Gainer Valuations for 2 February 2009 from 00:00:00 until 23:59:59

Gainer Valuations for 2 February 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 3.536 63.2 B 0.172 5.11 248.1 K 877.28 K
GSAT Globalstar 3.75 11.17 B 0.15 4.17 80.41 K 301.53 K
SEB Seaboard Corporation 1005.0971 3.55 B 33.8254 3.48 1.8 K 1.81 M
NHC National Healthcare Corp 29.5324 3.3 B 1.9008 6.88 21.8 K 643.81 K
PRK Park National Corp 26.3823 3.19 B 1.2948 5.16 74.2 K 1.96 M
TMP Tompkinstrustco 26.6498 1.44 B 0.521 1.99 46.2 K 1.23 M
VKI Invesco Advantage Muni Income Trust II 3.114 372.38 M 0.0615 2.01 57.4 K 178.74 K
BRBS Blue Ridge Bankshare 12.1228 361.44 M 0.5638 4.88 166 2.01 K
ACU Acme United Corp 5.2283 269.21 M 0.1963 3.9 3.1 K 16.21 K
GENC Gencor Industries IN 5.3353 258.27 M 0.0553 1.05 5.21 K 27.78 K
BKTI Bk Technologies Inc 3.1095 252.1 M 0.1196 4 532 1.65 K
PLX Protalix Biotherapeutics 25.10 238.49 M 1.60 6.81 6.83 K 171.51 K
ESP Espey Mfg. & Electronics 7.3516 145.6 M 0.0562 0.77 1.9 K 13.97 K
LODE Comstock Mining Inc 800.00 120.17 M 50.00 6.67 159 127.2 K
BDL Flanigan's Enterprises 3.213 119.56 M 0.0418 1.32 350 1.12 K
STXS Stereotaxis Inc 24.681 85.17 M 0.7507 3.14 25.64 K 632.85 K
CEV Eaton Vance California Muni Income Trust 4.022 74.34 M 0.068 1.72 10.9 K 43.84 K
CVU CPI Aerostructures 5.39 61.08 M 0.24 4.66 1.3 K 7.01 K
DIT Amcon Distributing Company 20.4921 58.48 M 2.3541 12.98 2.1 K 43.03 K
FSP Franklin Street Properties 4.7148 43.84 M 0.3122 7.09 637.7 K 3.01 M
AGIG AGIG 308.6315 36 M 23.0866 8.09 497 153.39 K
IGC India Globalization Capital Inc 10.00 19.07 M 0.10 1.01 210 2.1 K
TOVX Theriva Biologics Inc 1750.00 7.34 M 87.50 5.26 5 8.75 K
INUV Inuvo Inc 24.00 6.35 M 2.00 9.09 404 9.7 K
DSS Document Security Systems 3842.9902 4.89 M 20.7729 0.54 1 3.84 K
TPHS Trinity Pl Hlds Inc 6.0547 1.93 M 0.2987 5.19 9.75 K 59.02 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 123.80 3.00 2.48 1.82 K 224.94 K
ZB US Treasury Bond Futures 128.7656 2.0626 1.63 156.54 K 20.16 M
KC Coffee 119.75 0.85 0.71 9.81 K 1.17 M
CT Cotton 49.71 0.30 0.61 8.33 K 414.23 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 12.9773 3.88 T 0.5313 4.27 88.88 M 1.15 B
GOOGL Alphabet Inc Class A 8.4529 3.67 T 0.0506 0.6 208.07 M 1.76 B
GOOG Alphabet Inc Class C 8.4134 3.63 T 0.0505 0.6 209.06 M 1.76 B
AMZN Amazon.com Inc 3.0575 2.89 T 0.1165 3.96 386.53 M 1.18 B
ASML ASML Holding N.V. ADR 15.3521 577.02 B 0.138 0.91 1.92 M 29.42 M
COST Costco Wholesale 31.6514 483.99 B 0.1887 0.6 4.78 M 151.38 M
CSCO Cisco Systems Inc 9.8535 402.18 B 0.2188 2.27 55.29 M 544.8 M
INTC Intel Corp 8.5352 325.28 B 0.4571 5.66 69.91 M 596.72 M
TXN Texas Instruments 10.0565 285.68 B 0.4743 4.95 25.47 M 256.15 M
AMGN Amgen Inc 37.4463 252.64 B 0.345 0.93 7.06 M 264.42 M
