capital Ltd 248.00 4.00 1.64 587 145.58 K
PIC-PA Premium Income Corp Pref A 4.3976 0.0698 1.61 18.52 K 81.44 K
FTS-PG Fortis Inc Pref G 8.4924 0.1336 1.6 21 K 178.34 K
TVA-B TVA Group Inc 5.5411 0.0862 1.58 767 4.25 K
IFC Intact Financial Corp 21.1922 0.3099 1.48 93.8 K 1.99 M
CGY Calian Group Ltd 6.2922 0.0878 1.42 6.7 K 42.16 K
TECK-A Teck Resources Limited 8.1076 0.1131 1.41 9.71 K 78.69 K
FTT Finning Intl 8.1557 0.1119 1.39 326.11 K 2.66 M
FTS Fortis Inc 12.4312 0.1702 1.39 358.31 K 4.45 M
IMO Imperial Oil 28.8111 0.391 1.38 908.06 K 26.16 M
TCL-A Transcontinental Inc 3.5823 0.048 1.36 45.3 K 162.3 K
CCL-A CCL Industries Inc 3.6317 0.0469 1.31 1.5 K 5.45 K
WN-PD George Weston 5.20 Ser Iv Prf 7.1944 0.0909 1.28 2.65 K 19.07 K
REI-UN RioCan Real Estate Investment Trust 5.3029 0.0669 1.28 621 K 3.29 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 3.4451 0.0431 1.27 31.6 K 108.87 K
BN-PC Brookfield Corporation 3.4431 0.043 1.26 11.15 K 38.4 K
WSP WSP Global Inc 13.3337 0.1665 1.26 24.4 K 325.33 K
ONEX Onex Corp 16.4558 0.2051 1.26 601.14 K 9.89 M
HBM Hudbay Minerals Inc 4.5529 0.0551 1.23 2.7 M 12.27 M
FCR-UN First Capital Real Estate Investment Trust 4.4524 0.051 1.16 148.31 K 660.36 K
NWC The North West Company Inc 6.983 0.0798 1.16 40.59 K 283.42 K
VNP 5N Plus Inc 6.25 0.07 1.13 237.1 K 1.48 M
WJX Wajax Corp 6.4815 0.0708 1.1 20.55 K 133.2 K
AIF Altus Group Ltd 3.8939 0.0403 1.05 3.26 K 12.69 K
POW-PC Power Corporation of Canada Pref C 7.7812 0.0797 1.03 3.95 K 30.74 K
ENB Enbridge Inc 8.5936 0.0871 1.02 610.34 K 5.25 M
BBD-PC Bombardier Inc Pref C 4.286 0.0422 0.99 6.17 K 26.45 K
CTC-A Canadian Tire Corporation Limited 26.5473 0.2547 0.97 273.7 K 7.27 M
POW-PB Power Corporation of Canada Pref B 7.1684 0.0671 0.94 10.07 K 72.22 K
PPL Pembina Pipeline Corp 4.4903 0.0409 0.92 186.25 K 836.32 K
TRP TC Energy Corp 13.2853 0.119 0.9 1.71 M 22.71 M
MFC-PB Manulife Finl Srs 2 Prf 7.0846 0.0633 0.9 13.38 K 94.83 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 20.7101 42.77 B 1.2471 6.41 681.5 K 14.11 M
LNWO Light & Wonder, Inc. 14.25 6.2 B 0.67 4.93 1.25 M 17.83 M
HOS Hornbeck Offshore Services, Inc 5.67 1.82 B 0.19 3.47 1.49 M 8.42 M
GAMI GAMCO Investors Inc 13.0216 536.94 M 0.9172 7.58 75.58 K 984.17 K
NTPIF Nam Tai Property Inc. 5.75 262.33 M 0.08 1.41 127.84 K 735.07 K
ICBU Imd Companies 20.00 2.28 M 5.00 33.33 3.42 M 68.35 M