GILD Gilead Sciences Inc 17.9166 208.31 B 0.3799 2.17 16.48 M 295.18 M
ADI Analog Devices 13.5441 198.33 B 0.2266 1.7 5.06 M 68.49 M
VZ Verizon Communications Inc 11.6888 192.93 B 0.2752 2.41 15.42 M 180.25 M
QCOM Qualcomm Inc 23.0534 189.54 B 0.4834 2.14 18.52 M 426.99 M
TMUS T-Mobile US 22.1624 181.17 B 0.5099 2.35 1.7 M 37.71 M
MRVL Marvell Technology Inc 6.2522 147.97 B 0.0426 0.69 8.57 M 53.58 M
ADP Automatic Data Processing, Inc. 20.5964 121.55 B 0.1742 0.85 6.9 M 142.17 M
WDC Western Digital Cp 9.328 116.49 B 0.5049 5.72 7.26 M 67.68 M
SNY Sanofi-Aventis S.A. ADR 14.1312 116.12 B 0.1734 1.24 1.62 M 22.93 M
EQIX Equinix Inc 40.5485 106.19 B 1.1161 2.83 912.2 K 36.99 M
REGN Regeneron Pharmaceuticals 18.0282 98.4 B 0.6655 3.83 502.3 K 9.06 M
ADBE Adobe Systems Inc 19.58 92.84 B 0.27 1.4 8.31 M 162.62 M
INTU Intuit Inc 20.3438 90.91 B 0.353 1.77 3.13 M 63.65 M
SNPS Synopsys Inc 18.70 88.67 B 0.20 1.08 1.05 M 19.73 M
MDLZ Mondelez Intl Inc 18.2675 84.25 B 0.1229 0.68 11.93 M 217.89 M
AEP American Electric Power Company 16.4264 70.19 B 0.5225 3.29 4.7 M 77.13 M
PCAR Paccar Inc 10.0085 55.98 B 0.1014 1.02 8.04 M 80.45 M
EBAY Ebay Inc 4.5656 52.74 B 0.0784 1.75 25.87 M 118.11 M
CCEP Coca-Cola Europacific Partners Plc 3.2022 51.32 B 0.0283 0.89 3.4 M 10.89 M
MSTR Strategy 4.00 48.43 B 0.13 3.36 2.92 M 11.67 M
EXC Exelon Corp 19.9535 47.22 B 0.3897 1.99 6.03 M 120.29 M
COHR Coherent Inc 8.9376 45.71 B 0.0706 0.8 515 K 4.6 M
PAYX Paychex Inc 13.7661 41 B 0.0957 0.7 4.95 M 68.11 M
BIIB Biogen Inc 50.11 37.03 B 1.46 3 3.1 M 155.17 M
NTAP Netapp Inc 11.1509 36.55 B 0.2642 2.43 12.26 M 136.67 M
ODFL Old Dominion Freight Line Inc 3.613 35.37 B 0.0566 1.59 4.87 M 17.6 M
STLD Steel Dynamics Inc 7.5046 33.72 B 0.3246 4.52 8.71 M 65.38 M
MCHP Microchip Technology 5.8897 33.71 B 0.0523 0.9 10.76 M 63.39 M
NTRS Northern Trust Corp 39.0634 32.18 B 1.8256 4.9 3.9 M 152.49 M
RYAAY Ryanair Hlds Plc ADR 8.0763 29.98 B 0.301 3.87 3.28 M 26.53 M
ULTA Ulta Beauty Inc 6.0819 27.83 B 0.3164 5.49 128.4 K 780.92 K
AXON Axon Enterprise Inc 5.25 25.01 B 0.18 3.55 593.4 K 3.12 M
PFG Principal Financial Group Inc 9.7476 23.99 B 0.2518 2.65 3.22 M 31.38 M
VTRS Viatris Inc 9.2477 23.74 B 0.0649 0.71 4.92 M 45.46 M
PTC Ptc Inc 9.23 21.32 B 0.23 2.56 1.7 M 15.74 M
SWKS Skyworks Solutions 3.4664 21.17 B 0.0553 1.62 2.14 M 7.41 M
EVRG Evergy Inc 10.0584 20.35 B 0.0844 0.85 1.43 M 14.38 M
SBAC SBA Communications 18.4767 19.48 B 0.2202 1.21 1.65 M 30.4 M
LNT Alliant Energy Corp 7.9454 18.95 B 0.0845 1.07 1.06 M 8.44 M
NDSN Nordson Corp 12.6554 18.19 B 0.1939 1.56 459.6 K 5.82 M
EWBC East West Bancorp 6.912 17.97 B 0.0792 1.16 913.93 K 6.32 M
HST Host Marriott Financial Trust 3.0976 17.73 B 0.051 1.67 15.62 M 48.37 M
NBIX Neurocrine Bioscienc 3.58 17.15 B 0.26 7.83 93.48 K 334.66 K
EXEL Exelixis Inc 5.16 17.04 B 0.23 4.67 681.46 K 3.52 M
NWS News Cp Cl B 6.4616 15.69 B 0.1053 1.66 6.12 M 39.55 M
ICLR Icon Plc 20.45 15.02 B 0.35 1.74 410.09 K 8.39 M
PNFP Pinnacle Finl Ptnrs 21.0361 15.01 B 0.3674 1.78 198.83 K 4.18 M
MKSI Mks Instruments Inc 11.6346 14.98 B 0.1148 1 414.1 K 4.82 M
ZBRA Zebra Technologies 17.10 14.97 B 0.27 1.6 371.34 K 6.35 M
ERIE Erie Indemnity Company 21.8342 14.12 B 0.405 1.89 79.9 K 1.74 M
COKE Coca Cola Bot Cons 3.9259 13.78 B 0.1689 4.5 132.91 K 521.79 K
SEIC Sei Investments Company 10.2671 12.92 B 0.1674 1.66 1.69 M 17.35 M
AKAM Akamai Technologies 14.35 12.44 B 0.87 6.45 7.1 M 101.83 M
JKHY Jack Henry & Assoc 14.4285 12.34 B 0.247 1.74 704.7 K 10.17 M
TXRH Texas Roadhouse Inc 6.0969 12.21 B 0.0554 0.92 656.56 K 4 M
CSGP Costar Group Inc 3.018 12.11 B 0.056 1.89 1.32 M 3.99 M
ALGN Align Technology 8.02 11.77 B 0.14 1.78 644.84 K 5.17 M
FDS FactSet Research Systems Inc 33.5238 11.7 B 0.7976 2.44 527.28 K 17.68 M
HALO Halozyme Therapeutic 6.08 11.43 B 0.31 5.37 265.04 K 1.61 M
SMTC Semtech Corp 12.09 11.15 B 0.34 2.89 652.9 K 7.89 M
BMRN Biomarin Pharmaceuticals 19.70 10.98 B 0.44 2.28 1.26 M 24.88 M
DPZ Domino's Pizza Inc Common Stock 5.5028 10.96 B 0.1906 3.59 349.6 K 1.92 M
ENSG The Ensign Group IN 3.8932 10.88 B 0.1125 2.98 414.23 K 1.61 M
RGEN Repligen Cp 4.15 10.64 B 0.06 1.47 119.07 K 494.13 K
WTFC Wintrust Financial Corp 11.0437 10.42 B 0.1788 1.65 187.76 K 2.07 M
UMBF Ump Financial Corp 29.0208 10.14 B 0.3989 1.39 225.6 K 6.55 M
TTEK Tetra Tech Inc 4.3529 10.1 B 0.1291 3.06 5.75 M 25.02 M
SSB South State Cp 19.2848 10.09 B 0.5983 3.2 56.2 K 1.08 M
MDGL Madrigal Pharmaceuticals Inc 317.80 9.88 B 9.80 3.18 6.1 K 1.94 M
HSIC Henry Schein Inc 14.8434 9.52 B 0.1725 1.18 1.29 M 19.1 M
MTCH Match Group Inc 3.9359 9.51 B 0.0554 1.43 4.54 M 17.87 M
ONB Old National Bncp 7.5031 9.43 B 0.0989 1.34 752.6 K 5.65 M
AEIS Advanced Energy 8.8635 9.26 B 0.0588 0.67 207.4 K 1.84 M
BRKR Bruker Corp 3.9405 9.19 B 0.0767 1.99 857.4 K 3.38 M
SAIA Saia Inc 7.5133 8.83 B 0.3866 5.42 242.46 K 1.82 M
AAL American Airlines Group 5.3925 8.82 B 0.0472 0.88 6.01 M 32.43 M
COLB Columbia Banking Sys 4.3839 8.65 B 0.2595 6.29 74.3 K 325.72 K
ALKS Alkermes Plc 11.76 7.89 B 0.29 2.53 708 K 8.33 M
CYTK Cytokinetics 13.20 7.82 B 0.48 3.77 28.08 K 370.66 K
FCFS First Cash Fin Svcs 15.3883 7.79 B 0.7236 4.93 260.05 K 4 M
POOL Pool Corp 12.3927 7.65 B 0.1085 0.88 347.8 K 4.31 M
IDCC Interdigital Inc 25.1202 7.61 B 0.7537 3.09 1.12 M 28.02 M
VICR Vicor Cp 4.8852 7.6 B 0.3192 6.99 37.44 K 182.88 K
SLAB Silicon Labs Inc 23.16 7.41 B 0.13 0.56 1.05 M 24.38 M
IESC Ies Holdings 10.50 7.39 B 2.23 26.96 59.84 K 628.3 K
URBN Urban Outfitters Inc 15.68 7.26 B 0.10 0.64 4.22 M 66.1 M
FORM Formfactor Inc 15.95 7.24 B 0.39 2.51 686.23 K 10.95 M
ORKA Oruka Therapeutics Inc 26347.2715 6.95 B 1707.6934 6.93 7 184.43 K