FCGD First Colombia Gold Corp 170.00 978.13 K 9.9999 6.25 20 3.4 K
DKAM Drinks Americas Holdings Ltd 900.0004 278.3 K 112.50 14.29 12 10.8 K
GRLF Green Leaf Innovations Inc 5.00 52.27 K 0.75 17.65 1.97 M 9.85 M
XDSL mPhase Technologies Inc 115.00 16.8 K 24.00 26.37 1.21 K 138.57 K
WUHN Wuhan General Group (China) Inc 3.808 11.03 K 0.028 0.74 500 1.9 K
CDVIQ Cal Dive International Inc 7.49 9.86 K 0.53 7.61 644.06 K 4.82 M
CBRI CMTSU Liquidation Inc 5.21 8.16 K 0.37 7.64 215.71 K 1.12 M
CGIP Celadon Group Inc 7.9923 5.66 K 0.9471 13.44 120.13 K 960.11 K
CYRNQ CYRNQ 39.40 799 1.20 3.14 626 24.66 K
SPDC Speed Commerce Inc 7.68 603 0.08 1.05 648 4.98 K
PRXIQ Premier Exhibitions Inc 10.80 491 0.60 5.88 3.44 K 37.16 K
YVRLF Liquid Media Group Ltd. 16.00 482 4.00 33.33 219 3.5 K
SYNE Synthesis Energy Systems Inc 35.20 157 2.56 7.84 5.09 K 179.2 K
PARD Poniard Pharmaceuticals Inc 100.00 149 1.40 1.42 2.38 K 238.2 K
SRSCQ Sears Canada Inc 7.637 0.9103 13.53 1.2 K 9.16 K
CBKCQ Christopher & Banks Corporation 4.1444 0.1604 4.03 362.19 K 1.5 M
ESINQ ITT Educational Services Inc 121.56 2.20 1.84 1.11 M 135.2 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KORE KORE Mining Ltd 10.00 5.00 100 130 1.3 K
GR Great Atlantic Resources Corp 6.00 2.00 50 65 390
IDL Imaging Dynamics Company Ltd 87.50 25.00 40 3.38 K 295.57 K
LOD Lode Gold Resources Inc. 14.40 3.60 33.33 139 2 K
REVX Rev Exploration Corp. 6.00 1.00 20 290 1.74 K
MOON Blue Moon Metals Inc 6.00 1.00 20 160 960
NAR North Arrow Minerals Inc 6.00 1.00 20 14 84
CPAU CopAur Minerals Inc 43.00 6.00 16.22 36 1.55 K
PUMA Puma Exploration Inc 8.00 1.00 14.29 1.8 K 14.4 K
KRY Koryx Copper Inc. 135.00 15.00 12.5 1 135
ENA Enablence Technologies Inc 1128.00 120.00 11.9 44 49.63 K
EMR Emgold Mining Corporation 50.00 5.00 11.11 120 K 6 M
ABM Athabasca Minerals Inc 30.00 3.00 11.11 54 K 1.62 M
PGE Group Ten Metals Inc 7.00 0.70 11.11 171 1.2 K
IB IBC Advanced Alloys Corp 8.40 0.60 7.69 100 840
FTJ Fort St. James Nickel Corp 3.60 0.20 5.88 38 136.8
EGT Eguana Technologies Inc 19.00 1.00 5.56 1.75 K 33.34 K
MRZL Mont Royal Resources Limited. 5.5944 0.2331 4.35 2.05 K 11.45 K
SLG PetroTal Corp 10.0959 0.3985 4.11 130.95 K 1.32 M
SGQ SouthGobi Resources Ltd 8.00 0.31 4.03 20.3 K 162.4 K
VVTM VVT Med Inc. 1214.9532 23.3645 1.96 25 30.37 K
OYL CGX Energy Inc 6.30 0.10 1.61 90.1 K 567.63 K
© 2026 - CastFwd Corp.