CHDN Churchill Downs IN 5.3095 6.83 B 0.2197 4.32 158.87 K 843.54 K
CVLT Commvault Systems 13.55 6.8 B 0.28 2.11 311.73 K 4.22 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 23.0777 1.27 T 0.2787 1.22 5.5 M 127.04 M
V Visa Inc 11.0411 785.56 B 0.137 1.26 28.54 M 315.16 M
MA Mastercard Inc 12.5443 568.53 B 0.1099 0.88 19.96 M 250.4 M
UNH Unitedhealth Group Inc 22.7102 363.01 B 0.6389 2.89 9.32 M 211.55 M
PM Philip Morris International Inc 16.6715 306.52 B 0.1159 0.7 11.97 M 199.64 M
MS Morgan Stanley 14.4596 296.05 B 0.3962 2.82 31.26 M 452.06 M
SHEL Royal Dutch Shell Plc ADR 49.67 279.28 B 0.44 0.89 2.8 M 138.88 M
SAP SAP Ag ADR 26.2099 270.15 B 0.1619 0.62 1.88 M 49.35 M
GS Goldman Sachs Group 61.9804 263.51 B 2.1064 3.52 18.49 M 1.15 B
WFC Wells Fargo & Company 12.2522 257.44 B 0.2103 1.75 81.94 M 1 B
TM Toyota Motor Corp Ltd 43.3424 246.97 B 0.2511 0.58 975.76 K 42.29 M
AXP American Express Company 13.0901 213.28 B 0.1927 1.49 14.54 M 190.39 M
C Citigroup Inc 26.8158 205.34 B 0.7347 2.82 17.01 M 456.12 M
TTE Totalenergies Se ADR 11.2165 196.61 B 0.1116 1 2.51 M 28.13 M
BLK Blackrock Inc 71.1939 187.87 B 1.0699 1.53 465.74 K 33.16 M
DE Deere & Company 25.1092 183.02 B 0.2575 1.04 6.26 M 157.2 M
WELL Welltower Inc 17.9314 179.68 B 0.367 2.09 2.62 M 46.96 M
NVO Novo Nordisk A/S ADR 8.4579 179.24 B 0.1007 1.2 390.61 K 3.3 M
PFE Pfizer Inc 6.7584 164.33 B 0.1407 2.13 72.93 M 492.87 M
SONY Sony Group Corp ADR 3.1931 155.69 B 0.0393 1.25 8.17 M 26.07 M
T American Telephone and Telegraph Inc. 6.4863 149.42 B 0.1392 2.19 27.05 M 175.43 M
ACN Accenture Plc 22.8791 147.65 B 0.1798 0.79 2.68 M 61.33 M
SPGI S&P Global Inc 16.923 135.82 B 0.6369 3.91 5.23 M 88.44 M
RIO Rio Tinto Plc ADR 6.9823 135.45 B 0.2574 3.83 6.35 M 44.33 M
MO Altria Group 6.3354 129.62 B 0.0569 0.91 19.74 M 125.08 M
MDT Medtronic Inc 22.0941 129.18 B 0.1637 0.75 5.39 M 119.13 M
LOW Lowe's Companies 13.5047 127.62 B 0.1027 0.77 14.19 M 191.64 M
BMY Bristol-Myers Squibb Company 11.8025 127.39 B 0.3113 2.71 24.79 M 292.61 M
MCK Mckesson Corp 39.331 124.35 B 0.7078 1.83 4.39 M 172.61 M
COF Capital One Financial Corp 12.6741 116.46 B 0.7456 6.25 16.92 M 214.39 M
GLW Corning Inc 6.8431 102.94 B 0.0935 1.39 14.19 M 97.08 M
USB U.S. Bancorp 9.2258 94.22 B 0.2656 2.96 30.75 M 283.73 M
ELV Elevance Health Inc 34.0262 92.88 B 1.104 3.35 3 M 102 M
SPG Simon Property Group 19.5064 88.68 B 0.3739 1.95 7.68 M 149.76 M
MSI Motorola Solutions 14.3093 87.69 B 0.3467 2.48 4.78 M 68.45 M
MCO Moody's Corp 17.5009 87.34 B 0.0894 0.51 2.83 M 49.59 M
E Eni S.P.A. ADR 14.6598 80.78 B 0.1608 1.11 687.9 K 10.08 M
CI Cigna Corp 15.9281 78.29 B 0.2706 1.73 6.08 M 96.88 M
USB-PH U.S. Bancorp 7.3951 76.17 B 0.0789 1.08 10.61 K 78.47 K
AJG Arthur J. Gallagher & Company 15.1358 71.1 B 0.2897 1.95 1.36 M 20.54 M
AON AON Plc 31.9459 70.74 B 1.0507 3.4 3.66 M 116.86 M
DLR Digital Realty Trust 16.5805 70.63 B 0.5576 3.48 1.25 M 20.68 M
TDG Transdigm Group Inc 12.4767 67.29 B 0.159 1.29 557 K 6.95 M
MET Metlife Inc 19.3869 64.29 B 0.2202 1.15 7 M 135.74 M
CMI Cummins Inc 16.2426 62.69 B 0.2139 1.33 5.93 M 96.34 M
PSA Public Storage 33.7917 62.28 B 0.9089 2.76 3.64 M 123.06 M
D Dominion Resources 17.456 59.38 B 0.5199 3.07 4.9 M 85.56 M
DAL Delta Air Lines Inc 6.0928 56.94 B 0.1465 2.46 16.04 M 97.74 M
O Realty Income Corp 8.1717 56.52 B 0.2187 2.75 2.08 M 17 M
OKE Oneok Inc 6.1282 56.02 B 0.0478 0.79 2.86 M 17.51 M
AME Amtek Inc 12.8792 55.27 B 0.1828 1.44 3.29 M 42.32 M
HUM Humana Inc 35.037 53.28 B 1.9208 5.8 7.41 M 259.65 M
AZO Autozone 134.30 52.34 B 1.41 1.06 1.12 M 150.24 M
SRE Sempra 13.0274 51.65 B 0.2792 2.19 2.87 M 37.39 M
TEVA Teva Pharmaceutical Industries Ltd ADR 33.6476 50.93 B 0.1937 0.58 3.53 M 118.84 M
WAB Wabtec Corp 14.2231 50.43 B 0.3069 2.21 2.14 M 30.4 M
VMRK Vivmark Residential 10.9693 49.47 B 0.1179 1.09 5.95 M 65.26 M
FNV Franco Nev Corp 17.1996 47.77 B 0.1395 0.82 9.4 K 161.68 K
VTR Ventas Inc 15.4613 47.41 B 0.6738 4.56 2.9 M 44.87 M
MSCI MSCI Inc 15.9694 47.36 B 0.7203 4.72 272.2 K 4.35 M
STT State Street Corp 15.985 47.26 B 0.1632 1.03 10.52 M 168.22 M
AMP Ameriprise Financial Services 14.7578 44.58 B 0.8229 5.91 3.9 M 57.49 M
PRU Prudential Financial Inc 13.9948 41.99 B 0.3755 2.76 6.93 M 97.04 M
FIX Comfort Systems USA 8.9096 39.7 B 0.3674 4.3 221.04 K 1.97 M
MET-PA MetLife Inc Preferred Stock Series A 5.4643 39.61 B 0.1331 2.5 34.52 K 188.64 K
DHI D.R. Horton 5.0039 39.21 B 0.1229 2.52 8.53 M 42.67 M
WEC Wisconsin Energy Corp 12.8137 38.65 B 0.1365 1.08 2.09 M 26.75 M
SKYD Skydance Corporation 4.1837 38.27 B 0.0577 1.4 8.35 M 34.92 M
SYY Sysco Corp 14.1873 37.53 B 0.7534 5.61 5.46 M 77.45 M
MLM Martin Marietta Materials 66.5429 36.79 B 0.3616 0.55 575.6 K 38.3 M
HIG Hartford Financial Services Group 10.8269 36.61 B 1.4035 14.89 27.2 M 294.49 M
CNC Centene Corp 4.5525 34.79 B 0.12 2.71 1.38 M 6.26 M
MTD Mettler-Toledo International 67.00 34.43 B 0.42 0.63 754.66 K 50.56 M
EQT Eqt Corp 15.8965 32.75 B 0.1746 1.11 2.45 M 38.88 M
RJF Raymond James Financial 9.8694 32.14 B 0.3448 3.62 2.42 M 23.89 M
LH Laboratory Corp of America Holdings 48.8699 30.23 B 0.4093 0.84 795.09 K 38.86 M
ATO Atmos Energy Corp 14.9457 29.73 B 0.2984 2.04 640.4 K 9.57 M
PHG Koninklijke Philips Electronics ADR 10.9112 29.38 B 0.229 2.14 1.81 M 19.7 M
EME Emcor Group 19.2197 29.02 B 0.2215 1.17 825.6 K 15.87 M
DGX Quest Diagnostics Inc 36.8676 28.66 B 0.5157 1.42 1.17 M 43.08 M
WST West Pharmaceutical Services 15.0193 28.65 B 0.4645 3.19 666 K 10 M
CNP Centerpoint Energy Inc 7.1378 27.14 B 0.2323 3.36 4.98 M 35.55 M
FE Firstenergy Corp 23.0808 26.92 B 0.3725 1.64 2.57 M 59.26 M
ES Eversource Energy 13.1507 26.8 B 0.1258 0.97 1.13 M 14.84 M
JBL Jabil Inc. 4.7989 26.77 B 0.0731 1.55 2.18 M 10.48 M
CHD Church & Dwight Company 10.6153 26.37 B 0.1495 1.43 2.39 M 25.36 M
STE Steris Corp 20.3931 24.71 B 0.5809 2.93 965.1 K 19.68 M
PHM Pultegroup 8.7194 24.17 B 0.0767 0.89 6.97 M 60.76 M
MKL Markel Corp 282.00 23.99 B 11.97 4.43 45.73 K 12.9 M
OMC Omnicom Group Inc 15.6255 23.82 B 0.1494 0.97 2.44 M 38.15 M
BRO Brown & Brown 8.1541 23.4 B 0.2509 3.17 1.82 M 14.84 M
GPN Global Payments Inc 16.4126 23.34 B 0.1453 0.89 2.18 M 35.75 M
EIX Edison International 17.3736 23.08 B 0.2108 1.23 2.35 M 40.85 M
THC Tenet Healthcare Corp 4.40 22.83 B 0.12 2.8 695.33 K 3.06 M
CMS Cms Energy Corp 6.6852 21.71 B 0.1174 1.79 2.76 M 18.46 M
BR Broadridge Financial Solutions Llc 9.676 21.66 B 0.2105 2.22 1.58 M 15.28 M
LEN Lennar Corp 5.8695 19.88 B 0.0976 1.69 7.52 M 44.14 M
BCH Banco DE Chile ADR 4.2048 19.52 B 0.2325 5.85 135.36 K 569.16 K
SNX Synnex Corp 7.1566 19.35 B 0.413 6.12 418.47 K 2.99 M
VIV Telecomunicacoes DE Sao Paulo ADR 6.0173 19.01 B 0.0319 0.53 140.8 K 847.24 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 152.3635 7.9 M 2.1976 1.46 291 44.34 K
OCG Outcrop Silver & Gold Corp 3.60 0.60 20 8.88 K 31.97 K
TAL Petrotal Corp 61.6506 7.1687 13.16 1.2 K 73.73 K
SGY Surge Energy Inc 7.3601 0.8411 12.9 612 4.5 K
MARI Marimaca Copper Corp 3.50 0.25 7.69 1.56 K 5.46 K
IMP Intermap Tech Corp 17.70 1.20 7.27 1.59 K 28.14 K
PWF-PA Power Financial Corp Pref A 5.7497 0.3833 7.14 2.25 K 12.94 K
MRT-UN Morguard Real Estate Investment Trust 3.2431 0.2038 6.71 52.84 K 171.37 K
D-UN Dream Office Real Estate Investment Trust 10.2741 0.6173 6.39 90.35 K 928.31 K
HBP Helix Biopharm 9.00 0.50 5.88 560 5.04 K
PGIC Premium Global Income Split Corp 34.0373 1.8235 5.66 309 10.52 K
TVA-B TVA Group Inc 5.7325 0.2776 5.09 77 K 441.4 K
VCM Vecima Networks Inc 4.039 0.195 5.07 33.7 K 136.11 K
CCL-B CCL Industries Inc 3.5527 0.1654 4.88 216.44 K 768.95 K
BN-PC Brookfield Corporation 3.5507 0.1506 4.43 27.74 K 98.5 K
CHR Chorus Aviation Inc 25.5134 1.0183 4.16 826.73 K 21.09 M
WSP WSP Global Inc 14.1128 0.5081 3.73 12.15 K 171.54 K
TWC Twc Enterprises Ltd 4.2982 0.1516 3.66 201 863.94
VLN Velan Inc Sv 8.9461 0.2835 3.27 9.6 K 85.88 K
FNV Franco-Nevada Corp 21.4929 0.6708 3.22 422.2 K 9.07 M
MG Magna International Inc 5.2558 0.1603 3.15 749.9 K 3.94 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 5.1261 0.147 2.95 11.5 K 58.95 K
TCL-A Transcontinental Inc 3.7342 0.1039 2.86 86.25 K 322.07 K
ELEF Silver Elephant Mining Corp 12.2376 0.3307 2.78 830 10.16 K
GTE Gran Tierra Energy Inc 35.00 0.90 2.64 30.43 K 1.07 M
BB Blackberry Ltd 69.52 1.74 2.57 1.91 M 132.93 M
ALS Altius Minerals Corp 4.0434 0.1003 2.54 24.07 K 97.33 K
CGO Cogeco Inc Sv 15.5699 0.3768 2.48 10.21 K 158.89 K
TECK-A Teck Resources Limited 7.8437 0.166 2.16 712 5.58 K
BEI-UN Boardwalk Real Estate Investment Trust 14.4934 0.3026 2.13 91.92 K 1.33 M
BPS-PA Brookfield Property Split Corp Pref A 4.5723 0.0914 2.04 2.9 K 13.26 K
CTC Canadian Tire Corp Ltd 37.6203 0.7355 1.99 435 16.36 K
BPS-PU Brookfield Property Split Corp Pref U 4.288 0.0816 1.94 6.3 K 27.01 K
DSG Descartes Sys 3.38 0.06 1.81 4.17 K 14.1 K
TRI-PB Thomson Reuters Corp Sr B Prf 5.8107 0.0968 1.69 1.29 K 7.51 K
AGI Alamos Gold Inc Cls A 6.6176 0.1074 1.65 502.98 K 3.33 M
BPS-PC Brookfield Property Split Corp Pref C 4.8453 0.078 1.64 3.45 K 16.72 K
CGX Cineplex Inc 8.0476 0.1279 1.61 66.2 K 532.74 K
BK-PA Canadian Banc Corp Pref A 3.5521 0.0553 1.58 9.5 K 33.74 K
POW-PB Power Corporation of Canada Pref B 7.2542 0.1119 1.57 2.95 K 21.4 K
CSW-A Corby Spirit and Wine Limited 5.5499 0.0813 1.49 5.93 K 32.91 K
ATRL Atkinsrealis Group Inc 28.2871 0.4109 1.47 286.73 K 8.11 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 6.8035 0.0986 1.47 17.76 K 120.8 K
FM First Quantum Minerals Ltd 4.1323 0.0597 1.47 1.12 M 4.64 M
MFC-PB Manulife Finl Srs 2 Prf 7.0055 0.099 1.43 5.39 K 37.79 K
RUS Russel Metals 6.8767 0.0948 1.4 141.7 K 974.43 K
RCI-A Rogers Communications Inc 20.0951 0.277 1.4 1.52 K 30.54 K
RCH Richelieu Hardware Ltd 4.9769 0.0673 1.37 42.52 K 211.63 K
WJX Wajax Corp 6.0601 0.0772 1.29 19.58 K 118.66 K
BN Brookfield Corporation 3.346 0.0412 1.25 1.36 M 4.54 M
TRP TC Energy Corp 13.2417 0.1626 1.24 794.54 K 10.52 M
PWF-PF Power Financial 5.25 Sr E Prf 7.2351 0.0869 1.22 2.45 K 17.73 K
BCE-PA BCE Inc Pref AA 6.3537 0.0724 1.15 1.27 K 8.07 K
IMO Imperial Oil 28.5214 0.3186 1.13 975.26 K 27.82 M
GIB-A CGI Inc 9.9491 0.109 1.11 1.28 M 12.77 M
CFW Calfrac Well Services Ltd 204.50 2.00 0.99 2.18 K 445.81 K
FCR-UN First Capital Real Estate Investment Trust 4.4738 0.0429 0.97 15.66 K 70.07 K
ENB Enbridge Inc 8.6255 0.0786 0.92 529.61 K 4.57 M
RCI-B Rogers Communications Inc 18.3152 0.1471 0.81 1.07 M 19.53 M
SAP Saputo Inc 7.1546 0.0573 0.81 832.8 K 5.96 M
PDV-PA Prime Dividend Corp Pref A 3.616 0.0269 0.75 65.92 K 238.38 K
WCN Waste Connections Inc 8.1332 0.0602 0.75 83.85 K 681.99 K
KBL Kbro Linen Inc 5.1342 0.0352 0.69 162.3 K 833.28 K
HBM Hudbay Minerals Inc 4.5253 0.0275 0.61 598.2 K 2.71 M
CP Canadian Pacific Kansas City Ltd 6.1751 0.0363 0.59 3.13 M 19.35 M
OVV Ovintiv Inc 96.6679 0.546 0.57 275.89 K 26.67 M
SLF Sun Life Financial Inc 11.8603 0.0661 0.56 1.18 M 13.95 M
CSW-B Corby Spirit and Wine Limited 5.0138 0.0276 0.55 6.9 K 34.6 K
TA Transalta Corp 11.8561 0.0632 0.54 316.75 K 3.76 M
CORS Corus Entertainment Holdings Inc. 2685.0945 14.2935 0.54 300 805.53 K
CJR-B Corus Entertainment Inc 5.367 0.0285 0.53 150.1 K 805.59 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 19.20 77.5 B 0.20 1.05 100 1.92 K
LNWO Light & Wonder, Inc. 13.91 6.2 B 1.34 10.66 1.75 M 24.31 M
GAMI GAMCO Investors Inc 12.799 536.94 M 0.8098 6.75 108.08 K 1.38 M
FCCN Spectral Cap Corp 7200.00 177.18 M 225.00 3.23 67 482.4 K
LCU Lion Copper Corp. Common Shares 12.15 70.29 M 0.27 2.27 922 11.2 K
KLNG Koil Energy Solutions Inc. 3.20 35.32 M 0.20 6.67 1.2 K 3.84 K
LGBI Cannabiz Mobile Inc 24.00 64.81 K 6.00 33.33 3 72
USRM U.S. Stem Cell Inc 950.00 64.15 K 149.90 18.74 53 50.35 K
GRLF Green Leaf Innovations Inc 5.00 52.27 K 1.00 25 175 K 875 K
XLWH Xinliwang International Holdings Company Ltd 110.00 21.84 K 10.00 10 25 2.75 K
WNBD Winning Brands Corporation 3.25 20.99 K 0.25 8.33 5.09 K 16.53 K
XDSL mPhase Technologies Inc 130.00 16.8 K 15.00 13.04 699 90.87 K
CALIQ China Auto Logistics Inc. 23.22 484 0.12 0.52 816 18.95 K
YVRLF Liquid Media Group Ltd. 15.01 482 1.01 7.21 43 645.43
SYNE Synthesis Energy Systems Inc 34.56 157 6.40 22.73 3.93 K 135.96 K
CBKCQ Christopher & Banks Corporation 3.7077 0.2495 7.21 220.17 K 816.32 K
BAJFF Camrova Resources Inc 3.48 0.22 6.75 755 2.63 K
PTRC Petro River Oil Corp 50.00 3.00 6.38 11 550
ESINQ ITT Educational Services Inc 129.43 6.92 5.65 2.34 M 303.51 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 150.00 6.09 M 50.00 50 260 39 K
SIEN Sienna Resources Inc. 3.50 1.00 40 26.4 K 92.4 K
CPAU CopAur Minerals Inc 78.00 21.00 36.84 114 8.89 K
LIB LibertyStream Infrastructure Partners Inc. 14.9999 3.75 33.33 2 30
KG Klondike Gold Corp 6.00 1.50 33.33 72.35 K 434.1 K
USS Uniserve Communications Corporation 13.1579 2.6316 25 380 5 K
COMP Uniserve Communications Corporation 13.1579 2.6316 25 380 5 K
WEB Westbridge Energy Corporation 67.8852 13.577 25 6 407.31
AXL Arrow Exploration Corp 18.8034 3.4188 22.22 145.2 K 2.73 M
TIG Triumph Gold Corp 40.00 5.00 14.29 2.78 K 111.12 K
SLG PetroTal Corp 11.4243 1.3284 13.16 119.6 K 1.37 M
ILI Infinite Ore Corp 3.60 0.40 12.5 570 2.05 K
CAMB Cambria Gold Mines Inc. 11.00 1.00 10 273 K 3 M
SYH Skyharbour Resources Ltd 3.20 0.20 6.67 24 K 76.8 K
SGQ SouthGobi Resources Ltd 7.99 0.49 6.53 200 1.6 K
JSPX JasperX Technologies Inc. 200.00 10.00 5.26 122 24.4 K
POND Pond Technologies Holdings Inc 9.375 0.4167 4.65 600 5.62 K
ZYUS ZYUS Life Sciences Corporation 5.75 0.25 4.55 1 K 5.75 K
MRZL Mont Royal Resources Limited. 6.0606 0.2331 4 343 2.08 K
IDL Imaging Dynamics Company Ltd 60.4167 2.0834 3.57 480 29 K
WINS Winshear Gold Corp 14.0602 0.37 2.7 833 11.71 K
AVCR Avricore Health Inc 8.00 0.20 2.56 11.85 K 94.83 K
GBU Gabriel Resources Ltd 28.80 0.40 1.41 450.21 K 12.97 M
BKM Pacific Booker Minerals Inc 6.75 0.05 0.75 4.1 K 27.68 K
RET-A Reitmans (Canada) Limited 6.3395 0.0413 0.66 65.8 K 417.11 K
© 2026 - CastFwd Corp.